宏捷科 (8086)-凱基-斗六券商分點個股進出

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
103.0
漲跌
▼2.0
漲幅
-1.90%
成交量
2,285張
產業
上櫃半導體類股
1341人加入追蹤

立即追蹤
本地時間:13:30

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-斗六券商分點個股進出

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-斗六券商分點個股進出
凱基-斗六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
2024/09/20	1	103.50	0	0.00	103.00	1	3,090	0.03%
2024/09/16	0	0.00	1	107.00	105.00	-1	3,139	-0.03%
2024/09/09	0	0.00	1	97.60	99.50	-1	3,443	-0.03%
2024/09/05	1	103.50	2	103.25	101.00	-1	3,560	-0.03%
2024/09/04	1.1	103.50	2	103.50	102.50	-1	3,524	-0.03%
2024/09/03	1	113.00	1	114.00	111.50	0	3,487	0.00%
2024/09/02	2	117.25	4	118.25	115.00	-2	3,453	-0.06%
2024/08/30	0.2	118.50	0.4	117.00	115.00	-0.1	3,382	0.00%
2024/08/12	0	0.00	18	99.50	100.00	-18	3,185	-0.57%
2024/08/09	1	99.20	0	0.00	98.20	1	3,183	0.03%
2024/08/08	1	96.90	0	0.00	97.40	1	3,166	0.03%
2024/08/02	2.1	106.04	0	0.00	105.50	2.1	3,190	0.06%
2024/08/01	1	108.50	2	110.00	111.00	-1	3,179	-0.03%
2024/07/31	2	107.25	1	108.00	107.00	1	3,217	0.03%
2024/07/30	2	108.75	1	111.50	111.50	1	3,220	0.03%
2024/07/29	21	111.57	21	111.00	110.50	0	3,214	0.00%
2024/07/26	0.1	114.50	0	0.00	114.50	0.1	3,241	0.00%
2024/07/23	1	119.00	0	0.00	119.00	1	3,270	0.03%
2024/07/22	2.1	121.62	0	0.00	118.50	2.1	3,259	0.06%
2024/07/18	21	129.95	21	129.00	129.50	0	3,217	0.00%
2024/07/12	3	135.50	3	136.17	135.50	0	3,196	0.00%
2024/07/10	0	0.00	6	140.50	140.50	-6	3,190	-0.19%
2024/07/09	6	134.00	0	0.00	134.50	6	3,157	0.19%
2024/07/08	1	141.00	0	0.00	138.50	1	3,131	0.03%
2024/07/04	1	139.00	2	141.50	138.50	-1	3,053	-0.03%
2024/07/01	1	138.50	0	0.00	139.00	1	3,100	0.03%
2024/06/20	0	0.00	3	139.50	140.50	-3	3,067	-0.10%
2024/06/19	2	138.00	0	0.00	136.00	2	3,070	0.07%
2024/06/18	20	139.00	19	139.89	138.00	1	3,049	0.03%
2024/06/17	0	0.00	1	138.50	137.50	-1	3,107	-0.03%
2024/06/14	0	0.00	6	131.50	130.00	-6	3,174	-0.19%
2024/06/13	8	131.50	1.2	130.75	131.00	6.8	3,199	0.21%
2024/06/12	0.4	123.14	0.1	123.00	122.50	0.3	3,122	0.01%
2024/06/03	0.1	125.50	0	0.00	125.50	0.1	3,670	0.00%
2024/05/29	0	0.00	0	131.50	131.00	0	4,213	0.00%
2024/05/23	1	130.00	0.1	131.00	130.00	1	4,559	0.02%
2024/05/22	0	0.00	2	133.00	132.50	-2	4,640	-0.04%
2024/05/21	0.1	129.50	0	0.00	128.50	0.1	4,767	0.00%
2024/05/16	1.1	129.45	0	0.00	130.00	1.1	5,652	0.02%
2024/05/10	2	131.75	1	132.50	129.00	1	6,025	0.02%
2024/05/08	1	141.00	1	141.50	141.00	0	6,125	0.00%
2024/05/07	0	0.00	1	136.50	138.00	-1	6,160	-0.02%
2024/05/06	3	140.83	1	138.00	137.50	2	6,159	0.03%
2024/05/02	0	0.00	0.3	137.00	135.50	-0.3	6,131	0.00%
2024/04/19	1.2	130.58	0	0.00	130.50	1.2	6,244	0.02%
2024/04/11	18	141.83	0	0.00	142.00	18	6,385	0.28%
2024/04/09	1	146.00	1	145.50	145.50	0	6,700	0.00%
2024/04/08	1	146.50	1	146.00	146.00	0	6,701	0.00%
2024/04/03	1	151.50	1	153.50	153.00	0	6,653	0.00%
2024/04/02	0	0.00	10	148.50	150.00	-10	6,505	-0.15%
2024/04/01	1	145.00	0	0.00	146.00	1	6,500	0.02%
2024/03/29	10	143.50	0	0.00	144.00	10	6,539	0.15%
2024/03/21	0.1	148.00	0	147.50	146.50	0	6,791	0.00%
2024/03/11	0	0.00	3.4	155.44	154.50	-3.4	6,616	-0.05%
2024/03/08	0.5	154.50	0	0.00	148.00	0.5	6,843	0.01%
2024/03/07	2	157.75	1.5	160.83	155.50	0.5	6,863	0.01%
2024/03/06	0.5	151.57	3.1	151.00	156.50	-2.6	6,810	-0.04%
2024/03/05	4.1	153.41	0	0.00	153.00	4.1	7,132	0.06%
2024/03/04	2	147.75	7	151.43	149.50	-5	6,935	-0.07%
2024/03/01	7	149.14	1.4	148.14	149.00	5.6	7,028	0.08%
2024/02/26	1.3	140.40	2	141.25	141.50	-0.7	7,726	-0.01%
2024/02/23	2	144.00	1	142.00	142.00	1	7,717	0.01%
2024/02/22	3	146.33	1	145.50	145.50	2	7,700	0.03%
2024/02/20	2	146.00	3	144.00	143.50	-1	7,390	-0.01%
2024/02/19	0	0.00	1	140.00	146.00	-1	7,152	-0.01%
2024/02/16	1	132.00	0.1	132.00	133.00	0.9	6,911	0.01%
2024/02/15	0	0.00	0.1	128.00	131.00	-0.1	6,907	0.00%
2024/02/05	2	128.00	3	128.00	127.50	-1	6,912	-0.01%
2024/01/31	4	123.88	3	124.00	124.00	1	7,284	0.01%
2024/01/29	1	119.50	1	116.50	117.00	0	7,574	0.00%
2024/01/24	0.1	119.00	0	0.00	118.00	0.1	8,076	0.00%
2024/01/17	2	119.75	1	116.50	116.50	1	8,260	0.01%
2024/01/09	1	119.50	1	117.00	117.00	0	8,130	0.00%
2024/01/04	2.1	124.29	2	118.00	118.50	0.1	7,944	0.00%
2023/12/25	2	126.75	1	127.50	129.50	1	7,736	0.01%
2023/12/22	1	121.50	1	122.50	123.50	0	7,629	0.00%
2023/12/12	2	142.50	2	138.00	138.00	0	7,399	0.00%
2023/12/11	2	140.50	2	141.00	140.50	0	7,360	0.00%
2023/12/08	1	141.50	1	140.00	139.00	0	7,394	0.00%
2023/12/07	2	143.00	2	138.50	137.50	0	7,512	0.00%
2023/12/06	1	140.50	1	141.00	142.00	0	7,637	0.00%
2023/12/05	4	139.00	3	140.00	139.00	1	7,538	0.01%
2023/12/04	1	140.00	4	138.50	139.50	-3	7,401	-0.04%
2023/12/01	3	139.50	0	0.00	137.50	3	7,428	0.04%
2023/11/30	2	134.00	4	138.50	139.00	-2	7,508	-0.03%
2023/11/29	1	128.50	1	131.50	130.50	0	7,336	0.00%
2023/11/28	2	124.50	2	126.50	127.50	0	7,309	0.00%
2023/11/27	3	140.33	2	141.75	125.50	1	7,161	0.01%
