宏捷科 (8086)-凱基-屏東券商分點個股進出

台股 » 個股 » 宏捷科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

宏捷科

(8086)

可現股當沖

股價
136.0
漲跌
▼1.0
漲幅
-0.73%
成交量
1,208張
產業
上櫃半導體類股
1333人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

宏捷科 (8086)籌碼相關－凱基-屏東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-屏東券商分點個股進出
凱基-屏東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	137.50	137.00	-1	6,273	-0.02%
2024/04/16	0.1	132.67	0	0.00	132.00	0.1	6,267	0.00%
2024/04/15	0.3	138.00	0	0.00	137.00	0.3	6,267	0.00%
2024/04/12	0	140.50	0	0.00	139.50	0	6,300	0.00%
2024/04/11	1	142.03	0	0.00	142.00	1	6,385	0.02%
2024/04/10	3	145.34	1	145.00	145.50	2	6,613	0.03%
2024/04/09	2	145.50	0	0.00	145.50	2	6,700	0.03%
2024/04/08	0.1	148.50	0	0.00	146.00	0.1	6,701	0.00%
2024/04/03	1	150.00	3	153.33	153.00	-2	6,653	-0.03%
2024/03/28	0	145.00	0	0.00	143.00	0	6,631	0.00%
2024/03/27	0	147.00	0	0.00	147.50	0	6,657	0.00%
2024/03/26	3	148.17	0	0.00	148.00	3	6,672	0.04%
2024/03/04	1	151.00	2	149.00	149.50	-1	6,935	-0.01%
2024/03/01	0	149.50	0	0.00	149.00	0	7,028	0.00%
2024/02/23	0	0.00	1	142.00	142.00	-1	7,717	-0.01%
2024/02/22	0	150.50	1	150.50	145.50	-1	7,700	-0.01%
2024/02/21	3	151.50	1	150.00	147.50	2	7,663	0.03%
2024/02/20	1	146.50	3	145.33	143.50	-2	7,390	-0.03%
2024/02/15	0	0.00	1	130.00	131.00	-1	6,907	-0.01%
2024/01/31	1	122.00	5	123.30	124.00	-4	7,284	-0.05%
2024/01/30	0	0.00	0	121.00	121.00	0	7,457	0.00%
2024/01/29	1	119.50	1	117.00	117.00	0	7,574	0.00%
2024/01/24	1	119.00	1	117.50	118.00	0	8,076	0.00%
2024/01/22	1	117.00	0	0.00	118.50	1	8,375	0.01%
2024/01/11	0	116.00	0	0.00	114.50	0	8,179	0.00%
2024/01/04	4	121.88	1	119.00	118.50	3	7,944	0.04%
2024/01/03	1	121.99	0	0.00	120.00	1	7,701	0.01%
2023/12/29	0	0.00	1	131.00	131.00	-1	7,661	-0.01%
2023/12/25	1	127.00	1.3	126.89	129.50	-0.3	7,736	0.00%
2023/12/22	1	125.00	0	0.00	123.50	1	7,629	0.01%
2023/12/21	1.1	120.13	0	0.00	119.00	1.1	7,557	0.02%
2023/12/20	0	0.00	12	120.00	122.00	-12	7,532	-0.16%
2023/12/19	0.1	123.00	0	0.00	122.50	0.1	7,433	0.00%
2023/12/18	0	132.00	0	0.00	129.50	0	7,350	0.00%
2023/12/12	1	138.50	0	0.00	138.00	1	7,399	0.01%
2023/12/11	1	141.50	1	141.50	140.50	0	7,360	0.00%
2023/12/07	2	138.75	0	0.00	137.50	2	7,512	0.03%
2023/12/06	0	0.00	159	142.00	142.00	-159	7,637	-2.08%	大賣/鉅額交易
2023/12/05	1	137.45	1	142.50	139.00	0	7,538	0.00%
2023/12/04	2	137.50	5	138.40	139.50	-3	7,401	-0.04%
2023/12/01	158	138.08	0	0.00	137.50	158	7,428	2.13%	大買/鉅額交易
2023/11/30	6	135.68	9.1	137.22	139.00	-3.1	7,508	-0.04%
2023/11/29	3	129.67	0	0.00	130.50	3	7,336	0.04%
2023/11/27	5	130.60	0	0.00	125.50	5	7,161	0.07%
2023/11/24	2	130.50	2.9	133.72	139.00	-0.9	6,737	-0.01%
2023/11/22	0	0.00	1	122.00	122.50	-1	6,286	-0.02%
2023/11/21	2	123.25	2	123.50	124.00	0	6,247	0.00%
2023/11/16	0	0.00	0.1	130.00	129.50	-0.1	6,124	0.00%
2023/11/14	0	0.00	0.1	130.00	131.00	-0.1	6,020	0.00%
2023/11/13	1	131.00	71.1	133.44	131.00	-70.1	5,958	-1.18%
2023/11/10	32	130.28	20.4	129.03	132.00	11.6	5,855	0.20%
2023/11/09	65	128.67	3.5	126.37	129.50	61.5	5,621	1.09%
2023/11/08	4	121.75	0.1	123.00	123.00	4	5,388	0.07%
2023/11/07	3	121.50	2.1	122.69	120.00	0.9	5,235	0.02%
2023/11/06	1	116.50	2.1	117.94	116.50	-1.1	4,945	-0.02%
2023/11/03	1	114.50	0	0.00	112.00	1	4,829	0.02%
2023/11/01	32	112.56	31	112.48	112.50	1	4,719	0.02%
2023/10/30	0	0.00	1	103.50	102.50	-1	4,409	-0.02%
2023/10/26	0.1	96.80	0	0.00	96.00	0.1	4,311	0.00%
2023/10/23	1	99.50	0	0.00	98.80	1	4,354	0.02%
2023/10/20	0.1	99.00	0	0.00	99.00	0.1	4,363	0.00%
2023/10/05	3	107.00	3	107.50	107.50	0	4,711	0.00%
2023/10/04	50	114.09	50	109.00	109.00	0	4,741	0.00%
2023/10/02	0.1	110.00	0	0.00	109.50	0.1	4,710	0.00%
2023/09/18	0	0.00	1.1	120.00	119.00	-1.1	4,963	-0.02%
2023/09/15	1	119.00	0	0.00	117.00	1	4,928	0.02%
2023/09/12	1	120.50	1.2	121.54	120.50	-0.2	4,754	0.00%
2023/09/11	2	124.50	3	120.17	117.50	-1	4,616	-0.02%
2023/09/07	1	118.00	1	116.00	115.00	0	4,311	0.00%
2023/09/06	1	115.00	1	115.50	114.00	0	4,118	0.00%
2023/09/05	1	112.50	0	0.00	112.00	1	3,955	0.03%
2023/09/04	4	99.90	4	103.45	110.00	0	3,740	0.00%
2023/08/22	0	0.00	1	88.80	90.40	-1	3,524	-0.03%
2023/08/18	1.1	87.25	0	0.00	87.50	1.1	3,505	0.03%
2023/08/16	0.1	89.30	2	88.35	88.90	-1.9	3,512	-0.05%
2023/08/15	1.1	87.62	0	0.00	88.00	1.1	3,502	0.03%
2023/08/09	1.1	94.93	0	0.00	94.90	1.1	3,499	0.03%
2023/08/07	1	102.00	1	100.00	100.00	0	3,397	0.00%
2023/08/04	2	97.60	4.1	97.37	99.50	-2.1	3,254	-0.06%
2023/08/02	1.1	91.95	1	93.50	90.50	0.1	3,095	0.00%
2023/07/31	1	91.90	159	93.04	92.30	-158	3,097	-5.10%	大賣/鉅額交易
2023/07/28	0	0.00	1	93.00	91.60	-1	3,081	-0.03%
2023/07/27	0	0.00	1	91.70	91.10	-1	3,068	-0.03%
2023/07/26	3	92.13	0	0.00	90.00	3	3,101	0.10%
2023/07/24	1	96.70	1	100.50	95.90	0	3,095	0.00%
2023/07/21	1	98.00	0	0.00	97.50	1	3,030	0.03%
2023/07/20	0	0.00	0.1	99.40	100.00	-0.1	3,024	0.00%
2023/07/19	5	99.00	6	97.30	96.20	-1	2,932	-0.03%
2023/07/18	1	95.00	1	96.80	96.50	0	2,905	0.00%
2023/07/17	1	96.60	1	97.00	96.60	0	2,913	0.00%
2023/07/13	160	99.46	2	97.60	97.60	158	2,963	5.33%	大買/鉅額交易
2023/07/11	122	100.89	122.1	102.50	103.00	-0.1	2,923	0.00%	大買/大賣/
2023/07/07	0.1	96.50	2	98.60	96.40	-1.9	2,797	-0.07%
2023/07/06	2	101.00	1	99.90	101.00	1	2,753	0.04%
2023/07/05	3.2	95.93	2	95.70	93.90	1.2	2,569	0.05%
2023/06/30	1	90.60	1	90.10	90.30	0	2,543	0.00%
2023/06/20	1	89.10	0	0.00	88.50	1	3,180	0.03%
2023/06/15	0	0.00	1	92.10	92.00	-1	3,176	-0.03%
2023/06/14	1	89.00	1	89.00	88.60	0	3,176	0.00%
2023/06/08	0	0.00	1	89.80	90.10	-1	3,136	-0.03%
2023/06/07	0	0.00	1	92.90	93.20	-1	3,092	-0.03%
2023/06/06	0	0.00	1	89.50	89.60	-1	2,970	-0.03%
2023/06/05	2	90.50	1	89.90	90.00	1	2,919	0.03%
2023/06/02	0	0.00	5	87.12	88.10	-5	2,829	-0.18%
2023/06/01	0	0.00	64	84.00	84.10	-64	2,751	-2.33%
2023/05/23	0	0.00	1	81.90	81.00	-1	2,793	-0.04%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/19	1	78.20	0	0.00	78.00	1	2,833	0.04%
2023/05/12	0	0.00	1	78.90	79.30	-1	2,795	-0.04%
2023/05/03	64	82.51	0	0.00	82.10	64	2,846	2.25%
2023/05/02	1	84.20	0	0.00	84.30	1	2,862	0.03%
2023/04/27	1	80.10	0	0.00	79.60	1	2,979	0.03%
2023/04/26	3	82.40	0	0.00	82.00	3	2,971	0.10%
2023/04/25	0	0.00	1	83.70	83.00	-1	2,969	-0.03%
2023/04/24	1	88.60	0	0.00	88.30	1	2,943	0.03%
2023/04/21	0	0.00	9	89.74	89.00	-9	2,953	-0.30%
2023/04/20	2	92.35	2	90.80	90.60	0	2,945	0.00%
2023/04/11	1	91.50	1	94.00	93.70	0	2,871	0.00%
2023/04/10	2	90.80	2	91.10	91.00	0	2,772	0.00%
2023/04/07	2	89.40	2	90.60	90.60	0	2,734	0.00%
2023/04/06	3	87.77	4	87.33	89.00	-1	2,638	-0.04%
2023/03/31	2	86.00	3	86.77	87.20	-1	2,585	-0.04%
2023/03/30	0	0.00	1	87.60	87.80	-1	2,526	-0.04%
