宏捷科 (8086)-凱基-敦北券商分點個股進出

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
102.5
漲跌
▲4.4
漲幅
+4.49%
成交量
3,663張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-敦北券商分點個股進出

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-敦北券商分點個股進出
凱基-敦北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
2024/12/17	3	103.50	3	103.67	102.50	0	2,367	0.00%
2024/12/16	6	100.00	6	100.40	98.10	0	2,342	0.00%
2024/12/13	3	97.27	3	98.50	96.60	0	2,338	0.00%
2024/12/12	1	101.50	1	100.50	100.00	0	2,323	0.00%
2024/12/06	11	103.64	9	104.28	102.00	2	2,405	0.08%
2024/12/05	16	105.19	15	105.73	105.00	1	2,369	0.04%
2024/12/03	17	101.47	17.3	102.35	102.50	-0.3	2,194	-0.01%
2024/12/02	6.1	101.47	55	103.14	103.50	-48.9	2,187	-2.24%
2024/11/29	6.1	99.98	6	100.73	101.00	0.1	2,251	0.00%
2024/11/28	26.1	100.76	26	102.45	98.40	0.1	2,482	0.00%
2024/11/27	3	99.83	2	100.50	98.30	1	2,526	0.04%
2024/11/26	10	100.48	9	101.17	99.80	1	2,516	0.04%
2024/11/25	24	102.15	11	102.82	102.00	13	2,507	0.52%
2024/11/22	32	100.05	25	100.56	101.00	7	2,478	0.28%
2024/11/21	0	0.00	4	102.50	99.40	-4	2,447	-0.16%
2024/11/19	1	94.50	1	95.20	96.00	0	2,411	0.00%
2024/11/14	1	97.60	1	98.20	94.60	0	2,435	0.00%
2024/11/13	2	99.80	0	0.00	98.30	2	2,413	0.08%
2024/11/12	7	99.77	8	100.00	96.10	-1	2,342	-0.04%
2024/11/11	1	95.20	2.1	96.62	97.50	-1.1	2,300	-0.05%
2024/10/28	3	94.87	0	0.00	93.80	3	2,444	0.12%
2024/10/24	1	100.00	0	0.00	98.40	1	2,450	0.04%
2024/10/23	9	100.72	0	0.00	100.50	9	2,433	0.37%
2024/10/22	9	101.22	3	101.50	101.50	6	2,440	0.25%
2024/10/21	4	100.25	4	100.88	102.50	0	2,467	0.00%
2024/10/18	8	101.88	3	102.67	101.00	5	2,479	0.20%
2024/10/17	3	103.00	1	103.50	103.00	2	2,518	0.08%
2024/10/16	2	104.00	0	0.00	103.00	2	2,523	0.08%
2024/10/15	0	0.00	2	104.75	107.50	-2	2,505	-0.08%
2024/10/14	2	103.75	1	105.00	103.50	1	2,480	0.04%
2024/10/11	1	103.00	1	103.50	104.00	0	2,525	0.00%
2024/10/09	1	103.00	0	0.00	101.50	1	2,558	0.04%
2024/10/01	36	106.00	0	0.00	106.00	36	2,786	1.29%
2024/09/30	44	106.50	0	0.00	106.50	44	2,810	1.57%
2024/09/25	1	107.50	1	108.00	107.50	0	3,049	0.00%
2024/09/24	0	0.00	1	105.50	107.00	-1	3,120	-0.03%
2024/09/23	3	104.17	5	104.60	104.50	-2	3,074	-0.07%
2024/09/20	5	104.20	2	105.00	103.00	3	3,090	0.10%
2024/09/19	0	0.00	1	105.00	105.00	-1	3,098	-0.03%
2024/09/18	1	102.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	0	0.00	3	104.83	105.00	-3	3,139	-0.10%
2024/09/13	1	101.00	0	0.00	101.00	1	3,143	0.03%
2024/09/06	2	101.75	2	101.00	100.50	0	3,567	0.00%
2024/09/03	1	113.00	0	0.00	111.50	1	3,487	0.03%
2024/09/02	7	115.64	1.1	116.59	115.00	5.9	3,453	0.17%
2024/08/30	2.1	117.29	1	117.00	115.00	1.1	3,382	0.03%
2024/08/29	1	102.00	112	112.83	113.00	-111	3,207	-3.46%	大賣/鉅額交易
2024/08/28	2	102.50	3	102.67	103.00	-1	3,136	-0.03%
2024/08/27	4	103.13	4	103.75	102.50	0	3,147	0.00%
2024/08/26	1	103.50	0	0.00	103.50	1	3,162	0.03%
2024/08/23	0	0.00	4	104.50	104.50	-4	3,168	-0.13%
2024/08/22	1	105.50	0	0.00	105.00	1	3,181	0.03%
2024/08/21	4	102.50	0	0.00	102.50	4	3,179	0.13%
2024/08/16	0	0.00	1	104.50	105.00	-1	3,193	-0.03%
2024/08/15	0	0.00	0.1	101.50	102.00	-0.1	3,178	0.00%
2024/08/14	1	102.50	0	0.00	102.50	1	3,185	0.03%
2024/08/13	1	100.00	2	100.50	101.00	-1	3,182	-0.03%
2024/08/12	1	99.40	1	100.00	100.00	0	3,185	0.00%
2024/08/09	40.2	98.55	0	0.00	98.20	40.2	3,183	1.26%
2024/08/08	10	97.40	0	0.00	97.40	10	3,166	0.32%
2024/08/07	14.1	99.01	2	98.60	99.30	12.1	3,177	0.38%
2024/08/06	0	0.00	100.1	88.44	93.70	-100.1	3,223	-3.10%
2024/08/05	6	95.03	8	96.33	95.00	-2	3,199	-0.06%
2024/08/02	62.1	103.55	0	0.00	105.50	62.1	3,190	1.95%
2024/08/01	0	0.00	7	110.00	111.00	-7	3,179	-0.22%
2024/07/29	0	0.00	0.1	111.50	110.50	-0.1	3,214	0.00%
2024/07/26	0	0.00	5	114.60	114.50	-5	3,241	-0.15%
2024/07/23	0	0.00	2	119.00	119.00	-2	3,270	-0.06%
2024/07/22	27	118.43	0	0.00	118.50	27	3,259	0.83%
2024/07/19	28	125.25	0	0.00	125.00	28	3,225	0.87%
2024/07/16	2	135.50	0	0.00	135.50	2	3,179	0.06%
2024/07/12	51	135.50	1	135.50	135.50	50	3,196	1.56%
2024/07/11	22	138.00	21	140.43	138.00	1	3,188	0.03%
2024/07/10	0	0.00	1	140.00	140.50	-1	3,190	-0.03%
2024/07/08	2	140.75	2	141.25	138.50	0	3,131	0.00%
2024/07/04	2	139.00	0	0.00	138.50	2	3,053	0.07%
2024/07/03	5	142.10	4	141.88	140.50	1	3,023	0.03%
2024/07/02	10	139.00	0	0.00	140.50	10	2,944	0.34%
2024/07/01	1	138.00	1	138.50	139.00	0	3,100	0.00%
2024/06/25	0	0.00	5	135.50	135.50	-5	3,030	-0.16%
2024/06/20	0	0.00	5	138.70	140.50	-5	3,067	-0.16%
2024/06/19	11	137.45	14	139.18	136.00	-3	3,070	-0.10%
2024/06/18	23.1	137.81	23	138.70	138.00	0.1	3,049	0.00%
2024/06/17	8	136.81	13	138.08	137.50	-5	3,107	-0.16%
2024/06/14	1	132.50	1	130.50	130.00	0	3,174	0.00%
2024/06/13	6	130.25	2	129.25	131.00	4	3,199	0.13%
2024/06/06	1	126.00	0	0.00	124.00	1	3,331	0.03%
2024/06/05	2	127.50	0	0.00	126.00	2	3,419	0.06%
2024/06/04	3	130.17	3	131.33	129.50	0	3,501	0.00%
2024/05/31	5	126.90	2	128.00	125.50	3	3,784	0.08%
2024/05/30	2	128.00	2	128.50	127.00	0	4,116	0.00%
2024/05/29	3	131.83	2	131.00	131.00	1	4,213	0.02%
2024/05/23	4	130.50	2	130.75	130.00	2	4,559	0.04%
2024/05/15	2	129.00	1	129.50	128.50	1	5,715	0.02%
2024/05/10	2	130.75	1	131.50	129.00	1	6,025	0.02%
2024/05/09	2	138.00	0	0.00	136.00	2	6,017	0.03%
2024/05/08	2	140.50	4	141.13	141.00	-2	6,125	-0.03%
2024/05/07	0	0.00	1	139.00	138.00	-1	6,160	-0.02%
2024/05/06	2	139.50	1	143.00	137.50	1	6,159	0.02%
2024/05/03	1	139.00	1	139.00	139.00	0	6,128	0.00%
2024/05/02	4	135.88	4	135.50	135.50	0	6,131	0.00%
2024/04/30	3	139.33	1	138.00	138.00	2	6,128	0.03%
2024/04/23	1	128.00	1	130.00	129.50	0	6,231	0.00%
2024/04/22	0	0.00	0.2	127.00	126.50	-0.2	6,254	0.00%
2024/04/19	0	0.00	2	130.00	130.50	-2	6,244	-0.03%
2024/04/18	1	135.50	0	0.00	136.00	1	6,235	0.02%
2024/04/17	0.1	134.50	0	0.00	137.00	0.1	6,273	0.00%
2024/04/16	0	0.00	0.2	132.50	132.00	-0.2	6,267	0.00%
2024/04/12	1	140.00	0	0.00	139.50	1	6,300	0.02%
2024/04/11	5	143.30	4	143.50	142.00	1	6,385	0.02%
2024/04/10	6	144.92	6	145.42	145.50	0	6,613	0.00%
2024/04/09	3	145.50	2	145.50	145.50	1	6,700	0.01%
2024/04/08	11	147.23	9	151.33	146.00	2	6,701	0.03%
2024/04/03	1	149.00	3	154.17	153.00	-2	6,653	-0.03%
2024/04/02	2	146.50	2	148.50	150.00	0	6,505	0.00%
2024/04/01	1	146.00	2	146.75	146.00	-1	6,500	-0.02%
2024/03/29	14	144.00	15	143.03	144.00	-1	6,539	-0.02%
2024/03/28	8	145.19	8	143.00	143.00	0	6,631	0.00%
2024/03/27	5.2	147.77	5	147.50	147.50	0.2	6,657	0.00%
2024/03/26	6	152.50	5	148.00	148.00	1	6,672	0.01%
2024/03/25	7	155.29	7	154.00	154.00	0	6,721	0.00%
2024/03/22	2	146.00	2	148.75	152.00	0	6,761	0.00%
2024/03/21	2	147.50	3	146.33	146.50	-1	6,791	-0.01%
2024/03/20	10	154.35	7	148.00	148.00	3	6,725	0.04%