2023/11/24	0	0.00	4	127.75	139.00	-4	6,737	-0.06%
2023/11/17	2	129.00	1	127.50	127.00	1	6,142	0.02%
2023/11/16	1	130.50	1	129.50	129.50	0	6,124	0.00%
2023/11/15	0	0.00	0.2	128.00	129.00	-0.2	6,074	0.00%
2023/11/14	1	131.50	1	130.00	131.00	0	6,020	0.00%
2023/11/13	1	133.50	1	131.00	131.00	0	5,958	0.00%
2023/11/10	2	130.25	2	131.00	132.00	0	5,855	0.00%
2023/11/09	4.2	124.81	4.2	126.27	129.50	0	5,621	0.00%
2023/11/08	1	122.00	1	122.50	123.00	0	5,388	0.00%
2023/11/07	5	121.20	33	122.47	120.00	-28	5,235	-0.53%
2023/11/06	3	115.50	4	117.00	116.50	-1	4,945	-0.02%
2023/11/03	1	114.50	1	111.50	112.00	0	4,829	0.00%
2023/11/02	1	113.00	1	111.50	112.00	0	4,675	0.00%
2023/11/01	2	113.50	2	112.50	112.50	0	4,719	0.00%
2023/10/31	0	0.00	2	112.50	112.50	-2	4,614	-0.04%
2023/10/25	0	0.00	1	99.10	99.80	-1	4,325	-0.02%
2023/10/24	1	99.80	0	0.00	97.50	1	4,317	0.02%
2023/10/12	0	0.00	0.1	107.50	107.50	-0.1	4,638	0.00%
2023/10/06	0	0.00	0.3	107.52	107.50	-0.3	4,674	-0.01%
2023/10/05	0.2	108.00	0	0.00	107.50	0.2	4,711	0.00%
2023/10/04	0.2	111.00	0	0.00	109.00	0.2	4,741	0.00%
2023/09/20	1	113.50	1	112.00	112.50	0	5,107	0.00%
2023/09/19	1	115.00	0	0.00	113.50	1	5,073	0.02%
2023/09/18	1	119.00	1	120.50	119.00	0	4,963	0.00%
2023/09/15	1	118.00	1	117.50	117.00	0	4,928	0.00%
2023/09/14	3	116.50	3	118.00	118.00	0	4,887	0.00%
2023/09/13	4	118.63	7	119.00	118.00	-3	4,824	-0.06%
2023/09/12	8	120.69	5	121.30	120.50	3	4,754	0.06%
2023/09/11	6	122.25	6.4	119.37	117.50	-0.4	4,616	-0.01%
2023/09/08	4	115.38	5	115.20	116.50	-1	4,370	-0.02%
2023/09/07	5	116.30	4	117.13	115.00	1	4,311	0.02%
2023/09/06	4	112.50	2	114.00	114.00	2	4,118	0.05%
2023/09/05	5	112.10	10	111.85	112.00	-5	3,955	-0.13%
2023/09/04	8	106.36	3	104.00	110.00	5	3,740	0.13%
2023/09/01	7.2	100.69	7	100.64	100.00	0.2	3,578	0.01%
2023/08/25	1	95.00	1	94.00	93.20	0	3,585	0.00%
2023/08/24	0	0.00	1	94.00	94.40	-1	3,576	-0.03%
2023/08/22	1	90.20	0	0.00	90.40	1	3,524	0.03%
2023/07/31	3	94.30	3	92.70	92.30	0	3,097	0.00%
2023/07/28	7	92.00	7	92.73	91.60	0	3,081	0.00%
2023/07/27	3.2	92.06	3	91.20	91.10	0.2	3,068	0.01%
2023/07/20	2	100.00	3	100.33	100.00	-1	3,024	-0.03%
2023/07/14	0	0.00	1	98.00	97.60	-1	2,935	-0.03%
2023/07/12	0	0.00	1	101.00	99.20	-1	2,963	-0.03%
2023/07/11	1	102.50	0	0.00	103.00	1	2,923	0.03%
2023/07/07	0	0.00	5	98.76	96.40	-5	2,797	-0.18%
2023/07/06	33.2	96.94	6	102.00	101.00	27.2	2,753	0.99%
2023/06/15	2	92.60	2	92.10	92.00	0	3,176	0.00%
2023/06/14	0	0.00	0	90.10	88.60	0	3,176	0.00%
2023/06/09	0	0.00	0	91.06	90.30	0	3,153	0.00%
2023/06/08	0	0.00	0	92.65	90.10	0	3,136	0.00%
2023/06/07	0	0.00	1	93.70	93.20	-1	3,092	-0.03%
2023/06/05	2	89.75	1	90.00	90.00	1	2,919	0.03%
2023/06/02	1	87.70	0.2	87.80	88.10	0.8	2,829	0.03%
2023/05/24	0	80.90	0	0.00	80.70	0	2,717	0.00%
2023/05/23	0	81.77	1	80.20	81.00	-1	2,793	-0.03%
2023/05/22	1	80.20	0	0.00	80.20	1	2,834	0.04%
2023/05/08	0.2	81.70	0	0.00	81.00	0.2	2,812	0.01%
2023/05/02	0	0.00	2	83.10	84.30	-2	2,862	-0.07%
2023/04/28	2	84.00	0	0.00	82.80	2	2,943	0.07%
2023/04/18	0	0.00	2	94.90	93.00	-2	3,004	-0.07%
2023/04/17	2	93.20	0	0.00	93.90	2	3,010	0.07%
2023/04/11	1	93.70	0	0.00	93.70	1	2,871	0.03%
2023/04/06	0	0.00	0.1	88.50	89.00	-0.1	2,638	0.00%
2023/03/30	1.1	87.29	1	87.00	87.80	0.1	2,526	0.00%
2023/03/29	1	86.00	4	85.60	85.10	-3	2,387	-0.13%
2023/03/28	0	0.00	1	83.50	82.30	-1	2,095	-0.05%
2023/03/27	7	82.70	4	82.68	82.80	3	1,974	0.15%
2023/03/17	0	77.10	0	0.00	77.00	0	1,844	0.00%
2023/03/13	0	0.00	0.3	74.60	75.50	-0.3	1,855	-0.02%
2023/02/24	1	77.50	0	0.00	76.70	1	2,435	0.04%
2023/02/21	0	0.00	1	82.00	79.20	-1	2,423	-0.04%
2023/02/20	2.3	80.09	0	0.00	81.00	2.3	2,353	0.10%
2023/02/15	0	76.90	0	0.00	76.10	0	2,374	0.00%
2023/02/14	0	76.70	0	0.00	76.20	0	2,405	0.00%
2023/01/31	0	78.90	0	0.00	79.50	0	2,460	0.00%
2023/01/09	2	76.10	2	76.45	75.20	0	2,193	0.00%
2022/11/29	0	0.00	5	75.40	76.40	-5	1,991	-0.25%
2022/11/24	13	79.61	8	81.59	81.50	5	2,007	0.25%
2022/11/23	0	0.00	1	74.30	75.50	-1	1,717	-0.06%
2022/10/31	0	0.00	1	61.10	61.80	-1	1,530	-0.07%
2022/10/11	1	59.50	0	0.00	59.60	1	1,429	0.07%
2022/10/06	0	0.00	1	63.60	63.70	-1	1,440	-0.07%
2022/10/05	1	65.00	0	0.00	65.00	1	1,425	0.07%
2022/09/28	1	59.50	0	0.00	59.70	1	1,402	0.07%
2022/08/31	1	83.50	0	0.00	82.00	1	1,524	0.07%
2022/07/08	0	0.00	0.1	70.00	72.30	-0.1	1,823	0.00%
2022/07/07	0.1	66.00	0	0.00	69.10	0.1	1,815	0.00%
2022/05/30	0	0.00	1	89.90	90.10	-1	1,943	-0.05%
2022/05/27	1	88.50	0	0.00	88.20	1	1,926	0.05%
2022/05/16	0	0.00	6	84.53	82.00	-6	1,938	-0.31%
2022/05/12	6	83.68	0	0.00	81.30	6	2,035	0.29%
2022/05/03	0	0.00	1	84.10	85.60	-1	2,129	-0.05%
2022/04/26	10	90.20	42	90.00	89.80	-32	2,145	-1.49%
2022/04/25	20	92.28	3	92.20	92.10	17	2,135	0.80%
2022/04/22	15	93.38	0	0.00	94.00	15	2,131	0.70%
2022/04/11	3	95.10	3	95.83	95.00	0	2,500	0.00%
2022/03/29	1	101.50	2	103.00	103.00	-1	2,559	-0.04%
