宏捷科 (8086)-華南永昌-大甲券商分點個股進出

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
99.4
漲跌
▲4.5
漲幅
+4.74%
成交量
3,328張
產業
上櫃半導體類股
1338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－華南永昌-大甲券商分點個股進出

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

華南永昌-大甲券商分點個股進出
華南永昌-大甲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
2024/11/21	0	0.00	1	97.60	99.40	-1	2,447	-0.04%
2024/11/13	0	0.00	1	100.00	98.30	-1	2,413	-0.04%
2024/11/11	1	97.60	2	97.35	97.50	-1	2,300	-0.04%
2024/11/08	0	0.00	2	93.75	93.00	-2	2,280	-0.09%
2024/11/04	1	92.00	0	0.00	91.80	1	2,358	0.04%
2024/11/01	1	93.00	0	0.00	95.20	1	2,387	0.04%
2024/10/30	1	93.00	0	0.00	92.40	1	2,419	0.04%
2024/10/28	1	94.70	0	0.00	93.80	1	2,444	0.04%
2024/10/23	0	0.00	0.1	102.00	100.50	-0.1	2,433	0.00%
2024/10/17	1	102.50	0	0.00	103.00	1	2,518	0.04%
2024/10/11	0	0.00	1	103.50	104.00	-1	2,525	-0.04%
2024/10/08	0.4	104.50	0	0.00	104.50	0.4	2,608	0.01%
2024/10/07	0	0.00	1	105.50	105.00	-1	2,664	-0.04%
2024/10/04	1	104.50	0	105.00	105.50	1	2,720	0.04%
2024/10/01	1	106.50	0	0.00	106.00	1	2,786	0.04%
2024/09/27	1.5	107.00	0	0.00	108.00	1.5	2,980	0.05%
2024/09/26	1.1	107.00	0	0.00	107.00	1.1	2,999	0.04%
2024/09/25	0	0.00	1	109.50	107.50	-1	3,049	-0.03%
2024/09/24	1	106.00	3	106.82	107.00	-2	3,120	-0.06%
2024/09/20	1	103.50	0	103.00	103.00	1	3,090	0.03%
2024/09/19	0	0.00	0	104.00	105.00	0	3,098	0.00%
2024/09/18	1	102.50	0	0.00	101.00	1	3,097	0.03%
2024/09/16	1	104.50	1	106.99	105.00	0	3,139	0.00%
2024/09/12	1	100.50	0	101.00	101.00	1	3,251	0.03%
2024/09/11	0	0.00	0	99.67	98.10	0	3,311	0.00%
2024/09/10	0	97.60	0	0.00	98.00	0	3,422	0.00%
2024/09/06	0	0.00	0	101.00	100.50	0	3,567	0.00%
2024/09/04	0	103.50	0	0.00	102.50	0	3,524	0.00%
2024/09/03	0	0.00	0	113.00	111.50	0	3,487	0.00%
2024/08/29	1	109.00	2	111.48	113.00	-1	3,207	-0.03%
2024/08/28	1	102.50	0	0.00	103.00	1	3,136	0.03%
2024/08/22	0	0.00	1	105.49	105.00	-1	3,181	-0.03%
2024/08/21	1	103.49	0	0.00	102.50	1	3,179	0.03%
2024/08/20	1	105.00	0	105.50	105.00	1	3,177	0.03%
2024/08/19	2	104.51	0	0.00	104.50	2	3,176	0.06%
2024/08/16	0	0.00	0	104.00	105.00	0	3,193	0.00%
2024/08/15	0	102.50	0	0.00	102.00	0	3,178	0.00%
2024/08/14	0	0.00	0	103.50	102.50	0	3,185	0.00%
2024/08/09	0	0.00	0	99.40	98.20	0	3,183	0.00%
2024/08/07	0	0.00	0	98.00	99.30	0	3,177	0.00%
2024/08/06	0	89.90	0	0.00	93.70	0	3,223	0.00%
2024/08/02	0	105.33	0	0.00	105.50	0	3,190	0.00%
2024/08/01	0	0.00	0	109.50	111.00	0	3,179	0.00%
2024/07/31	0	108.75	0	0.00	107.00	0	3,217	0.00%
2024/07/30	0	107.50	0	109.00	111.50	0	3,220	0.00%
2024/07/29	2	111.00	0	0.00	110.50	2	3,214	0.06%
2024/07/26	0	114.83	0	0.00	114.50	0	3,241	0.00%
2024/07/22	1	120.01	0	0.00	118.50	1	3,259	0.03%
2024/07/18	1	129.00	0	0.00	129.50	1	3,217	0.03%
2024/07/09	4	136.38	4	134.50	134.50	0	3,157	0.00%
2024/07/08	1	139.50	0	0.00	138.50	1	3,131	0.03%
2024/07/04	1	140.50	0	0.00	138.50	1	3,053	0.03%
2024/07/03	1	140.50	1	142.00	140.50	0	3,023	0.00%
2024/07/01	1	138.50	0	0.00	139.00	1	3,100	0.03%
2024/06/28	1	138.50	2	140.50	139.50	-1	3,078	-0.03%
2024/06/21	0	0.00	3	142.50	141.50	-3	3,052	-0.10%
2024/06/19	1	140.50	3	140.67	136.00	-2	3,070	-0.07%
2024/06/18	0	0.00	1	138.50	138.00	-1	3,049	-0.03%
2024/06/17	1	131.50	0	0.00	137.50	1	3,107	0.03%
2024/06/14	0	0.00	0	130.00	130.00	0	3,174	0.00%
2024/06/13	1	124.50	1	130.97	131.00	0	3,199	0.00%
2024/06/12	1	123.00	0	0.00	122.50	1	3,122	0.03%
2024/06/06	0	125.00	1	127.50	124.00	-1	3,331	-0.03%
2024/06/05	0	126.75	0	0.00	126.00	0	3,419	0.00%
2024/06/04	1	126.50	1	129.57	129.50	0	3,501	0.00%
2024/06/03	1	126.47	0	0.00	125.50	1	3,670	0.03%
2024/05/31	0	127.00	0.3	127.00	125.50	-0.2	3,784	-0.01%
2024/05/30	0	128.00	0	0.00	127.00	0	4,116	0.00%
2024/05/27	0	0.00	0	130.50	131.00	0	4,422	0.00%
2024/05/22	0	0.00	0	132.00	132.50	0	4,640	0.00%
2024/05/21	0	129.00	0	0.00	128.50	0	4,767	0.00%
2024/05/17	0	128.75	0	0.00	128.50	0	5,354	0.00%
2024/05/16	0	130.00	0	0.00	130.00	0	5,652	0.00%
2024/05/10	0	129.75	0	0.00	129.00	0	6,025	0.00%
2024/05/09	1	136.51	0	0.00	136.00	1	6,017	0.02%
2024/05/08	0	0.00	0.1	141.00	141.00	-0.1	6,125	0.00%
2024/05/02	1	137.00	1	135.50	135.50	0	6,131	0.00%
2024/04/30	1	139.00	1	138.50	138.00	0	6,128	0.00%
2024/04/29	0	0.00	2.5	134.20	137.00	-2.5	6,095	-0.04%
2024/04/26	0.5	130.00	0	0.00	130.00	0.5	6,101	0.01%
2024/04/25	0	129.50	1	129.00	129.50	-1	6,159	-0.02%
2024/04/24	2	134.00	0.5	133.00	133.00	1.5	6,199	0.02%
2024/04/23	0	0.00	0	129.00	129.50	0	6,231	0.00%
2024/04/22	0.5	126.98	0	0.00	126.50	0.5	6,254	0.01%
2024/04/19	0	131.50	0	0.00	130.50	0	6,244	0.00%
2024/04/18	4	136.38	0	0.00	136.00	4	6,235	0.06%
2024/04/17	0	0.00	1	136.00	137.00	-1	6,273	-0.02%
2024/04/16	1	132.00	0	133.50	132.00	1	6,267	0.02%
2024/04/15	1	137.03	0	0.00	137.00	1	6,267	0.02%
2024/04/12	0.1	141.25	0	0.00	139.50	0.1	6,300	0.00%
2024/04/11	0	142.00	0	0.00	142.00	0	6,385	0.00%
2024/04/08	1	149.98	0	0.00	146.00	1	6,701	0.02%
2024/04/03	0	153.50	0	0.00	153.00	0	6,653	0.00%
