宏捷科 (8086)-華南永昌-世貿券商分點個股進出

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
130.0
漲跌
▼1.0
漲幅
-0.76%
成交量
4,163張
產業
上櫃半導體類股
1339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－華南永昌-世貿券商分點個股進出

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-世貿券商分點個股進出
華南永昌-世貿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
2024/06/14	1	130.00	1	130.00	130.00	0	3,174	0.00%
2024/06/13	3	130.33	14	131.07	131.00	-11	3,199	-0.34%
2024/06/07	1	122.00	0	0.00	122.50	1	3,252	0.03%
2024/06/06	11	124.18	0	0.00	124.00	11	3,331	0.33%
2024/06/05	3	126.67	3	127.33	126.00	0	3,419	0.00%
2024/06/04	2	130.00	10	132.00	129.50	-8	3,501	-0.23%
2024/05/24	1	129.00	1	129.50	130.00	0	4,504	0.00%
2024/05/23	1	131.00	1	130.50	130.00	0	4,559	0.00%
2024/05/22	1	133.00	4	130.50	132.50	-3	4,640	-0.06%
2024/05/21	0	0.00	5	128.50	128.50	-5	4,767	-0.10%
2024/05/20	1	129.00	0	0.00	130.00	1	5,075	0.02%
2024/05/16	5	130.00	0	0.00	130.00	5	5,652	0.09%
2024/05/15	1	129.00	0	0.00	128.50	1	5,715	0.02%
2024/05/13	1	128.00	0	0.00	128.00	1	5,957	0.02%
2024/05/10	12	130.79	0	0.00	129.00	12	6,025	0.20%
2024/05/06	2	138.75	1	138.00	137.50	1	6,159	0.02%
2024/04/29	0.1	132.00	0	0.00	137.00	0.1	6,095	0.00%
2024/04/25	0	0.00	1	129.00	129.50	-1	6,159	-0.02%
2024/04/23	1	129.00	0	0.00	129.50	1	6,231	0.02%
2024/04/19	1	130.00	0	0.00	130.50	1	6,244	0.02%
2024/04/16	0	0.00	1	131.50	132.00	-1	6,267	-0.02%
2024/04/15	0.2	137.00	0	0.00	137.00	0.2	6,267	0.00%
2024/04/12	3	140.00	0	0.00	139.50	3	6,300	0.05%
2024/04/11	1	142.00	0	0.00	142.00	1	6,385	0.02%
2024/04/10	3	144.50	0	0.00	145.50	3	6,613	0.05%
2024/04/09	3	145.17	0	0.00	145.50	3	6,700	0.04%
2024/04/08	3	147.99	0	0.00	146.00	3	6,701	0.05%
2024/04/03	1	150.50	5.5	152.27	153.00	-4.5	6,653	-0.07%
2024/04/02	1	146.50	1	148.50	150.00	0	6,505	0.00%
2024/04/01	0	0.00	0.5	147.50	146.00	-0.5	6,500	-0.01%
2024/03/29	1	144.50	0	0.00	144.00	1	6,539	0.02%
2024/03/28	1	148.50	1	146.50	143.00	0	6,631	0.00%
2024/03/27	1	150.00	1.5	147.67	147.50	-0.5	6,657	-0.01%
2024/03/26	5	149.50	4.5	155.39	148.00	0.5	6,672	0.01%
2024/03/25	0	0.00	2.1	156.70	154.00	-2.1	6,721	-0.03%
2024/03/22	0	0.00	2	146.00	152.00	-2	6,761	-0.03%
2024/03/21	1	147.00	0	0.00	146.50	1	6,791	0.01%
2024/03/20	7.5	152.43	1.3	155.77	148.00	6.2	6,725	0.09%
2024/03/19	1.3	155.57	1.3	159.58	158.00	0	6,646	0.00%
2024/03/18	1	154.00	2	157.00	158.00	-1	6,507	-0.02%
2024/03/15	1	156.00	6	153.75	153.50	-5	6,533	-0.08%
2024/03/14	4.2	149.35	0	0.00	148.00	4.2	6,492	0.06%
2024/03/13	4.3	152.00	0.5	155.81	153.50	3.8	6,499	0.06%
2024/03/12	0	0.00	1	158.00	157.50	-1	6,554	-0.02%
2024/03/11	1	150.00	0	0.00	154.50	1	6,616	0.02%
2024/03/08	1.1	145.55	1	151.50	148.00	0.1	6,843	0.00%
2024/03/07	6	159.83	6	157.83	155.50	0	6,863	0.00%
2024/03/06	2	154.75	3	156.83	156.50	-1	6,810	-0.01%
2024/03/05	4	158.63	2	158.75	153.00	2	7,132	0.03%
2024/03/04	0	0.00	5	150.30	149.50	-5	6,935	-0.07%
2024/03/01	2	145.75	5.3	147.40	149.00	-3.3	7,028	-0.05%
2024/02/29	3	138.33	0	0.00	141.50	3	7,376	0.04%
2024/02/27	3	139.13	2	137.50	137.50	1	7,583	0.01%
2024/02/26	1	142.00	0	0.00	141.50	1	7,726	0.01%
2024/02/23	1	143.50	6.1	143.24	142.00	-5.1	7,717	-0.07%
2024/02/22	1.1	145.53	1	145.00	145.50	0.1	7,700	0.00%
2024/02/21	2	149.25	2	149.00	147.50	0	7,663	0.00%
2024/02/20	3.1	146.99	1	144.00	143.50	2.1	7,390	0.03%
2024/02/19	0	0.00	3	145.17	146.00	-3	7,152	-0.04%
2024/02/16	0	0.00	4	130.63	133.00	-4	6,911	-0.06%
2024/02/15	2	130.25	1	130.50	131.00	1	6,907	0.01%
2024/02/05	2	127.50	3	127.50	127.50	-1	6,912	-0.01%
2024/02/02	0	0.00	4	126.13	123.00	-4	7,017	-0.06%
2024/01/30	1	118.50	2	119.75	121.00	-1	7,457	-0.01%
2024/01/26	1	114.50	4	117.13	117.00	-3	7,741	-0.04%
2024/01/25	2	117.25	0	0.00	115.50	2	7,829	0.03%
2024/01/23	3	118.00	0	0.00	117.00	3	8,270	0.04%
2024/01/22	0	0.00	1	116.50	118.50	-1	8,375	-0.01%
2024/01/19	2	113.00	2	115.50	115.00	0	8,337	0.00%
2024/01/18	2	113.00	0	0.00	113.00	2	8,290	0.02%