2022/03/23	1	102.00	0	0.00	101.50	1	2,726	0.04%
2022/03/07	0	102.50	0	0.00	101.50	0	2,589	0.00%
2022/03/04	1	107.50	0	0.00	106.00	1	2,595	0.04%
2022/03/03	0	0.00	1	110.50	110.00	-1	2,628	-0.04%
2022/03/02	0	0.00	0.2	105.00	107.00	-0.2	2,610	-0.01%
2022/02/22	2	107.25	1	104.00	104.50	1	2,759	0.04%
2022/01/13	0	0.00	1	119.00	119.50	-1	3,747	-0.03%
2022/01/12	1	120.50	0	0.00	119.00	1	3,707	0.03%
2022/01/07	2	130.50	1	129.50	130.50	1	3,580	0.03%
2022/01/06	1	136.50	0	0.00	136.00	1	3,506	0.03%
2022/01/04	0	144.00	0	0.00	144.50	0	3,482	0.00%
2022/01/03	0	0.00	1	143.50	143.50	-1	3,523	-0.03%
2021/12/24	1	142.50	0	0.00	141.50	1	3,727	0.03%
2021/12/23	0	0.00	1	140.50	141.00	-1	3,746	-0.03%
2021/12/20	0	0.00	1	134.00	133.50	-1	3,731	-0.03%
2021/12/17	1	136.00	0	0.00	137.50	1	3,723	0.03%
2021/12/06	0	0.00	1	145.50	144.00	-1	4,114	-0.02%
2021/12/03	2	146.00	0	0.00	146.00	2	4,183	0.05%
2021/11/29	0	0.00	0	147.50	147.00	0	4,439	0.00%
2021/11/26	0	145.00	0	0.00	145.00	0	4,498	0.00%
2021/11/23	0	151.50	0	0.00	151.00	0	4,467	0.00%
2021/11/22	0	157.00	0	157.00	156.00	0	4,482	0.00%
2021/11/18	0	0.00	2	159.00	156.00	-2	4,675	-0.04%
2021/11/16	2	152.50	0	0.00	154.50	2	4,643	0.04%
2021/11/08	0	0.00	1	151.00	149.00	-1	4,654	-0.02%
2021/11/04	1	150.00	0	0.00	150.00	1	4,693	0.02%
2021/11/02	1	165.50	1	156.08	154.00	0	4,621	0.00%
2021/10/29	1	166.00	2.1	163.00	159.50	-1	4,642	-0.02%
2021/10/28	0	0.00	1	159.00	158.50	-1	4,492	-0.02%
2021/10/27	3	159.83	1	157.00	161.50	2	4,457	0.04%
2021/10/26	0	149.00	0	0.00	149.00	0	4,249	0.00%
2021/10/25	0	0.00	1	142.00	143.00	-1	4,228	-0.02%
2021/10/22	1	139.50	0	0.00	140.00	1	4,315	0.02%
2021/10/21	0	148.00	0	0.00	143.50	0	4,357	0.00%
2021/10/05	1	135.00	1	137.00	138.50	0	5,874	0.00%
2021/09/29	1	141.98	0	0.00	140.50	1	6,543	0.02%
2021/09/23	0	0.00	0.2	150.00	150.00	-0.2	6,992	0.00%
2021/09/16	0	146.50	0	0.00	144.50	0	7,056	0.00%
2021/09/15	0	148.00	2	147.50	150.00	-2	7,098	-0.03%
2021/09/14	1	159.50	0	0.00	159.50	1	7,042	0.01%
2021/09/13	0	158.00	0	0.00	157.00	0	7,067	0.00%
2021/09/06	0	0.00	1	171.00	172.00	-1	7,207	-0.01%
2021/09/03	0	175.50	0	0.00	174.00	0	7,311	0.00%
2021/09/02	0	0.00	1	174.51	175.00	-1	7,603	-0.01%
2021/09/01	1	175.00	0	0.00	175.00	1	7,580	0.01%
2021/08/31	1	165.00	0	0.00	168.50	1	7,481	0.01%
2021/08/26	1	168.00	2	169.25	170.50	-1	7,514	-0.01%
2021/08/25	1	166.46	0	0.00	170.00	1	7,537	0.01%
2021/08/24	1	162.00	1	161.00	162.00	0	7,398	0.00%
2021/08/16	0	0.00	0.4	140.50	147.50	-0.4	7,970	0.00%
2021/08/10	1	152.50	1	156.00	154.00	0	8,085	0.00%
2021/08/05	0	0.00	0.5	163.50	163.50	-0.5	8,291	-0.01%
2021/08/04	1	166.00	1	167.00	165.50	0	8,341	0.00%
2021/07/30	1	168.97	1	171.50	164.00	0	8,322	0.00%
2021/07/29	0	0.00	0	163.50	167.00	0	8,323	0.00%
2021/07/28	2	165.51	4	168.25	165.00	-2	8,391	-0.02%
2021/07/27	1	179.50	0	173.38	169.50	1	8,463	0.01%
2021/07/26	1	177.50	1	178.50	177.50	0	8,524	0.00%
2021/07/23	0	180.00	1	178.00	176.00	-1	8,542	-0.01%
2021/07/22	1.1	190.14	1	184.04	183.50	0.1	8,500	0.00%
2021/07/21	1	185.00	0	0.00	187.50	1	8,323	0.01%
2021/07/13	1	192.35	2	190.50	181.50	-1	7,875	-0.01%
2021/07/12	2	186.00	0	0.00	187.00	2	7,644	0.03%
2021/07/09	0.2	173.50	0	0.00	171.00	0.2	7,354	0.00%
2021/07/08	0	168.50	301	168.89	170.00	-301	7,228	-4.16%	大賣/鉅額交易
2021/07/07	471	167.09	171	168.63	167.50	300	7,034	4.26%	大買/大賣/鉅額交易
2021/07/05	1	165.00	0	0.00	161.50	1	6,856	0.01%
2021/06/30	0	0.00	1	162.00	155.50	-1	6,981	-0.01%
2021/06/28	1.2	156.42	0	0.00	156.50	1.2	6,977	0.02%
2021/06/25	0	0.00	2	156.50	155.00	-2	6,965	-0.03%
2021/06/24	0	0.00	1	155.00	155.50	-1	6,906	-0.01%
2021/06/23	0	0.00	10	151.50	152.00	-10	6,737	-0.15%
2021/06/22	10	150.00	1	150.50	148.50	9	6,674	0.13%
2021/06/21	1	149.50	0	0.00	149.50	1	6,650	0.02%
2021/06/16	3	152.33	2	150.75	148.50	1	6,684	0.01%
2021/06/15	0	0.00	2	148.25	151.00	-2	6,544	-0.03%
2021/06/10	254	151.93	255	151.33	147.00	-1	6,566	-0.02%	大買/大賣/
2021/06/09	0	0.00	1	142.00	141.00	-1	6,218	-0.02%
2021/06/02	2	140.75	0	0.00	136.00	2	6,376	0.03%
2021/05/26	1	140.50	2	137.75	135.50	-1	6,186	-0.02%
2021/05/25	1	126.00	0	0.00	135.00	1	5,925	0.02%
2021/05/24	0	0.00	2	121.75	123.00	-2	5,848	-0.03%
2021/05/20	1	117.00	0	0.00	117.00	1	5,981	0.02%
2021/05/18	1	123.00	0	0.00	123.00	1	6,011	0.02%
2021/05/17	1	117.50	1	115.50	117.00	0	6,035	0.00%
2021/05/14	0.5	116.00	0	0.00	116.00	0.5	6,001	0.01%
2021/05/11	2	119.50	0	0.00	119.00	2	6,303	0.03%
2021/05/10	0	0.00	1	129.00	129.50	-1	6,376	-0.02%
2021/05/07	1	134.50	2	127.50	134.50	-1	6,490	-0.02%
2021/05/06	2	124.75	0	0.00	124.00	2	6,531	0.03%
2021/05/04	0	0.00	0.3	128.50	129.00	-0.3	6,867	0.00%
2021/04/27	2	156.75	2	156.00	159.00	0	7,982	0.00%
2021/04/19	0	0.00	3	154.67	158.00	-3	9,012	-0.03%
2021/04/16	3	157.50	0	0.00	152.50	3	9,471	0.03%
2021/04/08	0	0.00	241	168.32	166.50	-241	9,878	-2.44%	大賣/鉅額交易
2021/04/07	591.2	166.00	351	167.28	165.50	240.2	9,876	2.43%	大買/大賣/鉅額交易