2024/03/19	4	156.63	4	158.25	158.00	0	6,646	0.00%
2024/03/18	1	153.00	1	157.50	158.00	0	6,507	0.00%
2024/03/15	2	149.50	3	153.33	153.50	-1	6,533	-0.02%
2024/03/14	5	149.80	5	148.00	148.00	0	6,492	0.00%
2024/03/13	13	155.50	7.1	153.85	153.50	5.9	6,499	0.09%
2024/03/12	2	155.00	3	159.33	157.50	-1	6,554	-0.02%
2024/03/11	0	0.00	0.1	155.95	154.50	-0.1	6,616	0.00%
2024/03/08	1	147.50	0	0.00	148.00	1	6,843	0.01%
2024/03/07	8	158.00	11.2	161.88	155.50	-3.2	6,863	-0.05%
2024/03/06	4.3	152.03	8	154.31	156.50	-3.8	6,810	-0.06%
2024/03/05	9	155.33	7	153.00	153.00	2	7,132	0.03%
2024/03/04	6	148.50	2	150.00	149.50	4	6,935	0.06%
2024/03/01	8.3	147.18	0	0.00	149.00	8.3	7,028	0.12%
2024/02/27	3	141.17	4	137.50	137.50	-1	7,583	-0.01%
2024/02/26	1	138.50	1	141.50	141.50	0	7,726	0.00%
2024/02/23	3	141.67	2	145.00	142.00	1	7,717	0.01%
2024/02/22	3	150.50	0.1	150.50	145.50	2.9	7,700	0.04%
2024/02/21	3.1	150.65	0	0.00	147.50	3.1	7,663	0.04%
2024/02/20	9	144.28	4	144.25	143.50	5	7,390	0.07%
2024/02/19	3	143.00	2	142.50	146.00	1	7,152	0.01%
2024/02/16	7	129.57	7	130.50	133.00	0	6,911	0.00%
2024/02/15	13	128.73	64	129.95	131.00	-51	6,907	-0.74%
2024/02/05	60	127.93	54	128.56	127.50	6	6,912	0.09%
2024/02/02	15	125.07	10	126.90	123.00	5	7,017	0.07%
2024/02/01	9	123.89	8	124.31	124.50	1	7,181	0.01%
2024/01/31	14	123.96	12	123.96	124.00	2	7,284	0.03%
2024/01/30	4	117.75	4	118.25	121.00	0	7,457	0.00%
2024/01/29	6	116.92	6	117.42	117.00	0	7,574	0.00%
2024/01/26	6	116.75	6	116.83	117.00	0	7,741	0.00%
2024/01/25	9	117.78	9	118.50	115.50	0	7,829	0.00%
2024/01/24	11	118.05	5	118.50	118.00	6	8,076	0.07%
2024/01/23	3	117.50	3	118.00	117.00	0	8,270	0.00%
2024/01/22	3.2	117.44	6	117.50	118.50	-2.8	8,375	-0.03%
2024/01/19	7	114.36	7	114.79	115.00	0	8,337	0.00%
2024/01/18	1	116.00	0	0.00	113.00	1	8,290	0.01%
2024/01/17	8	118.31	6	117.42	116.50	2	8,260	0.02%
2024/01/16	2	115.50	1	115.00	116.50	1	8,224	0.01%
2024/01/15	3	114.83	3	115.33	116.50	0	8,198	0.00%
2024/01/09	9	117.83	9	117.78	117.00	0	8,130	0.00%
2024/01/08	11	118.91	8	118.50	117.00	3	8,104	0.04%
2024/01/05	3	119.00	1	120.00	117.00	2	8,054	0.02%
2024/01/04	21	121.69	17	120.21	118.50	4	7,944	0.05%
2024/01/03	9	121.67	9	120.00	120.00	0	7,701	0.00%
2024/01/02	26	129.71	20	130.33	129.00	6	7,612	0.08%
2023/12/29	9	130.67	8	131.06	131.00	1	7,661	0.01%
2023/12/28	11	130.55	4	130.75	128.00	7	7,880	0.09%
2023/12/27	2	129.50	2	130.50	132.00	0	7,841	0.00%
2023/12/26	7	129.43	7	130.07	130.00	0	7,810	0.00%
2023/12/25	7	129.01	7	129.07	129.50	0	7,736	0.00%
2023/12/22	1	124.50	1	123.50	123.50	0	7,629	0.00%
2023/12/21	1	119.50	1	119.00	119.00	0	7,557	0.00%
2023/12/20	2	121.75	2	122.50	122.00	0	7,532	0.00%
2023/12/19	1	123.00	0	0.00	122.50	1	7,433	0.01%
2023/12/18	0	0.00	1	130.50	129.50	-1	7,350	-0.01%
2023/12/14	4	135.63	4	134.00	134.00	0	7,408	0.00%
2023/12/13	4	136.13	4	136.00	136.00	0	7,405	0.00%
2023/12/12	7	139.36	3	140.00	138.00	4	7,399	0.05%
2023/12/11	2	140.25	2	141.00	140.50	0	7,360	0.00%
2023/12/08	2	140.75	1	142.50	139.00	1	7,394	0.01%
2023/12/07	0	0.00	2	141.00	137.50	-2	7,512	-0.03%
2023/12/06	5	139.60	3	139.17	142.00	2	7,637	0.03%
2023/12/05	9	137.72	10	138.40	139.00	-1	7,538	-0.01%
2023/11/30	5	138.50	20	137.95	139.00	-15	7,508	-0.20%
2023/11/29	1	131.00	3	131.33	130.50	-2	7,336	-0.03%
2023/11/28	2	128.00	1	127.50	127.50	1	7,309	0.01%
2023/11/27	16	138.44	1	135.10	125.50	15	7,161	0.21%
2023/11/24	0	134.00	1	136.00	139.00	-1	6,737	-0.01%
2023/11/22	1	121.00	0	0.00	122.50	1	6,286	0.02%
2023/11/17	3	128.00	4	127.63	127.00	-1	6,142	-0.02%
2023/11/16	2	128.00	2	130.00	129.50	0	6,124	0.00%
2023/11/15	0	0.00	0.1	130.50	129.00	-0.1	6,074	0.00%
2023/11/14	0	0.00	0	128.50	131.00	0	6,020	0.00%
2023/11/09	1	125.50	1	126.00	129.50	0	5,621	0.00%
2023/11/07	2.1	122.51	20	120.75	120.00	-17.9	5,235	-0.34%
2023/11/06	1	114.50	4	115.63	116.50	-3	4,945	-0.06%
2023/11/03	10	112.75	7	113.14	112.00	3	4,829	0.06%
2023/11/02	9	111.56	9	112.11	112.00	0	4,675	0.00%
2023/11/01	1	112.50	1	113.00	112.50	0	4,719	0.00%
2023/10/31	7	108.21	27.2	109.52	112.50	-20.2	4,614	-0.44%
2023/10/30	20	102.75	20	103.03	102.50	0	4,409	0.00%
2023/10/25	3	100.00	3	100.50	99.80	0	4,325	0.00%
2023/10/23	6	99.90	5	100.40	98.80	1	4,354	0.02%
2023/10/20	1	100.00	0	0.00	99.00	1	4,363	0.02%
2023/10/19	3	102.67	2	103.00	101.50	1	4,417	0.02%
2023/10/18	4	105.38	4	105.63	104.50	0	4,446	0.00%
2023/10/17	3	107.50	0	0.00	104.50	3	4,526	0.07%
2023/10/16	8	106.81	8	107.13	107.50	0	4,590	0.00%
2023/10/13	4	107.25	1	108.50	106.50	3	4,614	0.07%
2023/10/12	4	106.75	2	106.75	107.50	2	4,638	0.04%
2023/10/11	2	105.25	2	105.25	104.50	0	4,650	0.00%
2023/10/06	3	107.33	2	107.75	107.50	1	4,674	0.02%
2023/10/05	3	108.33	2	109.00	107.50	1	4,711	0.02%
2023/10/04	23	112.28	21	113.26	109.00	2	4,741	0.04%
2023/10/03	4	109.38	2	110.00	108.50	2	4,573	0.04%
2023/10/02	22	110.05	4	110.63	109.50	18	4,710	0.38%
2023/09/28	2	108.25	0	0.00	107.50	2	4,924	0.04%
2023/09/26	0.1	110.50	0	0.00	108.50	0.1	5,103	0.00%
2023/09/25	2	110.50	2	111.00	111.00	0	5,119	0.00%
2023/09/18	1	119.50	1	120.00	119.00	0	4,963	0.00%
2023/09/15	3.1	117.82	5	118.80	117.00	-1.9	4,928	-0.04%
2023/09/14	6	117.67	6	117.83	118.00	0	4,887	0.00%
2023/09/13	5	118.00	4	117.75	118.00	1	4,824	0.02%
2023/09/12	3	119.17	4	119.00	120.50	-1	4,754	-0.02%
2023/09/11	5	118.00	4	118.38	117.50	1	4,616	0.02%
2023/09/08	1	115.00	0	0.00	116.50	1	4,370	0.02%
2023/09/07	14	117.68	15	116.23	115.00	-1	4,311	-0.02%
2023/09/06	3	112.00	6.1	113.67	114.00	-3.1	4,118	-0.07%
2023/09/05	7	111.50	3	111.67	112.00	4	3,955	0.10%
2023/09/04	4.1	100.02	8	100.75	110.00	-4	3,740	-0.11%
2023/09/01	13	99.68	16	100.48	100.00	-3	3,578	-0.08%
2023/08/31	2	98.50	0	0.00	97.00	2	3,519	0.06%
2023/08/30	4	97.38	0	97.10	97.70	4	3,555	0.11%
2023/08/29	0	0.00	0.1	92.00	91.70	-0.1	3,535	0.00%
2023/08/17	0.1	87.50	0	0.00	89.90	0.1	3,515	0.00%
2023/08/08	2	99.30	1	100.50	99.20	1	3,431	0.03%
2023/08/07	5	99.80	21	99.73	100.00	-16	3,397	-0.47%
2023/08/04	0	0.00	2	99.05	99.50	-2	3,254	-0.06%
2023/08/02	2	91.10	0	0.00	90.50	2	3,095	0.06%
2023/08/01	0	0.00	1	92.10	92.50	-1	3,084	-0.03%
2023/07/28	11	92.82	0	0.00	91.60	11	3,081	0.36%
2023/07/24	1	97.50	0	0.00	95.90	1	3,095	0.03%
2023/07/21	0	0.00	0.4	98.50	97.50	-0.4	3,030	-0.01%
2023/07/20	11	99.65	7	100.04	100.00	4	3,024	0.13%
2023/07/19	2	100.00	1	100.50	96.20	1	2,932	0.03%
2023/07/13	0	0.00	1	98.70	97.60	-1	2,963	-0.03%
2023/07/12	3	100.00	18.5	100.02	99.20	-15.5	2,963	-0.52%
2023/07/11	8.5	102.18	4	101.50	103.00	4.5	2,923	0.15%
2023/07/10	10	98.80	0.3	100.00	99.90	9.7	2,853	0.34%
2023/07/07	0	0.00	1	96.80	96.40	-1	2,797	-0.04%