2024/03/29	0	0.00	1	143.50	144.00	-1	6,539	-0.02%
2024/03/28	1	144.50	0	0.00	143.00	1	6,631	0.02%
2024/03/18	1	153.50	0	0.00	158.00	1	6,507	0.02%
2024/03/01	0	0.00	32	146.34	149.00	-32	7,028	-0.46%
2024/02/29	0	0.00	1	139.50	141.50	-1	7,376	-0.01%
2024/02/27	2	140.25	0	0.00	137.50	2	7,583	0.03%
2024/02/26	29	140.50	0	0.00	141.50	29	7,726	0.38%
2024/02/20	2	144.75	2	146.50	143.50	0	7,390	0.00%
2024/02/16	0	0.00	1	133.00	133.00	-1	6,911	-0.01%
2024/02/15	1	129.00	2	131.00	131.00	-1	6,907	-0.01%
2024/02/01	1	123.00	1	125.00	124.50	0	7,181	0.00%
2024/01/18	0	0.00	1	113.00	113.00	-1	8,290	-0.01%
2024/01/17	0	0.00	4	117.00	116.50	-4	8,260	-0.05%
2024/01/16	1	116.00	0	0.00	116.50	1	8,224	0.01%
2024/01/11	2	115.50	0	0.00	114.50	2	8,179	0.02%
2024/01/08	2	118.50	6	120.00	117.00	-4	8,104	-0.05%
2024/01/05	4	117.13	0	0.00	117.00	4	8,054	0.05%
2024/01/04	3	119.67	1	118.00	118.50	2	7,944	0.03%
2024/01/03	2	120.25	1	120.50	120.00	1	7,701	0.01%
2023/12/29	0	0.00	5	131.50	131.00	-5	7,661	-0.07%
2023/12/22	0	0.00	4	124.00	123.50	-4	7,629	-0.05%
2023/12/21	1	119.50	0	0.00	119.00	1	7,557	0.01%
2023/12/20	3	122.00	0	0.00	122.00	3	7,532	0.04%
2023/12/13	0	136.50	0	0.00	136.00	0	7,405	0.00%
2023/12/07	1	139.50	1	137.50	137.50	0	7,512	0.00%
2023/12/06	1	138.00	2	140.50	142.00	-1	7,637	-0.01%
2023/12/05	1	139.00	1	139.00	139.00	0	7,538	0.00%
2023/12/04	2	139.50	2	139.50	139.50	0	7,401	0.00%
2023/12/01	0	0.00	1	139.50	137.50	-1	7,428	-0.01%
2023/11/30	2	136.50	0	0.00	139.00	2	7,508	0.03%
2023/11/27	1	136.00	1	125.50	125.50	0	7,161	0.00%
2023/11/24	0	0.00	1	139.00	139.00	-1	6,737	-0.01%
2023/11/20	1	124.00	1	124.00	123.00	0	6,208	0.00%
2023/11/14	1	130.50	1	131.00	131.00	0	6,020	0.00%
2023/11/10	2	131.00	2	127.50	132.00	0	5,855	0.00%
2023/11/09	2	127.00	2	129.50	129.50	0	5,621	0.00%
2023/11/07	1	120.50	1	122.50	120.00	0	5,235	0.00%
2023/11/06	0	0.00	1	116.00	116.50	-1	4,945	-0.02%
2023/11/03	0	0.00	6	113.50	112.00	-6	4,829	-0.12%
2023/11/02	2	112.00	0	0.00	112.00	2	4,675	0.04%
2023/11/01	4	112.50	2	112.50	112.50	2	4,719	0.04%
2023/10/31	0	0.00	1	112.50	112.50	-1	4,614	-0.02%
2023/10/27	1	96.00	0	0.00	95.80	1	4,291	0.02%
2023/10/24	3	98.07	1	97.50	97.50	2	4,317	0.05%
2023/10/04	1	114.00	1	109.50	109.00	0	4,741	0.00%
2023/09/28	5	110.00	0	0.00	107.50	5	4,924	0.10%
2023/09/22	2	111.50	2	110.50	111.50	0	5,146	0.00%
2023/09/19	1	113.00	0	0.00	113.50	1	5,073	0.02%
2023/09/18	0	0.00	1	120.00	119.00	-1	4,963	-0.02%
2023/09/12	0	0.00	1	120.00	120.50	-1	4,754	-0.02%
2023/09/11	1	117.00	1	123.00	117.50	0	4,616	0.00%
2023/09/07	1	114.50	3	117.17	115.00	-2	4,311	-0.05%
2023/09/06	0	0.00	0	112.00	114.00	0	4,118	0.00%
2023/09/05	4	112.00	0	0.00	112.00	4	3,955	0.10%
2023/09/04	0	0.00	1	110.00	110.00	-1	3,740	-0.03%
2023/08/23	0	0.00	3	94.33	94.60	-3	3,561	-0.08%
2023/08/15	2	88.40	0	0.00	88.00	2	3,502	0.06%
2023/08/14	1	89.90	0	0.00	89.50	1	3,488	0.03%
2023/08/08	1	98.90	0	0.00	99.20	1	3,431	0.03%
2023/08/04	0	0.00	1	96.20	99.50	-1	3,254	-0.03%
2023/08/02	1	90.80	1	93.50	90.50	0	3,095	0.00%
2023/07/28	1	91.60	0	0.00	91.60	1	3,081	0.03%
2023/07/26	0	0.00	2	92.50	90.00	-2	3,101	-0.06%
2023/07/13	0	0.00	1	100.00	97.60	-1	2,963	-0.03%
2023/07/06	0	0.00	2	99.50	101.00	-2	2,753	-0.07%
2023/07/05	3	95.13	3	96.80	93.90	0	2,569	0.00%
2023/06/28	0	0.00	1	87.90	88.00	-1	2,944	-0.03%
2023/06/15	1	91.30	1	92.50	92.00	0	3,176	0.00%
2023/06/08	1	90.90	0	0.00	90.10	1	3,136	0.03%
2023/06/07	0	0.00	2	94.80	93.20	-2	3,092	-0.06%
2023/06/06	0	88.20	0	0.00	89.60	0	2,970	0.00%
2023/06/02	1	87.50	2	88.15	88.10	-1	2,829	-0.04%
2023/05/31	0	0.00	1	82.90	82.90	-1	2,754	-0.04%
2023/05/23	0	0.00	1	82.00	81.00	-1	2,793	-0.04%
2023/04/28	1	83.00	0	0.00	82.80	1	2,943	0.03%
2023/04/25	0	0.00	0.3	84.00	83.00	-0.3	2,969	-0.01%
2023/04/21	2	89.20	0	0.00	89.00	2	2,953	0.07%
2023/04/19	0	0.00	1	95.20	94.10	-1	3,037	-0.03%
2023/04/18	1	94.40	0	0.00	93.00	1	3,004	0.03%
2023/04/17	0	0.00	3	93.70	93.90	-3	3,010	-0.10%
2023/04/13	1	90.00	0	0.00	90.40	1	2,945	0.03%
2023/04/11	2	94.15	1	92.50	93.70	1	2,871	0.03%
2023/04/07	1	90.30	1	90.60	90.60	0	2,734	0.00%
2023/03/30	0	0.00	2	86.80	87.80	-2	2,526	-0.08%
2023/03/29	3	87.80	1	90.30	85.10	2	2,387	0.08%
2023/03/24	0	0.00	1	81.30	80.90	-1	1,894	-0.05%
2023/03/14	0	0.00	0	74.50	74.10	0	1,819	0.00%
2023/03/06	0	0.00	1	78.80	79.30	-1	1,982	-0.05%
2023/02/24	1	77.10	0	0.00	76.70	1	2,435	0.04%
2023/02/20	0	0.00	1	80.00	81.00	-1	2,353	-0.04%
2023/02/17	0	0.00	1	77.90	76.90	-1	2,309	-0.04%
2023/02/10	1	75.40	0	0.00	76.30	1	2,431	0.04%
2023/02/09	1	77.50	0	0.00	77.30	1	2,420	0.04%
2023/02/08	0	0.00	3	78.77	78.80	-3	2,417	-0.12%
2023/02/03	2	76.00	0	0.00	75.60	2	2,440	0.08%
2023/02/02	1	78.90	0	0.00	78.40	1	2,458	0.04%
2023/02/01	1	79.70	0	0.00	77.90	1	2,486	0.04%
2023/01/30	1	79.40	0	0.00	79.90	1	2,435	0.04%
2023/01/17	0	0.00	1	73.50	74.20	-1	2,326	-0.04%
2023/01/16	0	70.63	0	0.00	69.90	0	2,254	0.00%
2023/01/09	0	73.40	0	0.00	75.20	0	2,193	0.00%
2022/12/30	10	68.30	0	0.00	68.10	10	2,013	0.50%