2021/03/31	0.2	154.00	0	0.00	156.00	0.2	10,433	0.00%
2021/03/30	2	147.50	2	149.00	149.00	0	10,451	0.00%
2021/03/29	3	146.00	3	146.50	147.50	0	10,529	0.00%
2021/03/22	0	0.00	0.3	141.50	141.00	-0.3	10,744	0.00%
2021/03/19	0	0.00	1	145.00	144.50	-1	10,707	-0.01%
2021/03/16	1	145.50	1.5	147.33	146.50	-0.5	10,811	0.00%
2021/03/15	1	147.50	0	0.00	147.50	1	10,953	0.01%
2021/03/10	1	150.00	1.8	149.83	148.00	-0.8	11,186	-0.01%
2021/03/09	0	0.00	0	144.00	149.50	0	11,559	0.00%
2021/03/04	0	0.00	3	161.50	158.00	-3	12,337	-0.02%
2021/03/03	3	161.67	0	0.00	163.00	3	12,440	0.02%
2021/02/23	1	168.00	0	0.00	167.50	1	13,435	0.01%
2021/02/22	2	169.50	2	171.50	171.00	0	13,582	0.00%
2021/02/19	11	166.55	30	165.77	167.00	-19	13,916	-0.14%
2021/02/18	21	163.93	0	0.00	164.50	21	14,899	0.14%
2021/02/17	0	162.50	0	0.00	164.50	0	15,466	0.00%
2021/02/05	0.2	159.00	0	0.00	156.00	0.2	15,559	0.00%
2021/02/04	0.2	161.00	0	0.00	159.50	0.2	15,583	0.00%
2021/02/02	0	0.00	2	159.50	168.00	-2	15,199	-0.01%
2021/02/01	2	151.50	0	0.00	155.50	2	15,066	0.01%
2021/01/29	0	0.00	1	156.50	155.00	-1	14,987	-0.01%
2021/01/27	0	0.00	6	167.00	166.50	-6	14,893	-0.04%
2021/01/26	2	165.50	4	169.50	163.00	-2	14,728	-0.01%
2021/01/25	8	169.19	8	171.94	167.00	0	14,401	0.00%
2021/01/22	0	164.50	0	0.00	166.00	0	13,660	0.00%
2021/01/21	5	151.30	2	152.00	151.00	3	13,328	0.02%
2021/01/20	0	0.00	6	146.50	146.50	-6	13,151	-0.05%
2021/01/14	0	0.00	2	146.50	146.00	-2	12,692	-0.02%
2021/01/13	1	149.50	1	150.50	149.00	0	12,473	0.00%
2021/01/12	0	0.00	3	145.67	140.00	-3	12,074	-0.02%
2021/01/11	63	145.34	60	144.50	144.50	3	11,881	0.03%
2021/01/07	0	0.00	1	132.00	132.50	-1	11,486	-0.01%
2021/01/05	0	0.00	300	137.98	138.50	-300	11,645	-2.58%	大賣/鉅額交易
2021/01/04	300	137.95	0	0.00	138.50	300	11,776	2.55%	大買/鉅額交易
2020/12/31	0	0.00	302	140.75	135.00	-302	11,690	-2.58%	大賣/鉅額交易
2020/12/30	555.2	138.00	805	138.28	137.00	-249.8	11,732	-2.13%	大買/大賣/鉅額交易
2020/12/29	550	136.99	171	137.64	136.50	379	11,841	3.20%	大買/大賣/鉅額交易
2020/12/28	489	136.47	676	136.28	138.00	-187	11,835	-1.58%	大買/大賣/鉅額交易
2020/12/25	361.2	130.08	2	129.75	131.00	359.2	11,339	3.17%	大買/鉅額交易
2020/12/24	1	128.50	221	130.41	127.00	-220	11,406	-1.93%	大賣/鉅額交易
2020/12/23	509	126.16	288	126.83	128.00	221	11,591	1.91%	大買/大賣/鉅額交易
2020/12/18	0.3	124.00	0	0.00	123.00	0.3	11,962	0.00%
2020/12/17	0	0.00	1	123.00	125.50	-1	12,014	-0.01%
2020/12/16	1	124.50	0	0.00	123.50	1	12,000	0.01%
2020/12/10	0	0.00	5	126.00	125.00	-5	12,969	-0.04%
2020/12/09	10.3	127.57	408	126.01	128.50	-397.7	13,476	-2.95%	大賣/鉅額交易
2020/12/08	507	124.34	105	125.00	124.50	402	13,588	2.96%	大買/大賣/鉅額交易
2020/12/04	2	128.50	7	128.21	129.00	-5	13,392	-0.04%
2020/12/03	5	129.80	322	133.78	128.00	-317	13,218	-2.40%	大賣/鉅額交易
2020/12/02	363	130.70	73	128.00	131.00	290	12,834	2.26%	大買/鉅額交易
2020/12/01	25	122.62	0	0.00	123.50	25	12,089	0.21%
2020/11/27	0	0.00	435	124.97	122.00	-435	11,996	-3.63%	大賣/鉅額交易
2020/11/26	512	124.63	68	124.57	124.50	444	11,870	3.74%	大買/鉅額交易
2020/11/25	1	119.00	0	0.00	117.00	1	11,431	0.01%
2020/11/24	0	0.00	10	122.75	120.50	-10	11,304	-0.09%
2020/11/23	10	126.50	0	0.00	122.00	10	11,216	0.09%
2020/11/20	177	123.29	177	125.00	126.00	0	10,951	0.00%	大買/大賣/
2020/11/19	1	122.50	1	123.00	121.00	0	10,676	0.00%
2020/11/18	0	0.00	4	120.13	121.50	-4	10,487	-0.04%
2020/11/17	3	123.83	31	121.42	118.50	-28	10,075	-0.28%
2020/11/16	3	115.17	205	112.50	119.00	-202	9,131	-2.21%	大賣/鉅額交易
2020/11/13	803	105.74	601	107.21	108.50	202	8,563	2.36%	大買/大賣/鉅額交易
2020/11/12	1	105.00	0	0.00	104.50	1	8,433	0.01%
2020/11/10	3	100.50	0	0.00	100.50	3	8,369	0.04%
2020/11/04	0	0.00	1	104.00	102.50	-1	8,368	-0.01%
2020/11/03	0	0.00	1	100.50	100.50	-1	8,487	-0.01%
2020/11/02	1	98.70	0	0.00	99.50	1	8,522	0.01%
2020/10/29	1	100.50	1	100.00	100.50	0	8,513	0.00%
2020/10/27	0	0.00	3	103.00	104.50	-3	8,513	-0.04%
2020/10/23	0.3	104.00	0	0.00	104.00	0.3	8,564	0.00%
2020/10/19	0	0.00	1	103.50	103.00	-1	8,628	-0.01%
2020/10/16	1	105.00	0	0.00	101.00	1	8,639	0.01%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	162	108.10	162	106.52	105.00	0	8,754	0.00%	大買/大賣/
2020/10/13	0	0.00	184	104.00	106.00	-184	8,527	-2.16%	大賣/鉅額交易
2020/10/12	196	104.89	13	105.50	106.00	183	8,498	2.15%	大買/鉅額交易
2020/10/07	1	103.00	295	105.02	102.50	-294	8,470	-3.47%	大賣/鉅額交易
2020/10/06	483	104.50	308	104.94	104.50	175	8,478	2.06%	大買/大賣/鉅額交易
2020/10/05	121	102.99	1	103.00	103.50	120	8,798	1.36%	大買/鉅額交易
2020/09/29	0	0.00	160	101.81	101.00	-160	9,258	-1.73%	大賣/鉅額交易
2020/09/28	167	101.89	7	100.14	102.00	160	9,259	1.73%	大買/鉅額交易
2020/09/25	3	97.83	3	95.07	94.60	0	9,281	0.00%
2020/09/21	3	100.50	3	98.63	97.40	0	9,295	0.00%
2020/09/18	0	0.00	3	99.87	98.60	-3	9,229	-0.03%
2020/09/17	4	102.50	1	100.00	100.00	3	9,114	0.03%
2020/09/16	0	0.00	160	102.19	100.00	-160	8,922	-1.79%	大賣/鉅額交易
2020/09/15	269	100.88	110	101.02	102.00	159	8,637	1.84%	大買/大賣/鉅額交易