2023/07/06	1	100.50	1	101.00	101.00	0	2,753	0.00%
2023/07/05	2	96.95	2	95.40	93.90	0	2,569	0.00%
2023/07/04	0	0.00	6	92.40	92.20	-6	2,486	-0.24%
2023/07/03	1	89.20	0	0.00	91.30	1	2,511	0.04%
2023/06/30	5	90.86	0	0.00	90.30	5	2,543	0.20%
2023/06/28	0	0.00	0.4	87.80	88.00	-0.4	2,944	-0.01%
2023/06/21	0	0.00	10	87.10	87.10	-10	3,190	-0.31%
2023/06/16	5	91.00	0	0.00	90.50	5	3,177	0.16%
2023/06/15	5	91.80	0	0.00	92.00	5	3,176	0.16%
2023/06/07	15	93.68	15	93.66	93.20	0	3,092	0.00%
2023/05/17	0	0.00	0.2	77.60	77.40	-0.2	2,828	-0.01%
2023/05/05	0.2	81.14	0	0.00	80.10	0.2	2,834	0.01%
2023/04/28	0.1	83.30	0	0.00	82.80	0.1	2,943	0.00%
2023/04/20	0	0.00	8	94.20	90.60	-8	2,945	-0.27%
2023/04/18	2	93.65	1	93.10	93.00	1	3,004	0.03%
2023/04/17	1	92.90	1	93.90	93.90	0	3,010	0.00%
2023/04/10	0	0.00	11	91.32	91.00	-11	2,772	-0.40%
2023/04/07	2	90.35	2	91.25	90.60	0	2,734	0.00%
2023/04/06	0	0.00	1	85.90	89.00	-1	2,638	-0.04%
2023/03/31	1	85.50	1	86.60	87.20	0	2,585	0.00%
2023/03/30	1	88.10	1	87.90	87.80	0	2,526	0.00%
2023/03/29	3.4	86.38	2	87.50	85.10	1.4	2,387	0.06%
2023/03/28	1	82.40	0	0.00	82.30	1	2,095	0.05%
2023/03/27	1	82.80	0	0.00	82.80	1	1,974	0.05%
2023/03/23	0	0.00	2	78.10	78.10	-2	1,841	-0.11%
2023/02/22	0	0.00	3	77.70	77.50	-3	2,422	-0.12%
2023/02/20	0	79.70	0	0.00	81.00	0	2,353	0.00%
2023/02/15	0	77.10	0	0.00	76.10	0	2,374	0.00%
2023/02/09	8	77.30	0	0.00	77.30	8	2,420	0.33%
2022/12/02	0	0.00	1	76.00	76.10	-1	2,032	-0.05%
2022/11/28	0.1	78.50	0	0.00	78.80	0.1	1,970	0.01%
2022/11/25	0	0.00	0.5	80.08	79.30	-0.5	1,999	-0.03%
2022/11/24	2	79.70	1	81.50	81.50	1	2,007	0.05%
2022/11/15	0	0.00	1	67.50	68.50	-1	1,755	-0.06%
2022/11/04	0	0.00	1	63.70	63.50	-1	1,608	-0.06%
2022/09/26	0	0.00	0.5	66.10	66.10	-0.5	1,423	-0.04%
2022/09/16	1	75.40	0	0.00	74.50	1	1,459	0.07%
2022/08/31	1	82.20	1	82.40	82.00	0	1,524	0.00%
2022/08/22	10	76.00	0	0.00	75.60	10	1,469	0.68%
2022/08/19	3	77.00	0	0.00	76.70	3	1,507	0.20%
2022/08/01	5	71.70	0	0.00	72.40	5	1,664	0.30%
2022/07/28	1	71.50	5	70.00	70.50	-4	1,747	-0.23%
2022/07/27	0	0.00	1	68.00	70.90	-1	1,751	-0.06%
2022/07/26	0	0.00	1	73.80	73.70	-1	1,710	-0.06%
2022/07/06	1	67.00	0	0.00	66.10	1	1,824	0.05%
2022/06/27	0	0.00	0.1	83.80	84.90	-0.1	1,802	0.00%
2022/06/06	1	95.10	1	96.20	96.70	0	1,972	0.00%
2022/05/31	2	92.55	2	93.75	94.40	0	1,934	0.00%
2022/05/10	0	0.00	0.1	80.80	82.30	-0.1	2,107	0.00%
2022/04/27	0	0.00	1	84.20	83.10	-1	2,167	-0.05%
2022/04/25	0.1	92.50	0	0.00	92.10	0.1	2,135	0.00%
2022/04/22	2	92.90	0	0.00	94.00	2	2,131	0.09%
2022/04/21	0	0.00	1	92.60	92.90	-1	2,136	-0.05%
2022/04/20	1	90.40	1	90.80	90.60	0	2,184	0.00%
2022/04/19	0	0.00	1	92.30	91.40	-1	2,299	-0.04%
2022/04/06	0.4	99.05	0	0.00	98.40	0.4	2,477	0.02%
2022/03/30	1	102.00	1	102.50	101.50	0	2,521	0.00%
2022/03/29	1	102.00	2	102.00	103.00	-1	2,559	-0.04%
2022/03/28	1	100.50	1	101.00	101.50	0	2,593	0.00%
2022/03/25	5	102.10	7	102.71	103.00	-2	2,609	-0.08%
2022/03/24	3	100.83	4	100.50	102.00	-1	2,627	-0.04%
2022/03/23	3	101.83	0	0.00	101.50	3	2,726	0.11%
2022/03/18	3	102.17	2	102.50	102.50	1	2,723	0.04%
2022/03/17	4	100.75	4	100.63	101.50	0	2,748	0.00%
2022/03/16	0	0.00	3	95.90	98.00	-3	2,722	-0.11%
2022/03/15	2	97.00	2	95.50	93.50	0	2,697	0.00%
2022/03/11	2	97.90	4	97.90	98.20	-2	2,642	-0.08%
2022/03/10	3	103.33	4	103.75	103.00	-1	2,574	-0.04%
2022/03/09	2	100.75	1	101.00	100.50	1	2,586	0.04%
2022/03/08	0	0.00	0.2	100.00	99.60	-0.2	2,604	-0.01%
2022/03/07	0	0.00	1.2	101.50	101.50	-1.2	2,589	-0.05%
2022/03/04	0	0.00	1	105.50	106.00	-1	2,595	-0.04%
2022/03/03	8	108.75	8	109.31	110.00	0	2,628	0.00%
2022/03/02	0	0.00	1	105.50	107.00	-1	2,610	-0.04%
2022/03/01	1	106.00	0	0.00	106.50	1	2,633	0.04%
2022/02/25	3	102.50	3	103.00	101.50	0	2,676	0.00%
2022/02/23	2	106.00	1	105.50	108.00	1	2,710	0.04%
2022/02/22	2	107.25	2.1	107.02	104.50	-0.1	2,759	0.00%
2022/02/21	0	0.00	1	109.00	109.50	-1	2,769	-0.04%
2022/02/17	1	112.00	2	111.75	111.50	-1	2,913	-0.03%
2022/02/16	2	109.25	3	109.83	109.00	-1	2,929	-0.03%
2022/02/15	2	107.50	3	107.83	107.50	-1	2,937	-0.03%
2022/02/14	1	108.50	2	109.75	108.50	-1	2,902	-0.03%
2022/02/11	10	114.05	7	114.64	113.50	3	2,876	0.10%
2022/02/10	0	0.00	2	116.50	118.00	-2	2,850	-0.07%
2022/02/08	2	116.25	0	0.00	116.00	2	2,795	0.07%
2022/01/19	0.1	121.50	2	120.50	119.50	-1.9	3,567	-0.05%
2022/01/14	0.3	122.00	0	0.00	123.00	0.3	3,713	0.01%
2022/01/13	0	0.00	2	119.00	119.50	-2	3,747	-0.05%
2022/01/11	0	0.00	1.6	126.68	125.50	-1.6	3,610	-0.04%
2022/01/10	0	0.00	1	127.50	130.50	-1	3,587	-0.03%
2022/01/07	6.1	130.50	2	130.00	130.50	4.1	3,580	0.11%
2022/01/06	1	136.00	0.3	136.50	136.00	0.7	3,506	0.02%
2022/01/05	1	140.50	0	0.00	138.50	1	3,510	0.03%
2021/12/29	0.3	142.00	0	0.00	142.00	0.3	3,609	0.01%
2021/12/28	1	144.25	0	0.00	143.00	1	3,672	0.03%
2021/12/23	0.5	140.00	1	141.50	141.00	-0.5	3,746	-0.01%
2021/12/22	0	0.00	3	139.00	139.50	-3	3,769	-0.08%
2021/12/20	2	134.25	1.5	133.67	133.50	0.5	3,731	0.01%
2021/12/17	5	136.50	2	137.00	137.50	3	3,723	0.08%
2021/12/16	1	141.00	0	0.00	142.50	1	3,647	0.03%
2021/12/14	1	139.50	0	0.00	139.50	1	3,746	0.03%
2021/12/13	1	144.50	2	146.75	144.00	-1	3,887	-0.03%
2021/12/10	1	141.50	0.1	142.50	141.50	0.9	4,011	0.02%
2021/12/08	1	147.50	0	0.00	145.00	1	4,087	0.02%
2021/11/30	0.1	148.50	0	0.00	147.00	0.1	4,382	0.00%
2021/11/29	2	144.50	0	0.00	147.00	2	4,439	0.05%
2021/11/26	1	144.00	1	142.00	145.00	0	4,498	0.00%
2021/11/25	0.1	150.30	0	0.00	148.00	0.1	4,473	0.00%
2021/11/24	2	149.50	1	149.00	149.00	1	4,490	0.02%
2021/11/23	5	156.40	3.1	153.48	151.00	1.9	4,467	0.04%
2021/11/22	5	155.00	7	157.07	156.00	-2	4,482	-0.04%
2021/11/19	24	157.44	22	159.00	156.00	2	4,636	0.04%
2021/11/18	6	157.08	6	155.58	156.00	0	4,675	0.00%
2021/11/17	12	155.96	17	156.29	157.50	-5	4,698	-0.11%
2021/11/16	11	153.82	11	154.41	154.50	0	4,643	0.00%
2021/11/12	1	153.96	0	152.00	152.50	1	4,614	0.02%
2021/11/10	0	0.00	1	151.50	151.50	-1	4,664	-0.02%
2021/11/09	3	149.17	0	0.00	148.50	3	4,682	0.06%
2021/11/05	0.1	149.80	0	0.00	152.00	0.1	4,661	0.00%
2021/11/04	4.1	150.87	1	156.50	150.00	3.1	4,693	0.06%
2021/11/03	1	158.44	1	161.77	155.00	0	4,630	0.00%
2021/11/02	4.3	159.05	1	152.50	154.00	3.3	4,621	0.07%
2021/11/01	1.2	160.81	0	0.00	161.00	1.2	4,584	0.03%
2021/10/29	0	0.00	1	160.62	159.50	-1	4,642	-0.02%
2021/10/28	2	158.75	1	158.03	158.50	1	4,492	0.02%
2021/10/27	5	155.71	7	157.00	161.50	-2	4,457	-0.04%
2021/10/26	1	147.50	3	149.17	149.00	-2	4,249	-0.05%
2021/10/25	0	0.00	2	142.00	143.00	-2	4,228	-0.05%
2021/10/22	2	139.25	0	0.00	140.00	2	4,315	0.05%
2021/10/18	0	0.00	1	140.00	139.00	-1	4,745	-0.02%
2021/10/15	0	0.00	3	140.00	140.00	-3	4,962	-0.06%