2024/01/17	2	118.00	2	119.00	116.50	0	8,260	0.00%
2024/01/16	1	116.50	1	115.00	116.50	0	8,224	0.00%
2024/01/15	0	0.00	1	115.50	116.50	-1	8,198	-0.01%
2024/01/11	0	0.00	0.1	116.00	114.50	-0.1	8,179	0.00%
2024/01/10	2	115.25	1	115.50	115.50	1	8,148	0.01%
2024/01/09	3	117.83	0	0.00	117.00	3	8,130	0.04%
2024/01/08	1	117.50	1	120.00	117.00	0	8,104	0.00%
2024/01/05	3	118.17	3	118.83	117.00	0	8,054	0.00%
2024/01/04	9	121.56	5	122.00	118.50	4	7,944	0.05%
2024/01/03	11.1	121.90	10	123.00	120.00	1.1	7,701	0.01%
2023/12/29	5	130.70	5	130.40	131.00	0	7,661	0.00%
2023/12/25	1	127.00	3	129.67	129.50	-2	7,736	-0.03%
2023/12/20	2	121.50	1	122.00	122.00	1	7,532	0.01%
2023/12/19	1.1	122.27	0	0.00	122.50	1.1	7,433	0.01%
2023/12/13	1.1	138.36	1	135.50	136.00	0.1	7,405	0.00%
2023/12/12	2	142.50	2	141.00	138.00	0	7,399	0.00%
2023/12/11	0	0.00	1	142.00	140.50	-1	7,360	-0.01%
2023/12/08	2	140.50	4	141.38	139.00	-2	7,394	-0.03%
2023/12/07	0	0.00	1	138.50	137.50	-1	7,512	-0.01%
2023/12/06	6	139.92	9	140.28	142.00	-3	7,637	-0.04%
2023/12/05	9	139.72	3	139.67	139.00	6	7,538	0.08%
2023/12/04	6	141.25	4	137.75	139.50	2	7,401	0.03%
2023/12/01	1	137.00	1	135.50	137.50	0	7,428	0.00%
2023/11/30	2	138.00	11	139.82	139.00	-9	7,508	-0.12%
2023/11/29	2	128.75	4	129.38	130.50	-2	7,336	-0.03%
2023/11/28	8	126.56	7	127.50	127.50	1	7,309	0.01%
2023/11/27	20.1	135.55	17	136.26	125.50	3.1	7,161	0.04%
2023/11/24	3	131.50	4	133.75	139.00	-1	6,737	-0.01%
2023/11/20	2	123.75	0	0.00	123.00	2	6,208	0.03%
2023/11/17	0	0.00	2	129.00	127.00	-2	6,142	-0.03%
2023/11/16	2	130.00	1	130.00	129.50	1	6,124	0.02%
2023/11/15	0	0.00	3	131.67	129.00	-3	6,074	-0.05%
2023/11/14	0	0.00	6	130.33	131.00	-6	6,020	-0.10%
2023/11/13	0	0.00	15	131.17	131.00	-15	5,958	-0.25%
2023/11/10	1	130.00	2	131.75	132.00	-1	5,855	-0.02%
2023/11/09	5	125.90	6	126.25	129.50	-1	5,621	-0.02%
2023/11/08	4	121.75	4	123.25	123.00	0	5,388	0.00%
2023/11/07	6	121.08	6	121.17	120.00	0	5,235	0.00%
2023/11/06	11	115.95	4	117.25	116.50	7	4,945	0.14%
2023/11/03	1	115.50	2	112.00	112.00	-1	4,829	-0.02%
2023/11/02	3	113.00	1	112.00	112.00	2	4,675	0.04%
2023/11/01	6	114.42	6	112.00	112.50	0	4,719	0.00%
2023/10/31	3	107.00	3.1	108.95	112.50	-0.1	4,614	0.00%
2023/10/30	3	102.50	4	103.50	102.50	-1	4,409	-0.02%
2023/10/27	0	0.00	1	97.50	95.80	-1	4,291	-0.02%
2023/10/26	1	97.10	0	0.00	96.00	1	4,311	0.02%
2023/10/25	0	0.00	0.1	100.50	99.80	-0.1	4,325	0.00%
2023/10/23	1	100.00	0	0.00	98.80	1	4,354	0.02%
2023/10/05	6	108.25	6	107.50	107.50	0	4,711	0.00%
2023/10/04	1	115.50	1	117.00	109.00	0	4,741	0.00%
2023/10/02	1	111.00	0	0.00	109.50	1	4,710	0.02%
2023/09/21	1	110.50	1	112.00	110.50	0	5,139	0.00%
2023/09/20	4	111.75	4	112.13	112.50	0	5,107	0.00%
2023/09/19	0	0.00	1	115.00	113.50	-1	5,073	-0.02%
2023/09/18	0	0.00	1	120.50	119.00	-1	4,963	-0.02%
2023/09/13	4	118.50	5	118.70	118.00	-1	4,824	-0.02%
2023/09/12	4	120.13	5	119.90	120.50	-1	4,754	-0.02%
2023/09/11	12	119.42	11	118.73	117.50	1	4,616	0.02%
2023/09/08	0	0.00	3	116.17	116.50	-3	4,370	-0.07%
2023/09/07	10.1	116.75	8	116.13	115.00	2.1	4,311	0.05%
2023/09/06	5	114.10	6	114.42	114.00	-1	4,118	-0.02%
2023/09/05	36	111.69	36	112.22	112.00	0	3,955	0.00%
2023/09/04	4	108.00	13	108.01	110.00	-9	3,740	-0.24%
2023/09/01	2	99.95	3	100.60	100.00	-1	3,578	-0.03%
2023/08/31	3	97.37	2	97.85	97.00	1	3,519	0.03%
2023/08/30	1	96.80	0	0.00	97.70	1	3,555	0.03%
2023/08/24	1	96.00	1	94.30	94.40	0	3,576	0.00%
2023/08/23	0	0.00	2	93.50	94.60	-2	3,561	-0.06%
2023/08/22	0	0.00	1	89.30	90.40	-1	3,524	-0.03%
2023/08/21	1	87.60	0	0.00	87.50	1	3,506	0.03%
2023/08/16	0	0.00	1	87.90	88.90	-1	3,512	-0.03%
2023/08/15	1	90.80	0	0.00	88.00	1	3,502	0.03%
2023/08/10	2	93.85	0	0.00	93.60	2	3,487	0.06%
2023/08/09	3	96.93	1	95.20	94.90	2	3,499	0.06%
2023/08/07	1	99.60	3	100.47	100.00	-2	3,397	-0.06%
2023/08/04	0	0.00	7	98.46	99.50	-7	3,254	-0.22%
2023/08/02	0	0.00	0	91.05	90.50	0	3,095	0.00%