2020/09/14	1	99.30	1	99.20	96.70	0	8,137	0.00%
2020/09/11	6	92.10	10	93.14	95.30	-4	7,562	-0.05%
2020/09/10	1	89.20	1	90.20	89.20	0	7,233	0.00%
2020/09/09	0	0.00	1	88.50	89.00	-1	7,201	-0.01%
2020/09/07	0	0.00	1	88.80	87.40	-1	7,315	-0.01%
2020/09/03	3	88.60	2	90.20	88.00	1	7,371	0.01%
2020/09/02	2	86.80	3	86.63	87.30	-1	7,348	-0.01%
2020/09/01	0	0.00	3	85.20	85.10	-3	7,370	-0.04%
2020/08/28	1	86.70	1	86.80	87.20	0	7,879	0.00%
2020/08/27	2	87.55	3	89.07	88.10	-1	7,968	-0.01%
2020/08/26	5	87.98	3	87.97	89.50	2	8,010	0.02%
2020/08/19	1	86.40	0	0.00	86.20	1	8,041	0.01%
2020/08/18	2	89.40	1	89.10	88.80	1	8,071	0.01%
2020/08/17	0	0.00	3	92.10	91.70	-3	8,058	-0.04%
2020/08/14	3	92.70	0	0.00	92.60	3	8,104	0.04%
2020/08/13	1	91.80	0	0.00	91.60	1	8,157	0.01%
2020/08/11	1	95.00	0	0.00	94.60	1	8,348	0.01%
2020/08/07	2	100.25	4	100.70	98.50	-2	8,401	-0.02%
2020/08/05	3	97.73	0	0.00	97.50	3	8,329	0.04%
2020/08/04	1	96.00	1	96.70	96.60	0	8,709	0.00%
2020/08/03	0	0.00	2	96.35	96.10	-2	9,128	-0.02%
2020/07/31	1	95.60	1	97.00	97.20	0	9,216	0.00%
2020/07/30	0	0.00	1	94.30	94.50	-1	9,312	-0.01%
2020/07/29	2	92.80	1	93.40	93.80	1	9,369	0.01%
2020/07/28	6	97.25	11	96.06	91.90	-5	9,396	-0.05%
2020/07/27	1	95.80	1	95.60	95.90	0	9,428	0.00%
2020/07/24	0	0.00	1	99.60	96.10	-1	9,679	-0.01%
2020/07/23	4	98.80	0	0.00	98.60	4	9,680	0.04%
2020/07/20	0	0.00	2	97.30	95.40	-2	9,771	-0.02%
2020/07/17	11	98.70	8	98.65	97.20	3	9,794	0.03%
2020/07/15	2	97.05	1.4	98.25	96.00	0.7	9,738	0.01%
2020/07/14	2	99.40	321	99.98	97.70	-319	9,932	-3.21%	大賣/鉅額交易
2020/07/13	435	101.79	115	102.50	102.00	320	9,837	3.25%	大買/大賣/鉅額交易
2020/07/10	1	102.00	0	0.00	101.00	1	9,772	0.01%
2020/07/09	14	109.07	242	108.73	107.00	-228	9,605	-2.37%	大賣/鉅額交易
2020/07/08	232	103.01	1	102.00	110.50	231	9,125	2.53%	大買/鉅額交易
2020/07/07	2	99.85	152	102.91	101.00	-150	8,593	-1.75%	大賣/鉅額交易
2020/07/06	152	100.99	3	100.67	101.00	149	8,494	1.75%	大買/鉅額交易
2020/07/03	2	99.10	2	100.40	98.20	0	8,424	0.00%
2020/07/02	7	99.66	11	98.07	99.10	-4	8,282	-0.05%
2020/07/01	8	93.85	8	94.36	95.60	0	7,965	0.00%
2020/06/22	1	94.70	1	94.20	93.40	0	8,226	0.00%
2020/06/19	11.4	94.21	5	94.02	93.40	6.4	8,300	0.08%
2020/06/18	1	93.80	1	93.40	93.10	0	8,361	0.00%
2020/06/16	10	92.56	10	92.50	93.30	0	8,585	0.00%
2020/06/15	2	92.20	2	91.75	89.90	0	8,755	0.00%
2020/06/11	2	91.20	1	90.70	90.10	1	9,037	0.01%
2020/06/10	4	94.60	8	94.76	94.50	-4	9,128	-0.04%
2020/06/09	4	93.73	2	93.70	93.70	2	9,272	0.02%
2020/06/08	4	95.03	4	94.38	93.00	0	9,412	0.00%
2020/06/05	0	0.00	3	94.07	94.00	-3	9,435	-0.03%
2020/06/04	1	93.50	1	95.30	93.50	0	9,492	0.00%
2020/06/03	6	95.70	19	95.24	93.70	-13	9,494	-0.14%
2020/06/02	11	92.70	6	92.77	91.10	5	9,284	0.05%
2020/06/01	1	91.60	0	0.00	91.90	1	9,379	0.01%
2020/05/29	0	0.00	8	90.58	90.80	-8	9,702	-0.08%
2020/05/28	1	90.00	1	88.20	87.80	0	9,720	0.00%
2020/05/26	2	89.05	3	89.23	88.50	-1	9,806	-0.01%
2020/05/25	4	87.05	2	87.80	88.80	2	9,789	0.02%
2020/05/22	0	0.00	1	85.80	85.90	-1	9,781	-0.01%
2020/05/21	1	87.20	0	0.00	88.80	1	9,752	0.01%
2020/05/18	9	86.77	2	87.30	85.80	7	9,616	0.07%
2020/05/15	2	90.90	0	0.00	91.10	2	9,483	0.02%
2020/05/14	1	93.70	1	94.30	92.30	0	9,493	0.00%
2020/05/12	3	94.83	0	0.00	93.40	3	9,548	0.03%
2020/05/11	6	98.63	2	98.25	97.50	4	9,540	0.04%
2020/05/08	10	94.00	8	95.15	96.10	2	9,189	0.02%
2020/05/07	2	91.40	4	90.95	91.40	-2	8,821	-0.02%
2020/05/06	1	90.40	1	90.20	89.00	0	8,781	0.00%
2020/05/05	2	88.70	0	0.00	88.50	2	8,759	0.02%
2020/05/04	2	88.85	1	88.90	88.50	1	9,065	0.01%
2020/04/30	1	91.00	0	0.00	90.60	1	9,148	0.01%
2020/04/29	1	92.70	1	92.80	91.50	0	9,139	0.00%
2020/04/28	1	90.10	0	0.00	89.80	1	8,958	0.01%
2020/04/27	2	88.75	3	89.50	88.70	-1	9,014	-0.01%
2020/04/23	0	0.00	1	87.70	87.00	-1	8,920	-0.01%
2020/04/21	1	86.70	1	86.60	86.10	0	8,978	0.00%
2020/04/20	5	86.94	5	86.68	87.90	0	9,018	0.00%
2020/04/17	5	92.04	6	88.95	88.10	-1	8,971	-0.01%
2020/04/16	1	88.00	1	87.40	87.80	0	8,827	0.00%
2020/04/15	0	0.00	1	88.50	87.80	-1	8,853	-0.01%
2020/04/14	1	87.70	0	0.00	88.00	1	9,047	0.01%
2020/04/13	3	84.50	3	85.20	85.30	0	9,083	0.00%
2020/04/10	2	86.90	1	86.50	86.20	1	9,123	0.01%
2020/04/09	1	88.30	2	89.15	86.50	-1	9,195	-0.01%
2020/04/08	3	89.67	3	91.03	89.60	0	9,340	0.00%
2020/04/07	5	86.62	3	87.60	87.30	2	9,232	0.02%
2020/04/06	1	80.30	2	80.20	81.20	-1	9,085	-0.01%
2020/03/31	1	80.20	5	79.02	77.90	-4	9,050	-0.04%
2020/03/30	4	76.75	1	76.00	78.40	3	9,000	0.03%
2020/03/27	2	77.70	2	76.90	75.70	0	8,991	0.00%
2020/03/26	2	74.20	2	74.75	75.70	0	8,840	0.00%
2020/03/24	2	68.45	5	68.28	69.80	-3	8,674	-0.03%
2020/03/20	4	62.00	0	0.00	63.30	4	8,804	0.05%
2020/03/17	2	72.85	2	74.55	70.50	0	8,513	0.00%
2020/03/16	1	81.50	1	76.50	75.60	0	8,509	0.00%
2020/03/13	7	79.86	7	81.01	83.50	0	8,405	0.00%
2020/03/12	0	0.00	1	87.10	87.70	-1	8,233	-0.01%
2020/03/10	1	90.80	1	93.20	95.90	0	8,272	0.00%