2021/10/14	1	134.00	2	136.00	136.00	-1	5,063	-0.02%
2021/10/13	0	0.00	1	139.00	133.50	-1	5,126	-0.02%
2021/10/12	2	137.50	1	139.50	136.50	1	5,191	0.02%
2021/10/08	2	142.75	6	145.08	142.00	-4	5,281	-0.08%
2021/10/07	3	141.50	2	142.25	141.50	1	5,378	0.02%
2021/10/06	1	141.50	2	138.75	137.50	-1	5,607	-0.02%
2021/10/05	3.1	136.10	2	136.25	138.50	1.1	5,874	0.02%
2021/10/01	2	137.00	0	0.00	136.50	2	6,243	0.03%
2021/09/29	1	141.00	1	143.50	140.50	0	6,543	0.00%
2021/09/28	1	148.50	0	0.00	148.00	1	6,625	0.02%
2021/09/24	2	151.25	2	151.50	150.50	0	6,839	0.00%
2021/09/23	0	0.00	1	150.00	150.00	-1	6,992	-0.01%
2021/09/22	4	149.38	2	151.00	149.50	2	7,012	0.03%
2021/09/17	0	0.00	2	149.50	150.50	-2	7,006	-0.03%
2021/09/16	1	145.50	0.5	146.81	144.50	0.5	7,056	0.01%
2021/09/15	4	152.25	0	0.00	150.00	4	7,098	0.06%
2021/09/14	0	0.00	1	160.00	159.50	-1	7,042	-0.01%
2021/09/13	2	160.75	1	159.00	157.00	1	7,067	0.01%
2021/09/10	2	162.50	0	0.00	163.50	2	7,043	0.03%
2021/09/08	0	0.00	0.5	163.00	164.00	-0.5	7,095	-0.01%
2021/09/07	1	165.00	41	172.21	165.00	-40	7,193	-0.56%
2021/09/06	24	176.04	1	171.00	172.00	23	7,207	0.32%
2021/09/03	44	175.74	24	173.98	174.00	20	7,311	0.27%
2021/09/02	2	173.50	0	0.00	175.00	2	7,603	0.03%
2021/09/01	2	173.50	7	172.29	175.00	-5	7,580	-0.07%
2021/08/31	1	167.50	1	169.00	168.50	0	7,481	0.00%
2021/08/30	2	166.50	0	0.00	166.00	2	7,499	0.03%
2021/08/27	1	168.50	0	0.00	170.50	1	7,502	0.01%
2021/08/26	4	169.63	10	168.70	170.50	-6	7,514	-0.08%
2021/08/25	3	167.50	7	169.71	170.00	-4	7,537	-0.05%
2021/08/24	7	159.86	9	160.33	162.00	-2	7,398	-0.03%
2021/08/23	0	0.00	2	151.50	155.00	-2	7,405	-0.03%
2021/08/20	1.1	144.35	1	147.00	145.00	0.1	7,416	0.00%
2021/08/19	2	146.25	2	144.50	144.50	0	7,559	0.00%
2021/08/18	2	145.00	2	147.75	150.00	0	7,845	0.00%
2021/08/17	1	144.00	1	146.00	145.50	0	7,965	0.00%
2021/08/13	3	146.67	1	149.00	145.00	2	7,943	0.03%
2021/08/12	1	152.00	0	0.00	153.50	1	7,946	0.01%
2021/08/11	0	0.00	0.1	151.00	152.00	-0.1	8,010	0.00%
2021/08/10	1	154.00	0	0.00	154.00	1	8,085	0.01%
2021/08/05	2	163.75	0	0.00	163.50	2	8,291	0.02%
2021/08/04	1	167.00	0	0.00	165.50	1	8,341	0.01%
2021/08/03	1	162.50	0	0.00	162.00	1	8,289	0.01%
2021/08/02	2	165.00	0	0.00	161.50	2	8,306	0.02%
2021/07/30	1.3	165.88	0	0.00	164.00	1.3	8,322	0.02%
2021/07/29	2	165.75	1	167.00	167.00	1	8,323	0.01%
2021/07/28	2	166.25	3	166.50	165.00	-1	8,391	-0.01%
2021/07/27	3	170.33	4.5	174.22	169.50	-1.5	8,463	-0.02%
2021/07/26	0	0.00	2	179.50	177.50	-2	8,524	-0.02%
2021/07/23	3.1	177.45	0	0.00	176.00	3.1	8,542	0.04%
2021/07/22	6	187.33	2	183.50	183.50	4	8,500	0.05%
2021/07/21	2.2	180.41	9	183.22	187.50	-6.8	8,323	-0.08%
2021/07/20	2	176.25	0	0.00	173.50	2	8,132	0.02%
2021/07/19	1	182.00	9	179.83	181.00	-8	8,090	-0.10%
2021/07/16	3	181.33	1	178.50	178.00	2	8,076	0.02%
2021/07/15	2.3	188.11	3.1	186.99	186.00	-0.8	8,031	-0.01%
2021/07/14	1	184.00	2	185.75	187.00	-1	7,974	-0.01%
2021/07/13	4	189.00	0	0.00	181.50	4	7,875	0.05%
2021/07/12	9	186.17	3	186.00	187.00	6	7,644	0.08%
2021/07/09	0	0.00	31	174.48	171.00	-31	7,354	-0.42%
2021/07/08	6	168.50	6	169.67	170.00	0	7,228	0.00%
2021/07/07	24	166.85	26	168.27	167.50	-2	7,034	-0.03%
2021/07/06	1	161.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	0	0.00	2	161.50	161.50	-2	6,856	-0.03%
2021/07/02	3	157.00	7	157.71	160.50	-4	6,846	-0.06%
2021/07/01	2	153.50	0	0.00	150.00	2	6,993	0.03%
2021/06/30	4	160.25	4	157.50	155.50	0	6,981	0.00%
2021/06/29	1	154.00	2	156.25	154.00	-1	6,883	-0.01%
2021/06/28	3	155.33	2	155.75	156.50	1	6,977	0.01%
2021/06/25	4	156.13	2	157.75	155.00	2	6,965	0.03%
2021/06/24	2	156.00	1	157.50	155.50	1	6,906	0.01%
2021/06/23	0	0.00	2	152.00	152.00	-2	6,737	-0.03%
2021/06/18	3	150.33	2	150.75	149.00	1	6,656	0.02%
2021/06/16	3	152.83	1	154.50	148.50	2	6,684	0.03%
2021/06/15	1	149.50	0	0.00	151.00	1	6,544	0.02%
2021/06/11	1	152.00	1	148.00	147.00	0	6,582	0.00%
2021/06/10	1	152.00	1	145.50	147.00	0	6,566	0.00%
2021/06/09	1	141.00	2	139.00	141.00	-1	6,218	-0.02%
2021/06/08	5	138.40	3	139.00	138.00	2	6,244	0.03%
2021/05/28	11	140.00	17	140.59	141.50	-6	6,278	-0.10%
2021/05/27	1.1	138.14	1	140.50	138.00	0.1	6,266	0.00%
2021/05/26	9	136.61	6	136.67	135.50	3	6,186	0.05%
2021/05/25	4	132.00	4	133.75	135.00	0	5,925	0.00%
2021/05/24	2	123.00	0	0.00	123.00	2	5,848	0.03%
2021/05/21	4	118.52	5	119.10	122.00	-1	5,878	-0.02%
2021/05/20	1	118.50	0	0.00	117.00	1	5,981	0.02%
2021/05/19	6	119.75	7	119.64	121.50	-1	6,021	-0.02%
2021/05/18	3	119.50	4	120.75	123.00	-1	6,011	-0.02%
2021/05/17	0	0.00	1	117.00	117.00	-1	6,035	-0.02%
2021/05/14	4	119.38	1	114.00	116.00	3	6,001	0.05%
2021/05/13	1	120.50	1	118.00	121.50	0	6,052	0.00%
2021/05/12	0	0.00	4	112.63	113.00	-4	6,237	-0.06%
2021/05/10	2	131.50	1	132.00	129.50	1	6,376	0.02%
2021/05/07	1.1	134.53	0.1	130.50	134.50	1	6,490	0.02%
2021/05/06	0	0.00	10	124.00	124.00	-10	6,531	-0.15%
2021/05/05	1	131.50	1	132.00	127.00	0	6,646	0.00%
2021/05/04	0	0.00	5	128.50	129.00	-5	6,867	-0.07%
2021/04/29	10	156.00	1	156.00	156.00	9	7,692	0.12%
2021/04/28	2	160.00	1	160.50	158.00	1	7,845	0.01%
2021/04/27	1	158.50	0	0.00	159.00	1	7,982	0.01%
2021/04/26	2	153.00	0	0.00	152.00	2	8,109	0.02%
2021/04/23	1	152.50	1	152.00	152.00	0	8,168	0.00%
2021/04/22	1	150.00	0	0.00	148.50	1	8,232	0.01%
2021/04/20	0	0.00	2	158.25	159.00	-2	8,825	-0.02%
2021/04/19	0	0.00	1	155.50	158.00	-1	9,012	-0.01%
2021/04/16	4	155.13	0	0.00	152.50	4	9,471	0.04%
2021/04/14	1	156.50	0	0.00	155.00	1	9,509	0.01%
2021/04/13	2	161.00	10	161.00	158.50	-8	9,638	-0.08%
2021/04/09	1	166.50	2	166.50	164.00	-1	9,762	-0.01%
2021/04/08	3	168.83	3	169.83	166.50	0	9,878	0.00%
2021/04/07	35	164.74	12	165.50	165.50	23	9,876	0.23%
2021/04/06	4	155.50	0	0.00	157.00	4	9,798	0.04%
2021/04/01	0	0.00	2	156.50	153.00	-2	10,358	-0.02%
2021/03/31	2	155.25	0	0.00	156.00	2	10,433	0.02%
2021/03/30	11	147.00	0	0.00	149.00	11	10,451	0.11%
2021/03/29	1	147.50	0	0.00	147.50	1	10,529	0.01%
2021/03/26	2	143.00	2	143.00	145.50	0	10,544	0.00%
2021/03/22	0	0.00	4	142.00	141.00	-4	10,744	-0.04%
2021/03/19	1	147.00	0	0.00	144.50	1	10,707	0.01%
2021/03/17	3	148.00	3	147.00	146.00	0	10,821	0.00%
2021/03/15	1	147.50	4	150.25	147.50	-3	10,953	-0.03%
2021/03/12	0	0.00	0	153.00	152.00	0	10,983	0.00%
2021/03/11	0	0.00	3	150.50	150.50	-3	11,073	-0.03%
2021/03/10	3	152.00	0	0.00	148.00	3	11,186	0.03%
2021/03/09	0	148.00	0	0.00	149.50	0	11,559	0.00%
2021/03/08	1	153.00	0	0.00	152.50	1	12,197	0.01%
2021/03/05	0	0.00	0	155.50	156.50	0	12,262	0.00%
2021/03/03	0	158.00	0	0.00	163.00	0	12,440	0.00%
2021/03/02	0.2	163.00	0	0.00	161.00	0.2	12,817	0.00%
2021/02/26	1	158.50	0.1	160.50	159.50	0.9	12,899	0.01%