2022/12/21	0	0.00	1	67.20	66.60	-1	2,129	-0.05%
2022/12/02	1	75.90	0	0.00	76.10	1	2,032	0.05%
2022/10/31	0	0.00	1	61.80	61.80	-1	1,530	-0.07%
2022/10/14	0	0.00	1	59.00	58.70	-1	1,464	-0.07%
2022/09/28	1	62.00	1	60.60	59.70	0	1,402	0.00%
2022/09/27	2	63.95	0	0.00	63.50	2	1,407	0.14%
2022/09/07	1	74.10	0	0.00	74.10	1	1,564	0.06%
2022/09/02	0	0.00	1	80.70	80.50	-1	1,593	-0.06%
2022/09/01	1	80.20	0	0.00	80.80	1	1,578	0.06%
2022/08/31	1	82.40	1	81.00	82.00	0	1,524	0.00%
2022/08/24	1	78.00	0	0.00	77.20	1	1,540	0.06%
2022/08/23	1	79.40	2	80.45	82.00	-1	1,536	-0.07%
2022/08/11	0	0.00	1	73.20	73.50	-1	1,545	-0.06%
2022/08/09	1	71.50	0	0.00	71.60	1	1,638	0.06%
2022/08/02	0	0.00	1	71.20	71.60	-1	1,654	-0.06%
2022/07/27	1	68.10	0	0.00	70.90	1	1,751	0.06%
2022/07/19	0	0.00	1	74.50	74.40	-1	1,796	-0.06%
2022/07/14	0	0.00	1	72.80	72.80	-1	1,835	-0.05%
2022/07/08	1	71.30	0	0.00	72.30	1	1,823	0.05%
2022/07/04	1	72.80	0	0.00	72.00	1	1,807	0.06%
2022/06/30	1	81.20	0	0.00	85.00	1	1,806	0.06%
2022/06/16	1	88.50	0	0.00	86.20	1	1,825	0.05%
2022/05/27	0	0.00	2	88.30	88.20	-2	1,926	-0.10%
2022/05/10	0	0.00	1	82.60	82.30	-1	2,107	-0.05%
2022/05/06	1	82.10	0	0.00	82.10	1	2,175	0.05%
2022/05/03	0	0.00	1	85.40	85.60	-1	2,129	-0.05%
2022/04/26	1	91.00	0	0.00	89.80	1	2,145	0.05%
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%
2022/03/23	10	102.00	0	0.00	101.50	10	2,726	0.37%
2022/03/18	1	101.00	0	0.00	102.50	1	2,723	0.04%
2022/03/17	0	0.00	10	100.50	101.50	-10	2,748	-0.36%
2022/03/16	0	0.00	11	95.97	98.00	-11	2,722	-0.40%
2022/03/15	10	94.00	0	0.00	93.50	10	2,697	0.37%
2022/03/09	0	0.00	0.2	100.50	100.50	-0.2	2,586	-0.01%
2022/02/11	1	113.50	10	113.50	113.50	-9	2,876	-0.31%
2022/02/07	0	0.00	1	113.50	115.00	-1	2,876	-0.03%
2022/01/19	5	120.00	0	0.00	119.50	5	3,567	0.14%
2022/01/18	1	122.00	0	0.00	122.00	1	3,646	0.03%
2022/01/17	1	124.00	6	124.08	124.50	-5	3,659	-0.14%
2022/01/14	1	123.00	0	0.00	123.00	1	3,713	0.03%
2022/01/12	2	120.50	0	0.00	119.00	2	3,707	0.05%
2022/01/11	1	126.50	0	0.00	125.50	1	3,610	0.03%
2022/01/10	1	130.50	0	0.00	130.50	1	3,587	0.03%
2022/01/07	2	129.75	1	130.50	130.50	1	3,580	0.03%
2022/01/05	0	0.00	1	140.00	138.50	-1	3,510	-0.03%
2021/12/27	0.1	141.00	0	0.00	142.50	0.1	3,682	0.00%
2021/12/21	0	0.00	1	137.50	137.50	-1	3,741	-0.03%
2021/12/17	1.1	135.64	0	0.00	137.50	1.1	3,723	0.03%
2021/12/14	0.1	140.00	0	0.00	139.50	0.1	3,746	0.00%
2021/12/07	1	145.50	0	0.00	146.00	1	4,097	0.02%
2021/12/03	0.1	145.50	0	0.00	146.00	0.1	4,183	0.00%
2021/12/02	0.1	146.00	0	0.00	146.00	0.1	4,229	0.00%
2021/11/29	0	0.00	6	147.58	147.00	-6	4,439	-0.14%
2021/11/26	7	145.07	0	0.00	145.00	7	4,498	0.16%
2021/11/25	0	0.00	2	151.00	148.00	-2	4,473	-0.04%
2021/11/24	1	149.50	0	0.00	149.00	1	4,490	0.02%
2021/11/22	0	0.00	5	156.00	156.00	-5	4,482	-0.11%
2021/11/19	0	0.00	4	160.13	156.00	-4	4,636	-0.09%
2021/11/18	1	155.50	4	157.00	156.00	-3	4,675	-0.06%
2021/11/17	2	155.25	2	157.00	157.50	0	4,698	0.00%
2021/11/16	11	153.77	2	154.50	154.50	9	4,643	0.19%
2021/11/15	1	152.50	0	0.00	151.50	1	4,594	0.02%
2021/11/12	1	154.00	2	153.00	152.50	-1	4,614	-0.02%
2021/11/08	1	150.50	0	0.00	149.00	1	4,654	0.02%
2021/11/05	1	148.50	0	0.00	152.00	1	4,661	0.02%
2021/11/03	0	0.00	1	162.00	155.00	-1	4,630	-0.02%
2021/10/29	3	163.50	7	161.57	159.50	-4	4,642	-0.09%
2021/10/27	7	158.79	2	160.75	161.50	5	4,457	0.11%
2021/10/26	1	149.50	2	148.75	149.00	-1	4,249	-0.02%
2021/10/21	1	145.00	1	150.00	143.50	0	4,357	0.00%
2021/10/15	0	0.00	1	140.00	140.00	-1	4,962	-0.02%
2021/10/14	0.1	136.50	0	0.00	136.00	0.1	5,063	0.00%
2021/10/13	0	0.00	1	132.50	133.50	-1	5,126	-0.02%
2021/10/08	1	146.00	1	145.50	142.00	0	5,281	0.00%
2021/10/05	1	139.00	0	0.00	138.50	1	5,874	0.02%
2021/09/30	1	141.00	1	143.50	143.50	0	6,511	0.00%
2021/09/29	1	140.50	0	0.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	2	147.00	148.00	-2	6,625	-0.03%
2021/09/24	2	151.50	0	0.00	150.50	2	6,839	0.03%
2021/09/23	1	150.00	0	0.00	150.00	1	6,992	0.01%
2021/09/22	0	0.00	2	151.00	149.50	-2	7,012	-0.03%
2021/09/17	0	0.00	1	147.00	150.50	-1	7,006	-0.01%
2021/09/16	3	144.67	0	0.00	144.50	3	7,056	0.04%
2021/09/13	1	163.00	0	0.00	157.00	1	7,067	0.01%
2021/09/09	1	163.50	1	167.00	165.00	0	7,066	0.00%
2021/09/07	1	164.00	0	0.00	165.00	1	7,193	0.01%
2021/09/03	1	173.50	0	0.00	174.00	1	7,311	0.01%
2021/09/01	1	172.50	2	173.00	175.00	-1	7,580	-0.01%
2021/08/25	0	0.00	1	167.00	170.00	-1	7,537	-0.01%
2021/08/23	0	0.00	10	155.00	155.00	-10	7,405	-0.14%
2021/08/20	5	142.00	0	0.00	145.00	5	7,416	0.07%
2021/08/19	5	144.00	0	0.00	144.50	5	7,559	0.07%
2021/08/18	0.1	147.50	0	0.00	150.00	0.1	7,845	0.00%
2021/08/16	0	0.00	1	142.00	147.50	-1	7,970	-0.01%
2021/08/13	1	146.00	0	0.00	145.00	1	7,943	0.01%
2021/08/12	0	0.00	0	153.00	153.50	0	7,946	0.00%
2021/08/09	1	162.00	1	158.50	158.50	0	8,142	0.00%
2021/08/06	1	162.50	2	163.75	162.50	-1	8,227	-0.01%
2021/08/05	1	162.00	0	0.00	163.50	1	8,291	0.01%
2021/08/03	1	163.00	0	0.00	162.00	1	8,289	0.01%