2020/03/09	3	96.13	1	92.80	92.40	2	8,457	0.02%
2020/03/06	1	99.30	0	0.00	98.60	1	8,419	0.01%
2020/03/05	1	99.00	10	99.30	99.60	-9	8,434	-0.11%
2020/03/04	13	98.37	6	98.45	96.80	7	8,409	0.08%
2020/03/03	1	95.60	4	95.98	95.70	-3	8,435	-0.04%
2020/03/02	3	92.60	0	0.00	94.40	3	8,804	0.03%
2020/02/26	2	97.45	1	96.40	96.00	1	8,934	0.01%
2020/02/17	2	97.85	2	97.25	97.20	0	8,639	0.00%
2020/02/14	1	100.00	0	0.00	99.90	1	8,553	0.01%
2020/02/13	1	102.00	0	0.00	100.00	1	8,543	0.01%
2020/02/11	6	97.75	10	98.39	99.70	-4	8,629	-0.05%
2020/02/10	0	0.00	6	96.40	95.40	-6	8,773	-0.07%
2020/02/07	12	100.92	6	98.15	97.00	6	9,047	0.07%
2020/02/06	2	99.20	1	99.10	100.50	1	9,113	0.01%
2020/02/05	9	100.50	12	100.25	97.80	-3	9,034	-0.03%
2020/02/04	3	96.10	1	96.20	96.40	2	8,705	0.02%
2020/02/03	6	90.62	3	90.90	94.90	3	8,610	0.03%
2020/01/31	1	88.90	2	90.85	91.20	-1	8,511	-0.01%
2020/01/30	23	92.80	21	91.66	87.30	2	8,531	0.02%
2020/01/20	1	95.00	2	95.60	96.90	-1	8,456	-0.01%
2020/01/17	0	0.00	1	96.10	94.50	-1	8,431	-0.01%
2020/01/16	2	93.80	2	94.55	95.30	0	8,427	0.00%
2020/01/15	1	96.20	2	96.45	95.80	-1	8,401	-0.01%
2020/01/14	2	93.00	3	94.20	95.20	-1	8,835	-0.01%
2020/01/13	1	90.10	1	91.40	90.70	0	9,053	0.00%
2020/01/10	4	89.53	3	89.17	89.30	1	9,268	0.01%
2020/01/09	2	91.60	1	91.00	91.80	1	9,510	0.01%
2020/01/08	1	94.80	5	92.20	90.20	-4	10,031	-0.04%
2020/01/07	1	100.00	0	0.00	97.60	1	10,026	0.01%
2020/01/03	0	0.00	1	105.50	101.50	-1	10,881	-0.01%
2020/01/02	3	104.00	0	0.00	105.00	3	11,064	0.03%
2019/12/27	2	101.00	2	101.00	101.50	0	11,597	0.00%
2019/12/25	1	101.50	1	99.90	100.00	0	11,688	0.00%
2019/12/20	0	0.00	1	104.00	103.50	-1	11,897	-0.01%
2019/12/19	1	105.00	1	104.50	105.50	0	12,162	0.00%
2019/12/18	0	0.00	1	110.00	106.00	-1	12,220	-0.01%
2019/12/17	2	109.75	0	0.00	109.50	2	12,325	0.02%
2019/12/13	1	106.50	0	0.00	104.50	1	12,755	0.01%
2019/12/11	3	104.33	3	104.83	104.00	0	13,238	0.00%
2019/12/09	0	0.00	1	105.50	103.50	-1	13,574	-0.01%
2019/12/05	25	105.24	25	105.82	104.00	0	14,405	0.00%
2019/12/04	0	0.00	1	111.50	107.50	-1	14,663	-0.01%
2019/12/03	4	108.00	3	107.83	108.50	1	14,865	0.01%
2019/12/02	2	105.50	1	105.50	106.00	1	15,401	0.01%
2019/11/29	1	114.00	1	111.00	111.50	0	15,404	0.00%
2019/11/28	3	115.17	3	114.33	112.00	0	15,298	0.00%
2019/11/27	1	110.50	3	111.67	111.00	-2	14,921	-0.01%
2019/11/26	3	105.00	2	107.25	108.50	1	14,529	0.01%
2019/11/12	0	0.00	1	100.00	98.10	-1	15,137	-0.01%
2019/11/11	4	105.88	1	106.50	103.00	3	15,473	0.02%
2019/11/08	2	109.75	4	111.00	108.50	-2	15,364	-0.01%
2019/11/07	5	112.30	2	113.25	109.50	3	15,210	0.02%
2019/11/06	2	119.00	0	0.00	115.00	2	15,132	0.01%
2019/11/05	2	120.00	2	121.50	124.00	0	14,872	0.00%
2019/11/04	17	114.50	0	0.00	115.00	17	14,941	0.11%
2019/10/31	10	108.50	0	0.00	108.50	10	15,118	0.07%
2019/10/29	1	109.00	2	114.00	109.50	-1	15,252	-0.01%
2019/10/25	1	114.00	1	115.00	113.50	0	15,235	0.00%
2019/10/24	1	115.00	0	0.00	115.50	1	15,301	0.01%
2019/10/22	21	116.60	31	116.73	119.00	-10	15,430	-0.06%
2019/10/21	17	113.00	7	112.64	113.00	10	15,094	0.07%
2019/10/18	7	109.93	5	110.00	108.00	2	15,045	0.01%
2019/10/17	21	104.57	20	105.38	110.00	1	15,039	0.01%
2019/10/16	2	103.75	3	104.67	100.50	-1	14,737	-0.01%
2019/10/14	0	0.00	1	105.50	107.50	-1	14,100	-0.01%
2019/10/09	4	97.13	7	96.34	100.50	-3	13,740	-0.02%
2019/10/08	4	91.40	8	89.09	91.40	-4	13,266	-0.03%
2019/10/07	8	89.13	2	88.75	88.70	6	13,351	0.04%
2019/10/04	1	88.10	2	89.30	87.60	-1	13,312	-0.01%
2019/10/03	1	88.30	2	87.80	88.30	-1	13,326	-0.01%
2019/10/02	2	85.90	2	85.65	85.80	0	12,862	0.00%
2019/09/25	1	83.90	6	82.53	83.90	-5	12,975	-0.04%
2019/09/24	1	82.50	0	0.00	82.60	1	13,061	0.01%
2019/09/23	3	87.50	0	0.00	87.50	3	12,912	0.02%
2019/09/20	1	86.90	1	87.80	87.30	0	13,227	0.00%
2019/09/19	4	85.95	2	87.00	86.60	2	13,442	0.01%
2019/09/18	3	87.60	3	87.87	86.00	0	13,397	0.00%
2019/09/17	1	85.60	1	86.70	85.40	0	12,890	0.00%
2019/09/16	1	84.00	1	83.10	84.00	0	12,510	0.00%
2019/09/12	1	82.70	1	83.50	82.00	0	12,372	0.00%
2019/09/11	1	80.50	0	0.00	80.50	1	12,101	0.01%
2019/09/10	1	80.20	1	82.30	81.20	0	11,925	0.00%
2019/09/09	11	82.05	12	82.46	83.00	-1	11,628	-0.01%
2019/09/06	1	78.50	1	79.40	78.00	0	10,977	0.00%
2019/09/05	2	77.25	2	76.40	76.20	0	10,564	0.00%
2019/09/03	2	70.25	1	69.80	70.10	1	9,589	0.01%
2019/08/27	1	66.40	1	67.20	66.00	0	9,756	0.00%
2019/08/26	1	66.50	0	0.00	66.00	1	9,649	0.01%
2019/08/23	0	0.00	5	69.50	69.50	-5	9,512	-0.05%
2019/08/14	6	75.78	1	74.50	74.20	5	9,003	0.06%
2019/08/13	0	0.00	1	71.60	71.30	-1	8,675	-0.01%
2019/08/12	7	71.73	7	71.59	71.10	0	8,647	0.00%
2019/08/08	4	71.60	5	71.12	71.40	-1	8,592	-0.01%
2019/08/06	1	66.20	2	67.70	69.20	-1	8,398	-0.01%
2019/08/05	1	68.30	0	0.00	66.80	1	8,224	0.01%
2019/07/30	0	0.00	1	70.30	71.70	-1	7,746	-0.01%
2019/07/23	4	73.13	8	74.54	72.80	-4	7,315	-0.05%
2019/07/22	6	74.23	3	74.30	74.00	3	7,166	0.04%