2021/02/22	1	171.50	2	171.50	171.00	-1	13,582	-0.01%
2021/02/19	0	0.00	2	166.77	167.00	-2	13,916	-0.01%
2021/02/18	0	0.00	2	163.75	164.50	-2	14,899	-0.01%
2021/02/17	0	0.00	2	163.00	164.50	-2	15,466	-0.01%
2021/02/05	0.2	158.61	0	0.00	156.00	0.2	15,559	0.00%
2021/02/04	6	157.75	1	158.00	159.50	5	15,583	0.03%
2021/02/03	3	171.83	2	168.00	163.00	1	15,439	0.01%
2021/02/01	1	153.00	0	0.00	155.50	1	15,066	0.01%
2021/01/29	3	160.67	6	154.75	155.00	-3	14,987	-0.02%
2021/01/28	27.2	161.74	24	162.35	160.00	3.2	14,856	0.02%
2021/01/27	0	0.00	1.1	164.73	166.50	-1.1	14,893	-0.01%
2021/01/26	2	170.00	0	0.00	163.00	2	14,728	0.01%
2021/01/25	12.1	171.26	9	169.44	167.00	3.1	14,401	0.02%
2021/01/22	1	162.50	2	166.00	166.00	-1	13,660	-0.01%
2021/01/21	0	0.00	2.3	151.78	151.00	-2.3	13,328	-0.02%
2021/01/20	2	147.75	3	149.67	146.50	-1	13,151	-0.01%
2021/01/19	4	151.25	2	150.25	150.00	2	12,974	0.02%
2021/01/18	1	142.50	4	140.38	142.50	-3	12,790	-0.02%
2021/01/15	1.1	148.39	0.1	146.00	142.50	1	12,768	0.01%
2021/01/14	32.1	151.17	32.2	150.71	146.00	-0.1	12,692	0.00%
2021/01/13	37.3	149.28	38	150.63	149.00	-0.7	12,473	-0.01%
2021/01/12	3	139.33	2	145.50	140.00	1	12,074	0.01%
2021/01/11	9.1	142.97	3	141.17	144.50	6.1	11,881	0.05%
2021/01/08	4	132.38	8	133.19	134.00	-4	11,457	-0.03%
2021/01/07	3	132.83	1	132.50	132.50	2	11,486	0.02%
2021/01/06	1	138.00	5	137.50	133.50	-4	11,728	-0.03%
2021/01/05	0	0.00	2	138.00	138.50	-2	11,645	-0.02%
2021/01/04	1	138.00	0	0.00	138.50	1	11,776	0.01%
2020/12/31	3	138.67	0	0.00	135.00	3	11,690	0.03%
2020/12/29	13	136.62	3	136.00	136.50	10	11,841	0.08%
2020/12/28	1	139.00	6	139.08	138.00	-5	11,835	-0.04%
2020/12/25	0	0.00	2	129.50	131.00	-2	11,339	-0.02%
2020/12/24	6	127.67	5	128.20	127.00	1	11,406	0.01%
2020/12/23	0	0.00	3	126.50	128.00	-3	11,591	-0.03%
2020/12/22	3	126.00	0	0.00	122.00	3	11,699	0.03%
2020/12/21	1	125.00	3	125.33	126.00	-2	11,830	-0.02%
2020/12/18	5	124.30	3	124.67	123.00	2	11,962	0.02%
2020/12/17	6	124.33	15	125.20	125.50	-9	12,014	-0.07%
2020/12/16	3	123.67	0	0.00	123.50	3	12,000	0.02%
2020/12/15	2	120.25	0	0.00	119.00	2	12,041	0.02%
2020/12/14	9	121.83	4	122.00	121.00	5	12,254	0.04%
2020/12/09	3	128.50	4	129.25	128.50	-1	13,476	-0.01%
2020/12/08	2	123.75	2	124.50	124.50	0	13,588	0.00%
2020/12/07	1	128.00	2	123.50	123.00	-1	13,556	-0.01%
2020/12/04	3	128.50	3	129.00	129.00	0	13,392	0.00%
2020/12/03	9	133.50	12	129.96	128.00	-3	13,218	-0.02%
2020/12/02	35	127.29	29	127.95	131.00	6	12,834	0.05%
2020/12/01	10	121.15	11	121.82	123.50	-1	12,089	-0.01%
2020/11/30	7	122.50	3	123.17	121.50	4	12,080	0.03%
2020/11/27	4	122.38	2	123.00	122.00	2	11,996	0.02%
2020/11/26	6	123.25	22	124.73	124.50	-16	11,870	-0.13%
2020/11/25	15	120.33	13	120.31	117.00	2	11,431	0.02%
2020/11/24	17	120.97	8	121.00	120.50	9	11,304	0.08%
2020/11/23	8	125.00	1	123.50	122.00	7	11,216	0.06%
2020/11/20	7.1	120.67	14	121.11	126.00	-6.9	10,951	-0.06%
2020/11/19	5	121.30	6	122.25	121.00	-1	10,676	-0.01%
2020/11/18	7	121.86	3	119.50	121.50	4	10,487	0.04%
2020/11/17	5	122.40	6	119.75	118.50	-1	10,075	-0.01%
2020/11/16	7	117.86	13.5	118.19	119.00	-6.5	9,131	-0.07%
2020/11/13	3	104.83	5	106.40	108.50	-2	8,563	-0.02%
2020/11/12	6	103.00	9	103.44	104.50	-3	8,433	-0.04%
2020/11/11	1	102.00	2	102.50	102.50	-1	8,359	-0.01%
2020/11/10	12	102.42	5	102.90	100.50	7	8,369	0.08%
2020/11/06	0	0.00	2.1	103.02	103.00	-2.1	8,358	-0.03%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	2.1	103.05	3	104.67	102.50	-0.9	8,368	-0.01%
2020/11/03	1	100.50	11	100.55	100.50	-10	8,487	-0.12%
2020/10/30	4	99.80	0	0.00	98.50	4	8,509	0.05%
2020/10/21	2	103.50	2	104.00	102.50	0	8,582	0.00%
2020/10/16	2	101.75	0	0.00	101.00	2	8,639	0.02%
2020/10/14	2	106.75	0	0.00	105.00	2	8,754	0.02%
2020/10/13	6	104.58	1	104.50	106.00	5	8,527	0.06%
2020/10/12	0	0.00	1	105.50	106.00	-1	8,498	-0.01%
2020/10/07	1	104.50	0	0.00	102.50	1	8,470	0.01%
2020/10/06	3	104.00	10	104.05	104.50	-7	8,478	-0.08%
2020/10/05	2	102.00	18	101.67	103.50	-16	8,798	-0.18%
2020/09/30	3	100.43	6	101.25	101.50	-3	9,160	-0.03%
2020/09/29	4	100.63	2	101.00	101.00	2	9,258	0.02%
2020/09/24	0	0.00	11	98.92	97.10	-11	9,450	-0.12%
2020/09/23	10	101.50	1	100.00	102.00	9	9,534	0.09%
2020/09/22	1	97.50	11	97.54	98.00	-10	9,348	-0.11%
2020/09/21	5	99.70	0	0.00	97.40	5	9,295	0.05%
2020/09/18	21	99.16	10	99.50	98.60	11	9,229	0.12%
2020/09/17	4	101.00	6	101.42	100.00	-2	9,114	-0.02%
2020/09/16	2	100.00	4	102.00	100.00	-2	8,922	-0.02%
2020/09/15	20	99.40	6	100.00	102.00	14	8,637	0.16%
2020/09/14	13	99.59	16	97.34	96.70	-3	8,137	-0.04%
2020/09/11	22	92.26	17	94.18	95.30	5	7,562	0.07%
2020/08/31	0	0.00	2	86.70	86.30	-2	7,492	-0.03%
2020/08/20	0	0.00	134	79.98	81.50	-134	8,083	-1.66%	大賣/鉅額交易
2020/08/18	0	0.00	8	89.00	88.80	-8	8,071	-0.10%
2020/08/17	1	91.70	1	91.90	91.70	0	8,058	0.00%
2020/08/12	0	0.00	10	93.28	93.10	-10	8,303	-0.12%
2020/08/10	2	96.90	1	98.20	96.10	1	8,378	0.01%
2020/08/07	12	100.71	12	100.08	98.50	0	8,401	0.00%
2020/08/05	1	97.60	1	98.00	97.50	0	8,329	0.00%
2020/07/29	2	92.90	0	0.00	93.80	2	9,369	0.02%
2020/07/28	1	96.00	8	94.10	91.90	-7	9,396	-0.07%
2020/07/24	5	99.00	0	0.00	96.10	5	9,679	0.05%
2020/07/22	0	0.00	3	99.00	99.10	-3	9,783	-0.03%
2020/07/20	0	0.00	1	95.40	95.40	-1	9,771	-0.01%
2020/07/17	1	99.20	1	97.60	97.20	0	9,794	0.00%
2020/07/16	1	96.20	2	97.10	96.30	-1	9,711	-0.01%
2020/07/15	2	98.15	8	99.28	96.00	-6	9,738	-0.06%
2020/07/14	12	98.64	0	0.00	97.70	12	9,932	0.12%
2020/07/13	4.8	101.58	9	101.11	102.00	-4.2	9,837	-0.04%
2020/07/10	4	103.00	4	101.50	101.00	0	9,772	0.00%
2020/07/09	13	109.92	7	110.86	107.00	6	9,605	0.06%
2020/07/08	142	104.23	6.1	107.03	110.50	135.9	9,125	1.49%	大買/鉅額交易
2020/07/07	2.2	101.45	2	100.10	101.00	0.2	8,593	0.00%
2020/07/06	1	101.00	6	101.08	101.00	-5	8,494	-0.06%
2020/07/03	5	99.28	4	100.35	98.20	1	8,424	0.01%
2020/07/02	13	99.05	0	0.00	99.10	13	8,282	0.16%
2020/07/01	5	97.10	3.1	94.71	95.60	2	7,965	0.02%
2020/06/29	0	0.00	1	90.60	90.60	-1	7,847	-0.01%
2020/06/24	1	92.10	0	0.00	91.90	1	7,896	0.01%
2020/06/23	1.1	92.68	2	93.10	92.20	-1	8,098	-0.01%
2020/06/22	11	95.13	11	94.17	93.40	0	8,226	0.00%
2020/06/19	1	93.80	1	94.60	93.40	0	8,300	0.00%
2020/06/18	1	93.00	1	93.30	93.10	0	8,361	0.00%
2020/06/16	0	0.00	3	92.27	93.30	-3	8,585	-0.03%
2020/06/12	1	89.70	5	87.28	91.40	-4	8,897	-0.04%
2020/06/11	4	92.18	11	93.68	90.10	-7	9,037	-0.08%
2020/06/10	0	0.00	1	94.50	94.50	-1	9,128	-0.01%
2020/06/09	0	0.00	3	93.50	93.70	-3	9,272	-0.03%
2020/06/08	11	94.45	21	93.66	93.00	-10	9,412	-0.11%
2020/06/05	0	0.00	2	94.00	94.00	-2	9,435	-0.02%
2020/06/04	2	93.80	0	0.00	93.50	2	9,492	0.02%
2020/06/03	7	95.77	1	95.40	93.70	6	9,494	0.06%