2023/07/26	0.1	90.86	0	0.00	90.00	0.1	3,101	0.00%
2023/07/25	0	0.00	9	96.30	95.50	-9	3,086	-0.29%
2023/07/24	11	98.30	0	0.00	95.90	11	3,095	0.36%
2023/07/21	0	0.00	1	97.70	97.50	-1	3,030	-0.03%
2023/07/20	2	100.50	2	99.20	100.00	0	3,024	0.00%
2023/07/19	2	98.50	0	0.00	96.20	2	2,932	0.07%
2023/07/14	0	0.00	6	98.02	97.60	-6	2,935	-0.20%
2023/07/13	0	0.00	7	98.19	97.60	-7	2,963	-0.24%
2023/07/12	1	100.50	0	0.00	99.20	1	2,963	0.03%
2023/07/11	18	101.72	22	102.75	103.00	-4	2,923	-0.14%
2023/07/10	8	99.05	5.1	99.30	99.90	3	2,853	0.10%
2023/07/07	10.1	98.28	0	0.00	96.40	10.1	2,797	0.36%
2023/07/06	8	98.90	6	100.75	101.00	2	2,753	0.07%
2023/07/04	3	91.47	0	0.00	92.20	3	2,486	0.12%
2023/07/03	0	0.00	2	89.50	91.30	-2	2,511	-0.08%
2023/06/29	2	87.40	0	0.00	88.50	2	2,648	0.08%
2023/06/27	0	0.00	1	87.20	86.00	-1	3,058	-0.03%
2023/06/26	1	86.50	0	0.00	86.30	1	3,127	0.03%
2023/06/21	1	87.40	0	0.00	87.10	1	3,190	0.03%
2023/06/19	0	0.00	11	89.11	89.30	-11	3,181	-0.35%
2023/06/16	1	90.80	0	0.00	90.50	1	3,177	0.03%
2023/06/15	10	91.95	1	89.80	92.00	9	3,176	0.28%
2023/06/14	2	89.15	0	0.00	88.60	2	3,176	0.06%
2023/06/08	2	90.15	0.2	89.90	90.10	1.8	3,136	0.06%
2023/06/07	0.2	93.40	0	0.00	93.20	0.2	3,092	0.01%
2023/06/05	1	89.90	1	89.70	90.00	0	2,919	0.00%
2023/06/02	6	87.65	6	88.10	88.10	0	2,829	0.00%
2023/06/01	0	0.00	1	84.10	84.10	-1	2,751	-0.04%
2023/05/31	1	83.50	1	83.90	82.90	0	2,754	0.00%
2023/05/16	0	0.00	1	78.30	77.20	-1	2,814	-0.04%
2023/05/15	1	76.60	31	75.95	76.80	-30	2,805	-1.07%
2023/05/10	2	79.30	0	0.00	80.40	2	2,821	0.07%
2023/05/09	0.1	79.00	0	0.00	78.80	0.1	2,816	0.00%
2023/05/05	8	81.08	0	0.00	80.10	8	2,834	0.28%
2023/05/04	6	81.92	0	0.00	81.20	6	2,828	0.21%
2023/05/03	2.1	82.01	14	83.30	82.10	-12	2,846	-0.42%
2023/04/28	1	83.30	0	83.50	82.80	1	2,943	0.03%
2023/04/24	0	0.00	1	88.50	88.30	-1	2,943	-0.03%
2023/04/21	2	91.55	1	89.50	89.00	1	2,953	0.03%
2023/04/19	0	0.00	4	94.50	94.10	-4	3,037	-0.13%
2023/04/18	5	93.20	1	93.80	93.00	4	3,004	0.13%
2023/04/17	1	93.90	0	0.00	93.90	1	3,010	0.03%
2023/04/14	0	0.00	8	91.29	90.40	-8	2,968	-0.27%
2023/04/13	0	0.00	1	90.40	90.40	-1	2,945	-0.03%
2023/04/12	0	93.20	0	0.00	93.40	0	2,911	0.00%
2023/04/11	10	93.65	0	0.00	93.70	10	2,871	0.35%
2023/04/10	0	0.00	1	91.40	91.00	-1	2,772	-0.04%
2023/04/07	3	91.00	2	91.10	90.60	1	2,734	0.04%
2023/04/06	1	88.60	0	0.00	89.00	1	2,638	0.04%
2023/03/31	3	86.70	10	86.20	87.20	-7	2,585	-0.27%
2023/03/30	3	86.57	4	87.50	87.80	-1	2,526	-0.04%
2023/03/29	31	87.41	15	88.02	85.10	16	2,387	0.67%
2023/03/28	7	80.70	1	80.90	82.30	6	2,095	0.29%
2023/03/27	6	81.30	0	0.00	82.80	6	1,974	0.30%
2023/03/24	1	80.60	1	81.40	80.90	0	1,894	0.00%
2023/03/17	0	0.00	0	77.00	77.00	0	1,844	0.00%
2023/03/14	1	74.60	0	0.00	74.10	1	1,819	0.05%
2023/03/13	1	74.50	0	0.00	75.50	1	1,855	0.05%
2023/03/10	1	75.70	0	0.00	75.30	1	1,871	0.05%
2023/03/09	0	78.40	0	0.00	77.80	0	1,897	0.00%
2023/03/07	0	0.00	2	79.20	78.50	-2	1,953	-0.10%
2023/03/06	2	78.50	2	78.60	79.30	0	1,982	0.00%
2023/03/03	1	74.61	2	76.00	77.50	-1	2,067	-0.05%
2023/02/24	1	77.60	1	78.70	76.70	0	2,435	0.00%
2023/02/23	1	77.90	0	0.00	78.00	1	2,420	0.04%
2023/02/22	3	77.67	0	0.00	77.50	3	2,422	0.12%
2023/02/21	0	0.00	1	80.40	79.20	-1	2,423	-0.04%
2023/02/20	0	0.00	4.1	79.33	81.00	-4.1	2,353	-0.17%
2023/02/17	1	76.90	1	77.80	76.90	0	2,309	0.00%
2023/02/16	0	0.00	2	77.05	77.10	-2	2,312	-0.09%
2023/02/13	2	76.50	1	77.10	76.30	1	2,419	0.04%
2023/02/10	2	75.50	1	76.60	76.30	1	2,431	0.04%
2023/02/09	2	77.45	0	0.00	77.30	2	2,420	0.08%
2023/02/08	0	0.00	1	78.89	78.80	-1	2,417	-0.04%
2023/02/07	1	76.90	0	77.50	77.30	1	2,404	0.04%
2023/02/06	1	75.60	2	76.80	76.70	-1	2,413	-0.04%
2023/02/03	2.1	76.92	2.1	76.39	75.60	0	2,440	0.00%
2023/02/02	1	78.60	1	79.30	78.40	0	2,458	0.00%
2023/02/01	2	78.20	0	0.00	77.90	2	2,486	0.08%
2023/01/31	2	78.60	2	79.15	79.50	0	2,460	0.00%
2023/01/30	1	79.90	1.1	79.98	79.90	-0.1	2,435	0.00%
2023/01/17	2	73.75	3.1	73.14	74.20	-1.1	2,326	-0.05%