2021/07/30	1	165.00	0	0.00	164.00	1	8,322	0.01%
2021/07/28	1	163.00	2	167.50	165.00	-1	8,391	-0.01%
2021/07/27	0	0.00	1	179.50	169.50	-1	8,463	-0.01%
2021/07/23	1	175.00	0	0.00	176.00	1	8,542	0.01%
2021/07/22	3	190.17	3	184.00	183.50	0	8,500	0.00%
2021/07/21	0	0.00	1	185.50	187.50	-1	8,323	-0.01%
2021/07/19	0	0.00	0.1	182.00	181.00	-0.1	8,090	0.00%
2021/07/16	1	179.00	1	178.00	178.00	0	8,076	0.00%
2021/07/14	0	0.00	1	185.00	187.00	-1	7,974	-0.01%
2021/07/13	3	187.00	1	181.50	181.50	2	7,875	0.03%
2021/07/12	3	173.67	3.1	179.00	187.00	-0.1	7,644	0.00%
2021/07/09	1	173.00	3	174.33	171.00	-2	7,354	-0.03%
2021/07/08	0	0.00	1	168.00	170.00	-1	7,228	-0.01%
2021/07/07	1	167.00	2	168.75	167.50	-1	7,034	-0.01%
2021/07/06	0	0.00	1	161.50	160.50	-1	6,822	-0.01%
2021/07/05	3	162.00	2	161.25	161.50	1	6,856	0.01%
2021/07/02	2	160.75	1	160.00	160.50	1	6,846	0.01%
2021/07/01	1	156.00	0	0.00	150.00	1	6,993	0.01%
2021/06/30	2	159.25	2	155.50	155.50	0	6,981	0.00%
2021/06/28	2	155.75	2	155.25	156.50	0	6,977	0.00%
2021/06/25	3	157.17	5	156.30	155.00	-2	6,965	-0.03%
2021/06/24	3	155.00	4	155.38	155.50	-1	6,906	-0.01%
2021/06/23	1	152.50	1.1	152.00	152.00	-0.1	6,737	0.00%
2021/06/18	0	0.00	0	150.50	149.00	0	6,656	0.00%
2021/06/17	1	147.50	1	148.50	151.00	0	6,696	0.00%
2021/06/16	4	148.38	0	152.25	148.50	4	6,684	0.06%
2021/06/15	0	0.00	1	151.00	151.00	-1	6,544	-0.02%
2021/06/11	12	148.00	1	149.50	147.00	11	6,582	0.17%
2021/06/10	2	150.00	3	146.33	147.00	-1	6,566	-0.02%
2021/06/07	0	0.00	1	140.00	138.50	-1	6,302	-0.02%
2021/06/04	0	138.00	1	139.00	140.00	-1	6,304	-0.02%
2021/06/02	2	139.00	0	0.00	136.00	2	6,376	0.03%
2021/06/01	0	0.00	2	143.25	143.00	-2	6,310	-0.03%
2021/05/28	0.1	140.00	1	140.00	141.50	-0.9	6,278	-0.01%
2021/05/27	5	137.10	3	139.17	138.00	2	6,266	0.03%
2021/05/26	2	142.00	1	135.50	135.50	1	6,186	0.02%
2021/05/25	1	131.50	1	132.00	135.00	0	5,925	0.00%
2021/05/24	1	123.00	0	0.00	123.00	1	5,848	0.02%
2021/05/14	1	113.50	0	0.00	116.00	1	6,001	0.02%
2021/05/13	0	0.00	1	120.00	121.50	-1	6,052	-0.02%
2021/05/11	0	0.00	0	118.50	119.00	0	6,303	0.00%
2021/05/10	0	0.00	2	129.50	129.50	-2	6,376	-0.03%
2021/05/07	0	0.00	10	134.00	134.50	-10	6,490	-0.15%
2021/05/06	0	0.00	0	124.00	124.00	0	6,531	0.00%
2021/05/05	12	127.42	1	126.00	127.00	11	6,646	0.17%
2021/05/04	0	0.00	1	128.00	129.00	-1	6,867	-0.01%
2021/05/03	1	145.00	0	0.00	141.50	1	7,454	0.01%
2021/04/29	2	157.00	2	159.00	156.00	0	7,692	0.00%
2021/04/27	2	157.25	2	158.50	159.00	0	7,982	0.00%
2021/04/22	1	155.00	0	0.00	148.50	1	8,232	0.01%
2021/04/20	0	0.00	2	159.00	159.00	-2	8,825	-0.02%
2021/04/19	2	156.25	0	0.00	158.00	2	9,012	0.02%
2021/04/15	1	155.50	1	156.50	156.00	0	9,474	0.00%
2021/04/14	1	151.00	1	152.00	155.00	0	9,509	0.00%
2021/04/12	1	164.00	1	165.00	163.00	0	9,678	0.00%
2021/04/07	2	163.75	2	166.50	165.50	0	9,876	0.00%
2021/04/01	0	156.25	0	0.00	153.00	0	10,358	0.00%
2021/03/31	1	154.50	3.1	153.42	156.00	-2.1	10,433	-0.02%
2021/03/30	0	0.00	2	148.25	149.00	-2	10,451	-0.02%
2021/03/19	1	144.50	0	0.00	144.50	1	10,707	0.01%
2021/03/18	1	147.50	0	0.00	148.00	1	10,725	0.01%
2021/03/17	1	146.50	1	150.50	146.00	0	10,821	0.00%
2021/03/15	1	148.00	1	148.50	147.50	0	10,953	0.00%
2021/03/12	1	151.00	3	154.00	152.00	-2	10,983	-0.02%
2021/03/11	1	149.00	0	0.00	150.50	1	11,073	0.01%
2021/03/10	0.1	150.50	0	0.00	148.00	0.1	11,186	0.00%
2021/03/09	3	147.83	0	0.00	149.50	3	11,559	0.03%
2021/03/05	0.1	157.50	0	0.00	156.50	0.1	12,262	0.00%
2021/02/26	1.1	161.05	0	0.00	159.50	1.1	12,899	0.01%
2021/02/23	0	0.00	1	167.50	167.50	-1	13,435	-0.01%
2021/02/22	0	0.00	1	172.00	171.00	-1	13,582	-0.01%
2021/02/19	0	0.00	1	165.00	167.00	-1	13,916	-0.01%
2021/02/17	1	165.00	0	0.00	164.50	1	15,466	0.01%
2021/02/05	1	158.50	0	0.00	156.00	1	15,559	0.01%
2021/02/03	2	170.00	0	0.00	163.00	2	15,439	0.01%
2021/02/02	1	162.50	2	162.25	168.00	-1	15,199	-0.01%
2021/02/01	1	152.00	0	0.00	155.50	1	15,066	0.01%
2021/01/26	0	0.00	1	164.50	163.00	-1	14,728	-0.01%
2021/01/25	2	171.75	1	174.00	167.00	1	14,401	0.01%
2021/01/22	2	160.25	1	162.00	166.00	1	13,660	0.01%
2021/01/21	12	151.75	12	151.63	151.00	0	13,328	0.00%
2021/01/19	1	150.00	2	151.00	150.00	-1	12,974	-0.01%
2021/01/15	0.1	143.00	0	0.00	142.50	0.1	12,768	0.00%
2021/01/14	5	152.30	5	148.30	146.00	0	12,692	0.00%
2021/01/13	2	146.50	52	147.59	149.00	-50	12,473	-0.40%
2021/01/11	3	142.00	3	143.50	144.50	0	11,881	0.00%
2021/01/08	0	0.00	4	132.75	134.00	-4	11,457	-0.03%
2021/01/06	8	138.88	6	135.92	133.50	2	11,728	0.02%
2021/01/05	2	138.00	3	137.83	138.50	-1	11,645	-0.01%
2021/01/04	53	137.04	3	137.83	138.50	50	11,776	0.42%
2020/12/30	3	138.00	5	137.70	137.00	-2	11,732	-0.02%
2020/12/29	2	136.50	1	138.00	136.50	1	11,841	0.01%
2020/12/28	1	138.50	2	138.25	138.00	-1	11,835	-0.01%
2020/12/25	1	130.00	1	131.00	131.00	0	11,339	0.00%
2020/12/23	2	127.25	1	125.50	128.00	1	11,591	0.01%
2020/12/18	1	126.50	1	124.50	123.00	0	11,962	0.00%
2020/12/16	1	124.00	0	0.00	123.50	1	12,000	0.01%