2020/06/02	1	92.00	2	92.85	91.10	-1	9,284	-0.01%
2020/06/01	3	91.57	3	90.90	91.90	0	9,379	0.00%
2020/05/28	0	0.00	1	88.20	87.80	-1	9,720	-0.01%
2020/05/25	2	85.05	6	87.13	88.80	-4	9,789	-0.04%
2020/05/22	3	85.63	0	0.00	85.90	3	9,781	0.03%
2020/05/21	0	0.00	1	88.60	88.80	-1	9,752	-0.01%
2020/05/20	10	85.32	9	85.43	85.30	1	9,695	0.01%
2020/05/19	9	87.29	10	86.94	86.70	-1	9,667	-0.01%
2020/05/18	3	86.27	1	87.00	85.80	2	9,616	0.02%
2020/05/15	1	91.10	9	91.12	91.10	-8	9,483	-0.08%
2020/05/14	0	0.00	4	93.50	92.30	-4	9,493	-0.04%
2020/05/13	4	94.25	2	94.20	95.30	2	9,489	0.02%
2020/05/12	6	95.45	4	95.38	93.40	2	9,548	0.02%
2020/05/11	21	99.42	27	98.92	97.50	-6	9,540	-0.06%
2020/05/08	22	94.20	10	95.75	96.10	12	9,189	0.13%
2020/05/07	7	91.17	8	91.03	91.40	-1	8,821	-0.01%
2020/05/06	5	90.80	5	89.30	89.00	0	8,781	0.00%
2020/05/05	3	89.87	0.1	89.00	88.50	2.9	8,759	0.03%
2020/05/04	1	88.70	1	88.90	88.50	0	9,065	0.00%
2020/04/30	4	92.28	1	92.20	90.60	3	9,148	0.03%
2020/04/29	1	91.80	0	0.00	91.50	1	9,139	0.01%
2020/04/28	3	89.07	0	0.00	89.80	3	8,958	0.03%
2020/04/27	0	0.00	0.1	88.70	88.70	-0.1	9,014	0.00%
2020/04/24	0	0.00	1	86.30	87.60	-1	8,918	-0.01%
2020/04/23	0.1	87.00	1	87.60	87.00	-1	8,920	-0.01%
2020/04/22	2	84.80	1	86.10	87.50	1	8,959	0.01%
2020/04/20	1	87.40	1	87.60	87.90	0	9,018	0.00%
2020/04/17	0	0.00	1	89.00	88.10	-1	8,971	-0.01%
2020/04/15	0	0.00	1	87.80	87.80	-1	8,853	-0.01%
2020/04/13	13	85.23	13	84.74	85.30	0	9,083	0.00%
2020/04/10	1	86.50	3	86.60	86.20	-2	9,123	-0.02%
2020/04/09	14	89.04	10	90.00	86.50	4	9,195	0.04%
2020/04/08	0	0.00	3	91.00	89.60	-3	9,340	-0.03%
2020/04/07	16	86.24	19	87.23	87.30	-3	9,232	-0.03%
2020/04/06	0	0.00	3	81.17	81.20	-3	9,085	-0.03%
2020/04/01	2.4	78.84	2	77.50	79.50	0.4	9,076	0.00%
2020/03/31	3.3	79.46	0	0.00	77.90	3.3	9,050	0.04%
2020/03/27	10.1	77.19	12	77.94	75.70	-1.9	8,991	-0.02%
2020/03/26	6	73.40	8	74.36	75.70	-2	8,840	-0.02%
2020/03/25	4	75.58	4	74.80	75.70	0	8,754	0.00%
2020/03/24	9	68.60	6	69.47	69.80	3	8,674	0.03%
2020/03/23	10	63.80	10	59.80	63.80	0	8,641	0.00%
2020/03/19	11	57.69	10	62.05	57.60	1	8,700	0.01%
2020/03/18	14.4	67.38	13	71.97	64.00	1.4	8,591	0.02%
2020/03/17	30	72.41	29	74.91	70.50	1	8,513	0.01%
2020/03/16	17	83.82	15	80.00	75.60	2	8,509	0.02%
2020/03/13	20	80.79	20	81.83	83.50	0	8,405	0.00%
2020/03/12	17	86.63	17	90.72	87.70	0	8,233	0.00%
2020/03/11	4	95.98	1	96.00	92.40	3	8,168	0.04%
2020/03/10	11	91.16	13	92.60	95.90	-2	8,272	-0.02%
2020/03/09	19	94.99	18	94.48	92.40	1	8,457	0.01%
2020/03/06	13	100.53	9	99.46	98.60	4	8,419	0.05%
2020/03/05	20	99.74	19	99.47	99.60	1	8,434	0.01%
2020/03/04	11	98.25	13	98.20	96.80	-2	8,409	-0.02%
2020/03/02	2	89.95	5	91.34	94.40	-3	8,804	-0.03%
2020/02/27	0	0.00	1	96.60	90.00	-1	9,012	-0.01%
2020/02/26	4	97.05	3	96.80	96.00	1	8,934	0.01%
2020/02/25	0	0.00	2	95.60	97.80	-2	8,892	-0.02%
2020/02/24	2	95.75	0	0.00	95.00	2	8,833	0.02%
2020/02/19	0.3	97.70	0	0.00	97.70	0.3	8,733	0.00%
2020/02/17	3	97.70	1	97.10	97.20	2	8,639	0.02%
2020/02/14	0	0.00	1	99.43	99.90	-1	8,553	-0.01%
2020/02/12	3	102.33	3	102.67	101.00	0	8,589	0.00%
2020/02/10	0	0.00	1.2	97.29	95.40	-1.2	8,773	-0.01%
2020/02/07	3	97.20	0	0.00	97.00	3	9,047	0.03%
2020/02/06	2	98.75	2	99.70	100.50	0	9,113	0.00%
2020/02/05	1.2	99.67	16	100.50	97.80	-14.9	9,034	-0.16%
2020/02/04	1	94.50	2	96.05	96.40	-1	8,705	-0.01%
2020/02/03	0	0.00	1	94.00	94.90	-1	8,610	-0.01%
2020/01/31	0	0.00	1	91.20	91.20	-1	8,511	-0.01%
2020/01/30	5	90.20	3	87.30	87.30	2	8,531	0.02%
2020/01/20	2	95.95	3	95.90	96.90	-1	8,456	-0.01%
2020/01/17	11	95.02	6	94.60	94.50	5	8,431	0.06%
2020/01/16	4	94.45	2	94.20	95.30	2	8,427	0.02%
2020/01/15	12	96.48	4	96.43	95.80	8	8,401	0.10%
2020/01/14	0	0.00	3	94.67	95.20	-3	8,835	-0.03%
2020/01/13	1	90.40	0	0.00	90.70	1	9,053	0.01%
2020/01/10	6	89.77	5	88.22	89.30	1	9,268	0.01%
2020/01/09	1	91.70	0	0.00	91.80	1	9,510	0.01%
2020/01/08	17	92.61	14	91.44	90.20	3	10,031	0.03%
2020/01/07	3	99.83	4	99.90	97.60	-1	10,026	-0.01%
2020/01/06	2	101.75	2	101.25	100.00	0	10,400	0.00%
2020/01/03	1	104.50	1	101.00	101.50	0	10,881	0.00%
2020/01/02	2	102.50	5	102.90	105.00	-3	11,064	-0.03%
2019/12/31	2	99.25	2	99.60	99.50	0	10,948	0.00%
2019/12/30	4	99.88	2	99.80	99.00	2	11,076	0.02%
2019/12/27	5	102.10	5	101.80	101.50	0	11,597	0.00%
2019/12/26	0	0.00	1	100.00	100.00	-1	11,658	-0.01%
2019/12/25	1	100.00	0	0.00	100.00	1	11,688	0.01%
2019/12/24	4	99.63	4	98.50	98.30	0	11,747	0.00%
2019/12/23	2	99.90	4	99.80	99.90	-2	11,804	-0.02%
2019/12/20	1	104.50	2	105.50	103.50	-1	11,897	-0.01%
2019/12/19	3	105.17	3	107.00	105.50	0	12,162	0.00%
2019/12/18	4	108.75	0	0.00	106.00	4	12,220	0.03%
2019/12/17	12	108.63	9	109.28	109.50	3	12,325	0.02%
2019/12/16	2	105.00	0	0.00	104.50	2	12,218	0.02%
2019/12/13	2	105.75	1	104.50	104.50	1	12,755	0.01%
2019/12/12	1	104.50	1	105.00	104.50	0	13,105	0.00%
2019/12/11	2	105.50	0	0.00	104.00	2	13,238	0.02%
2019/12/10	3	102.00	4	102.00	102.00	-1	13,436	-0.01%
2019/12/09	1	104.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	3	104.33	3	105.33	105.50	0	13,831	0.00%
2019/12/05	4	105.63	3	106.50	104.00	1	14,405	0.01%
2019/12/04	2	111.50	1	106.50	107.50	1	14,663	0.01%
2019/12/03	2	104.00	3	105.00	108.50	-1	14,865	-0.01%
2019/12/02	3	107.00	9	106.22	106.00	-6	15,401	-0.04%
2019/11/29	2	112.00	2	112.50	111.50	0	15,404	0.00%
2019/11/28	8	111.88	7	113.21	112.00	1	15,298	0.01%
2019/11/27	4	111.00	5	111.90	111.00	-1	14,921	-0.01%
2019/11/26	4	104.63	7	102.00	108.50	-3	14,529	-0.02%
2019/11/20	2	93.00	0	0.00	94.20	2	14,664	0.01%
2019/11/19	5	98.40	0	0.00	97.50	5	14,688	0.03%
2019/11/12	5	97.00	7	97.91	98.10	-2	15,137	-0.01%
2019/11/11	10	102.50	6.1	103.50	103.00	3.9	15,473	0.03%
2019/11/08	7	108.86	6	110.50	108.50	1	15,364	0.01%
2019/11/07	0	0.00	2	112.00	109.50	-2	15,210	-0.01%
2019/11/06	19	117.08	3	120.50	115.00	16	15,132	0.11%
2019/11/05	7	121.50	1	123.50	124.00	6	14,872	0.04%
2019/11/01	0	0.00	1	109.00	114.50	-1	15,078	-0.01%
2019/10/29	2.1	109.52	10	110.00	109.50	-7.9	15,252	-0.05%
2019/10/23	0	0.00	4	115.00	115.00	-4	15,372	-0.03%
2019/10/22	2	115.50	4	117.13	119.00	-2	15,430	-0.01%
2019/10/21	2	109.75	1	112.50	113.00	1	15,094	0.01%
2019/10/18	7	108.43	1	109.50	108.00	6	15,045	0.04%
2019/10/17	14	103.96	6	107.00	110.00	8	15,039	0.05%
2019/10/16	11	106.64	6	104.92	100.50	5	14,737	0.03%
2019/10/15	8	106.56	7	106.93	106.00	1	14,272	0.01%
2019/10/14	3	107.33	3	108.50	107.50	0	14,100	0.00%
2019/10/09	1	94.30	7	95.69	100.50	-6	13,740	-0.04%
2019/10/08	1	91.30	39	91.12	91.40	-38	13,266	-0.29%
2019/10/07	1	88.30	1	89.00	88.70	0	13,351	0.00%
2019/10/04	3	88.30	35	89.30	87.60	-32	13,312	-0.24%