2019/07/19	2	71.55	0	0.00	72.40	2	6,836	0.03%
2019/07/18	0	0.00	1	68.10	68.90	-1	6,579	-0.02%
2019/07/17	1	69.60	2	69.90	69.00	-1	6,507	-0.02%
2019/07/12	2	71.30	0	0.00	72.00	2	6,566	0.03%
2019/07/11	1	74.00	3	70.73	72.50	-2	6,451	-0.03%
2019/07/08	2	66.20	0	0.00	66.40	2	5,837	0.03%
2019/07/05	1	65.10	1	64.80	65.10	0	5,746	0.00%
2019/07/04	3	64.10	3	64.30	64.00	0	5,678	0.00%
2019/07/02	2	64.75	2	65.55	66.00	0	5,438	0.00%
2019/07/01	1	65.80	1	66.30	65.60	0	5,352	0.00%
2019/06/28	1	64.30	1	64.70	64.50	0	5,160	0.00%
2019/06/27	4	63.35	15	62.53	65.00	-11	5,060	-0.22%
2019/06/26	5	61.06	13	60.85	60.20	-8	4,783	-0.17%
2019/06/25	0	0.00	1	57.00	57.10	-1	4,876	-0.02%
2019/06/21	0	0.00	2	57.90	56.10	-2	5,048	-0.04%
2019/06/20	1	56.50	1	55.90	56.60	0	4,983	0.00%
2019/06/19	1	54.90	0	0.00	55.10	1	5,046	0.02%
2019/06/17	0	0.00	2	52.60	52.80	-2	4,964	-0.04%
2019/06/12	5	53.30	5	52.50	52.10	0	5,480	0.00%
2019/06/06	0	0.00	1	50.20	50.80	-1	5,275	-0.02%
2019/06/05	1	50.50	1	49.85	49.95	0	5,209	0.00%
2019/06/03	1	47.40	5	47.91	48.15	-4	4,902	-0.08%
2019/05/21	0	0.00	2	41.00	42.20	-2	5,003	-0.04%
2019/05/20	2	41.75	0	0.00	41.40	2	5,012	0.04%
2019/05/17	1	43.00	0	0.00	43.80	1	5,016	0.02%
2019/05/06	1	50.90	0	0.00	50.70	1	5,630	0.02%
2019/05/02	0	0.00	1	52.40	53.00	-1	5,637	-0.02%
2019/04/19	2	53.45	7	54.17	54.00	-5	5,830	-0.09%
2019/04/18	13	54.98	6	54.35	53.70	7	5,847	0.12%
2019/04/15	0	0.00	1	52.50	53.00	-1	5,824	-0.02%
2019/04/12	1	51.90	0	0.00	52.00	1	5,956	0.02%
2019/04/11	1	53.90	1	54.70	53.10	0	6,111	0.00%
2019/04/09	1	53.80	0	0.00	54.00	1	7,067	0.01%
2019/04/08	0	0.00	1	54.60	54.30	-1	7,208	-0.01%
2019/04/03	0	0.00	3	53.10	53.30	-3	7,461	-0.04%
2019/04/02	5	55.16	3	55.17	54.30	2	7,776	0.03%
2019/03/28	1	54.50	2	55.05	52.80	-1	7,511	-0.01%
2019/03/27	2	52.70	0	0.00	53.90	2	7,012	0.03%
2019/03/22	1	49.65	5	49.46	49.90	-4	6,623	-0.06%
2019/03/21	0	0.00	4	48.90	48.85	-4	6,491	-0.06%
2019/03/20	0	0.00	1	49.60	48.80	-1	6,638	-0.02%
2019/03/19	0	0.00	3	49.23	49.05	-3	6,655	-0.05%
2019/03/18	6	48.78	5	48.76	48.70	1	6,553	0.02%
2019/03/15	1	48.25	1	48.60	47.50	0	6,382	0.00%
2019/03/11	2	45.75	0	0.00	45.85	2	6,200	0.03%
2019/03/07	2	45.55	0	0.00	45.40	2	6,448	0.03%
2019/03/06	2	47.15	0	0.00	46.80	2	6,502	0.03%
2019/02/27	2	46.80	0	0.00	46.90	2	6,590	0.03%
2019/02/22	0	0.00	1	47.60	47.55	-1	6,555	-0.02%
2019/02/20	1	47.85	0	0.00	47.95	1	6,498	0.02%
2019/02/19	0	0.00	4	48.34	48.00	-4	6,403	-0.06%
2019/02/18	1	47.80	3	47.58	47.60	-2	6,414	-0.03%
2019/02/15	4	48.73	22	49.09	47.55	-18	6,359	-0.28%
2019/02/14	1	46.75	0	0.00	46.75	1	6,030	0.02%
2019/02/13	20	46.70	2	46.90	46.10	18	5,949	0.30%
2019/02/12	3	46.40	2	45.68	46.20	1	5,884	0.02%
2019/01/29	1	43.20	0	0.00	43.15	1	5,798	0.02%
2019/01/25	5	44.20	10	44.30	44.15	-5	5,810	-0.09%
2019/01/23	10	43.00	0	0.00	43.30	10	5,746	0.17%
2019/01/22	1	42.65	0	0.00	42.50	1	5,729	0.02%
2019/01/21	1	42.35	0	0.00	42.90	1	5,709	0.02%
2019/01/17	2	43.10	0	0.00	43.05	2	5,601	0.04%
2019/01/14	1	45.15	0	0.00	44.70	1	5,556	0.02%
2019/01/10	4	45.80	2	45.95	45.50	2	5,491	0.04%
2019/01/08	0	0.00	2	45.75	45.70	-2	5,307	-0.04%
2019/01/07	1	44.15	33	46.27	44.15	-32	5,135	-0.62%
2019/01/04	41	44.98	8	44.16	45.00	33	5,047	0.65%
2019/01/03	4	47.05	7	47.02	45.85	-3	4,916	-0.06%
2019/01/02	2	48.20	2	47.80	48.50	0	4,756	0.00%
2018/12/28	13	46.98	15	47.08	47.90	-2	4,319	-0.05%
2018/12/27	38	44.49	43	43.91	43.90	-5	3,808	-0.13%
2018/12/26	37	43.86	31	44.03	42.00	6	3,655	0.16%
2018/12/25	5	43.57	11	43.00	44.85	-6	3,311	-0.18%
2018/12/21	1	38.30	0	0.00	39.40	1	2,892	0.03%
2018/12/18	0	0.00	1	40.90	40.25	-1	2,911	-0.03%
2018/12/17	1	41.80	3	41.50	41.80	-2	2,892	-0.07%
2018/12/14	2	41.88	1	41.85	41.85	1	2,893	0.03%
2018/12/13	3	43.62	1	43.10	43.00	2	2,877	0.07%
2018/12/12	0	0.00	2	40.90	42.45	-2	2,716	-0.07%
2018/12/11	2	39.60	0	0.00	39.45	2	2,657	0.08%
2018/12/06	0	0.00	2	39.55	39.50	-2	2,882	-0.07%
2018/12/03	0	0.00	1	41.55	42.45	-1	2,839	-0.04%
2018/11/30	4	40.56	0	0.00	40.25	4	2,770	0.14%
2018/11/27	2	37.90	1	37.30	37.95	1	2,627	0.04%
2018/11/23	1	36.50	1	37.20	36.15	0	2,564	0.00%
2018/11/22	1	36.55	1	37.50	36.50	0	2,519	0.00%
2018/11/20	2	36.35	0	0.00	36.05	2	2,495	0.08%
2018/11/15	1	36.70	0	0.00	36.20	1	2,482	0.04%
2018/11/08	0	0.00	1	41.30	40.15	-1	2,469	-0.04%
2018/11/06	1	41.65	0	0.00	41.00	1	2,523	0.04%
2018/10/31	0	0.00	1	37.60	38.40	-1	2,464	-0.04%
2018/10/26	1	36.20	2	37.40	35.90	-1	2,504	-0.04%
2018/10/25	2	36.70	0	0.00	36.50	2	2,539	0.08%
2018/10/24	4	38.88	3	39.30	39.40	1	2,583	0.04%
2018/10/23	3	40.93	2	41.13	40.25	1	2,666	0.04%
2018/10/22	1	42.20	2	42.70	42.35	-1	2,671	-0.04%
2018/10/19	1	39.60	0	0.00	42.45	1	2,701	0.04%
2018/10/12	1	37.10	1	37.95	39.30	0	3,074	0.00%
2018/10/11	1	37.50	0	0.00	37.50	1	3,112	0.03%
2018/10/09	1	42.50	1	43.10	41.65	0	3,142	0.00%
2018/10/08	2	42.73	2	43.10	42.75	0	3,154	0.00%