2023/03/29	11	86.62	11	86.52	85.10	0	2,387	0.00%
2023/03/28	6	82.97	6	81.72	82.30	0	2,095	0.00%
2023/03/27	1	82.80	0	0.00	82.80	1	1,974	0.05%
2023/03/01	0	0.00	1	76.90	77.10	-1	2,428	-0.04%
2023/02/23	1	77.70	0	0.00	78.00	1	2,420	0.04%
2023/02/20	1	79.90	0	0.00	81.00	1	2,353	0.04%
2023/02/10	0	0.00	3	75.60	76.30	-3	2,431	-0.12%
2023/02/03	1	76.60	1	75.60	75.60	0	2,440	0.00%
2023/02/01	1	78.30	0	0.00	77.90	1	2,486	0.04%
2023/01/30	4	78.80	3	78.67	79.90	1	2,435	0.04%
2023/01/17	0	0.00	1	72.30	74.20	-1	2,326	-0.04%
2023/01/12	0	0.00	2	72.50	72.50	-2	2,229	-0.09%
2023/01/09	3	75.43	3	76.07	75.20	0	2,193	0.00%
2023/01/05	1	72.60	1	73.30	71.90	0	2,069	0.00%
2023/01/04	3	70.67	1	71.70	70.80	2	2,021	0.10%
2022/12/20	1	67.40	0	0.00	67.10	1	2,140	0.05%
2022/12/15	0	0.00	1	72.10	71.90	-1	2,144	-0.05%
2022/12/14	1	72.10	0	0.00	73.50	1	2,131	0.05%
2022/12/07	3	73.70	0	0.00	71.50	3	2,092	0.14%
2022/12/06	0	0.00	2	73.20	73.20	-2	2,080	-0.10%
2022/11/30	1	77.00	1	76.30	75.40	0	1,996	0.00%
2022/11/24	8	79.01	9	79.33	81.50	-1	2,007	-0.05%
2022/11/23	4	73.58	4	73.33	75.50	0	1,717	0.00%
2022/11/15	0	0.00	2	68.60	68.50	-2	1,755	-0.11%
2022/11/11	3	66.83	3	69.90	65.80	0	1,720	0.00%
2022/11/10	1	66.50	1	65.70	66.90	0	1,656	0.00%
2022/11/09	0	0.00	1	64.20	64.50	-1	1,622	-0.06%
2022/11/08	1	64.20	1	64.90	62.70	0	1,608	0.00%
2022/11/03	1	63.10	1	63.80	63.40	0	1,598	0.00%
2022/11/01	3	62.10	3	62.60	63.10	0	1,571	0.00%
2022/10/31	1	61.10	2	61.30	61.80	-1	1,530	-0.07%
2022/10/28	3	57.67	2	56.00	56.20	1	1,509	0.07%
2022/10/27	3	60.27	1	60.20	60.30	2	1,465	0.14%
2022/10/25	2	59.40	4	59.10	58.00	-2	1,444	-0.14%
2022/10/24	2	60.40	0	0.00	60.00	2	1,433	0.14%
2022/10/21	1	59.80	0	0.00	58.70	1	1,443	0.07%
2022/10/20	1	59.40	1	61.20	61.00	0	1,492	0.00%
2022/10/17	2	57.20	3	58.87	60.50	-1	1,477	-0.07%
2022/10/14	0	0.00	1	57.90	58.70	-1	1,464	-0.07%
2022/10/13	1	56.50	0	0.00	55.20	1	1,456	0.07%
2022/10/11	1	58.80	1	60.20	59.60	0	1,429	0.00%
2022/10/07	0	0.00	1	62.40	62.50	-1	1,429	-0.07%
2022/10/06	1	62.80	1	63.70	63.70	0	1,440	0.00%
2022/10/05	4	64.50	4	65.05	65.00	0	1,425	0.00%
2022/09/29	2	60.10	0	0.00	60.20	2	1,383	0.14%
2022/09/27	1	63.80	0	0.00	63.50	1	1,407	0.07%
2022/09/26	1	68.20	0	0.00	66.10	1	1,423	0.07%
2022/09/23	3	70.20	0	0.00	70.20	3	1,429	0.21%
2022/09/22	4	69.40	4	71.08	71.50	0	1,445	0.00%
2022/09/05	0	0.00	2	77.80	78.00	-2	1,578	-0.13%
2022/09/01	1	80.80	0	0.00	80.80	1	1,578	0.06%
2022/08/31	1	82.00	0	0.00	82.00	1	1,524	0.07%
2022/08/23	2	79.05	2	80.45	82.00	0	1,536	0.00%
2022/08/11	0	0.00	1	72.60	73.50	-1	1,545	-0.06%
2022/08/05	0	0.00	2	71.15	70.80	-2	1,650	-0.12%
2022/08/04	3	68.47	0	0.00	69.20	3	1,658	0.18%
2022/08/03	0	71.90	0	0.00	71.30	0	1,638	0.00%
2022/07/28	1	69.80	1	71.20	70.50	0	1,747	0.00%
2022/07/27	2	68.20	2	69.25	70.90	0	1,751	0.00%
2022/07/26	0	0.00	1	73.70	73.70	-1	1,710	-0.06%
2022/07/22	1	78.00	0	0.00	77.60	1	1,727	0.06%
2022/07/15	0	0.00	1	74.30	73.50	-1	1,835	-0.05%
2022/07/14	0	0.00	2	70.70	72.80	-2	1,835	-0.11%
2022/07/13	0	0.00	1	70.80	69.30	-1	1,821	-0.05%
2022/07/12	2	68.95	3	68.70	68.60	-1	1,825	-0.05%
2022/07/08	4	71.95	3	72.40	72.30	1	1,823	0.05%
2022/07/07	0	0.00	1	69.20	69.10	-1	1,815	-0.06%
2022/07/06	0	0.00	1	66.30	66.10	-1	1,824	-0.05%
2022/07/05	3	71.77	0	0.00	70.70	3	1,812	0.17%
2022/07/04	2	73.05	1	72.00	72.00	1	1,807	0.06%
2022/07/01	2	81.70	0	0.00	77.10	2	1,816	0.11%
2022/06/30	3	82.47	2	80.60	85.00	1	1,806	0.06%
2022/06/29	1	82.60	1	84.50	84.60	0	1,799	0.00%
2022/06/27	0	0.00	3	84.57	84.90	-3	1,802	-0.17%
2022/06/24	2	81.80	1	82.10	82.20	1	1,808	0.06%
2022/06/23	1	81.30	0	0.00	80.70	1	1,818	0.05%
2022/06/22	2	81.30	1	80.20	80.20	1	1,829	0.06%
2022/06/21	2	82.40	4	82.58	83.20	-2	1,825	-0.11%
2022/06/17	3	83.70	1	83.00	82.60	2	1,799	0.11%
2022/06/15	1	90.80	0	0.00	91.00	1	1,818	0.05%
2022/06/13	0	0.00	1	88.10	88.10	-1	1,867	-0.05%
2022/06/06	11	95.99	10	96.44	96.70	1	1,972	0.05%
2022/06/01	0	0.00	1	95.40	95.40	-1	1,958	-0.05%
2022/05/31	1	94.10	0	0.00	94.40	1	1,934	0.05%
2022/05/27	30	87.24	33	87.73	88.20	-3	1,926	-0.16%
2022/05/25	0	0.00	3	84.00	84.90	-3	1,933	-0.16%
2022/05/12	0	81.40	0	0.00	81.30	0	2,035	0.00%
2022/05/10	0	0.00	1	82.30	82.30	-1	2,107	-0.05%
2022/05/05	2	83.00	2	84.60	85.30	0	2,191	0.00%
2022/04/26	0	90.80	0	0.00	89.80	0	2,145	0.00%
2022/04/25	0	0.00	2	92.10	92.10	-2	2,135	-0.09%
2022/04/22	5	93.70	0	0.00	94.00	5	2,131	0.23%
2022/04/19	0	92.10	0	0.00	91.40	0	2,299	0.00%
2022/04/15	0	0.00	2	94.40	94.40	-2	2,345	-0.09%
2022/04/12	3	96.13	1	97.90	97.60	2	2,501	0.08%
2022/04/11	0	0.00	3	95.00	95.00	-3	2,500	-0.12%
2022/04/08	2	97.85	0	0.00	97.60	2	2,513	0.08%
2022/04/07	0	0.00	2	95.00	95.70	-2	2,509	-0.08%
2022/04/06	2	98.95	0	0.00	98.40	2	2,477	0.08%
2022/04/01	1	98.70	2	98.95	98.80	-1	2,510	-0.04%
2022/03/31	0	0.00	1	100.50	100.50	-1	2,508	-0.04%
2022/03/30	1	101.50	0	0.00	101.50	1	2,521	0.04%
2022/03/17	2	101.50	0	0.00	101.50	2	2,748	0.07%
2022/03/14	0	0.00	1	97.30	97.70	-1	2,684	-0.04%
2022/03/11	0	0.00	3	98.27	98.20	-3	2,642	-0.11%
2022/03/10	2	103.50	0	0.00	103.00	2	2,574	0.08%
2022/03/08	0	99.90	1	100.50	99.60	-1	2,604	-0.04%
2022/03/07	1	102.00	0	0.00	101.50	1	2,589	0.04%
2022/03/04	0	0.00	2	106.00	106.00	-2	2,595	-0.08%
2022/03/03	2	110.25	0	0.00	110.00	2	2,628	0.08%
2022/03/01	1	102.50	1	104.00	106.50	0	2,633	0.00%
2022/02/25	1	101.50	0	0.00	101.50	1	2,676	0.04%
2022/02/23	1	105.00	1	106.50	108.00	0	2,710	0.00%
2022/02/22	1	108.00	0	0.00	104.50	1	2,759	0.04%
2022/02/21	2	109.00	1	109.50	109.50	1	2,769	0.04%
2022/02/18	1	110.00	5	109.00	110.00	-4	2,858	-0.14%
2022/02/17	6	112.00	0	0.00	111.50	6	2,913	0.21%
2022/02/11	1	113.50	0	0.00	113.50	1	2,876	0.03%
2022/02/10	0	0.00	1	116.50	118.00	-1	2,850	-0.04%
2022/02/09	1	113.00	3	113.50	114.50	-2	2,845	-0.07%
2022/02/07	1	114.00	0	0.00	115.00	1	2,876	0.04%
2022/01/26	0	0.00	1	116.00	116.50	-1	2,887	-0.03%
2022/01/24	0	0.00	20	117.00	118.50	-20	3,051	-0.66%
2022/01/20	1	120.50	1	119.50	121.50	0	3,291	0.00%
2022/01/18	0	123.00	1	123.00	122.00	-1	3,646	-0.03%
2022/01/17	20	124.00	0	0.00	124.50	20	3,659	0.55%
2022/01/10	2	130.00	5	129.70	130.50	-3	3,587	-0.08%
2022/01/07	2	130.75	72	129.74	130.50	-70	3,580	-1.95%
2022/01/06	0.5	136.99	0	0.00	136.00	0.5	3,506	0.01%
2022/01/05	0	0.00	2	138.50	138.50	-2	3,510	-0.06%
2021/12/30	0.5	142.00	0	0.00	142.00	0.5	3,549	0.01%
2021/12/29	0	142.50	0	0.00	142.00	0	3,609	0.00%
2021/12/28	1	146.50	0	0.00	143.00	1	3,672	0.03%
2021/12/24	1	141.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	2	140.51	0	0.00	141.00	2	3,746	0.05%
2021/12/22	1	139.00	0	0.00	139.50	1	3,769	0.03%