2020/12/15	0	0.00	1	118.50	119.00	-1	12,041	-0.01%
2020/12/11	2	120.50	1	120.50	121.50	1	12,564	0.01%
2020/12/10	0	0.00	3	125.00	125.00	-3	12,969	-0.02%
2020/12/09	2	128.00	1	128.50	128.50	1	13,476	0.01%
2020/12/07	2	129.00	3	123.83	123.00	-1	13,556	-0.01%
2020/12/04	2	130.00	0	0.00	129.00	2	13,392	0.01%
2020/12/02	3	129.83	5	131.00	131.00	-2	12,834	-0.02%
2020/11/30	0	0.00	1	122.50	121.50	-1	12,080	-0.01%
2020/11/26	4	123.50	12	123.33	124.50	-8	11,870	-0.07%
2020/11/20	10	119.50	0	0.00	126.00	10	10,951	0.09%
2020/11/19	2	121.00	2	121.75	121.00	0	10,676	0.00%
2020/11/18	3	119.50	3	120.67	121.50	0	10,487	0.00%
2020/11/17	9	122.44	9	121.56	118.50	0	10,075	0.00%
2020/11/16	4	113.50	4	117.38	119.00	0	9,131	0.00%
2020/11/13	0	0.00	4	106.88	108.50	-4	8,563	-0.05%
2020/11/12	1	104.00	0	0.00	104.50	1	8,433	0.01%
2020/11/10	0	0.00	1	102.00	100.50	-1	8,369	-0.01%
2020/11/09	0	0.00	2	104.00	104.00	-2	8,364	-0.02%
2020/11/04	2	103.50	3	103.83	102.50	-1	8,368	-0.01%
2020/11/03	1	101.00	0	0.00	100.50	1	8,487	0.01%
2020/11/02	1	98.30	0	0.00	99.50	1	8,522	0.01%
2020/10/30	0	0.00	1	100.00	98.50	-1	8,509	-0.01%
2020/10/29	3	100.23	0	0.00	100.50	3	8,513	0.04%
2020/10/19	0	0.00	3	102.50	103.00	-3	8,628	-0.03%
2020/10/16	4	103.75	4	103.75	101.00	0	8,639	0.00%
2020/10/15	0	0.00	1	104.00	103.50	-1	8,629	-0.01%
2020/10/14	1	106.50	2	108.00	105.00	-1	8,754	-0.01%
2020/10/13	3	105.17	3	105.67	106.00	0	8,527	0.00%
2020/10/12	2	104.25	2	105.00	106.00	0	8,498	0.00%
2020/10/08	0	0.00	3	101.50	101.00	-3	8,424	-0.04%
2020/10/07	1	105.00	4	105.13	102.50	-3	8,470	-0.04%
2020/10/06	4	104.13	2	104.75	104.50	2	8,478	0.02%
2020/10/05	1	103.00	2	103.25	103.50	-1	8,798	-0.01%
2020/09/30	1	100.00	2	101.00	101.50	-1	9,160	-0.01%
2020/09/29	5	100.38	4	100.50	101.00	1	9,258	0.01%
2020/09/28	8	99.74	7	100.06	102.00	1	9,259	0.01%
2020/09/25	5	97.22	9	97.22	94.60	-4	9,281	-0.04%
2020/09/24	2	98.95	2	99.10	97.10	0	9,450	0.00%
2020/09/23	7	99.73	5	100.74	102.00	2	9,534	0.02%
2020/09/22	6	97.28	9	97.60	98.00	-3	9,348	-0.03%
2020/09/21	4	98.43	4	98.40	97.40	0	9,295	0.00%
2020/09/18	5	99.50	4	98.83	98.60	1	9,229	0.01%
2020/09/17	1	101.50	1	102.50	100.00	0	9,114	0.00%
2020/09/16	5	100.74	4	101.00	100.00	1	8,922	0.01%
2020/09/15	1	101.00	2	101.00	102.00	-1	8,637	-0.01%
2020/09/14	4	99.70	2	98.60	96.70	2	8,137	0.02%
2020/09/11	4	95.40	11	91.46	95.30	-7	7,562	-0.09%
2020/09/10	0	0.00	10	90.00	89.20	-10	7,233	-0.14%
2020/09/08	10	88.10	0	0.00	88.20	10	7,241	0.14%
2020/09/07	11	87.63	0	0.00	87.40	11	7,315	0.15%
2020/09/04	0	0.00	1	86.40	87.40	-1	7,363	-0.01%
2020/09/03	1	90.00	1	88.60	88.00	0	7,371	0.00%
2020/09/02	1	86.00	1	86.90	87.30	0	7,348	0.00%
2020/09/01	1	85.50	0	0.00	85.10	1	7,370	0.01%
2020/08/31	1	86.30	0	0.00	86.30	1	7,492	0.01%
2020/08/24	1	83.00	1	85.00	85.00	0	8,016	0.00%
2020/08/18	1	89.00	0	0.00	88.80	1	8,071	0.01%
2020/08/17	0	0.00	1	92.10	91.70	-1	8,058	-0.01%
2020/08/14	1	92.00	0	0.00	92.60	1	8,104	0.01%
2020/08/13	1	92.60	1	91.90	91.60	0	8,157	0.00%
2020/08/11	2	94.35	0	0.00	94.60	2	8,348	0.02%
2020/08/10	3	98.03	4	96.88	96.10	-1	8,378	-0.01%
2020/08/07	3	99.73	6	101.42	98.50	-3	8,401	-0.04%
2020/08/03	0	0.00	2	96.10	96.10	-2	9,128	-0.02%
2020/07/31	3	96.57	3	94.53	97.20	0	9,216	0.00%
2020/07/30	2	94.50	2	94.50	94.50	0	9,312	0.00%
2020/07/29	0	0.00	1	93.80	93.80	-1	9,369	-0.01%
2020/07/28	7	93.26	3	92.60	91.90	4	9,396	0.04%
2020/07/27	1	95.60	0	0.00	95.90	1	9,428	0.01%
2020/07/23	0	0.00	2	99.05	98.60	-2	9,680	-0.02%
2020/07/22	3	98.67	3	99.07	99.10	0	9,783	0.00%
2020/07/21	2	96.70	3	97.37	97.70	-1	9,763	-0.01%
2020/07/20	3	95.80	0	0.00	95.40	3	9,771	0.03%
2020/07/17	8	98.53	6	98.37	97.20	2	9,794	0.02%
2020/07/16	3	96.87	2	96.30	96.30	1	9,711	0.01%
2020/07/14	7	98.89	4	99.10	97.70	3	9,932	0.03%
2020/07/13	3	101.50	3	102.00	102.00	0	9,837	0.00%
2020/07/10	2	102.00	0	0.00	101.00	2	9,772	0.02%
2020/07/09	4	110.00	6	109.58	107.00	-2	9,605	-0.02%
2020/07/08	12	102.71	12	106.17	110.50	0	9,125	0.00%
2020/07/07	11	101.59	12	100.85	101.00	-1	8,593	-0.01%
2020/07/06	9	100.00	9	101.06	101.00	0	8,494	0.00%
2020/07/03	1	99.50	14	99.30	98.20	-13	8,424	-0.15%
2020/07/02	7	99.44	4	99.10	99.10	3	8,282	0.04%
2020/07/01	14	96.46	1	94.40	95.60	13	7,965	0.16%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/16	0	0.00	1	92.90	93.30	-1	8,585	-0.01%
2020/06/15	5	91.66	4	90.63	89.90	1	8,755	0.01%
2020/06/12	2	90.00	2	90.45	91.40	0	8,897	0.00%
2020/06/10	2	94.30	2	94.50	94.50	0	9,128	0.00%
2020/06/04	1	93.70	0	0.00	93.50	1	9,492	0.01%
2020/06/03	2	94.65	5	95.66	93.70	-3	9,494	-0.03%
2020/05/29	0	0.00	1	88.90	90.80	-1	9,702	-0.01%
2020/05/28	0	0.00	1	89.00	87.80	-1	9,720	-0.01%
2020/05/25	1	88.20	1	88.50	88.80	0	9,789	0.00%
2020/05/22	4	85.88	2	86.65	85.90	2	9,781	0.02%
2020/05/21	1	87.40	10	87.32	88.80	-9	9,752	-0.09%
2020/05/20	11	85.78	2	86.15	85.30	9	9,695	0.09%
2020/05/19	1	85.80	0	0.00	86.70	1	9,667	0.01%
2020/05/18	1	87.20	0	0.00	85.80	1	9,616	0.01%