2018/09/25	7	48.38	7	48.69	49.10	0	3,761	0.00%
2018/09/14	1	47.05	1	47.80	48.70	0	4,592	0.00%
2018/09/12	4	47.01	3	48.15	45.70	1	4,871	0.02%
2018/09/07	2	55.60	0	0.00	54.50	2	6,257	0.03%
2018/09/03	1	55.80	0	0.00	55.80	1	6,561	0.02%
2018/08/30	5	58.50	5	58.90	58.00	0	6,861	0.00%
2018/08/28	0	0.00	3	58.50	57.60	-3	7,024	-0.04%
2018/08/27	1	56.90	4	57.30	57.60	-3	7,060	-0.04%
2018/08/24	6	55.87	0	0.00	56.30	6	7,115	0.08%
2018/08/23	1	56.60	1	56.80	56.80	0	7,142	0.00%
2018/08/17	1	56.10	0	0.00	55.90	1	7,281	0.01%
2018/08/15	5	57.88	2	58.00	57.40	3	7,251	0.04%
2018/08/14	3	56.83	3	57.50	59.00	0	7,260	0.00%
2018/08/07	0	0.00	2	61.60	61.00	-2	7,403	-0.03%
2018/08/06	2	60.30	0	0.00	60.60	2	7,457	0.03%
2018/08/02	2	59.90	7	60.29	60.20	-5	7,587	-0.07%
2018/08/01	5	60.44	2	59.70	60.60	3	7,627	0.04%
2018/07/31	1	58.20	1	59.20	58.50	0	7,749	0.00%
2018/07/30	2	59.20	0	0.00	57.10	2	7,696	0.03%
2018/07/27	1	61.80	0	0.00	62.20	1	7,659	0.01%
2018/07/26	0	0.00	2	62.40	62.00	-2	7,659	-0.03%
2018/07/25	1	61.70	1	62.80	61.40	0	7,631	0.00%
2018/07/24	3	60.57	1	59.80	61.60	2	7,564	0.03%
2018/07/23	1	62.00	0	0.00	61.00	1	7,538	0.01%
2018/07/20	1	68.80	1	69.40	67.70	0	7,467	0.00%
2018/07/19	1	67.90	1	68.50	68.50	0	7,479	0.00%
2018/07/17	0	0.00	1	71.60	71.10	-1	7,634	-0.01%
2018/07/11	0	0.00	2	69.80	71.50	-2	7,951	-0.03%
2018/07/10	2	70.80	0	0.00	71.20	2	8,152	0.02%
2018/07/05	10	69.30	0	0.00	69.30	10	8,417	0.12%
2018/07/03	1	70.40	1	70.00	69.30	0	8,542	0.00%
2018/06/29	0	0.00	3	75.80	76.80	-3	8,241	-0.04%
2018/06/28	1	75.40	4	75.60	75.00	-3	8,087	-0.04%
2018/06/27	4	77.50	1	76.50	75.20	3	7,997	0.04%
2018/06/25	3	76.50	0	0.00	74.00	3	7,689	0.04%
2018/06/22	10	76.40	18	75.32	74.60	-8	7,564	-0.11%
2018/06/21	21	74.50	14	74.70	74.50	7	7,364	0.10%
2018/06/20	3	71.23	1	69.30	70.10	2	7,220	0.03%
2018/06/19	26	79.95	30	77.97	75.80	-4	6,988	-0.06%
2018/06/15	6	76.15	10	76.57	78.70	-4	6,386	-0.06%
2018/06/13	9	70.19	3	73.23	72.80	6	5,649	0.11%
2018/06/12	1	68.90	1	69.50	68.80	0	5,449	0.00%
2018/06/11	1	68.40	0	0.00	67.80	1	5,399	0.02%
2018/06/08	0	0.00	4	69.08	69.10	-4	5,381	-0.07%
2018/06/07	1	72.50	3	71.27	70.40	-2	5,354	-0.04%
2018/06/06	1	69.60	2	68.70	68.80	-1	5,211	-0.02%
2018/06/05	4	67.85	1	68.00	66.70	3	5,110	0.06%
2018/06/01	2	67.50	0	0.00	67.30	2	5,098	0.04%
2018/05/28	0	0.00	3	67.10	67.70	-3	5,067	-0.06%
2018/05/25	3	66.40	0	0.00	66.30	3	5,030	0.06%
2018/05/21	0	0.00	1	64.20	64.80	-1	5,012	-0.02%
2018/05/18	1	63.10	2	63.70	63.30	-1	4,974	-0.02%
2018/05/17	4	64.33	2	64.40	63.60	2	5,028	0.04%
2018/05/16	0	0.00	3	65.00	63.40	-3	5,027	-0.06%
2018/05/15	1	66.20	0	0.00	65.70	1	5,024	0.02%
2018/05/10	1	69.20	1	68.60	68.60	0	5,084	0.00%
2018/05/09	2	68.60	1	67.90	67.20	1	5,131	0.02%
2018/05/08	3	68.13	4	67.05	67.10	-1	5,160	-0.02%
2018/05/07	1	64.40	1	65.60	64.60	0	5,373	0.00%
2018/05/04	1	64.30	1	65.70	64.00	0	5,382	0.00%
2018/05/02	0	0.00	1	63.30	63.30	-1	5,381	-0.02%
2018/04/30	1	62.20	0	0.00	62.20	1	5,457	0.02%
2018/04/26	2	59.60	1	60.30	59.70	1	5,516	0.02%
2018/04/24	5	60.46	5	60.98	61.90	0	5,534	0.00%
2018/04/23	5	66.16	4	66.15	65.10	1	5,446	0.02%
2018/04/20	1	69.20	0	0.00	68.80	1	5,457	0.02%
2018/04/19	1	72.20	1	73.40	72.00	0	5,521	0.00%
2018/04/18	0	0.00	1	70.40	72.60	-1	5,457	-0.02%
2018/04/17	4	72.65	4	74.33	71.00	0	5,323	0.00%
2018/04/16	3	71.57	5	73.02	73.90	-2	5,120	-0.04%
2018/04/13	0	0.00	1	69.70	69.50	-1	5,003	-0.02%
2018/04/12	3	68.23	3	69.23	68.10	0	4,916	0.00%
2018/04/11	0	0.00	1	64.70	65.60	-1	4,770	-0.02%
2018/04/10	3	67.07	1	68.10	65.20	2	4,870	0.04%
2018/04/09	0	0.00	1	63.70	65.60	-1	4,948	-0.02%
2018/03/30	1	62.10	0	0.00	61.00	1	5,215	0.02%
2018/03/20	0	0.00	1	64.40	64.90	-1	6,685	-0.01%
2018/03/19	2	64.10	0	0.00	63.60	2	6,963	0.03%
2018/03/16	1	66.60	0	0.00	65.60	1	7,111	0.01%
2018/03/12	2	66.60	4	67.10	66.80	-2	8,360	-0.02%
2018/03/08	1	64.30	1	64.50	64.20	0	9,055	0.00%
2018/03/06	1	64.30	1	63.90	63.00	0	9,910	0.00%
2018/03/02	1	66.30	0	0.00	66.00	1	10,928	0.01%
2018/02/23	2	69.30	2	68.40	68.20	0	12,693	0.00%
2018/02/22	5	69.06	5	68.22	68.00	0	12,907	0.00%
2018/02/21	1	66.10	1	67.30	67.80	0	12,973	0.00%
2018/02/09	2	60.35	2	62.00	63.10	0	13,187	0.00%
2018/02/06	4	67.85	0	0.00	65.30	4	13,028	0.03%
2018/02/05	2	70.50	2	71.50	72.50	0	12,926	0.00%
2018/02/02	2	74.50	2	75.00	73.10	0	12,932	0.00%
2018/02/01	1	73.10	1	74.00	73.90	0	12,910	0.00%
2018/01/31	4	72.28	4	72.70	72.50	0	12,812	0.00%
2018/01/30	1	73.40	3	74.83	71.60	-2	12,766	-0.02%
2018/01/25	3	69.10	3	69.70	69.70	0	12,866	0.00%
2018/01/24	1	68.50	1	68.90	68.70	0	12,819	0.00%
2018/01/18	1	70.10	0	0.00	70.10	1	13,001	0.01%
2018/01/16	2	73.15	2	72.45	71.30	0	13,100	0.00%
2018/01/15	0	0.00	1	70.90	71.70	-1	12,963	-0.01%
2018/01/05	3	73.57	2	74.60	73.60	1	12,565	0.01%
2018/01/04	2	72.95	0	0.00	73.20	2	12,503	0.02%
2018/01/03	0	0.00	3	71.63	74.50	-3	12,357	-0.02%
2018/01/02	0	0.00	1	68.70	69.10	-1	12,118	-0.01%