2021/12/21	4	137.00	19	135.00	137.50	-15	3,741	-0.40%
2021/12/20	5	134.00	6	134.08	133.50	-1	3,731	-0.03%
2021/12/17	8	136.38	9	136.67	137.50	-1	3,723	-0.03%
2021/12/16	4	141.50	0	0.00	142.50	4	3,647	0.11%
2021/12/14	0	0.00	3	139.83	139.50	-3	3,746	-0.08%
2021/12/13	2	145.50	0	0.00	144.00	2	3,887	0.05%
2021/12/10	0	0.00	1	141.50	141.50	-1	4,011	-0.02%
2021/12/09	1	146.00	1	144.00	144.00	0	4,040	0.00%
2021/12/08	0	0.00	14	148.50	145.00	-14	4,087	-0.34%
2021/12/07	110	146.66	4	146.13	146.00	106	4,097	2.59%	大買/鉅額交易
2021/12/06	0	0.00	2	144.00	144.00	-2	4,114	-0.05%
2021/12/03	1	146.00	0	0.00	146.00	1	4,183	0.02%
2021/12/02	1	146.00	2	144.25	146.00	-1	4,229	-0.02%
2021/12/01	1	146.00	5	145.00	146.50	-4	4,262	-0.09%
2021/11/30	18	150.03	10	151.00	147.00	8	4,382	0.18%
2021/11/29	12	146.08	11	145.50	147.00	1	4,439	0.02%
2021/11/26	0	0.00	2	143.50	145.00	-2	4,498	-0.04%
2021/11/25	7	150.93	5	151.50	148.00	2	4,473	0.04%
2021/11/24	2	148.50	2	149.25	149.00	0	4,490	0.00%
2021/11/23	0	0.00	3	151.33	151.00	-3	4,467	-0.07%
2021/11/22	3	156.17	0	0.00	156.00	3	4,482	0.07%
2021/11/19	2	158.50	2	157.00	156.00	0	4,636	0.00%
2021/11/18	0	0.00	1	158.50	156.00	-1	4,675	-0.02%
2021/11/17	0	0.00	1	157.00	157.50	-1	4,698	-0.02%
2021/11/12	1	153.00	0	0.00	152.50	1	4,614	0.02%
2021/11/10	2	150.50	1	151.50	151.50	1	4,664	0.02%
2021/11/09	2	149.50	1	151.00	148.50	1	4,682	0.02%
2021/11/08	1	150.00	2	149.00	149.00	-1	4,654	-0.02%
2021/11/05	0	0.00	2	152.00	152.00	-2	4,661	-0.04%
2021/11/04	4	150.63	3	150.50	150.00	1	4,693	0.02%
2021/11/02	3	157.67	3	154.00	154.00	0	4,621	0.00%
2021/10/29	43	162.35	40	164.00	159.50	3	4,642	0.06%
2021/10/28	1	161.00	2	159.25	158.50	-1	4,492	-0.02%
2021/10/27	3	155.67	2	156.00	161.50	1	4,457	0.02%
2021/10/26	0	0.00	1	148.00	149.00	-1	4,249	-0.02%
2021/10/25	1	140.50	0	0.00	143.00	1	4,228	0.02%
2021/10/22	1	137.00	3	139.00	140.00	-2	4,315	-0.05%
2021/10/15	2	139.50	0	0.00	140.00	2	4,962	0.04%
2021/10/12	0	0.00	2	136.00	136.50	-2	5,191	-0.04%
2021/10/08	1	145.00	0	0.00	142.00	1	5,281	0.02%
2021/10/07	26	141.48	24	143.00	141.50	2	5,378	0.04%
2021/10/04	0	0.00	15	131.50	132.00	-15	6,024	-0.25%
2021/10/01	1	140.00	1	135.00	136.50	0	6,243	0.00%
2021/09/30	1	140.50	1	141.00	143.50	0	6,511	0.00%
2021/09/29	1	141.00	4	141.25	140.50	-3	6,543	-0.05%
2021/09/28	0	0.00	1	146.00	148.00	-1	6,625	-0.02%
2021/09/23	0	0.00	20	150.63	150.00	-20	6,992	-0.29%
2021/09/17	41	147.79	0	0.00	150.50	41	7,006	0.59%
2021/09/16	1	147.50	1	144.50	144.50	0	7,056	0.00%
2021/09/15	1	148.50	2	150.00	150.00	-1	7,098	-0.01%
2021/09/14	2	160.00	0	0.00	159.50	2	7,042	0.03%
2021/09/13	0	0.00	2	158.00	157.00	-2	7,067	-0.03%
2021/09/09	2	165.50	0	0.00	165.00	2	7,066	0.03%
2021/09/07	0	0.00	2	165.50	165.00	-2	7,193	-0.03%
2021/09/03	1	174.00	1	173.50	174.00	0	7,311	0.00%
2021/09/02	0	0.00	1	173.50	175.00	-1	7,603	-0.01%
2021/09/01	2	171.50	2	172.25	175.00	0	7,580	0.00%
2021/08/31	1	167.00	0	0.00	168.50	1	7,481	0.01%
2021/08/23	2	155.00	0	0.00	155.00	2	7,405	0.03%
2021/08/20	1	141.50	1	144.00	145.00	0	7,416	0.00%
2021/08/19	1	146.00	3	144.50	144.50	-2	7,559	-0.03%
2021/08/18	2	150.00	0	0.00	150.00	2	7,845	0.03%
2021/08/13	0	0.00	1	145.50	145.00	-1	7,943	-0.01%
2021/08/09	0	0.00	2	158.50	158.50	-2	8,142	-0.02%
2021/08/03	1	162.00	1	162.00	162.00	0	8,289	0.00%
2021/08/02	1	161.50	1	161.50	161.50	0	8,306	0.00%
2021/07/30	3	171.50	3	165.00	164.00	0	8,322	0.00%
2021/07/29	1	165.50	1	162.50	167.00	0	8,323	0.00%
2021/07/27	0	0.00	0.1	172.00	169.50	-0.1	8,463	0.00%
2021/07/23	0	0.00	36	179.00	176.00	-36	8,542	-0.42%
2021/07/22	23	191.87	7	184.14	183.50	16	8,500	0.19%
2021/07/21	20	186.00	1	185.00	187.50	19	8,323	0.23%
2021/07/20	1	183.00	0	0.00	173.50	1	8,132	0.01%
2021/07/19	5	182.30	5	181.00	181.00	0	8,090	0.00%
2021/07/16	1	178.50	0	0.00	178.00	1	8,076	0.01%
2021/07/15	3	188.50	3	185.00	186.00	0	8,031	0.00%
2021/07/14	5	186.50	6	184.92	187.00	-1	7,974	-0.01%
2021/07/13	6	191.67	17	188.50	181.50	-11	7,875	-0.14%
2021/07/12	2.1	179.43	2	183.00	187.00	0.1	7,644	0.00%
2021/07/09	1	176.00	1	172.50	171.00	0	7,354	0.00%
2021/07/08	9	169.83	3	172.00	170.00	6	7,228	0.08%
2021/07/07	7	167.00	4	167.63	167.50	3	7,034	0.04%
2021/07/06	0	0.00	1	160.50	160.50	-1	6,822	-0.01%
2021/07/05	1	164.50	1	161.50	161.50	0	6,856	0.00%
2021/07/02	1	159.50	1	158.50	160.50	0	6,846	0.00%
2021/06/30	0	0.00	1	160.50	155.50	-1	6,981	-0.01%
2021/06/29	1	157.50	0	0.00	154.00	1	6,883	0.01%
2021/06/28	1	155.50	1	156.50	156.50	0	6,977	0.00%
2021/06/25	1	155.50	0	0.00	155.00	1	6,965	0.01%
2021/06/21	0	0.00	3	149.83	149.50	-3	6,650	-0.05%
2021/06/16	1	155.50	1	149.00	148.50	0	6,684	0.00%
2021/06/15	0	0.00	1	150.50	151.00	-1	6,544	-0.02%
2021/06/11	1	148.00	0	0.00	147.00	1	6,582	0.02%
2021/06/07	0	0.00	1.1	138.03	138.50	-1.1	6,302	-0.02%
2021/06/04	0	0.00	4	136.00	140.00	-4	6,304	-0.06%
2021/06/03	2	137.75	0	0.00	137.50	2	6,390	0.03%
2021/06/02	0	0.00	2	136.00	136.00	-2	6,376	-0.03%
2021/05/26	3	137.67	3	135.67	135.50	0	6,186	0.00%
2021/05/25	4	132.50	1	132.00	135.00	3	5,925	0.05%
2021/05/24	2	120.00	1	122.00	123.00	1	5,848	0.02%
2021/05/18	0	0.00	1	121.50	123.00	-1	6,011	-0.02%
2021/05/17	1	115.00	1	116.00	117.00	0	6,035	0.00%
2021/05/14	0	0.00	1	118.00	116.00	-1	6,001	-0.02%
2021/05/13	1.1	108.54	1	111.00	121.50	0.1	6,052	0.00%
2021/05/12	1	112.00	3	112.17	113.00	-2	6,237	-0.03%
2021/05/11	4	121.50	8	120.31	119.00	-4	6,303	-0.06%
2021/05/10	3	130.50	1	130.00	129.50	2	6,376	0.03%
2021/05/07	41	127.68	0	0.00	134.50	41	6,490	0.63%
2021/05/06	12	128.38	10	125.00	124.00	2	6,531	0.03%
2021/05/05	2	133.00	40	128.38	127.00	-38	6,646	-0.57%
2021/05/04	24	130.33	21	135.19	129.00	3	6,867	0.04%
2021/05/03	0	148.00	2	141.75	141.50	-2	7,454	-0.03%
2021/04/28	2	157.25	0	0.00	158.00	2	7,845	0.03%
2021/04/23	3	151.17	0	0.00	152.00	3	8,168	0.04%
2021/04/22	0	0.00	2	150.25	148.50	-2	8,232	-0.02%
2021/04/21	1	157.00	0	0.00	156.00	1	8,435	0.01%
2021/04/20	1	159.00	0	0.00	159.00	1	8,825	0.01%
2021/04/19	2	155.25	0	0.00	158.00	2	9,012	0.02%
2021/04/16	1	153.00	1	152.50	152.50	0	9,471	0.00%
2021/04/14	1	155.00	1	152.00	155.00	0	9,509	0.00%
2021/04/13	0	0.00	2	160.00	158.50	-2	9,638	-0.02%
2021/04/12	3	170.50	3	164.00	163.00	0	9,678	0.00%
2021/04/09	2	166.75	0	0.00	164.00	2	9,762	0.02%
2021/04/08	0	0.00	3	168.50	166.50	-3	9,878	-0.03%
2021/04/07	1	164.50	1	162.50	165.50	0	9,876	0.00%
2021/04/06	2	155.25	3	155.33	157.00	-1	9,798	-0.01%
2021/04/01	2	159.50	1	156.50	153.00	1	10,358	0.01%
2021/03/31	1	153.00	5	154.50	156.00	-4	10,433	-0.04%
2021/03/30	1	148.00	1	146.00	149.00	0	10,451	0.00%