2020/05/14	1	93.50	0	0.00	92.30	1	9,493	0.01%
2020/05/13	0	0.00	3	94.80	95.30	-3	9,489	-0.03%
2020/05/12	4	93.38	0	0.00	93.40	4	9,548	0.04%
2020/05/11	20	99.00	20	100.00	97.50	0	9,540	0.00%
2020/05/08	1	96.30	3	95.87	96.10	-2	9,189	-0.02%
2020/05/07	0	0.00	3	91.40	91.40	-3	8,821	-0.03%
2020/05/04	1	88.70	0	0.00	88.50	1	9,065	0.01%
2020/04/30	6	92.80	3	92.10	90.60	3	9,148	0.03%
2020/04/28	1	89.50	0	0.00	89.80	1	8,958	0.01%
2020/04/24	0	0.00	10	87.30	87.60	-10	8,918	-0.11%
2020/04/23	0	0.00	152	87.70	87.00	-152	8,920	-1.70%	大賣/鉅額交易
2020/04/22	0	0.00	2	86.30	87.50	-2	8,959	-0.02%
2020/04/21	0	0.00	2	86.20	86.10	-2	8,978	-0.02%
2020/04/20	11	86.98	1	87.50	87.90	10	9,018	0.11%
2020/04/17	24	91.13	24	89.18	88.10	0	8,971	0.00%
2020/04/16	1	87.30	1	88.40	87.80	0	8,827	0.00%
2020/04/15	0	0.00	1	87.50	87.80	-1	8,853	-0.01%
2020/04/13	1	84.80	0	0.00	85.30	1	9,083	0.01%
2020/04/08	2	91.10	0	0.00	89.60	2	9,340	0.02%
2020/04/07	0	0.00	11.9	86.91	87.30	-11.9	9,232	-0.13%
2020/04/06	1	79.70	2	80.15	81.20	-1	9,085	-0.01%
2020/03/31	0	0.00	3	78.67	77.90	-3	9,050	-0.03%
2020/03/30	4	75.33	6	75.82	78.40	-2	9,000	-0.02%
2020/03/27	10	77.60	11	77.98	75.70	-1	8,991	-0.01%
2020/03/26	17	74.01	13	74.18	75.70	4	8,840	0.05%
2020/03/25	2	74.95	2	75.15	75.70	0	8,754	0.00%
2020/03/24	0	0.00	2	68.50	69.80	-2	8,674	-0.02%
2020/03/23	2	64.30	3	64.50	63.80	-1	8,641	-0.01%
2020/03/20	2	61.70	1	60.20	63.30	1	8,804	0.01%
2020/03/19	1	62.60	5	62.38	57.60	-4	8,700	-0.05%
2020/03/18	5	71.20	0	0.00	64.00	5	8,591	0.06%
2020/03/17	1	72.70	0	0.00	70.50	1	8,513	0.01%
2020/03/16	2	80.90	0	0.00	75.60	2	8,509	0.02%
2020/03/13	4	80.23	2	82.45	83.50	2	8,405	0.02%
2020/03/12	3	86.60	2	85.00	87.70	1	8,233	0.01%
2020/03/11	2	92.25	1	92.50	92.40	1	8,168	0.01%
2020/03/10	2	94.05	1	93.30	95.90	1	8,272	0.01%
2020/03/09	1	93.80	1	94.40	92.40	0	8,457	0.00%
2020/03/05	1	99.40	5	99.74	99.60	-4	8,434	-0.05%
2020/03/04	4	97.65	4	98.05	96.80	0	8,409	0.00%
2020/03/03	0	0.00	1	97.30	95.70	-1	8,435	-0.01%
2020/03/02	0	0.00	1	94.40	94.40	-1	8,804	-0.01%
2020/02/27	1	93.30	1	91.30	90.00	0	9,012	0.00%
2020/02/25	0	0.00	2	96.00	97.80	-2	8,892	-0.02%
2020/02/19	0	0.00	1	97.50	97.70	-1	8,733	-0.01%
2020/02/17	3	97.37	4	98.10	97.20	-1	8,639	-0.01%
2020/02/13	4	102.00	4	102.75	100.00	0	8,543	0.00%
2020/02/12	2	101.00	5	102.40	101.00	-3	8,589	-0.03%
2020/02/11	0	0.00	2	99.75	99.70	-2	8,629	-0.02%
2020/02/10	1	97.30	2	96.40	95.40	-1	8,773	-0.01%
2020/02/07	2	99.15	2	98.95	97.00	0	9,047	0.00%
2020/02/06	5	99.32	52	99.07	100.50	-47	9,113	-0.52%
2020/02/05	16	99.88	6	100.22	97.80	10	9,034	0.11%
2020/02/04	40	96.40	2	96.50	96.40	38	8,705	0.44%
2020/02/03	5	91.64	9	92.29	94.90	-4	8,610	-0.05%
2020/01/31	6	90.05	1	91.20	91.20	5	8,511	0.06%
2020/01/30	1	87.30	0	0.00	87.30	1	8,531	0.01%
2020/01/20	31	95.10	7	96.90	96.90	24	8,456	0.28%
2020/01/17	63	94.55	19	94.74	94.50	44	8,431	0.52%
2020/01/16	0	0.00	16	95.06	95.30	-16	8,427	-0.19%
2020/01/15	4	96.08	6	96.33	95.80	-2	8,401	-0.02%
2020/01/14	6	94.38	20	94.19	95.20	-14	8,835	-0.16%
2020/01/13	0	0.00	18	90.31	90.70	-18	9,053	-0.20%
2020/01/10	10	88.97	5	88.70	89.30	5	9,268	0.05%
2020/01/09	5	91.00	0	0.00	91.80	5	9,510	0.05%
2020/01/08	23	92.41	5	92.08	90.20	18	10,031	0.18%
2020/01/07	4	98.78	0	0.00	97.60	4	10,026	0.04%
2020/01/06	5	102.40	20	100.50	100.00	-15	10,400	-0.14%
2020/01/03	6	106.50	7	102.21	101.50	-1	10,881	-0.01%
2020/01/02	62	104.51	7	102.14	105.00	55	11,064	0.50%
2019/12/31	0	0.00	1	99.70	99.50	-1	10,948	-0.01%
2019/12/30	3	100.50	4	100.00	99.00	-1	11,076	-0.01%
2019/12/27	1	101.00	0	0.00	101.50	1	11,597	0.01%
2019/12/26	10	100.00	0	0.00	100.00	10	11,658	0.09%
2019/12/25	10	99.51	1	101.00	100.00	9	11,688	0.08%
2019/12/24	4	98.40	3	99.33	98.30	1	11,747	0.01%
2019/12/23	2	100.20	0	0.00	99.90	2	11,804	0.02%
2019/12/20	9	103.94	0	0.00	103.50	9	11,897	0.08%
2019/12/19	0	0.00	1	104.50	105.50	-1	12,162	-0.01%
2019/12/18	6	107.25	0	0.00	106.00	6	12,220	0.05%
2019/12/17	2	106.50	2	110.25	109.50	0	12,325	0.00%
2019/12/16	0	0.00	1	104.50	104.50	-1	12,218	-0.01%
2019/12/13	38	106.24	13	105.08	104.50	25	12,755	0.20%
2019/12/12	3	104.33	3	105.00	104.50	0	13,105	0.00%
2019/12/11	10	104.50	10	105.50	104.00	0	13,238	0.00%
2019/12/10	0	0.00	13	101.77	102.00	-13	13,436	-0.10%
2019/12/09	1	105.00	0	0.00	103.50	1	13,574	0.01%
2019/12/06	6	106.08	3	104.83	105.50	3	13,831	0.02%
2019/12/05	1	104.00	1	104.50	104.00	0	14,405	0.00%
2019/12/04	10	109.35	3	109.33	107.50	7	14,663	0.05%
2019/12/02	4	108.25	5	106.40	106.00	-1	15,401	-0.01%
2019/11/29	3	112.67	1	110.50	111.50	2	15,404	0.01%
2019/11/28	31	114.95	27	115.63	112.00	4	15,298	0.03%
2019/11/27	14	110.50	35	111.66	111.00	-21	14,921	-0.14%
2019/11/26	3	105.33	4	105.25	108.50	-1	14,529	-0.01%
2019/11/22	0	0.00	1	95.30	97.40	-1	14,415	-0.01%
2019/11/20	5	94.40	0	0.00	94.20	5	14,664	0.03%
2019/11/12	3	97.67	2	97.00	98.10	1	15,137	0.01%
2019/11/11	6	103.08	2	105.50	103.00	4	15,473	0.03%
2019/11/08	13	110.15	2	109.50	108.50	11	15,364	0.07%