2023/01/13	1	72.70	0	0.00	70.50	1	2,238	0.04%
2023/01/12	0	72.90	0	0.00	72.50	0	2,229	0.00%
2023/01/11	2	74.70	0	0.00	74.10	2	2,223	0.09%
2023/01/09	6.1	76.84	6.1	76.42	75.20	0	2,193	0.00%
2023/01/03	0	0.00	1	68.90	69.10	-1	2,013	-0.05%
2022/12/30	1	68.40	0	0.00	68.10	1	2,013	0.05%
2022/12/29	0	0.00	1	68.70	69.10	-1	2,026	-0.05%
2022/12/27	0	0.00	0.1	69.06	68.20	-0.1	2,079	0.00%
2022/12/20	0.2	68.52	0	0.00	67.10	0.2	2,140	0.01%
2022/12/16	0	0.00	0.1	71.80	71.40	-0.1	2,139	0.00%
2022/12/15	1	71.90	0	0.00	71.90	1	2,144	0.05%
2022/12/06	0	0.00	1	74.50	73.20	-1	2,080	-0.05%
2022/12/02	1	76.40	0	0.00	76.10	1	2,032	0.05%
2022/12/01	0	0.00	1	77.00	75.40	-1	2,018	-0.05%
2022/11/29	2	77.00	0.1	76.10	76.40	1.9	1,991	0.10%
2022/11/28	0	0.00	0.1	79.00	78.80	-0.1	1,970	-0.01%
2022/11/25	1	80.10	5	80.68	79.30	-4	1,999	-0.20%
2022/11/24	1	78.00	2.2	79.96	81.50	-1.2	2,007	-0.06%
2022/11/23	2	74.55	2.5	73.06	75.50	-0.5	1,717	-0.03%
2022/11/21	0	0.00	1	70.00	67.60	-1	1,615	-0.06%
2022/11/18	2	69.95	0	0.00	68.80	2	1,630	0.12%
2022/11/17	2	70.70	0.2	70.20	70.50	1.8	1,689	0.11%
2022/11/11	0	0.00	2	66.20	65.80	-2	1,720	-0.12%
2022/11/10	2	67.20	0	0.00	66.90	2	1,656	0.12%
2022/11/03	0	0.00	1	63.10	63.40	-1	1,598	-0.06%
2022/10/31	0	0.00	1	61.40	61.80	-1	1,530	-0.07%
2022/10/28	2.2	56.96	0	0.00	56.20	2.2	1,509	0.14%
2022/10/20	1	60.00	0	0.00	61.00	1	1,492	0.07%
2022/10/13	1	58.10	0	0.00	55.20	1	1,456	0.07%
2022/09/26	2.1	68.41	0	0.00	66.10	2.1	1,423	0.15%
2022/09/16	0.1	75.10	0	0.00	74.50	0.1	1,459	0.01%
2022/09/12	0	0.00	2	77.10	77.10	-2	1,525	-0.13%
2022/09/07	1	73.50	1	74.50	74.10	0	1,564	0.00%
2022/09/06	1	77.30	0	0.00	75.50	1	1,579	0.06%
2022/09/05	4	78.35	1	78.20	78.00	3	1,578	0.19%
2022/09/02	3	79.37	1	79.40	80.50	2	1,593	0.13%
2022/09/01	9	82.74	9	80.20	80.80	0	1,578	0.00%
2022/08/31	0	0.00	4	81.98	82.00	-4	1,524	-0.26%
2022/08/25	1	76.70	1	77.80	77.00	0	1,506	0.00%
2022/08/24	1	79.90	1	79.90	77.20	0	1,540	0.00%
2022/08/23	0	0.00	0.1	78.90	82.00	-0.1	1,536	-0.01%
2022/08/15	0	0.00	1	76.40	76.50	-1	1,532	-0.07%
2022/08/12	1	74.30	0	0.00	75.80	1	1,539	0.06%
2022/08/10	0	0.00	2	71.40	70.80	-2	1,578	-0.13%
2022/08/05	0	0.00	1	70.40	70.80	-1	1,650	-0.06%
2022/08/04	1.1	68.03	2	68.00	69.20	-0.9	1,658	-0.05%
2022/08/02	1	72.00	0	0.00	71.60	1	1,654	0.06%
2022/08/01	3	72.51	0	0.00	72.40	3	1,664	0.18%
2022/07/29	0.1	72.10	0	0.00	72.10	0.1	1,696	0.01%
2022/07/26	0.1	74.00	0	0.00	73.70	0.1	1,710	0.00%
2022/07/21	0	0.00	2	77.80	78.70	-2	1,764	-0.11%
2022/07/07	0	0.00	2	66.00	69.10	-2	1,815	-0.11%
2022/07/06	3.1	66.94	1	67.50	66.10	2.1	1,824	0.11%
2022/07/05	6	72.70	0	0.00	70.70	6	1,812	0.33%
2022/07/04	0	0.00	1	72.60	72.00	-1	1,807	-0.06%
2022/07/01	1	80.40	1	79.40	77.10	0	1,816	0.00%
2022/06/28	0.1	83.84	0	0.00	84.30	0.1	1,797	0.01%
2022/06/27	0	0.00	0.1	84.75	84.90	-0.1	1,802	-0.01%
2022/06/24	0	0.00	0	81.00	82.20	0	1,808	0.00%
2022/06/21	1	82.60	1	83.50	83.20	0	1,825	0.00%
2022/06/20	14	80.74	15	81.13	79.50	-1	1,819	-0.05%
2022/06/16	1.4	88.99	1	90.20	86.20	0.4	1,825	0.02%
2022/06/15	0.4	88.70	0	0.00	91.00	0.4	1,818	0.02%
2022/06/14	0.1	87.10	0	0.00	88.50	0.1	1,838	0.01%
2022/06/13	1	88.00	0	0.00	88.10	1	1,867	0.05%
2022/06/01	1	94.90	1	96.00	95.40	0	1,958	0.00%
2022/05/31	0.7	94.10	0	0.00	94.40	0.7	1,934	0.04%
2022/05/30	0	89.00	0	0.00	90.10	0	1,943	0.00%
2022/05/27	0	0.00	2	88.70	88.20	-2	1,926	-0.10%
2022/05/20	1	87.00	0	0.00	87.80	1	1,996	0.05%
2022/05/18	1	87.60	0	0.00	88.00	1	2,001	0.05%
2022/05/16	0.1	83.10	0	0.00	82.00	0.1	1,938	0.00%
2022/05/03	1	84.00	1	84.90	85.60	0	2,129	0.00%
2022/04/27	0.3	84.43	0	0.00	83.10	0.3	2,167	0.01%
2022/04/25	0	0.00	1	92.00	92.10	-1	2,135	-0.05%
2022/04/22	1	94.50	0	0.00	94.00	1	2,131	0.05%
2022/04/15	1	95.00	0	0.00	94.40	1	2,345	0.04%
2022/04/14	0	0.00	1	97.90	97.80	-1	2,434	-0.04%
2022/04/06	1	99.10	0	0.00	98.40	1	2,477	0.04%
2022/04/01	1	98.50	0	0.00	98.80	1	2,510	0.04%