2021/03/29	2	145.75	2	147.25	147.50	0	10,529	0.00%
2021/03/26	4	144.50	1	145.50	145.50	3	10,544	0.03%
2021/03/25	1	140.50	1	141.00	141.00	0	10,589	0.00%
2021/03/24	5	144.00	5	144.50	142.50	0	10,613	0.00%
2021/03/23	1	141.50	1	142.50	142.50	0	10,681	0.00%
2021/03/22	2	142.00	2	141.00	141.00	0	10,744	0.00%
2021/03/19	2	145.25	2	145.00	144.50	0	10,707	0.00%
2021/03/18	1	148.00	0	0.00	148.00	1	10,725	0.01%
2021/03/17	2	149.25	2	148.50	146.00	0	10,821	0.00%
2021/03/16	1.1	147.32	0	0.00	146.50	1.1	10,811	0.01%
2021/03/15	4	148.63	2	147.75	147.50	2	10,953	0.02%
2021/03/12	1	151.50	5	154.00	152.00	-4	10,983	-0.04%
2021/03/11	7	149.64	6	149.67	150.50	1	11,073	0.01%
2021/03/10	5	149.00	0	0.00	148.00	5	11,186	0.04%
2021/03/09	1	148.50	1	149.50	149.50	0	11,559	0.00%
2021/03/08	2	159.00	2	152.50	152.50	0	12,197	0.00%
2021/03/05	15	155.07	15	156.40	156.50	0	12,262	0.00%
2021/03/04	1	160.50	3	158.00	158.00	-2	12,337	-0.02%
2021/03/03	1	158.00	1	160.00	163.00	0	12,440	0.00%
2021/03/02	2	162.75	1	163.50	161.00	1	12,817	0.01%
2021/02/26	3	161.33	3	159.33	159.50	0	12,899	0.00%
2021/02/25	1	170.00	1	166.50	166.00	0	12,939	0.00%
2021/02/24	2	171.00	2	169.25	166.50	0	13,244	0.00%
2021/02/23	1	168.00	1	168.50	167.50	0	13,435	0.00%
2021/02/22	1	169.50	1	170.00	171.00	0	13,582	0.00%
2021/02/19	1	168.00	1	167.50	167.00	0	13,916	0.00%
2021/02/17	1	163.00	4	162.50	164.50	-3	15,466	-0.02%
2021/02/05	1	159.50	0	0.00	156.00	1	15,559	0.01%
2021/02/04	3	158.33	3	156.00	159.50	0	15,583	0.00%
2021/02/03	3	169.83	7	164.86	163.00	-4	15,439	-0.03%
2021/02/02	7	160.64	6	163.33	168.00	1	15,199	0.01%
2021/02/01	1	151.50	0.1	153.00	155.50	0.9	15,066	0.01%
2021/01/29	16	159.69	6	163.67	155.00	10	14,987	0.07%
2021/01/28	5	161.90	3	161.00	160.00	2	14,856	0.01%
2021/01/27	2	167.50	3.1	166.20	166.50	-1.1	14,893	-0.01%
2021/01/26	2	169.75	4.1	170.68	163.00	-2.1	14,728	-0.01%
2021/01/25	12	172.42	10	169.80	167.00	2	14,401	0.01%
2021/01/22	2	162.75	8	161.63	166.00	-6	13,660	-0.04%
2021/01/21	2	150.75	5.2	152.08	151.00	-3.2	13,328	-0.02%
2021/01/20	5	148.50	6	149.00	146.50	-1	13,151	-0.01%
2021/01/19	1	144.00	7	149.00	150.00	-6	12,974	-0.05%
2021/01/18	4	139.50	1	139.50	142.50	3	12,790	0.02%
2021/01/15	3	144.17	1	142.50	142.50	2	12,768	0.02%
2021/01/14	8	148.25	7	149.29	146.00	1	12,692	0.01%
2021/01/13	6	146.00	12.2	146.44	149.00	-6.2	12,473	-0.05%
2021/01/12	4	143.88	1	143.00	140.00	3	12,074	0.02%
2021/01/11	3	140.17	8	143.19	144.50	-5	11,881	-0.04%
2021/01/08	2	132.75	2	133.75	134.00	0	11,457	0.00%
2021/01/06	11	137.45	0	0.00	133.50	11	11,728	0.09%
2021/01/04	13	137.38	13	138.38	138.50	0	11,776	0.00%
2020/12/31	1	139.00	3	135.83	135.00	-2	11,690	-0.02%
2020/12/29	3	135.83	3	136.17	136.50	0	11,841	0.00%
2020/12/28	6	136.58	13	136.73	138.00	-7	11,835	-0.06%
2020/12/25	3	131.00	5	129.90	131.00	-2	11,339	-0.02%
2020/12/24	3	128.83	5	128.10	127.00	-2	11,406	-0.02%
2020/12/23	0	0.00	3.1	127.30	128.00	-3.1	11,591	-0.03%
2020/12/22	1	124.00	0	0.00	122.00	1	11,699	0.01%
2020/12/21	2	123.25	2	123.00	126.00	0	11,830	0.00%
2020/12/18	1	123.00	0	0.00	123.00	1	11,962	0.01%
2020/12/17	1	125.50	3	124.33	125.50	-2	12,014	-0.02%
2020/12/16	3	123.67	1	124.50	123.50	2	12,000	0.02%
2020/12/15	1	121.50	1	119.00	119.00	0	12,041	0.00%
2020/12/14	2	123.25	0	0.00	121.00	2	12,254	0.02%
2020/12/10	1	125.50	0	0.00	125.00	1	12,969	0.01%
2020/12/09	37	126.99	33	128.91	128.50	4	13,476	0.03%
2020/12/08	22	123.18	22	124.16	124.50	0	13,588	0.00%
2020/12/07	2	126.50	1	124.50	123.00	1	13,556	0.01%
2020/12/03	13	130.42	15	131.20	128.00	-2	13,218	-0.02%
2020/12/02	29	129.09	29	129.60	131.00	0	12,834	0.00%
2020/12/01	2	122.25	3	120.67	123.50	-1	12,089	-0.01%
2020/11/30	2	122.00	3	123.00	121.50	-1	12,080	-0.01%
2020/11/26	3	122.33	6	122.92	124.50	-3	11,870	-0.03%
2020/11/25	0	0.00	1	118.00	117.00	-1	11,431	-0.01%
2020/11/24	8	120.75	5	120.90	120.50	3	11,304	0.03%
2020/11/23	7	125.79	6	125.33	122.00	1	11,216	0.01%
2020/11/20	3	121.67	2	123.25	126.00	1	10,951	0.01%
2020/11/19	2	120.50	2	122.50	121.00	0	10,676	0.00%
2020/11/18	20	121.40	17	120.65	121.50	3	10,487	0.03%
2020/11/17	28	123.96	31	121.90	118.50	-3	10,075	-0.03%
2020/11/16	16	114.88	15	115.67	119.00	1	9,131	0.01%
2020/11/13	2	107.00	3	107.50	108.50	-1	8,563	-0.01%
2020/11/12	1	104.50	0	0.00	104.50	1	8,433	0.01%
2020/11/11	1	102.50	0	0.00	102.50	1	8,359	0.01%
2020/11/10	1	102.50	7	103.00	100.50	-6	8,369	-0.07%
2020/11/06	0	0.00	1	103.00	103.00	-1	8,358	-0.01%
2020/11/05	0	0.00	1	103.00	103.00	-1	8,347	-0.01%
2020/11/04	2	102.75	4	104.00	102.50	-2	8,368	-0.02%
2020/11/03	1	100.50	0	0.00	100.50	1	8,487	0.01%
2020/10/30	0	0.00	3	99.17	98.50	-3	8,509	-0.04%
2020/10/28	1	102.50	1	102.00	102.00	0	8,516	0.00%
2020/10/22	7	101.00	0	0.00	101.00	7	8,547	0.08%
2020/10/20	1	102.50	0	0.00	102.50	1	8,585	0.01%
2020/10/16	1	101.50	2	101.50	101.00	-1	8,639	-0.01%
2020/10/15	2	104.25	2	104.00	103.50	0	8,629	0.00%
2020/10/14	12	107.50	19	107.08	105.00	-7	8,754	-0.08%
2020/10/13	1	103.50	2	104.75	106.00	-1	8,527	-0.01%
2020/10/12	3	105.50	7	104.93	106.00	-4	8,498	-0.05%
2020/10/08	3.1	103.42	4	101.38	101.00	-0.9	8,424	-0.01%
2020/10/07	7	105.00	5	104.40	102.50	2	8,470	0.02%
2020/10/06	8	104.25	7	104.50	104.50	1	8,478	0.01%
2020/10/05	0	0.00	8	103.00	103.50	-8	8,798	-0.09%
2020/09/29	3	100.03	1	101.00	101.00	2	9,258	0.02%
2020/09/28	12	99.43	14	101.41	102.00	-2	9,259	-0.02%
2020/09/25	9	96.97	6	95.77	94.60	3	9,281	0.03%
2020/09/24	10	98.18	10	98.16	97.10	0	9,450	0.00%
2020/09/23	6	100.12	3	100.03	102.00	3	9,534	0.03%
2020/09/22	2	98.20	1	97.50	98.00	1	9,348	0.01%
2020/09/21	1	100.00	2	98.35	97.40	-1	9,295	-0.01%
2020/09/18	6	98.93	8	98.70	98.60	-2	9,229	-0.02%
2020/09/17	7	102.79	8	101.44	100.00	-1	9,114	-0.01%
2020/09/16	10	101.70	5	100.22	100.00	5	8,922	0.06%
2020/09/15	5	100.10	3	100.53	102.00	2	8,637	0.02%
2020/09/14	6	99.23	8	99.14	96.70	-2	8,137	-0.02%
2020/09/11	4	92.63	0	0.00	95.30	4	7,562	0.05%
2020/09/10	40	90.00	60	89.77	89.20	-20	7,233	-0.28%
2020/09/09	10	88.60	0	0.00	89.00	10	7,201	0.14%
2020/09/07	10	88.20	0	0.00	87.40	10	7,315	0.14%
2020/09/04	6	86.77	11	86.55	87.40	-5	7,363	-0.07%
2020/09/02	1	86.40	2	86.60	87.30	-1	7,348	-0.01%
2020/09/01	2	85.75	1	85.10	85.10	1	7,370	0.01%
2020/08/28	2	87.20	2	87.20	87.20	0	7,879	0.00%
2020/08/27	0	0.00	1	88.20	88.10	-1	7,968	-0.01%
2020/08/26	5	85.50	8	86.81	89.50	-3	8,010	-0.04%
2020/08/25	1	84.80	0	0.00	85.00	1	7,989	0.01%
2020/08/24	2	84.40	1	84.50	85.00	1	8,016	0.01%
2020/08/18	2	90.60	1	88.70	88.80	1	8,071	0.01%
2020/08/12	0	0.00	1	93.50	93.10	-1	8,303	-0.01%
2020/08/11	1	96.00	1	94.70	94.60	0	8,348	0.00%