2019/11/07	5	110.00	1	113.00	109.50	4	15,210	0.03%
2019/11/06	4	117.50	0	0.00	115.00	4	15,132	0.03%
2019/11/05	3	119.50	0	0.00	124.00	3	14,872	0.02%
2019/10/30	2	108.50	0	0.00	112.00	2	15,199	0.01%
2019/10/29	5	108.50	0	0.00	109.50	5	15,252	0.03%
2019/10/28	0	0.00	10	116.00	116.50	-10	15,252	-0.07%
2019/10/24	1	114.00	0	0.00	115.50	1	15,301	0.01%
2019/10/23	5	115.00	0	0.00	115.00	5	15,372	0.03%
2019/10/22	22	120.50	23	118.96	119.00	-1	15,430	-0.01%
2019/10/18	5	109.00	0	0.00	108.00	5	15,045	0.03%
2019/10/17	4	106.50	3	104.50	110.00	1	15,039	0.01%
2019/10/16	1	107.00	0	0.00	100.50	1	14,737	0.01%
2019/10/15	20	106.00	20	104.38	106.00	0	14,272	0.00%
2019/10/14	45	107.33	45	106.89	107.50	0	14,100	0.00%
2019/10/09	1	94.10	2	100.50	100.50	-1	13,740	-0.01%
2019/10/08	1	91.50	41	89.44	91.40	-40	13,266	-0.30%
2019/10/07	1	87.60	1	88.80	88.70	0	13,351	0.00%
2019/10/04	1	88.60	1	88.20	87.60	0	13,312	0.00%
2019/10/03	20	89.20	0	0.00	88.30	20	13,326	0.15%
2019/10/02	1	84.70	1	85.90	85.80	0	12,862	0.00%
2019/09/27	0	0.00	30	83.00	83.90	-30	12,934	-0.23%
2019/09/24	15	85.64	5	82.60	82.60	10	13,061	0.08%
2019/09/23	1	87.30	0	0.00	87.50	1	12,912	0.01%
2019/09/20	1	86.60	1	87.30	87.30	0	13,227	0.00%
2019/09/18	18	86.67	10	86.85	86.00	8	13,397	0.06%
2019/09/17	5	84.78	3	85.00	85.40	2	12,890	0.02%
2019/09/16	1	83.90	1	83.10	84.00	0	12,510	0.00%
2019/09/12	3	82.83	3	82.97	82.00	0	12,372	0.00%
2019/09/11	1	81.30	1	82.10	80.50	0	12,101	0.00%
2019/09/10	13	80.32	3	81.53	81.20	10	11,925	0.08%
2019/09/09	2	81.40	3	81.87	83.00	-1	11,628	-0.01%
2019/09/06	3	79.00	3	78.57	78.00	0	10,977	0.00%
2019/09/05	21	76.90	5	76.98	76.20	16	10,564	0.15%
2019/09/04	2	73.15	3	77.10	77.10	-1	10,169	-0.01%
2019/09/03	0	0.00	1	70.30	70.10	-1	9,589	-0.01%
2019/08/30	1	67.80	1	68.10	67.00	0	9,453	0.00%
2019/08/28	2	65.40	1	64.50	65.90	1	9,688	0.01%
2019/08/26	0	0.00	1	65.60	66.00	-1	9,649	-0.01%
2019/08/21	1	70.60	0	0.00	71.40	1	9,339	0.01%
2019/08/15	1	72.80	4	71.15	71.20	-3	9,143	-0.03%
2019/08/14	2	75.90	9	73.88	74.20	-7	9,003	-0.08%
2019/08/13	0	0.00	1	72.10	71.30	-1	8,675	-0.01%
2019/08/12	1	72.30	1	71.00	71.10	0	8,647	0.00%
2019/08/08	0	0.00	10	72.30	71.40	-10	8,592	-0.12%
2019/08/07	2	69.70	1	69.80	69.90	1	8,444	0.01%
2019/08/05	2	71.05	1	71.90	66.80	1	8,224	0.01%
2019/08/01	1	72.50	0	0.00	73.50	1	7,985	0.01%
2019/07/26	5	73.30	1	73.50	74.30	4	7,588	0.05%
2019/07/25	7	73.59	0	0.00	74.60	7	7,550	0.09%
2019/07/24	3	72.87	0	0.00	72.80	3	7,436	0.04%
2019/07/23	2	74.75	0	0.00	72.80	2	7,315	0.03%
2019/07/22	1	72.00	0	0.00	74.00	1	7,166	0.01%
2019/07/18	5	67.80	0	0.00	68.90	5	6,579	0.08%
2019/07/16	0	0.00	0.3	68.50	68.50	-0.3	6,374	0.00%
2019/07/05	0.1	64.80	0	0.00	65.10	0.1	5,746	0.00%
2019/07/03	21	65.81	21	66.12	65.00	0	5,522	0.00%
2019/07/02	17	64.95	3	65.23	66.00	14	5,438	0.26%
2019/06/28	2	64.60	4	64.55	64.50	-2	5,160	-0.04%
2019/06/27	3	62.47	19	61.99	65.00	-16	5,060	-0.32%
2019/06/26	22	60.22	25	60.40	60.20	-3	4,783	-0.06%
2019/06/20	1	55.10	1	55.90	56.60	0	4,983	0.00%
2019/06/19	0	0.00	5	54.54	55.10	-5	5,046	-0.10%
2019/06/17	1	52.50	0	0.00	52.80	1	4,964	0.02%
2019/06/14	4	52.63	4	51.70	52.00	0	5,048	0.00%
2019/06/13	4	52.05	4	52.75	53.00	0	5,187	0.00%
2019/06/12	4	52.90	2	52.30	52.10	2	5,480	0.04%
2019/06/11	2.1	51.31	2	52.10	52.10	0.1	5,405	0.00%
2019/06/06	3	49.97	3	49.75	50.80	0	5,275	0.00%
2019/06/05	3	50.33	3	49.83	49.95	0	5,209	0.00%
2019/06/04	1	48.85	0	0.00	48.55	1	5,016	0.02%
2019/06/03	3	44.90	3	47.62	48.15	0	4,902	0.00%
2019/05/27	0	0.00	1	41.30	41.35	-1	4,812	-0.02%
2019/05/22	2	43.35	1	43.60	41.80	1	4,936	0.02%
2019/05/20	5	41.80	5	42.55	41.40	0	5,012	0.00%
2019/05/13	1	48.00	0	0.00	47.80	1	5,543	0.02%
2019/04/12	2	51.70	0	0.00	52.00	2	5,956	0.03%
2019/04/03	0	0.00	3	53.73	53.30	-3	7,461	-0.04%
2019/04/02	1	54.50	0	0.00	54.30	1	7,776	0.01%
2019/04/01	1	55.10	0	0.00	54.00	1	7,759	0.01%
2019/03/28	5	54.94	2	57.25	52.80	3	7,511	0.04%
2019/03/27	0	0.00	5	52.70	53.90	-5	7,012	-0.07%
2019/03/22	0	0.00	4	50.08	49.90	-4	6,623	-0.06%
2019/03/19	1	49.10	1	49.25	49.05	0	6,655	0.00%
2019/03/15	2	49.50	2	49.55	47.50	0	6,382	0.00%
2019/03/07	0	0.00	2	45.35	45.40	-2	6,448	-0.03%
2019/02/26	1	48.70	1	47.70	47.80	0	6,617	0.00%
2019/02/25	2	48.05	3	47.75	47.80	-1	6,610	-0.02%
2019/02/22	3	47.85	0	0.00	47.55	3	6,555	0.05%
2019/02/21	1	48.45	1	48.45	48.45	0	6,544	0.00%
2019/02/20	1	48.75	1	49.20	47.95	0	6,498	0.00%
2019/02/15	2	48.98	0	0.00	47.55	2	6,359	0.03%
2019/02/12	2	45.33	5	45.33	46.20	-3	5,884	-0.05%
2019/01/30	3	43.20	0	0.00	43.00	3	5,735	0.05%
2019/01/28	2	44.48	3	44.22	44.10	-1	5,802	-0.02%
2019/01/25	1	44.30	2	44.45	44.15	-1	5,810	-0.02%
2019/01/23	1	43.20	0	0.00	43.30	1	5,746	0.02%
2019/01/21	1	43.50	0	0.00	42.90	1	5,709	0.02%
2019/01/14	0	0.00	3	45.60	44.70	-3	5,556	-0.05%
2019/01/11	0	0.00	1	45.30	45.25	-1	5,558	-0.02%
2019/01/10	3	45.50	0	0.00	45.50	3	5,491	0.05%
2019/01/08	1	45.70	1	45.60	45.70	0	5,307	0.00%
2019/01/07	0	0.00	1	46.45	44.15	-1	5,135	-0.02%