2022/03/31	0	101.50	0	0.00	100.50	0	2,508	0.00%
2022/03/21	0	0.00	1	101.50	101.50	-1	2,741	-0.04%
2022/03/18	0	0.00	1	101.00	102.50	-1	2,723	-0.04%
2022/03/17	1	99.50	0	0.00	101.50	1	2,748	0.04%
2022/03/11	1	98.00	0	0.00	98.20	1	2,642	0.04%
2022/03/09	1	101.00	0	0.00	100.50	1	2,586	0.04%
2022/03/08	1	99.50	1	100.00	99.60	0	2,604	0.00%
2022/03/07	1.1	101.68	0	0.00	101.50	1.1	2,589	0.04%
2022/03/03	1	111.50	1	110.50	110.00	0	2,628	0.00%
2022/03/02	1.2	104.92	1	104.50	107.00	0.2	2,610	0.01%
2022/02/25	2	103.50	0	0.00	101.50	2	2,676	0.07%
2022/02/18	1	109.00	0	0.00	110.00	1	2,858	0.03%
2022/02/15	1	107.50	0	0.00	107.50	1	2,937	0.03%
2022/02/14	1.1	108.95	5	108.60	108.50	-3.9	2,902	-0.13%
2022/02/11	3	113.83	1	114.50	113.50	2	2,876	0.07%
2022/02/10	7	114.29	5	118.00	118.00	2	2,850	0.07%
2022/02/09	3	111.50	1	113.50	114.50	2	2,845	0.07%
2022/02/08	5	116.50	0	0.00	116.00	5	2,795	0.18%
2022/01/21	2	117.50	2	117.00	117.00	0	3,215	0.00%
2022/01/18	1	124.50	1	125.00	122.00	0	3,646	0.00%
2022/01/17	2	124.00	0	0.00	124.50	2	3,659	0.05%
2022/01/14	3	120.17	1	118.00	123.00	2	3,713	0.05%
2022/01/13	1	121.00	1	118.00	119.50	0	3,747	0.00%
2022/01/12	5	119.70	2	120.25	119.00	3	3,707	0.08%
2022/01/11	2	126.00	0	0.00	125.50	2	3,610	0.06%
2022/01/10	2	129.75	1	128.00	130.50	1	3,587	0.03%
2022/01/07	4	129.75	1	130.50	130.50	3	3,580	0.08%
2022/01/06	1	135.00	0	0.00	136.00	1	3,506	0.03%
2022/01/05	1	138.50	0	0.00	138.50	1	3,510	0.03%
2021/12/28	4	144.13	4	146.13	143.00	0	3,672	0.00%
2021/12/27	1	140.00	0	0.00	142.50	1	3,682	0.03%
2021/12/24	0	0.00	3	142.00	141.50	-3	3,727	-0.08%
2021/12/23	1	138.50	1	141.00	141.00	0	3,746	0.00%
2021/12/22	1	139.00	2	139.00	139.50	-1	3,769	-0.03%
2021/12/21	1	136.50	1	134.50	137.50	0	3,741	0.00%
2021/12/20	0.1	134.50	0	0.00	133.50	0.1	3,731	0.00%
2021/12/17	11.1	136.69	6	137.75	137.50	5.1	3,723	0.14%
2021/12/16	0	0.00	1	141.00	142.50	-1	3,647	-0.03%
2021/12/15	2	139.50	0	0.00	140.00	2	3,687	0.05%
2021/12/14	1.1	140.04	0	0.00	139.50	1.1	3,746	0.03%
2021/12/10	0.1	142.50	0	0.00	141.50	0.1	4,011	0.00%
2021/12/09	0	0.00	2	145.00	144.00	-2	4,040	-0.05%
2021/12/07	0	0.00	1	146.50	146.00	-1	4,097	-0.02%
2021/12/06	0	0.00	1	145.50	144.00	-1	4,114	-0.02%
2021/12/03	3	145.33	5.4	144.11	146.00	-2.4	4,183	-0.06%
2021/12/02	1	145.50	4.4	145.55	146.00	-3.4	4,229	-0.08%
2021/11/30	1	149.00	0	0.00	147.00	1	4,382	0.02%
2021/11/29	0	0.00	1	144.50	147.00	-1	4,439	-0.02%
2021/11/26	4.1	145.21	2	142.50	145.00	2.1	4,498	0.05%
2021/11/25	1.4	149.37	0	0.00	148.00	1.4	4,473	0.03%
2021/11/24	1.1	148.55	0	0.00	149.00	1.1	4,490	0.02%
2021/11/23	2	153.00	2.6	153.19	151.00	-0.6	4,467	-0.01%
2021/11/22	1	156.00	1.9	156.72	156.00	-0.9	4,482	-0.02%
2021/11/19	2	157.25	12	157.63	156.00	-10	4,636	-0.22%
2021/11/17	8.5	157.52	2	156.00	157.50	6.5	4,698	0.14%
2021/11/16	10	154.25	2	153.00	154.50	8	4,643	0.17%
2021/11/15	3	152.33	0	0.00	151.50	3	4,594	0.07%
2021/11/12	1	154.00	0	0.00	152.50	1	4,614	0.02%
2021/11/11	0	0.00	6	150.75	150.00	-6	4,616	-0.13%
2021/11/10	0	0.00	1	151.00	151.50	-1	4,664	-0.02%
2021/11/09	2	148.00	0	0.00	148.50	2	4,682	0.04%
2021/11/08	3	149.67	2	152.00	149.00	1	4,654	0.02%
2021/11/05	5	149.70	3.2	151.56	152.00	1.9	4,661	0.04%
2021/11/04	5	151.40	3	152.49	150.00	2	4,693	0.04%
2021/11/03	4	158.50	6	157.08	155.00	-2	4,630	-0.04%
2021/11/02	3	161.00	3	161.33	154.00	0	4,621	0.00%
2021/11/01	1	160.00	1	159.00	161.00	0	4,584	0.00%
2021/10/29	13	165.00	11	162.77	159.50	2	4,642	0.04%
2021/10/28	2	158.75	5	159.30	158.50	-3	4,492	-0.07%
2021/10/27	25.4	157.98	28	159.16	161.50	-2.6	4,457	-0.06%
2021/10/26	19	148.43	2	149.25	149.00	17	4,249	0.40%
2021/10/25	5	143.00	5	139.50	143.00	0	4,228	0.00%
2021/10/22	1	142.50	0	0.00	140.00	1	4,315	0.02%
2021/10/21	1	144.00	1	148.00	143.50	0	4,357	0.00%
2021/10/20	5	142.50	5	143.50	143.50	0	4,338	0.00%
2021/10/06	0.2	136.83	1	136.50	137.50	-0.9	5,607	-0.02%
2021/10/05	0	0.00	2	136.74	138.50	-2	5,874	-0.03%