2020/08/10	8	97.51	2	97.20	96.10	6	8,378	0.07%
2020/08/07	7	99.96	0	0.00	98.50	7	8,401	0.08%
2020/08/05	1	98.00	0	0.00	97.50	1	8,329	0.01%
2020/08/04	1	96.60	0	0.00	96.60	1	8,709	0.01%
2020/08/03	5	98.22	5	97.14	96.10	0	9,128	0.00%
2020/07/31	1	94.20	1	95.80	97.20	0	9,216	0.00%
2020/07/30	1	94.20	1	94.50	94.50	0	9,312	0.00%
2020/07/29	0	0.00	1	92.60	93.80	-1	9,369	-0.01%
2020/07/28	24	97.60	24	98.33	91.90	0	9,396	0.00%
2020/07/27	1	96.10	0	0.00	95.90	1	9,428	0.01%
2020/07/23	1	98.60	1	98.60	98.60	0	9,680	0.00%
2020/07/17	22	99.03	21	99.02	97.20	1	9,794	0.01%
2020/07/16	13	97.45	13	96.72	96.30	0	9,711	0.00%
2020/07/15	0	0.00	2	98.70	96.00	-2	9,738	-0.02%
2020/07/14	2	98.90	2	98.10	97.70	0	9,932	0.00%
2020/07/13	2	101.75	6	101.42	102.00	-4	9,837	-0.04%
2020/07/10	2	102.25	52.1	102.03	101.00	-50.1	9,772	-0.51%
2020/07/09	54	109.58	57	107.18	107.00	-3	9,605	-0.03%
2020/07/08	60	110.21	5	108.90	110.50	55	9,125	0.60%
2020/07/07	7	100.00	10	99.35	101.00	-3	8,593	-0.03%
2020/07/06	7	100.73	12	100.74	101.00	-5	8,494	-0.06%
2020/07/03	5	99.00	7	102.89	98.20	-2	8,424	-0.02%
2020/07/02	20	97.88	14	99.04	99.10	6	8,282	0.07%
2020/07/01	11	95.98	17	95.28	95.60	-6	7,965	-0.08%
2020/06/30	11	90.21	11	90.43	90.50	0	7,750	0.00%
2020/06/29	2	90.00	0	0.00	90.60	2	7,847	0.03%
2020/06/24	1	92.10	0	0.00	91.90	1	7,896	0.01%
2020/06/22	2	95.10	0	0.00	93.40	2	8,226	0.02%
2020/06/18	2	93.70	0	0.00	93.10	2	8,361	0.02%
2020/06/16	39	92.50	39	92.86	93.30	0	8,585	0.00%
2020/06/15	6	91.98	7	91.66	89.90	-1	8,755	-0.01%
2020/06/12	7	88.77	6	89.22	91.40	1	8,897	0.01%
2020/06/10	40	94.53	34	94.75	94.50	6	9,128	0.07%
2020/06/08	26	94.42	5	95.00	93.00	21	9,412	0.22%
2020/06/03	3	94.97	2	97.80	93.70	1	9,494	0.01%
2020/06/02	24	92.79	23	93.30	91.10	1	9,284	0.01%
2020/06/01	0	0.00	1	91.70	91.90	-1	9,379	-0.01%
2020/05/28	0	0.00	1	88.60	87.80	-1	9,720	-0.01%
2020/05/27	2	89.60	0	0.00	88.80	2	9,788	0.02%
2020/05/26	2	89.10	1	88.40	88.50	1	9,806	0.01%
2020/05/25	8	87.68	37	86.71	88.80	-29	9,789	-0.30%
2020/05/20	1	85.10	2	85.70	85.30	-1	9,695	-0.01%
2020/05/19	1	85.80	4	86.55	86.70	-3	9,667	-0.03%
2020/05/18	3	87.37	2	88.05	85.80	1	9,616	0.01%
2020/05/15	1	93.00	0	0.00	91.10	1	9,483	0.01%
2020/05/14	0	0.00	3	93.73	92.30	-3	9,493	-0.03%
2020/05/13	0	0.00	1	94.10	95.30	-1	9,489	-0.01%
2020/05/12	9	94.18	1	94.80	93.40	8	9,548	0.08%
2020/05/11	41	99.16	41	99.77	97.50	0	9,540	0.00%
2020/05/08	19	94.23	26	94.98	96.10	-7	9,189	-0.08%
2020/05/07	11	90.66	12	91.20	91.40	-1	8,821	-0.01%
2020/05/06	2	89.90	0	0.00	89.00	2	8,781	0.02%
2020/05/05	1	87.90	1	88.90	88.50	0	8,759	0.00%
2020/05/04	1	88.50	0	0.00	88.50	1	9,065	0.01%
2020/04/30	0	0.00	3	92.10	90.60	-3	9,148	-0.03%
2020/04/29	49	93.01	48	93.24	91.50	1	9,139	0.01%
2020/04/28	5	89.70	6	89.30	89.80	-1	8,958	-0.01%
2020/04/27	1	89.60	1	88.10	88.70	0	9,014	0.00%
2020/04/24	1	87.40	2	87.50	87.60	-1	8,918	-0.01%
2020/04/23	1	88.60	1	88.50	87.00	0	8,920	0.00%
2020/04/22	14	85.87	13	86.65	87.50	1	8,959	0.01%
2020/04/21	8	88.16	8	87.18	86.10	0	8,978	0.00%
2020/04/20	11	87.45	8	87.16	87.90	3	9,018	0.03%
2020/04/17	14	90.46	18	91.67	88.10	-4	8,971	-0.04%
2020/04/16	1	87.80	0	0.00	87.80	1	8,827	0.01%
2020/04/15	1	87.60	4	87.78	87.80	-3	8,853	-0.03%
2020/04/14	9	86.88	7	87.21	88.00	2	9,047	0.02%
2020/04/13	5	84.56	4	84.73	85.30	1	9,083	0.01%
2020/04/10	1	87.50	3	86.37	86.20	-2	9,123	-0.02%
2020/04/09	3	87.53	3	88.13	86.50	0	9,195	0.00%
2020/04/08	2	89.40	2	91.80	89.60	0	9,340	0.00%
2020/04/07	0	0.00	5	87.42	87.30	-5	9,232	-0.05%
2020/04/06	2	80.55	1	79.60	81.20	1	9,085	0.01%
2020/04/01	4	79.02	5	77.86	79.50	-1	9,076	-0.01%
2020/03/31	5	79.40	8	78.98	77.90	-3	9,050	-0.03%
2020/03/30	14	75.83	12	76.85	78.40	2	9,000	0.02%
2020/03/27	7	78.31	9	78.07	75.70	-2	8,991	-0.02%
2020/03/26	2	74.45	0	0.00	75.70	2	8,840	0.02%
2020/03/25	1	74.90	4	75.53	75.70	-3	8,754	-0.03%
2020/03/24	2	68.30	2	69.00	69.80	0	8,674	0.00%
2020/03/23	8	61.61	9	62.29	63.80	-1	8,641	-0.01%
2020/03/20	29	61.64	22	62.14	63.30	7	8,804	0.08%
2020/03/19	4	60.63	3	61.90	57.60	1	8,700	0.01%
2020/03/18	4	70.78	6	67.52	64.00	-2	8,591	-0.02%
2020/03/17	6	72.42	7	73.14	70.50	-1	8,513	-0.01%
2020/03/16	7	80.46	15	83.47	75.60	-8	8,509	-0.09%
2020/03/13	34	81.03	19	80.81	83.50	15	8,405	0.18%
2020/03/12	22	87.70	14	88.57	87.70	8	8,233	0.10%
2020/03/09	1	94.90	0	0.00	92.40	1	8,457	0.01%
2020/03/06	0	0.00	2	100.00	98.60	-2	8,419	-0.02%
2020/03/05	2	100.20	2	99.55	99.60	0	8,434	0.00%
2020/03/04	5	98.26	3	97.57	96.80	2	8,409	0.02%
2020/02/21	1	97.20	0	0.00	97.80	1	8,794	0.01%
2020/02/20	10	98.70	10	99.20	97.60	0	8,782	0.00%
2020/02/19	19	97.79	19	97.89	97.70	0	8,733	0.00%
2020/02/14	21	100.48	22	100.00	99.90	-1	8,553	-0.01%
2020/02/13	1	101.50	0	0.00	100.00	1	8,543	0.01%
2020/02/11	6	97.42	6	98.83	99.70	0	8,629	0.00%
2020/02/10	0	0.00	1	94.20	95.40	-1	8,773	-0.01%
2020/02/05	15	99.86	15	100.15	97.80	0	9,034	0.00%
2020/02/04	1	96.30	1	96.40	96.40	0	8,705	0.00%
2020/01/31	2	90.10	1	89.60	91.20	1	8,511	0.01%
2020/01/17	0	0.00	0.1	95.30	94.50	-0.1	8,431	0.00%
2020/01/16	0	0.00	1	94.20	95.30	-1	8,427	-0.01%
2020/01/15	14	96.01	14	96.61	95.80	0	8,401	0.00%
2020/01/14	0	0.00	1	94.60	95.20	-1	8,835	-0.01%
2020/01/10	3	89.97	2	89.80	89.30	1	9,268	0.01%
2020/01/08	4	93.25	3	93.57	90.20	1	10,031	0.01%
2020/01/07	1	97.60	0	0.00	97.60	1	10,026	0.01%
2020/01/06	2	102.50	4	100.55	100.00	-2	10,400	-0.02%
2020/01/03	7	104.29	5	104.20	101.50	2	10,881	0.02%
2020/01/02	4	103.50	3	102.33	105.00	1	11,064	0.01%
2019/12/30	1	102.00	2	101.00	99.00	-1	11,076	-0.01%
2019/12/27	8	101.56	9	102.22	101.50	-1	11,597	-0.01%
2019/12/26	2	100.25	2	100.75	100.00	0	11,658	0.00%
2019/12/25	9	99.48	11	99.67	100.00	-2	11,688	-0.02%
2019/12/24	2	99.55	2	99.95	98.30	0	11,747	0.00%
2019/12/23	8	103.38	5	102.70	99.90	3	11,804	0.03%
2019/12/20	3	105.00	4	104.75	103.50	-1	11,897	-0.01%
2019/12/19	1	106.50	1	107.00	105.50	0	12,162	0.00%
2019/12/18	5	108.30	6	108.50	106.00	-1	12,220	-0.01%
2019/12/17	11	107.64	13	107.62	109.50	-2	12,325	-0.02%
2019/12/16	2	105.00	2	105.50	104.50	0	12,218	0.00%
2019/12/13	16	105.94	13	106.69	104.50	3	12,755	0.02%
2019/12/12	3	105.17	1	105.50	104.50	2	13,105	0.02%
2019/12/11	5	105.20	3	105.50	104.00	2	13,238	0.02%
2019/12/10	1	101.50	2	102.00	102.00	-1	13,436	-0.01%
2019/12/09	1	106.00	2	104.00	103.50	-1	13,574	-0.01%
2019/12/06	1	106.00	1	106.50	105.50	0	13,831	0.00%
2019/12/05	2	105.50	4	104.38	104.00	-2	14,405	-0.01%
2019/12/04	6	111.75	1	109.50	107.50	5	14,663	0.03%
2019/11/28	7	115.29	7	112.93	112.00	0	15,298	0.00%
2019/11/27	8	111.06	9	110.78	111.00	-1	14,921	-0.01%