2019/10/03	44	88.48	10	89.43	88.30	34	13,326	0.26%
2019/10/02	0	0.00	1	85.40	85.80	-1	12,862	-0.01%
2019/09/26	1	85.00	0	0.00	84.40	1	12,980	0.01%
2019/09/25	3	83.60	2	83.15	83.90	1	12,975	0.01%
2019/09/24	7	84.01	0	0.00	82.60	7	13,061	0.05%
2019/09/23	0	0.00	1	88.00	87.50	-1	12,912	-0.01%
2019/09/20	1	87.00	1	85.90	87.30	0	13,227	0.00%
2019/09/19	3	86.40	0	0.00	86.60	3	13,442	0.02%
2019/09/18	2	86.60	6	88.32	86.00	-4	13,397	-0.03%
2019/09/17	30	85.00	1	86.70	85.40	29	12,890	0.22%
2019/09/16	2	83.90	2	83.10	84.00	0	12,510	0.00%
2019/09/12	2	82.05	5	83.02	82.00	-3	12,372	-0.02%
2019/09/11	0	0.00	1	82.00	80.50	-1	12,101	-0.01%
2019/09/10	6	80.85	11	80.53	81.20	-5	11,925	-0.04%
2019/09/09	16	81.22	16	81.58	83.00	0	11,628	0.00%
2019/09/06	3	79.40	23	78.90	78.00	-20	10,977	-0.18%
2019/09/05	10	76.75	7	76.96	76.20	3	10,564	0.03%
2019/09/04	11	74.15	14.1	74.79	77.10	-3.1	10,169	-0.03%
2019/09/03	7	70.61	8	70.49	70.10	-1	9,589	-0.01%
2019/08/26	5	65.92	0	0.00	66.00	5	9,649	0.05%
2019/08/23	1	71.30	0	0.00	69.50	1	9,512	0.01%
2019/08/21	2	70.90	0	0.00	71.40	2	9,339	0.02%
2019/08/16	1	71.80	0	0.00	70.10	1	9,176	0.01%
2019/08/15	2	71.85	1	70.80	71.20	1	9,143	0.01%
2019/08/14	39	74.67	45	76.30	74.20	-6	9,003	-0.07%
2019/08/13	2	71.70	0	0.00	71.30	2	8,675	0.02%
2019/08/12	3	72.40	0	0.00	71.10	3	8,647	0.03%
2019/08/08	0	0.00	1	72.20	71.40	-1	8,592	-0.01%
2019/08/07	1	69.40	0	0.00	69.90	1	8,444	0.01%
2019/08/06	0	0.00	10	67.00	69.20	-10	8,398	-0.12%
2019/08/05	1	67.30	0.1	66.80	66.80	0.9	8,224	0.01%
2019/08/02	1	71.70	1	72.20	72.70	0	8,045	0.00%
2019/08/01	2	72.25	2	73.50	73.50	0	7,985	0.00%
2019/07/31	1	72.00	1	71.40	71.00	0	7,850	0.00%
2019/07/30	6	72.38	0.4	71.70	71.70	5.6	7,746	0.07%
2019/07/29	0	0.00	2	73.60	73.80	-2	7,627	-0.03%
2019/07/25	1	72.60	5	73.24	74.60	-4	7,550	-0.05%
2019/07/22	42	72.66	20	73.89	74.00	22	7,166	0.31%
2019/07/19	41.5	71.60	32	71.25	72.40	9.5	6,836	0.14%
2019/07/17	2	69.60	2	70.05	69.00	0	6,507	0.00%
2019/07/15	5	70.10	5	71.54	69.80	0	6,340	0.00%
2019/07/12	0	0.00	2	72.80	72.00	-2	6,566	-0.03%
2019/07/11	1	72.80	0	0.00	72.50	1	6,451	0.02%
2019/07/10	2	68.20	1	68.10	68.40	1	6,067	0.02%
2019/07/08	1	67.00	1	66.60	66.40	0	5,837	0.00%
2019/07/04	5	64.52	4	64.30	64.00	1	5,678	0.02%
2019/07/03	2	65.60	3	66.20	65.00	-1	5,522	-0.02%
2019/07/02	0	0.00	1	65.20	66.00	-1	5,438	-0.02%
2019/06/28	1	64.70	1	64.40	64.50	0	5,160	0.00%
2019/06/27	1	61.50	1	64.10	65.00	0	5,060	0.00%
2019/06/26	1	60.10	2	61.05	60.20	-1	4,783	-0.02%
2019/06/25	30	57.33	31	57.31	57.10	-1	4,876	-0.02%
2019/06/21	0	0.00	1	56.80	56.10	-1	5,048	-0.02%
2019/06/20	1	56.20	2	56.25	56.60	-1	4,983	-0.02%
2019/06/19	3	54.83	4	54.75	55.10	-1	5,046	-0.02%
2019/06/18	0	0.00	1	53.30	53.00	-1	4,947	-0.02%
2019/06/12	3	52.23	0	0.00	52.10	3	5,480	0.05%
2019/06/11	1	51.60	1	52.10	52.10	0	5,405	0.00%
2019/06/10	1	50.90	2	51.35	51.50	-1	5,338	-0.02%
2019/06/06	1	50.00	13	49.91	50.80	-12	5,275	-0.23%
2019/06/05	4	50.09	5	50.74	49.95	-1	5,209	-0.02%
2019/06/04	8	48.31	11	48.19	48.55	-3	5,016	-0.06%
2019/06/03	15	47.93	1	47.70	48.15	14	4,902	0.29%
2019/05/31	1	43.75	3	43.82	43.80	-2	4,754	-0.04%
2019/05/30	1	42.10	1	42.40	42.50	0	4,751	0.00%
2019/05/29	1	41.35	1	41.85	41.65	0	4,759	0.00%
2019/05/28	0	0.00	1	41.75	41.90	-1	4,771	-0.02%
2019/05/27	4	41.48	0	0.00	41.35	4	4,812	0.08%
2019/05/24	0	0.00	1	41.25	41.50	-1	4,878	-0.02%
2019/05/23	0	0.00	1	40.55	41.25	-1	4,893	-0.02%
2019/05/21	3	40.73	3	40.78	42.20	0	5,003	0.00%
2019/05/16	2	46.50	0	0.00	45.25	2	5,312	0.04%
2019/05/15	0	0.00	1	47.55	47.50	-1	5,368	-0.02%
2019/05/13	5	48.85	3	49.22	47.80	2	5,543	0.04%
2019/05/10	0	0.00	3	50.43	51.00	-3	5,558	-0.05%
2019/05/09	0	0.00	4	51.30	50.40	-4	5,544	-0.07%
2019/05/06	1	50.90	0	0.00	50.70	1	5,630	0.02%
2019/05/02	3	52.40	8	52.50	53.00	-5	5,637	-0.09%
2019/04/30	0	0.00	4	50.38	50.50	-4	5,604	-0.07%
2019/04/29	40	50.74	40	50.47	50.00	0	5,725	0.00%
2019/04/26	63	51.04	63	51.02	51.70	0	5,741	0.00%
2019/04/23	2	53.45	0	0.00	53.50	2	5,780	0.03%
2019/04/19	3	54.03	0	0.00	54.00	3	5,830	0.05%
2019/04/18	52	55.54	57	54.27	53.70	-5	5,847	-0.09%
2019/04/17	0	0.00	1	53.00	52.70	-1	5,583	-0.02%
2019/04/16	1	52.70	0	0.00	52.70	1	5,734	0.02%
2019/04/12	2	52.05	1	52.60	52.00	1	5,956	0.02%
2019/04/11	2	53.75	3	53.20	53.10	-1	6,111	-0.02%
2019/04/09	6	54.15	1	54.90	54.00	5	7,067	0.07%
2019/04/08	0	0.00	2	54.65	54.30	-2	7,208	-0.03%
2019/04/03	4	53.03	4	53.28	53.30	0	7,461	0.00%
2019/04/01	4	55.00	1	56.00	54.00	3	7,759	0.04%
2019/03/29	0	0.00	2	54.20	54.00	-2	7,666	-0.03%
2019/03/28	8	54.91	7	55.97	52.80	1	7,511	0.01%
2019/03/27	52	51.93	55	51.26	53.90	-3	7,012	-0.04%
2019/03/25	2	48.50	0	0.00	48.45	2	6,643	0.03%
2019/03/22	1	50.00	5	50.31	49.90	-4	6,623	-0.06%
2019/03/20	11	49.52	0	0.00	48.80	11	6,638	0.17%
2019/03/19	0	0.00	3	48.65	49.05	-3	6,655	-0.05%
2019/03/18	0	0.00	1	48.85	48.70	-1	6,553	-0.02%
2019/03/15	1	48.80	4	48.70	47.50	-3	6,382	-0.05%
2019/03/13	0	0.00	5	46.21	46.10	-5	6,087	-0.08%
2019/03/12	5	46.05	0	0.00	46.00	5	6,160	0.08%
2019/03/07	3	45.55	0	0.00	45.40	3	6,448	0.05%
2019/02/25	4	48.03	3	48.37	47.80	1	6,610	0.02%
2019/02/22	6	47.73	1	48.05	47.55	5	6,555	0.08%
2019/02/21	0	0.00	4	47.70	48.45	-4	6,544	-0.06%
2019/02/20	4	48.84	19	48.64	47.95	-15	6,498	-0.23%
2019/02/19	0	0.00	8	48.19	48.00	-8	6,403	-0.12%
2019/02/18	10	48.41	3	48.20	47.60	7	6,414	0.11%
2019/02/15	68	48.98	46	48.62	47.55	22	6,359	0.35%
2019/02/14	4	46.79	2	46.50	46.75	2	6,030	0.03%
2019/02/13	1	46.25	5	46.00	46.10	-4	5,949	-0.07%
2019/02/12	3	45.58	15	45.67	46.20	-12	5,884	-0.20%
2019/02/11	60	44.64	51	44.46	44.55	9	5,769	0.16%
2019/01/30	2	43.13	1	43.00	43.00	1	5,735	0.02%
2019/01/29	0	0.00	10	43.70	43.15	-10	5,798	-0.17%
2019/01/28	3	44.10	3	44.22	44.10	0	5,802	0.00%
2019/01/25	13	44.30	3	44.40	44.15	10	5,810	0.17%
2019/01/22	1	42.50	1	42.80	42.50	0	5,729	0.00%
2019/01/21	2	42.55	0	0.00	42.90	2	5,709	0.04%
2019/01/18	1	43.00	1	43.30	42.95	0	5,604	0.00%
2019/01/17	3	43.33	61	43.62	43.05	-58	5,601	-1.04%
2019/01/16	1	44.65	2	45.03	44.40	-1	5,581	-0.02%
2019/01/14	1	45.15	0	0.00	44.70	1	5,556	0.02%
2019/01/11	5	44.99	5	45.57	45.25	0	5,558	0.00%
2019/01/10	1	46.30	1	46.05	45.50	0	5,491	0.00%
2019/01/09	1	45.45	16	45.96	45.10	-15	5,407	-0.28%
2019/01/04	44	44.26	44	43.96	45.00	0	5,047	0.00%
2019/01/03	92	46.57	93	47.11	45.85	-1	4,916	-0.02%
2019/01/02	33	48.51	32	48.38	48.50	1	4,756	0.02%
2018/12/28	127	46.88	130	46.91	47.90	-3	4,319	-0.07%	大買/大賣/
2018/12/27	1	43.70	2	44.20	43.90	-1	3,808	-0.03%
2018/12/26	6	44.54	2	45.30	42.00	4	3,655	0.11%
2018/12/25	90	43.80	105	43.53	44.85	-15	3,311	-0.45%	大賣/
2018/12/24	2	40.65	3	41.27	41.75	-1	2,931	-0.03%