2021/10/04	2	134.50	1	132.00	132.00	1	6,024	0.02%
2021/10/01	1	135.50	0	0.00	136.50	1	6,243	0.02%
2021/09/30	1	139.00	1	140.00	143.50	0	6,511	0.00%
2021/09/29	2	139.50	1	143.00	140.50	1	6,543	0.02%
2021/09/28	0	0.00	3	146.17	148.00	-3	6,625	-0.05%
2021/09/27	0	0.00	1	152.00	149.50	-1	6,785	-0.01%
2021/09/24	2	150.50	1	151.50	150.50	1	6,839	0.01%
2021/09/23	2	150.25	2	149.75	150.00	0	6,992	0.00%
2021/09/22	1	149.00	2	151.50	149.50	-1	7,012	-0.01%
2021/09/17	6	148.25	5	147.00	150.50	1	7,006	0.01%
2021/09/16	2	147.50	0	0.00	144.50	2	7,056	0.03%
2021/09/15	1	157.00	6	147.67	150.00	-5	7,098	-0.07%
2021/09/13	1	162.50	0	0.00	157.00	1	7,067	0.01%
2021/09/10	1	162.50	0	0.00	163.50	1	7,043	0.01%
2021/09/09	0	0.00	0.1	168.00	165.00	-0.1	7,066	0.00%
2021/09/07	1	164.50	1	165.00	165.00	0	7,193	0.00%
2021/09/06	1	176.50	2	173.00	172.00	-1	7,207	-0.01%
2021/09/03	1	175.50	12	178.00	174.00	-11	7,311	-0.15%
2021/09/02	6	176.58	1	174.50	175.00	5	7,603	0.07%
2021/09/01	5	173.00	2	171.75	175.00	3	7,580	0.04%
2021/08/31	1	166.00	2.1	168.98	168.50	-1.1	7,481	-0.01%
2021/08/30	2	167.50	0	170.50	166.00	2	7,499	0.03%
2021/08/27	4	171.13	0	0.00	170.50	4	7,502	0.05%
2021/08/26	22	169.34	21	168.38	170.50	1	7,514	0.01%
2021/08/25	5	165.99	6	168.67	170.00	-1	7,537	-0.01%
2021/08/23	0	0.00	5	147.50	155.00	-5	7,405	-0.07%
2021/08/20	10	144.00	11	144.77	145.00	-1	7,416	-0.01%
2021/08/19	6	144.33	6	146.92	144.50	0	7,559	0.00%
2021/08/18	1	146.00	0	0.00	150.00	1	7,845	0.01%
2021/08/17	5	145.50	5	147.00	145.50	0	7,965	0.00%
2021/08/16	0	0.00	0.1	145.50	147.50	-0.1	7,970	0.00%
2021/08/13	1	149.00	1	146.00	145.00	0	7,943	0.00%
2021/08/11	3	150.50	3	153.50	152.00	0	8,010	0.00%
2021/08/10	0	0.00	1	155.50	154.00	-1	8,085	-0.01%
2021/08/06	5	162.80	4	163.75	162.50	1	8,227	0.01%
2021/08/05	5	163.60	3	164.50	163.50	2	8,291	0.02%
2021/08/04	9	165.67	5	166.60	165.50	4	8,341	0.05%
2021/08/02	2	161.50	0	0.00	161.50	2	8,306	0.02%
2021/07/30	1	166.00	5	169.50	164.00	-4	8,322	-0.05%
2021/07/29	5	167.00	0	0.00	167.00	5	8,323	0.06%
2021/07/27	2	173.25	1	170.00	169.50	1	8,463	0.01%
2021/07/26	1	176.00	1.1	177.77	177.50	-0.1	8,524	0.00%
2021/07/23	2.1	181.24	4	179.00	176.00	-1.9	8,542	-0.02%
2021/07/22	6	188.17	4	187.75	183.50	2	8,500	0.02%
2021/07/21	3.1	183.55	3	183.50	187.50	0.1	8,323	0.00%
2021/07/20	2	179.25	1.1	179.64	173.50	0.9	8,132	0.01%
2021/07/19	2	179.50	2	182.75	181.00	0	8,090	0.00%
2021/07/16	2	181.75	13	179.54	178.00	-11	8,076	-0.14%
2021/07/15	3	185.33	4	186.50	186.00	-1	8,031	-0.01%
2021/07/14	0	0.00	2	184.24	187.00	-2	7,974	-0.03%
2021/07/13	5	186.80	9	189.22	181.50	-4	7,875	-0.05%
2021/07/12	10	185.09	11	183.36	187.00	-1	7,644	-0.01%
2021/07/09	2	173.00	7	174.07	171.00	-5	7,354	-0.07%
2021/07/08	5.1	169.96	6	171.67	170.00	-0.9	7,228	-0.01%
2021/07/07	11	166.00	26	166.35	167.50	-15	7,034	-0.21%
2021/07/06	1	162.00	0	0.00	160.50	1	6,822	0.01%
2021/07/05	15	163.20	5	163.30	161.50	10	6,856	0.15%
2021/07/02	7	156.57	7	156.93	160.50	0	6,846	0.00%
2021/07/01	4	152.13	0	0.00	150.00	4	6,993	0.06%
2021/06/30	11	161.95	13	158.12	155.50	-2	6,981	-0.03%
2021/06/29	0	0.00	2	156.00	154.00	-2	6,883	-0.03%
2021/06/28	1	154.00	1	156.00	156.50	0	6,977	0.00%
2021/06/25	2	156.75	1	157.00	155.00	1	6,965	0.01%
2021/06/24	1	156.00	3	156.00	155.50	-2	6,906	-0.03%
2021/06/23	0	0.00	2	152.50	152.00	-2	6,737	-0.03%
2021/06/22	12	150.75	2	150.00	148.50	10	6,674	0.15%
2021/06/21	2	148.25	2	150.00	149.50	0	6,650	0.00%
2021/06/18	1	151.00	0	0.00	149.00	1	6,656	0.02%
2021/06/17	1	146.50	1	149.50	151.00	0	6,696	0.00%
2021/06/16	17	152.65	18	155.00	148.50	-1	6,684	-0.01%
2021/06/15	0	0.00	1	150.00	151.00	-1	6,544	-0.02%
2021/06/11	2	147.25	3	150.83	147.00	-1	6,582	-0.02%
2021/06/10	32	149.66	32	149.42	147.00	0	6,566	0.00%
2021/06/09	0	0.00	3	140.67	141.00	-3	6,218	-0.05%
2021/06/08	1	138.99	1	138.50	138.00	0	6,244	0.00%
2021/06/07	2.1	138.04	3	138.50	138.50	-0.9	6,302	-0.01%