2019/11/26	4	106.38	1	106.50	108.50	3	14,529	0.02%
2019/11/11	7	104.00	11	104.68	103.00	-4	15,473	-0.03%
2019/11/07	6	111.75	6	112.50	109.50	0	15,210	0.00%
2019/11/06	6	119.08	3	119.83	115.00	3	15,132	0.02%
2019/11/05	3	122.00	1	123.00	124.00	2	14,872	0.01%
2019/11/04	0	0.00	1	115.00	115.00	-1	14,941	-0.01%
2019/10/31	1	111.00	1	108.50	108.50	0	15,118	0.00%
2019/10/29	1	115.00	0	0.00	109.50	1	15,252	0.01%
2019/10/24	0	0.00	1	113.50	115.50	-1	15,301	-0.01%
2019/10/23	1	115.00	0	0.00	115.00	1	15,372	0.01%
2019/10/22	19	119.55	16	118.13	119.00	3	15,430	0.02%
2019/10/21	6	110.58	8	111.88	113.00	-2	15,094	-0.01%
2019/10/18	8	111.06	9	108.94	108.00	-1	15,045	-0.01%
2019/10/17	7	104.71	9	102.94	110.00	-2	15,039	-0.01%
2019/10/16	20	107.33	17	108.38	100.50	3	14,737	0.02%
2019/10/15	3	107.33	3	105.33	106.00	0	14,272	0.00%
2019/10/14	12	106.25	13	106.58	107.50	-1	14,100	-0.01%
2019/10/09	10	96.24	12	97.32	100.50	-2	13,740	-0.01%
2019/10/08	4	90.28	5	90.72	91.40	-1	13,266	-0.01%
2019/10/07	6	88.58	7	88.87	88.70	-1	13,351	-0.01%
2019/10/04	1	88.40	4	88.15	87.60	-3	13,312	-0.02%
2019/10/03	10	89.00	6	88.68	88.30	4	13,326	0.03%
2019/10/02	1	85.40	0	0.00	85.80	1	12,862	0.01%
2019/09/26	7	84.94	8	83.99	84.40	-1	12,980	-0.01%
2019/09/25	0	0.00	1	83.90	83.90	-1	12,975	-0.01%
2019/09/24	4	84.88	3	85.60	82.60	1	13,061	0.01%
2019/09/23	5	87.24	5	87.50	87.50	0	12,912	0.00%
2019/09/20	8	86.90	9	86.86	87.30	-1	13,227	-0.01%
2019/09/19	4	86.35	3	86.53	86.60	1	13,442	0.01%
2019/09/18	37	87.14	38	87.42	86.00	-1	13,397	-0.01%
2019/09/17	8	84.70	8	85.44	85.40	0	12,890	0.00%
2019/09/16	2	82.75	1	80.80	84.00	1	12,510	0.01%
2019/09/12	7	82.54	9	82.79	82.00	-2	12,372	-0.02%
2019/09/11	3	81.57	6	81.50	80.50	-3	12,101	-0.02%
2019/09/10	10	80.53	9	81.42	81.20	1	11,925	0.01%
2019/09/09	6	81.30	7	82.26	83.00	-1	11,628	-0.01%
2019/09/06	4	79.35	7	77.51	78.00	-3	10,977	-0.03%
2019/09/05	13	76.63	14.6	76.71	76.20	-1.6	10,564	-0.02%
2019/09/04	7	73.40	14	75.54	77.10	-7	10,169	-0.07%
2019/09/03	3	70.67	3	70.53	70.10	0	9,589	0.00%
2019/09/02	1	67.60	1	68.50	68.70	0	9,455	0.00%
2019/08/29	1	66.30	0	0.00	67.50	1	9,601	0.01%
2019/08/28	1	65.20	1	65.50	65.90	0	9,688	0.00%
2019/08/27	0	0.00	1	66.00	66.00	-1	9,756	-0.01%
2019/08/26	1	65.70	1	66.50	66.00	0	9,649	0.00%
2019/08/23	2	70.00	1	69.40	69.50	1	9,512	0.01%
2019/08/22	0	0.00	1	71.50	71.50	-1	9,384	-0.01%
2019/08/20	1	72.20	0	0.00	70.50	1	9,302	0.01%
2019/08/19	0	0.00	1	71.00	70.80	-1	9,206	-0.01%
2019/08/16	4	71.70	4	70.85	70.10	0	9,176	0.00%
2019/08/15	2	71.10	44	72.73	71.20	-42	9,143	-0.46%
2019/08/14	55	76.30	13	74.52	74.20	42	9,003	0.47%
2019/08/13	1	71.40	1	72.00	71.30	0	8,675	0.00%
2019/08/12	2	71.75	0	0.00	71.10	2	8,647	0.02%
2019/08/08	3	72.00	2	72.00	71.40	1	8,592	0.01%
2019/08/07	1	69.50	1	69.00	69.90	0	8,444	0.00%
2019/08/06	2	66.25	2	64.50	69.20	0	8,398	0.00%
2019/08/05	4	71.75	3	72.07	66.80	1	8,224	0.01%
2019/08/02	8	71.11	6	70.83	72.70	2	8,045	0.02%
2019/08/01	13	71.18	14	71.59	73.50	-1	7,985	-0.01%
2019/07/31	8	70.86	7	70.50	71.00	1	7,850	0.01%
2019/07/30	13	70.88	15	71.40	71.70	-2	7,746	-0.03%
2019/07/29	1	73.80	0	0.00	73.80	1	7,627	0.01%
2019/07/26	1	73.90	1	73.60	74.30	0	7,588	0.00%
2019/07/25	2	72.90	2	72.75	74.60	0	7,550	0.00%
2019/07/24	6	73.45	5	73.60	72.80	1	7,436	0.01%
2019/07/23	15	73.42	13	73.53	72.80	2	7,315	0.03%
2019/07/22	3.6	73.68	3	73.33	74.00	0.6	7,166	0.01%
2019/07/19	8	71.39	11	71.55	72.40	-3	6,836	-0.04%
2019/07/18	2	68.40	1	68.60	68.90	1	6,579	0.02%
2019/07/17	3	70.30	8	69.58	69.00	-5	6,507	-0.08%
2019/07/16	7	70.17	3	69.27	68.50	4	6,374	0.06%
2019/07/15	3	70.80	3	70.20	69.80	0	6,340	0.00%
2019/07/12	2	72.20	1	71.60	72.00	1	6,566	0.02%
2019/07/11	6	70.87	10	71.54	72.50	-4	6,451	-0.06%
2019/07/10	3	67.30	2	67.75	68.40	1	6,067	0.02%
2019/07/09	5	67.64	4	67.73	67.50	1	5,994	0.02%
2019/07/05	0	0.00	3	64.20	65.10	-3	5,746	-0.05%
2019/07/04	0	0.00	3	64.03	64.00	-3	5,678	-0.05%
2019/07/03	0	0.00	1	67.00	65.00	-1	5,522	-0.02%
2019/07/02	1	64.50	0.3	65.80	66.00	0.7	5,438	0.01%
2019/07/01	3	66.40	1	66.70	65.60	2	5,352	0.04%
2019/06/28	0	0.00	3	64.50	64.50	-3	5,160	-0.06%
2019/06/27	7.3	62.90	4	63.90	65.00	3.3	5,060	0.07%
2019/06/26	5	58.98	10	60.03	60.20	-5	4,783	-0.10%
2019/06/25	4	57.23	2	57.30	57.10	2	4,876	0.04%
2019/06/24	0	0.00	14	57.36	57.40	-14	5,093	-0.27%
2019/06/19	4	54.70	0	0.00	55.10	4	5,046	0.08%
2019/06/17	1	51.90	2	52.75	52.80	-1	4,964	-0.02%
2019/06/13	3	51.97	3	52.47	53.00	0	5,187	0.00%
2019/06/12	3	52.60	3	52.97	52.10	0	5,480	0.00%
2019/06/11	2	51.75	2	52.00	52.10	0	5,405	0.00%
2019/06/10	0	0.00	2	51.10	51.50	-2	5,338	-0.04%
2019/06/06	1	50.10	0	0.00	50.80	1	5,275	0.02%
2019/06/05	7	50.64	7	50.28	49.95	0	5,209	0.00%
2019/06/04	26	48.35	25	48.36	48.55	1	5,016	0.02%
2019/06/03	1	47.00	1	47.15	48.15	0	4,902	0.00%
2019/05/29	5	41.80	5	41.70	41.65	0	4,759	0.00%
2019/05/24	0	0.00	1	41.90	41.50	-1	4,878	-0.02%
2019/05/23	0	0.00	1	40.30	41.25	-1	4,893	-0.02%
2019/05/22	13	43.52	12	43.43	41.80	1	4,936	0.02%
2019/05/21	11	40.10	10	40.20	42.20	1	5,003	0.02%
2019/05/20	2	42.95	1	40.95	41.40	1	5,012	0.02%
2019/05/17	1	45.90	2	44.40	43.80	-1	5,016	-0.02%
2019/05/16	0	0.00	1	45.20	45.25	-1	5,312	-0.02%
2019/05/14	3	46.62	0	0.00	46.70	3	5,442	0.06%
2019/05/09	0	0.00	2	51.30	50.40	-2	5,544	-0.04%
2019/05/08	3	50.20	3	50.40	50.70	0	5,517	0.00%
2019/05/07	1	51.00	1	51.40	51.20	0	5,530	0.00%
2019/05/06	1	50.60	1	51.40	50.70	0	5,630	0.00%
2019/05/02	1	51.80	1	52.30	53.00	0	5,637	0.00%
2019/04/30	2	50.50	0	0.00	50.50	2	5,604	0.04%
2019/04/29	13	50.78	16	49.99	50.00	-3	5,725	-0.05%
2019/04/26	15	51.55	17	51.75	51.70	-2	5,741	-0.03%
2019/04/25	1	52.30	3	52.53	52.50	-2	5,731	-0.03%
2019/04/24	1	53.50	1	52.70	52.90	0	5,765	0.00%
2019/04/23	1	53.50	2	53.80	53.50	-1	5,780	-0.02%
2019/04/19	2	54.55	2	53.60	54.00	0	5,830	0.00%
2019/04/18	189	54.78	189	55.03	53.70	0	5,847	0.00%	大買/大賣/
2019/04/17	17	52.86	16	53.01	52.70	1	5,583	0.02%
2019/04/16	1	52.80	2	52.75	52.70	-1	5,734	-0.02%
2019/04/15	11	52.24	12	52.42	53.00	-1	5,824	-0.02%
2019/04/12	2	52.95	1	51.60	52.00	1	5,956	0.02%
2019/04/11	1	54.20	0	0.00	53.10	1	6,111	0.02%
2019/04/10	1	53.70	1	54.00	54.00	0	6,532	0.00%
2019/04/09	0	0.00	2	53.85	54.00	-2	7,067	-0.03%
2019/04/08	0	0.00	8	54.70	54.30	-8	7,208	-0.11%
2019/04/03	4	53.00	2	52.80	53.30	2	7,461	0.03%
2019/04/02	6	54.75	2	55.80	54.30	4	7,776	0.05%
2019/04/01	1	55.40	2	55.55	54.00	-1	7,759	-0.01%
2019/03/29	4	54.13	7	54.50	54.00	-3	7,666	-0.04%
2019/03/28	19	55.04	15	55.62	52.80	4	7,511	0.05%
2019/03/27	38	49.71	38	50.20	53.90	0	7,012	0.00%
2019/03/26	0	0.00	1	49.00	49.00	-1	6,655	-0.02%