2019/01/04	0	0.00	6	45.03	45.00	-6	5,047	-0.12%
2019/01/03	1	47.45	2	46.55	45.85	-1	4,916	-0.02%
2019/01/02	16	48.20	15	48.63	48.50	1	4,756	0.02%
2018/12/28	6	46.42	2	46.85	47.90	4	4,319	0.09%
2018/12/27	4	43.81	1	43.80	43.90	3	3,808	0.08%
2018/12/26	27	45.90	28	44.05	42.00	-1	3,655	-0.03%
2018/12/25	3	43.00	5	44.12	44.85	-2	3,311	-0.06%
2018/12/18	2	41.40	2	40.43	40.25	0	2,911	0.00%
2018/12/13	4	43.65	4	43.21	43.00	0	2,877	0.00%
2018/12/10	3	39.15	0	0.00	39.40	3	2,707	0.11%
2018/12/05	1	41.80	0	0.00	41.55	1	2,854	0.04%
2018/12/03	0	0.00	4	41.80	42.45	-4	2,839	-0.14%
2018/11/30	4	40.88	3	41.32	40.25	1	2,770	0.04%
2018/11/29	0	0.00	2	40.10	40.40	-2	2,639	-0.08%
2018/11/27	2	38.20	0	0.00	37.95	2	2,627	0.08%
2018/11/23	0	0.00	1	36.80	36.15	-1	2,564	-0.04%
2018/11/22	4	36.86	0	0.00	36.50	4	2,519	0.16%
2018/11/21	2	36.20	2	35.80	36.45	0	2,504	0.00%
2018/11/06	0	0.00	3	41.00	41.00	-3	2,523	-0.12%
2018/11/05	3	40.90	0	0.00	40.90	3	2,478	0.12%
2018/11/02	0	0.00	1	40.50	40.30	-1	2,474	-0.04%
2018/11/01	0	0.00	2	40.20	39.80	-2	2,459	-0.08%
2018/10/25	3	36.70	0	0.00	36.50	3	2,539	0.12%
2018/10/24	0	0.00	1	39.60	39.40	-1	2,583	-0.04%
2018/10/23	1	40.55	0	0.00	40.25	1	2,666	0.04%
2018/10/22	2	42.55	2	42.35	42.35	0	2,671	0.00%
2018/09/12	1	46.50	0	0.00	45.70	1	4,871	0.02%
2018/09/10	0	0.00	1	50.00	49.55	-1	5,604	-0.02%
2018/08/29	3	58.00	0	0.00	58.00	3	6,964	0.04%
2018/08/28	5	58.70	0	0.00	57.60	5	7,024	0.07%
2018/08/22	1	58.30	1	57.80	57.80	0	7,151	0.00%
2018/08/20	0	0.00	1	55.80	55.60	-1	7,213	-0.01%
2018/08/07	1	61.60	0	0.00	61.00	1	7,403	0.01%
2018/08/06	0	0.00	4	59.90	60.60	-4	7,457	-0.05%
2018/08/03	0	0.00	4	60.55	60.30	-4	7,509	-0.05%
2018/08/01	4	59.98	0	0.00	60.60	4	7,627	0.05%
2018/07/30	5	58.60	3	58.00	57.10	2	7,696	0.03%
2018/07/27	0	0.00	5	61.80	62.20	-5	7,659	-0.07%
2018/07/26	5	62.00	5	61.80	62.00	0	7,659	0.00%
2018/07/25	2	61.10	0	0.00	61.40	2	7,631	0.03%
2018/07/24	5	61.60	0	0.00	61.60	5	7,564	0.07%
2018/07/23	1	61.00	2	61.00	61.00	-1	7,538	-0.01%
2018/07/19	2	68.50	3	68.60	68.50	-1	7,479	-0.01%
2018/07/16	3	73.80	0	0.00	73.00	3	7,668	0.04%
2018/07/12	4	72.00	10	73.55	74.30	-6	7,777	-0.08%
2018/07/10	0	0.00	1	70.50	71.20	-1	8,152	-0.01%
2018/07/09	3	68.93	0	0.00	68.80	3	8,229	0.04%
2018/07/06	0	0.00	1	70.00	70.00	-1	8,437	-0.01%
2018/07/04	1	69.70	2	70.55	69.50	-1	8,517	-0.01%
2018/07/03	3	71.13	0	0.00	69.30	3	8,542	0.04%
2018/07/02	5	76.32	1	74.00	74.00	4	8,382	0.05%
2018/06/29	0	0.00	1	77.10	76.80	-1	8,241	-0.01%
2018/06/28	1	75.60	0	0.00	75.00	1	8,087	0.01%
2018/06/27	0	0.00	5	77.58	75.20	-5	7,997	-0.06%
2018/06/25	0	0.00	5	74.20	74.00	-5	7,689	-0.07%
2018/06/21	0	0.00	2	76.10	74.50	-2	7,364	-0.03%
2018/06/20	2	69.90	0	0.00	70.10	2	7,220	0.03%
2018/06/19	7	77.63	5	79.84	75.80	2	6,988	0.03%
2018/06/15	3	77.50	8	77.54	78.70	-5	6,386	-0.08%
2018/06/14	6	72.03	2	72.55	71.60	4	5,697	0.07%
2018/06/12	1	68.90	1	69.40	68.80	0	5,449	0.00%
2018/06/07	5	72.16	1	72.60	70.40	4	5,354	0.07%
2018/06/06	0	0.00	5	68.10	68.80	-5	5,211	-0.10%
2018/06/05	5	68.20	0	0.00	66.70	5	5,110	0.10%
2018/05/30	0	0.00	0.1	65.50	65.50	-0.1	5,094	0.00%
2018/05/29	2	67.00	0	0.00	66.30	2	5,095	0.04%
2018/05/28	0	0.00	2	67.30	67.70	-2	5,067	-0.04%
2018/05/25	3	65.80	75	66.00	66.30	-72	5,030	-1.43%
2018/05/21	1	65.00	0	0.00	64.80	1	5,012	0.02%
2018/05/17	75	64.62	1	64.70	63.60	74	5,028	1.47%
2018/05/11	0	0.00	5	68.86	67.50	-5	5,060	-0.10%
2018/05/10	1	68.20	2	68.90	68.60	-1	5,084	-0.02%
2018/05/09	6	67.73	3	68.00	67.20	3	5,131	0.06%
2018/05/08	1	66.70	1	68.00	67.10	0	5,160	0.00%
2018/05/07	1	65.60	0	0.00	64.60	1	5,373	0.02%
2018/05/04	3	64.60	0	0.00	64.00	3	5,382	0.06%
2018/04/20	0	0.00	10	68.80	68.80	-10	5,457	-0.18%
2018/04/19	2	72.70	2	72.00	72.00	0	5,521	0.00%
2018/04/18	2	71.40	2	71.05	72.60	0	5,457	0.00%
2018/04/17	1	75.00	2	73.15	71.00	-1	5,323	-0.02%
2018/04/16	5	73.12	8	72.56	73.90	-3	5,120	-0.06%
2018/04/13	12	69.54	4	69.65	69.50	8	5,003	0.16%
2018/04/12	2	68.30	2	68.60	68.10	0	4,916	0.00%
2018/04/10	1	67.80	1	65.20	65.20	0	4,870	0.00%
2018/03/30	0	0.00	5	61.90	61.00	-5	5,215	-0.10%
2018/03/29	0	62.20	0	0.00	61.90	0	5,457	0.00%
2018/03/28	0	62.80	0	0.00	62.80	0	5,551	0.00%
2018/03/02	0	0.00	1	65.80	66.00	-1	10,928	-0.01%
2018/02/26	1	68.70	0	0.00	67.80	1	12,192	0.01%
2018/02/22	5	68.40	0	0.00	68.00	5	12,907	0.04%
2018/02/09	0	0.00	2	61.20	63.10	-2	13,187	-0.02%
2018/02/08	2	63.00	0	0.00	64.00	2	13,132	0.02%
2018/02/02	0	0.00	1	75.00	73.10	-1	12,932	-0.01%
2018/01/31	5	73.10	0	0.00	72.50	5	12,812	0.04%
2018/01/30	0.1	71.80	9	73.81	71.60	-8.9	12,766	-0.07%
2018/01/25	1	69.30	0	0.00	69.70	1	12,866	0.01%
2018/01/24	0	0.00	1	68.60	68.70	-1	12,819	-0.01%
2018/01/23	2	71.30	1	70.50	70.20	1	12,762	0.01%
2018/01/22	6.1	72.01	2	72.05	71.50	4.1	12,869	0.03%
2018/01/18	1	72.00	0	0.00	70.10	1	13,001	0.01%
2018/01/16	5	72.52	0	0.00	71.30	5	13,100	0.04%
2018/01/04	2	73.45	2	73.50	73.20	0	12,503	0.00%
2018/01/03	0	0.00	2	74.10	74.50	-2	12,357	-0.02%