2021/06/03	5	138.50	1	137.50	137.50	4	6,390	0.06%
2021/06/02	3	138.17	2	137.25	136.00	1	6,376	0.02%
2021/06/01	1	142.50	1	143.00	143.00	0	6,310	0.00%
2021/05/28	3	140.50	5	140.20	141.50	-2	6,278	-0.03%
2021/05/27	9	138.78	7	140.57	138.00	2	6,266	0.03%
2021/05/26	8	137.00	6	139.17	135.50	2	6,186	0.03%
2021/05/25	0	0.00	1	135.00	135.00	-1	5,925	-0.02%
2021/05/24	1	119.00	1	121.50	123.00	0	5,848	0.00%
2021/05/21	0	0.00	2	121.00	122.00	-2	5,878	-0.03%
2021/05/20	2	119.75	7.2	117.24	117.00	-5.2	5,981	-0.09%
2021/05/19	2	119.50	1	122.00	121.50	1	6,021	0.02%
2021/05/18	5.1	122.01	0	0.00	123.00	5.1	6,011	0.08%
2021/05/17	0	0.00	1	116.50	117.00	-1	6,035	-0.02%
2021/05/14	4	119.00	3	115.17	116.00	1	6,001	0.02%
2021/05/13	1	108.00	5	114.60	121.50	-4	6,052	-0.07%
2021/05/12	1	116.50	3	115.17	113.00	-2	6,237	-0.03%
2021/05/11	2	122.50	4	120.88	119.00	-2	6,303	-0.03%
2021/05/10	1	130.00	0	0.00	129.50	1	6,376	0.02%
2021/05/07	1	134.00	29	131.09	134.50	-28	6,490	-0.43%
2021/05/06	12	127.00	1	124.50	124.00	11	6,531	0.17%
2021/05/05	13	131.27	2	132.00	127.00	11	6,646	0.17%
2021/05/04	2	128.50	1	129.00	129.00	1	6,867	0.01%
2021/05/03	9	143.72	1	145.50	141.50	8	7,454	0.11%
2021/04/29	1	155.50	0	0.00	156.00	1	7,692	0.01%
2021/04/28	3.1	160.49	5.3	158.97	158.00	-2.2	7,845	-0.03%
2021/04/27	2	156.75	3	158.00	159.00	-1	7,982	-0.01%
2021/04/26	2	151.75	2	153.50	152.00	0	8,109	0.00%
2021/04/23	3	150.83	2	151.25	152.00	1	8,168	0.01%
2021/04/22	1	155.00	6	151.92	148.50	-5	8,232	-0.06%
2021/04/21	1	156.50	1	156.50	156.00	0	8,435	0.00%
2021/04/19	5	156.50	2	157.50	158.00	3	9,012	0.03%
2021/04/16	1	155.00	0	0.00	152.50	1	9,471	0.01%
2021/04/15	2	155.75	1	155.50	156.00	1	9,474	0.01%
2021/04/14	8	155.25	3	152.00	155.00	5	9,509	0.05%
2021/04/13	3	160.17	5	161.60	158.50	-2	9,638	-0.02%
2021/04/12	1	166.00	2	168.50	163.00	-1	9,678	-0.01%
2021/04/09	2	165.50	1	168.50	164.00	1	9,762	0.01%
2021/04/08	3	168.50	2	170.00	166.50	1	9,878	0.01%
2021/04/07	13.3	167.31	5	167.90	165.50	8.3	9,876	0.08%
2021/04/06	2	155.50	3	155.67	157.00	-1	9,798	-0.01%
2021/04/01	7	156.64	2	155.25	153.00	5	10,358	0.05%
2021/03/31	9	154.39	5	154.20	156.00	4	10,433	0.04%
2021/03/30	1	147.50	1	148.50	149.00	0	10,451	0.00%
2021/03/29	2	147.25	2	147.00	147.50	0	10,529	0.00%
2021/03/26	1	143.50	1	144.00	145.50	0	10,544	0.00%
2021/03/25	0	0.00	2	141.00	141.00	-2	10,589	-0.02%
2021/03/24	1	142.00	1	144.00	142.50	0	10,613	0.00%
2021/03/23	1	142.50	1	142.00	142.50	0	10,681	0.00%
2021/03/22	1	142.00	0	0.00	141.00	1	10,744	0.01%
2021/03/17	1	150.50	1	147.50	146.00	0	10,821	0.00%
2021/03/16	4	144.75	7	146.36	146.50	-3	10,811	-0.03%
2021/03/15	3	149.17	0	0.00	147.50	3	10,953	0.03%
2021/03/12	0	0.00	1	151.50	152.00	-1	10,983	-0.01%
2021/03/11	1	149.50	0.5	151.00	150.50	0.5	11,073	0.00%
2021/03/10	2	149.50	1	149.50	148.00	1	11,186	0.01%
2021/03/09	0	0.00	1	148.50	149.50	-1	11,559	-0.01%
2021/03/08	1	155.00	1	156.50	152.50	0	12,197	0.00%
2021/03/05	6	156.33	2	156.00	156.50	4	12,262	0.03%
2021/03/04	4	158.88	2	160.50	158.00	2	12,337	0.02%
2021/03/02	1	161.50	2	163.25	161.00	-1	12,817	-0.01%
2021/02/26	3	160.83	2	159.00	159.50	1	12,899	0.01%
2021/02/25	3	167.50	0	0.00	166.00	3	12,939	0.02%
2021/02/24	3	169.50	2	168.75	166.50	1	13,244	0.01%
2021/02/22	5	171.10	3	170.50	171.00	2	13,582	0.01%
2021/02/19	1	166.50	1	164.00	167.00	0	13,916	0.00%
2021/02/18	2	162.75	2	163.25	164.50	0	14,899	0.00%
2021/02/17	3	162.67	1	163.50	164.50	2	15,466	0.01%
2021/02/05	21	159.21	23	156.87	156.00	-2	15,559	-0.01%
2021/02/04	23	158.70	25	156.34	159.50	-2	15,583	-0.01%
2021/02/03	13	171.12	5	171.40	163.00	8	15,439	0.05%
2021/02/02	1	163.00	6	165.50	168.00	-5	15,199	-0.03%
2021/02/01	2.5	153.10	1	152.50	155.50	1.5	15,066	0.01%
2021/01/29	4	161.25	2	162.25	155.00	2	14,987	0.01%
2021/01/28	2	162.50	4	160.75	160.00	-2	14,856	-0.01%
2021/01/27	6	164.50	8	166.50	166.50	-2	14,893	-0.01%
2021/01/26	18	168.44	20	168.38	163.00	-2	14,728	-0.01%