2019/03/25	5	48.95	5	49.10	48.45	0	6,643	0.00%
2019/03/22	30	50.11	32	50.37	49.90	-2	6,623	-0.03%
2019/03/21	0	0.00	31	49.00	48.85	-31	6,491	-0.48%
2019/03/20	31	48.86	31	49.09	48.80	0	6,638	0.00%
2019/03/19	75	49.33	44	49.38	49.05	31	6,655	0.47%
2019/03/18	113	48.94	114	49.06	48.70	-1	6,553	-0.02%	大買/大賣/
2019/03/15	93	48.40	90	49.12	47.50	3	6,382	0.05%
2019/03/13	0	0.00	1	46.00	46.10	-1	6,087	-0.02%
2019/03/12	1	46.50	0	0.00	46.00	1	6,160	0.02%
2019/03/11	5	45.76	1	45.70	45.85	4	6,200	0.06%
2019/03/08	1	44.70	3	44.70	45.20	-2	6,283	-0.03%
2019/03/07	1	45.70	1	45.10	45.40	0	6,448	0.00%
2019/03/06	0	0.00	1	46.80	46.80	-1	6,502	-0.02%
2019/03/05	1	48.00	0	0.00	47.50	1	6,528	0.02%
2019/03/04	0	0.00	2	47.55	47.80	-2	6,592	-0.03%
2019/02/27	11	46.88	0	0.00	46.90	11	6,590	0.17%
2019/02/26	1	47.80	3	48.08	47.80	-2	6,617	-0.03%
2019/02/25	41	48.50	40	48.34	47.80	1	6,610	0.02%
2019/02/22	0	0.00	3	47.55	47.55	-3	6,555	-0.05%
2019/02/21	2	48.10	1	48.00	48.45	1	6,544	0.02%
2019/02/20	3	48.97	1	48.15	47.95	2	6,498	0.03%
2019/02/18	1	48.50	8	48.10	47.60	-7	6,414	-0.11%
2019/02/15	17	48.70	13	48.57	47.55	4	6,359	0.06%
2019/02/14	1	46.65	5	46.52	46.75	-4	6,030	-0.07%
2019/02/13	9	46.67	3	46.10	46.10	6	5,949	0.10%
2019/02/12	22	45.58	25	45.85	46.20	-3	5,884	-0.05%
2019/02/11	3	44.35	1	44.45	44.55	2	5,769	0.03%
2019/01/30	0	0.00	3	43.08	43.00	-3	5,735	-0.05%
2019/01/29	1	43.50	0	0.00	43.15	1	5,798	0.02%
2019/01/28	1	44.50	1	44.10	44.10	0	5,802	0.00%
2019/01/25	45	44.24	44	44.36	44.15	1	5,810	0.02%
2019/01/24	1	43.40	2	43.80	43.40	-1	5,742	-0.02%
2019/01/23	2	43.10	1	43.25	43.30	1	5,746	0.02%
2019/01/22	3	42.67	1	42.55	42.50	2	5,729	0.03%
2019/01/21	13	42.41	14	42.50	42.90	-1	5,709	-0.02%
2019/01/18	1	42.80	1	43.10	42.95	0	5,604	0.00%
2019/01/17	2	43.78	4	43.84	43.05	-2	5,601	-0.04%
2019/01/16	1	44.95	1	44.60	44.40	0	5,581	0.00%
2019/01/15	3	44.95	4	44.94	44.95	-1	5,569	-0.02%
2019/01/14	0	0.00	10	45.80	44.70	-10	5,556	-0.18%
2019/01/11	5	45.86	5	45.39	45.25	0	5,558	0.00%
2019/01/10	10	46.00	6	46.14	45.50	4	5,491	0.07%
2019/01/09	6	46.16	6	45.98	45.10	0	5,407	0.00%
2019/01/08	30	45.74	21	45.87	45.70	9	5,307	0.17%
2019/01/07	4	46.05	4	45.80	44.15	0	5,135	0.00%
2019/01/04	21	44.42	29	44.66	45.00	-8	5,047	-0.16%
2019/01/03	54	46.46	46	47.18	45.85	8	4,916	0.16%
2019/01/02	110	48.20	104	47.86	48.50	6	4,756	0.13%	大買/大賣/
2018/12/28	175	47.16	179	46.31	47.90	-4	4,319	-0.09%	大買/大賣/
2018/12/27	1	43.60	6	44.19	43.90	-5	3,808	-0.13%
2018/12/26	66	44.60	61	45.75	42.00	5	3,655	0.14%
2018/12/25	17	43.56	16	43.68	44.85	1	3,311	0.03%
2018/12/24	1	39.30	10	40.86	41.75	-9	2,931	-0.31%
2018/12/22	0	0.00	1	39.00	39.10	-1	2,883	-0.03%
2018/12/21	1	39.00	0	0.00	39.40	1	2,892	0.03%
2018/12/20	7	39.13	1	38.60	38.50	6	2,885	0.21%
2018/12/19	1	40.30	1	40.20	40.15	0	2,911	0.00%
2018/12/18	4	40.68	1	40.35	40.25	3	2,911	0.10%
2018/12/17	1	42.20	0	0.00	41.80	1	2,892	0.03%
2018/12/14	0	0.00	1	42.00	41.85	-1	2,893	-0.03%
2018/12/13	4	43.54	3	42.70	43.00	1	2,877	0.03%
2018/12/12	1	40.80	7	41.10	42.45	-6	2,716	-0.22%
2018/12/10	3	39.20	0	0.00	39.40	3	2,707	0.11%
2018/12/07	14	40.36	15	40.45	39.90	-1	2,766	-0.04%
2018/12/06	7	39.30	0	0.00	39.50	7	2,882	0.24%
2018/12/05	0	0.00	1	41.40	41.55	-1	2,854	-0.04%
2018/12/04	1	42.40	1	42.65	41.80	0	2,842	0.00%
2018/11/30	2	41.18	2	41.08	40.25	0	2,770	0.00%
2018/11/29	2	40.10	12	39.81	40.40	-10	2,639	-0.38%
2018/11/28	1	38.10	2	38.43	38.60	-1	2,650	-0.04%
2018/11/27	42	37.82	57	37.79	37.95	-15	2,627	-0.57%
2018/11/26	30	36.76	15	36.93	36.70	15	2,557	0.59%
2018/11/23	43	37.41	62	37.57	36.15	-19	2,564	-0.74%
2018/11/22	21	37.53	1	36.50	36.50	20	2,519	0.79%
2018/11/21	1	36.10	1	36.40	36.45	0	2,504	0.00%
2018/11/20	0	0.00	1	36.10	36.05	-1	2,495	-0.04%
2018/11/19	1	36.55	0	0.00	36.55	1	2,480	0.04%
2018/11/16	2	36.40	3	36.27	36.10	-1	2,479	-0.04%
2018/11/15	5	36.80	5	36.85	36.20	0	2,482	0.00%
2018/11/14	1	39.95	0	0.00	38.00	1	2,415	0.04%
2018/11/13	2	37.10	2	37.60	39.65	0	2,406	0.00%
2018/11/12	5	38.90	1	39.30	39.20	4	2,402	0.17%
2018/11/09	1	40.25	0	0.00	39.35	1	2,445	0.04%
2018/11/08	0	0.00	1	40.15	40.15	-1	2,469	-0.04%
2018/11/07	18	41.71	19	41.80	41.35	-1	2,494	-0.04%
2018/11/06	0	0.00	13	41.62	41.00	-13	2,523	-0.52%
2018/11/05	2	40.90	2	41.03	40.90	0	2,478	0.00%
2018/11/02	4	40.20	3	40.75	40.30	1	2,474	0.04%
2018/11/01	3	39.73	2	40.40	39.80	1	2,459	0.04%
2018/10/31	42	38.52	42	38.60	38.40	0	2,464	0.00%
2018/10/30	1	36.35	1	36.70	36.80	0	2,458	0.00%
2018/10/29	1	36.40	1	36.10	36.20	0	2,473	0.00%
2018/10/26	2	36.70	2	36.00	35.90	0	2,504	0.00%
2018/10/25	1	36.75	1	37.25	36.50	0	2,539	0.00%
2018/10/24	2	39.45	2	39.38	39.40	0	2,583	0.00%
2018/10/23	10	40.95	1	40.60	40.25	9	2,666	0.34%
2018/10/22	2	42.58	0	0.00	42.35	2	2,671	0.07%
2018/10/19	1	40.50	1	41.10	42.45	0	2,701	0.00%
2018/10/18	1	40.85	1	40.30	40.45	0	2,745	0.00%
2018/10/17	1	40.55	2	40.85	40.45	-1	2,849	-0.04%
2018/10/16	3	40.33	2	40.30	39.95	1	2,978	0.03%
2018/10/15	1	39.35	1	40.00	40.00	0	3,010	0.00%
2018/10/12	1	38.50	3	38.88	39.30	-2	3,074	-0.07%
2018/10/11	6	38.10	6	37.50	37.50	0	3,112	0.00%
2018/10/09	2	42.25	114	41.99	41.65	-112	3,142	-3.56%	大賣/鉅額交易
2018/10/08	1	43.05	1	42.80	42.75	0	3,154	0.00%
2018/10/05	1	45.00	4	44.83	43.55	-3	3,258	-0.09%
2018/10/04	1	47.00	1	46.25	46.20	0	3,325	0.00%
2018/10/03	1	48.40	1	48.00	47.70	0	3,350	0.00%
2018/10/02	1	49.40	1	49.25	49.20	0	3,405	0.00%
2018/10/01	0	0.00	1	49.40	49.40	-1	3,436	-0.03%
2018/09/28	6	48.95	5	48.75	48.35	1	3,507	0.03%
2018/09/27	10	49.10	1	48.65	48.75	9	3,577	0.25%
2018/09/26	7	50.76	6	50.18	49.40	1	3,633	0.03%
2018/09/25	1	48.70	1	49.00	49.10	0	3,761	0.00%
2018/09/21	1	47.80	1	48.00	48.20	0	3,890	0.00%
2018/09/20	1	47.45	1	46.70	46.70	0	4,035	0.00%
2018/09/19	1	49.25	0	0.00	47.70	1	4,123	0.02%
2018/09/18	1	48.05	1	48.70	48.55	0	4,365	0.00%
2018/09/17	0	0.00	1	48.70	49.00	-1	4,447	-0.02%
2018/09/14	3	47.22	2	47.70	48.70	1	4,592	0.02%
2018/09/13	0	0.00	1	46.55	46.70	-1	4,756	-0.02%
2018/09/12	1	48.30	0	0.00	45.70	1	4,871	0.02%
2018/09/11	1	50.50	1	50.80	50.50	0	4,994	0.00%
2018/09/10	1	51.50	1	49.90	49.55	0	5,604	0.00%
2018/09/07	0	0.00	1	54.50	54.50	-1	6,257	-0.02%
2018/09/06	1	56.40	0	0.00	56.30	1	6,334	0.02%
2018/09/05	5	58.00	5	58.08	57.00	0	6,570	0.00%
2018/09/04	9	57.68	8	59.04	57.90	1	6,611	0.02%
2018/09/03	0	0.00	1	55.60	55.80	-1	6,561	-0.02%
2018/08/31	1	57.60	0	0.00	57.50	1	6,616	0.02%
2018/08/29	0	0.00	1	57.50	58.00	-1	6,964	-0.01%
2018/08/28	1	58.30	0	0.00	57.60	1	7,024	0.01%
2018/08/27	1	56.80	1	57.20	57.60	0	7,060	0.00%
2018/08/24	1	55.70	1	56.00	56.30	0	7,115	0.00%