2018/12/21	2	39.08	0	0.00	39.40	2	2,892	0.07%
2018/12/20	29	39.14	3	38.67	38.50	26	2,885	0.90%
2018/12/18	5	40.98	2	40.25	40.25	3	2,911	0.10%
2018/12/14	3	41.85	0	0.00	41.85	3	2,893	0.10%
2018/12/13	3	43.02	2	43.33	43.00	1	2,877	0.03%
2018/12/12	3	42.10	1	42.10	42.45	2	2,716	0.07%
2018/12/10	1	39.00	0	0.00	39.40	1	2,707	0.04%
2018/12/06	3	39.58	2	39.50	39.50	1	2,882	0.03%
2018/12/05	2	42.00	1	41.55	41.55	1	2,854	0.04%
2018/12/03	0	0.00	3	42.18	42.45	-3	2,839	-0.11%
2018/11/30	0	0.00	2	41.40	40.25	-2	2,770	-0.07%
2018/11/29	22	40.31	0	0.00	40.40	22	2,639	0.83%
2018/11/27	20	37.75	0	0.00	37.95	20	2,627	0.76%
2018/11/23	4	37.10	2	36.50	36.15	2	2,564	0.08%
2018/11/19	1	36.55	1	36.30	36.55	0	2,480	0.00%
2018/11/15	5	36.05	0	0.00	36.20	5	2,482	0.20%
2018/11/14	0	0.00	1	38.00	38.00	-1	2,415	-0.04%
2018/11/08	5	40.10	0	0.00	40.15	5	2,469	0.20%
2018/11/02	0	0.00	2	40.73	40.30	-2	2,474	-0.08%
2018/10/26	1	37.35	0	0.00	35.90	1	2,504	0.04%
2018/10/25	1	37.00	0	0.00	36.50	1	2,539	0.04%
2018/10/24	3	39.30	2	39.53	39.40	1	2,583	0.04%
2018/10/23	3	40.32	1	40.60	40.25	2	2,666	0.08%
2018/10/19	1	41.70	0	0.00	42.45	1	2,701	0.04%
2018/10/09	2	42.00	0	0.00	41.65	2	3,142	0.06%
2018/10/08	0	0.00	1	43.30	42.75	-1	3,154	-0.03%
2018/10/05	0	0.00	9	44.90	43.55	-9	3,258	-0.28%
2018/10/04	1	46.50	1	46.30	46.20	0	3,325	0.00%
2018/09/28	3	48.47	1	48.35	48.35	2	3,507	0.06%
2018/09/26	8	50.60	0	0.00	49.40	8	3,633	0.22%
2018/09/12	0	0.00	20	46.60	45.70	-20	4,871	-0.41%
2018/09/10	1	50.00	41	50.29	49.55	-40	5,604	-0.71%
2018/09/06	0	0.00	3	56.60	56.30	-3	6,334	-0.05%
2018/09/05	2	57.20	1	57.90	57.00	1	6,570	0.02%
2018/08/22	0	0.00	1	58.80	57.80	-1	7,151	-0.01%
2018/08/16	2	55.40	0	0.00	56.80	2	7,284	0.03%
2018/08/15	0	0.00	3	57.60	57.40	-3	7,251	-0.04%
2018/08/14	0	0.00	3	58.30	59.00	-3	7,260	-0.04%
2018/08/13	4	56.75	0	0.00	55.10	4	7,271	0.06%
2018/08/10	1	58.90	0	0.00	58.70	1	7,230	0.01%
2018/08/09	2	59.60	0	0.00	59.50	2	7,274	0.03%
2018/08/08	1	60.60	0	0.00	60.40	1	7,342	0.01%
2018/08/07	1	61.00	1	61.00	61.00	0	7,403	0.00%
2018/08/06	1	60.10	0	0.00	60.60	1	7,457	0.01%
2018/08/02	0	0.00	3	59.67	60.20	-3	7,587	-0.04%
2018/08/01	0	0.00	1	60.00	60.60	-1	7,627	-0.01%
2018/07/31	0	0.00	1	58.90	58.50	-1	7,749	-0.01%
2018/07/30	2	58.25	5	59.34	57.10	-3	7,696	-0.04%
2018/07/27	2	61.95	0	0.00	62.20	2	7,659	0.03%
2018/07/26	11	62.09	2	62.55	62.00	9	7,659	0.12%
2018/07/25	17	61.91	17	61.92	61.40	0	7,631	0.00%
2018/07/24	2	61.10	6	60.97	61.60	-4	7,564	-0.05%
2018/07/23	6	61.00	0	0.00	61.00	6	7,538	0.08%
2018/07/20	6	69.33	0	0.00	67.70	6	7,467	0.08%
2018/07/19	0	0.00	16	68.06	68.50	-16	7,479	-0.21%
2018/07/18	3	70.33	0	0.00	69.20	3	7,561	0.04%
2018/07/17	6	71.72	2	71.05	71.10	4	7,634	0.05%
2018/07/16	2	73.40	0	0.00	73.00	2	7,668	0.03%
2018/07/13	26	74.90	2	74.45	74.10	24	7,717	0.31%
2018/07/12	1	71.20	3	73.60	74.30	-2	7,777	-0.03%
2018/07/11	8	71.26	3	71.73	71.50	5	7,951	0.06%
2018/07/10	13	71.25	4	71.23	71.20	9	8,152	0.11%
2018/07/09	0	0.00	1	69.40	68.80	-1	8,229	-0.01%
2018/07/06	2	67.10	0	0.00	70.00	2	8,437	0.02%
2018/07/05	7	70.49	2	70.70	69.30	5	8,417	0.06%
2018/07/04	2	69.90	0	0.00	69.50	2	8,517	0.02%
2018/07/03	2	71.60	0	0.00	69.30	2	8,542	0.02%
2018/07/02	3	75.00	30	74.80	74.00	-27	8,382	-0.32%
2018/06/29	1	76.80	1	77.00	76.80	0	8,241	0.00%
2018/06/27	0	0.00	2	77.70	75.20	-2	7,997	-0.03%
2018/06/26	1	73.00	0	0.00	73.30	1	7,753	0.01%
2018/06/25	2	74.35	1	75.20	74.00	1	7,689	0.01%
2018/06/22	0	0.00	1	74.10	74.60	-1	7,564	-0.01%
2018/06/21	37	73.04	1	76.00	74.50	36	7,364	0.49%
2018/06/20	1	69.00	4	75.00	70.10	-3	7,220	-0.04%
2018/06/19	78	78.73	75	78.51	75.80	3	6,988	0.04%
2018/06/15	17	77.55	13	76.98	78.70	4	6,386	0.06%
2018/06/14	1	72.50	0	0.00	71.60	1	5,697	0.02%
2018/06/13	1	71.50	4	71.93	72.80	-3	5,649	-0.05%
2018/06/12	1	69.00	0	0.00	68.80	1	5,449	0.02%
2018/06/08	2	69.40	2	70.20	69.10	0	5,381	0.00%
2018/06/07	5	71.34	1	72.90	70.40	4	5,354	0.07%
2018/06/06	1	69.30	0	0.00	68.80	1	5,211	0.02%
2018/06/01	0	0.00	2	67.60	67.30	-2	5,098	-0.04%
2018/05/31	1	65.70	3	65.43	66.00	-2	5,079	-0.04%
2018/05/30	1	65.10	0	0.00	65.50	1	5,094	0.02%
2018/05/29	2	66.30	0	0.00	66.30	2	5,095	0.04%
2018/05/15	1	66.90	0	0.00	65.70	1	5,024	0.02%
2018/05/08	4	68.20	6	68.53	67.10	-2	5,160	-0.04%
2018/05/04	0	0.00	5	64.60	64.00	-5	5,382	-0.09%
2018/05/02	6	62.83	0	0.00	63.30	6	5,381	0.11%
2018/04/26	0	0.00	1	61.30	59.70	-1	5,516	-0.02%
2018/04/25	1	63.20	0	0.00	62.50	1	5,500	0.02%
2018/04/24	0	0.00	10	60.00	61.90	-10	5,534	-0.18%
2018/04/23	5	65.30	0	0.00	65.10	5	5,446	0.09%
2018/04/20	3	69.93	0	0.00	68.80	3	5,457	0.05%
2018/04/19	4	72.60	0	0.00	72.00	4	5,521	0.07%
2018/04/18	0	0.00	1	70.40	72.60	-1	5,457	-0.02%
2018/04/17	1	74.90	0	0.00	71.00	1	5,323	0.02%
2018/04/16	5	71.40	5	72.20	73.90	0	5,120	0.00%
2018/04/12	0	0.00	2	68.40	68.10	-2	4,916	-0.04%
2018/04/11	1	65.60	0	0.00	65.60	1	4,770	0.02%
2018/04/10	0	0.00	6	68.08	65.20	-6	4,870	-0.12%
2018/04/09	5	64.20	0	0.00	65.60	5	4,948	0.10%
2018/03/21	2	65.40	2	65.30	65.80	0	6,585	0.00%
2018/03/19	1	65.00	0	0.00	63.60	1	6,963	0.01%
2018/03/14	1	68.30	2	67.30	67.30	-1	7,818	-0.01%
2018/03/12	10	66.60	13	67.05	66.80	-3	8,360	-0.04%
2018/03/09	2	63.90	0	0.00	64.50	2	8,627	0.02%
2018/03/08	0	0.00	2	64.30	64.20	-2	9,055	-0.02%
2018/03/05	1	64.00	0	0.00	63.50	1	10,312	0.01%
2018/03/01	0	0.00	2	67.20	67.30	-2	11,114	-0.02%
2018/02/27	0	0.00	10	68.40	67.90	-10	11,471	-0.09%
2018/02/22	2	68.50	0	0.00	68.00	2	12,907	0.02%
2018/02/09	0	0.00	2	63.10	63.10	-2	13,187	-0.02%
2018/02/07	2	68.30	2	67.65	66.70	0	13,079	0.00%
2018/02/06	6	67.70	11	67.39	65.30	-5	13,028	-0.04%
2018/02/05	4	72.20	4	70.00	72.50	0	12,926	0.00%
2018/02/01	1	73.10	1	74.10	73.90	0	12,910	0.00%
2018/01/31	1	72.20	1	72.70	72.50	0	12,812	0.00%
2018/01/30	16	73.54	33	73.01	71.60	-17	12,766	-0.13%
2018/01/29	0	0.00	1	69.00	69.80	-1	12,415	-0.01%
2018/01/26	3	69.70	0	0.00	69.60	3	12,561	0.02%
2018/01/24	8	68.93	5	69.08	68.70	3	12,819	0.02%
2018/01/23	0	0.00	1	71.80	70.20	-1	12,762	-0.01%
2018/01/19	2	70.55	0	0.00	70.80	2	12,893	0.02%
2018/01/18	1	70.80	20	72.00	70.10	-19	13,001	-0.15%
2018/01/17	13	71.78	1	72.30	72.30	12	13,148	0.09%
2018/01/16	22	73.48	1	71.60	71.30	21	13,100	0.16%
2018/01/15	0	0.00	7	69.27	71.70	-7	12,963	-0.05%
2018/01/11	6	68.30	1	68.50	67.90	5	12,812	0.04%
2018/01/10	14	68.34	3	68.00	67.40	11	12,790	0.09%
2018/01/09	1	68.20	21	70.90	68.80	-20	12,750	-0.16%
2018/01/08	8	73.49	3	72.40	71.90	5	12,615	0.04%
2018/01/05	5	74.50	2	74.15	73.60	3	12,565	0.02%
2018/01/04	7	73.36	16	73.15	73.20	-9	12,503	-0.07%
2018/01/03	2	74.55	1	74.50	74.50	1	12,357	0.01%
2018/01/02	0	0.00	1	68.40	69.10	-1	12,118	-0.01%