2018/08/23	1	56.60	1	56.70	56.80	0	7,142	0.00%
2018/08/22	11	57.96	11	58.11	57.80	0	7,151	0.00%
2018/08/20	0	0.00	12	55.33	55.60	-12	7,213	-0.17%
2018/08/17	1	57.70	0	0.00	55.90	1	7,281	0.01%
2018/08/16	3	56.00	3	56.53	56.80	0	7,284	0.00%
2018/08/15	2	57.45	1	57.20	57.40	1	7,251	0.01%
2018/08/14	2	56.55	3	57.43	59.00	-1	7,260	-0.01%
2018/08/13	7	57.53	0	0.00	55.10	7	7,271	0.10%
2018/08/10	1	59.10	10	59.02	58.70	-9	7,230	-0.12%
2018/08/09	1	60.40	0	0.00	59.50	1	7,274	0.01%
2018/08/08	1	61.20	1	61.10	60.40	0	7,342	0.00%
2018/08/07	1	60.70	1	61.00	61.00	0	7,403	0.00%
2018/08/06	1	59.50	1	60.30	60.60	0	7,457	0.00%
2018/08/03	1	60.50	1	60.30	60.30	0	7,509	0.00%
2018/08/02	1	59.60	1	60.00	60.20	0	7,587	0.00%
2018/08/01	34	60.08	12	60.55	60.60	22	7,627	0.29%
2018/07/31	16	58.38	14	58.86	58.50	2	7,749	0.03%
2018/07/30	3	58.83	1	58.10	57.10	2	7,696	0.03%
2018/07/26	13	62.37	14	62.71	62.00	-1	7,659	-0.01%
2018/07/25	4	62.25	1	61.50	61.40	3	7,631	0.04%
2018/07/24	3	61.23	2	61.05	61.60	1	7,564	0.01%
2018/07/23	4	61.13	0	0.00	61.00	4	7,538	0.05%
2018/07/20	0	0.00	1	67.70	67.70	-1	7,467	-0.01%
2018/07/19	1	67.90	20	69.20	68.50	-19	7,479	-0.25%
2018/07/18	3	69.97	0	0.00	69.20	3	7,561	0.04%
2018/07/17	1	71.90	1	71.10	71.10	0	7,634	0.00%
2018/07/13	1	74.50	0	0.00	74.10	1	7,717	0.01%
2018/07/12	0	0.00	5	73.80	74.30	-5	7,777	-0.06%
2018/07/11	2	70.00	32	71.55	71.50	-30	7,951	-0.38%
2018/07/10	6	70.10	6	70.23	71.20	0	8,152	0.00%
2018/07/09	1	69.30	1	69.80	68.80	0	8,229	0.00%
2018/07/06	2	67.35	2	68.10	70.00	0	8,437	0.00%
2018/07/05	22	71.03	22	70.75	69.30	0	8,417	0.00%
2018/07/04	5	69.50	1	69.00	69.50	4	8,517	0.05%
2018/07/03	6	71.13	0	0.00	69.30	6	8,542	0.07%
2018/07/02	0	0.00	2	76.80	74.00	-2	8,382	-0.02%
2018/06/29	7	77.14	6	76.22	76.80	1	8,241	0.01%
2018/06/28	9	76.60	9	76.37	75.00	0	8,087	0.00%
2018/06/27	3	76.77	2	77.50	75.20	1	7,997	0.01%
2018/06/25	1	75.30	2	75.30	74.00	-1	7,689	-0.01%
2018/06/22	4	77.75	3	75.80	74.60	1	7,564	0.01%
2018/06/21	4	73.13	14	74.79	74.50	-10	7,364	-0.14%
2018/06/20	14	70.76	11	74.19	70.10	3	7,220	0.04%
2018/06/19	64	79.41	16	79.11	75.80	48	6,988	0.69%
2018/06/15	105	78.61	4	78.08	78.70	101	6,386	1.58%	大買/鉅額交易
2018/06/14	2	71.65	3	72.20	71.60	-1	5,697	-0.02%
2018/06/13	6	71.85	16	71.91	72.80	-10	5,649	-0.18%
2018/06/12	12	69.45	12	69.82	68.80	0	5,449	0.00%
2018/06/11	1	68.40	0	0.00	67.80	1	5,399	0.02%
2018/06/07	7	71.73	7	70.73	70.40	0	5,354	0.00%
2018/06/06	12	68.32	13	68.74	68.80	-1	5,211	-0.02%
2018/06/05	1	67.50	1	67.90	66.70	0	5,110	0.00%
2018/05/31	0	0.00	1	66.00	66.00	-1	5,079	-0.02%
2018/05/30	0	0.00	10	65.00	65.50	-10	5,094	-0.20%
2018/05/28	12	67.12	12	67.56	67.70	0	5,067	0.00%
2018/05/25	12	66.25	11	66.51	66.30	1	5,030	0.02%
2018/05/24	1	64.20	1	64.40	64.40	0	4,960	0.00%
2018/05/23	1	63.80	2	63.65	63.60	-1	4,964	-0.02%
2018/05/22	12	64.95	11	65.67	64.20	1	5,011	0.02%
2018/05/21	49	64.44	50	64.77	64.80	-1	5,012	-0.02%
2018/05/18	2	63.45	7	63.34	63.30	-5	4,974	-0.10%
2018/05/17	36	64.23	24	64.25	63.60	12	5,028	0.24%
2018/05/16	3	64.23	2	64.45	63.40	1	5,027	0.02%
2018/05/15	1	67.60	0	0.00	65.70	1	5,024	0.02%
2018/05/14	7	67.87	7	68.17	68.00	0	5,097	0.00%
2018/05/11	2	69.20	2	70.00	67.50	0	5,060	0.00%
2018/05/10	19	68.39	8	68.96	68.60	11	5,084	0.22%
2018/05/08	6	67.65	9	67.41	67.10	-3	5,160	-0.06%
2018/05/07	1	64.80	0	0.00	64.60	1	5,373	0.02%
2018/05/04	5	64.40	6	65.38	64.00	-1	5,382	-0.02%
2018/05/03	1	63.60	0	0.00	62.50	1	5,331	0.02%
2018/05/02	5	63.20	6	63.00	63.30	-1	5,381	-0.02%
2018/04/30	1	61.80	1	62.10	62.20	0	5,457	0.00%
2018/04/27	21	62.16	21	63.01	61.00	0	5,518	0.00%
2018/04/26	3	60.53	3	60.33	59.70	0	5,516	0.00%
2018/04/25	1	62.60	0	0.00	62.50	1	5,500	0.02%
2018/04/24	28	60.64	30	60.97	61.90	-2	5,534	-0.04%
2018/04/23	4	65.98	2	66.20	65.10	2	5,446	0.04%
2018/04/20	9	69.94	3	70.33	68.80	6	5,457	0.11%
2018/04/19	0	0.00	1	72.10	72.00	-1	5,521	-0.02%
2018/04/18	8	70.40	7	70.70	72.60	1	5,457	0.02%
2018/04/17	6	74.48	1	74.10	71.00	5	5,323	0.09%
2018/04/16	2	71.35	14	72.00	73.90	-12	5,120	-0.23%
2018/04/13	1	69.60	2	69.75	69.50	-1	5,003	-0.02%
2018/04/12	10	68.53	11	68.45	68.10	-1	4,916	-0.02%
2018/04/11	1	66.00	1	66.50	65.60	0	4,770	0.00%
2018/04/10	2	67.35	1	68.30	65.20	1	4,870	0.02%
2018/04/09	0	0.00	2	64.20	65.60	-2	4,948	-0.04%
2018/04/03	2	59.15	2	59.55	59.70	0	4,918	0.00%
2018/04/02	1	61.00	2	60.80	60.70	-1	4,969	-0.02%
2018/03/31	0	0.00	1	60.70	60.60	-1	5,078	-0.02%
2018/03/30	1	62.50	0	0.00	61.00	1	5,215	0.02%
2018/03/29	2	62.25	1	62.20	61.90	1	5,457	0.02%
2018/03/28	1	62.10	1	62.60	62.80	0	5,551	0.00%
2018/03/27	1	63.30	1	63.50	62.40	0	5,731	0.00%
2018/03/23	2	62.40	1	63.00	63.20	1	6,013	0.02%
2018/03/22	0	0.00	1	64.30	64.20	-1	6,360	-0.02%
2018/03/21	1	65.60	3	65.30	65.80	-2	6,585	-0.03%
2018/03/20	22	64.69	21	62.98	64.90	1	6,685	0.01%
2018/03/19	3	64.00	1	63.80	63.60	2	6,963	0.03%
2018/03/16	1	65.40	1	66.00	65.60	0	7,111	0.00%
2018/03/14	1	68.10	1	68.60	67.30	0	7,818	0.00%
2018/03/13	1	67.70	1	68.20	67.60	0	8,097	0.00%
2018/03/12	20	66.13	20	66.64	66.80	0	8,360	0.00%
2018/03/09	0	0.00	1	64.50	64.50	-1	8,627	-0.01%
2018/03/08	20	63.87	20	64.25	64.20	0	9,055	0.00%
2018/03/07	5	63.90	5	64.20	62.00	0	9,434	0.00%
2018/03/06	1	64.20	1	63.40	63.00	0	9,910	0.00%
2018/03/05	2	64.60	1	66.10	63.50	1	10,312	0.01%
2018/03/02	1	66.50	0	0.00	66.00	1	10,928	0.01%
2018/03/01	5	66.90	0	0.00	67.30	5	11,114	0.04%
2018/02/27	0	0.00	1	67.90	67.90	-1	11,471	-0.01%
2018/02/26	0	0.00	4	68.80	67.80	-4	12,192	-0.03%
2018/02/23	2	68.50	1	68.00	68.20	1	12,693	0.01%
2018/02/22	9	68.78	9	68.99	68.00	0	12,907	0.00%
2018/02/21	27	65.77	28	66.79	67.80	-1	12,973	-0.01%
2018/02/07	27	68.00	26	67.93	66.70	1	13,079	0.01%
2018/02/06	6	67.37	0	0.00	65.30	6	13,028	0.05%
2018/02/05	6	70.38	1	70.50	72.50	5	12,926	0.04%
2018/02/02	6	74.10	6	73.80	73.10	0	12,932	0.00%
2018/01/31	12	72.40	16	72.86	72.50	-4	12,812	-0.03%
2018/01/30	29	73.49	32	73.67	71.60	-3	12,766	-0.02%
2018/01/26	5	70.20	5	70.00	69.60	0	12,561	0.00%
2018/01/25	2	68.05	1	68.70	69.70	1	12,866	0.01%
2018/01/24	11	68.76	7	68.97	68.70	4	12,819	0.03%
2018/01/19	1	70.60	1	70.90	70.80	0	12,893	0.00%
2018/01/17	2	72.60	3	72.10	72.30	-1	13,148	-0.01%
2018/01/16	1	72.60	0	0.00	71.30	1	13,100	0.01%
2018/01/15	18	70.48	19	70.87	71.70	-1	12,963	-0.01%
2018/01/11	10	67.20	10	67.81	67.90	0	12,812	0.00%
2018/01/09	23	69.31	21	69.33	68.80	2	12,750	0.02%
2018/01/05	1	73.70	2	74.55	73.60	-1	12,565	-0.01%
2018/01/04	2	73.15	1	73.10	73.20	1	12,503	0.01%
2018/01/03	3	70.57	3	71.20	74.50	0	12,357	0.00%
2018/01/02	1	66.90	1	68.20	69.10	0	12,118	0.00%