2021/01/25	92	171.43	87	172.45	167.00	5	14,401	0.03%
2021/01/22	8	161.94	9.1	161.93	166.00	-1.1	13,660	-0.01%
2021/01/21	4	152.38	7	151.57	151.00	-3	13,328	-0.02%
2021/01/20	1	150.00	1	147.50	146.50	0	13,151	0.00%
2021/01/19	4	149.50	9	150.11	150.00	-5	12,974	-0.04%
2021/01/18	0	0.00	1	140.00	142.50	-1	12,790	-0.01%
2021/01/15	3	144.83	2	142.50	142.50	1	12,768	0.01%
2021/01/14	23.1	151.24	18	149.72	146.00	5.1	12,692	0.04%
2021/01/13	53	146.91	61	150.28	149.00	-8	12,473	-0.06%
2021/01/12	4	144.38	1	146.00	140.00	3	12,074	0.02%
2021/01/11	4	142.00	13.1	141.85	144.50	-9.1	11,881	-0.08%
2021/01/08	9	133.44	3	133.50	134.00	6	11,457	0.05%
2021/01/07	2	133.50	4	133.75	132.50	-2	11,486	-0.02%
2021/01/06	5	139.60	6	137.42	133.50	-1	11,728	-0.01%
2021/01/05	3	138.33	2	137.75	138.50	1	11,645	0.01%
2021/01/04	35	136.44	39	136.86	138.50	-4	11,776	-0.03%
2020/12/31	10	139.75	9	140.22	135.00	1	11,690	0.01%
2020/12/30	5	137.50	4	137.88	137.00	1	11,732	0.01%
2020/12/29	31	136.94	30	136.35	136.50	1	11,841	0.01%
2020/12/28	36	136.28	47	136.50	138.00	-11	11,835	-0.09%
2020/12/25	9	128.83	12	129.79	131.00	-3	11,339	-0.03%
2020/12/24	3	129.50	2	129.00	127.00	1	11,406	0.01%
2020/12/23	2	127.50	5	125.60	128.00	-3	11,591	-0.03%
2020/12/22	4	122.75	2	122.00	122.00	2	11,699	0.02%
2020/12/21	4	121.88	2	121.75	126.00	2	11,830	0.02%
2020/12/18	3	124.33	1	126.00	123.00	2	11,962	0.02%
2020/12/17	1	126.00	2	124.25	125.50	-1	12,014	-0.01%
2020/12/16	9	123.33	6	122.08	123.50	3	12,000	0.02%
2020/12/15	1	120.50	1	122.00	119.00	0	12,041	0.00%
2020/12/14	4	121.13	4	122.25	121.00	0	12,254	0.00%
2020/12/11	1	125.00	3	124.17	121.50	-2	12,564	-0.02%
2020/12/10	2	125.50	11	124.05	125.00	-9	12,969	-0.07%
2020/12/09	19	129.29	8	129.38	128.50	11	13,476	0.08%
2020/12/08	6	124.17	4	124.38	124.50	2	13,588	0.01%
2020/12/07	4	126.50	2	124.25	123.00	2	13,556	0.01%
2020/12/04	4	127.75	13	129.35	129.00	-9	13,392	-0.07%
2020/12/03	21	131.17	20	131.80	128.00	1	13,218	0.01%
2020/12/02	40	131.73	20	131.00	131.00	20	12,834	0.16%
2020/12/01	1	120.50	2	122.00	123.50	-1	12,089	-0.01%
2020/11/30	2	123.75	2	122.50	121.50	0	12,080	0.00%
2020/11/27	3	122.67	1	122.00	122.00	2	11,996	0.02%
2020/11/26	14	123.61	15	124.30	124.50	-1	11,870	-0.01%
2020/11/25	2	121.25	2	117.25	117.00	0	11,431	0.00%
2020/11/24	0	0.00	7	121.29	120.50	-7	11,304	-0.06%
2020/11/23	7	125.50	1	123.00	122.00	6	11,216	0.05%
2020/11/20	10	123.00	13	123.38	126.00	-3	10,951	-0.03%
2020/11/19	3	121.67	1	122.00	121.00	2	10,676	0.02%
2020/11/18	5	120.70	9	121.39	121.50	-4	10,487	-0.04%
2020/11/17	37	120.89	44	122.18	118.50	-7	10,075	-0.07%
2020/11/16	2	117.75	11.1	117.24	119.00	-9.1	9,131	-0.10%
2020/11/13	4	106.75	9	106.39	108.50	-5	8,563	-0.06%
2020/11/12	3	104.67	0	0.00	104.50	3	8,433	0.04%
2020/11/11	2	102.50	1	102.50	102.50	1	8,359	0.01%
2020/11/10	3	102.33	3	101.00	100.50	0	8,369	0.00%
2020/11/09	5	104.00	1	104.00	104.00	4	8,364	0.05%
2020/11/06	1	104.00	1	104.00	103.00	0	8,358	0.00%
2020/11/05	0	0.00	1	102.00	103.00	-1	8,347	-0.01%
2020/11/04	4	104.38	2.3	103.13	102.50	1.7	8,368	0.02%
2020/10/28	1.3	103.00	0	0.00	102.00	1.3	8,516	0.02%
2020/10/27	1	104.00	1	104.50	104.50	0	8,513	0.00%
2020/10/23	1	103.50	1	104.00	104.00	0	8,564	0.00%
2020/10/16	2	103.00	5	103.20	101.00	-3	8,639	-0.03%
2020/10/15	1	103.50	0	0.00	103.50	1	8,629	0.01%
2020/10/14	16	107.69	17	106.15	105.00	-1	8,754	-0.01%
2020/10/13	0	0.00	2	105.00	106.00	-2	8,527	-0.02%
2020/10/12	2	105.25	3	105.17	106.00	-1	8,498	-0.01%
2020/10/08	2	101.00	3	102.33	101.00	-1	8,424	-0.01%
2020/10/07	2	103.75	5	104.90	102.50	-3	8,470	-0.04%
2020/10/06	4	104.50	3	104.50	104.50	1	8,478	0.01%
2020/10/05	4	103.00	18	102.61	103.50	-14	8,798	-0.16%
2020/09/30	1	101.50	0	0.00	101.50	1	9,160	0.01%
2020/09/29	2	101.50	4	100.75	101.00	-2	9,258	-0.02%
2020/09/28	11	100.00	16.1	100.60	102.00	-5.1	9,259	-0.06%
2020/09/25	3	95.37	2	95.30	94.60	1	9,281	0.01%
2020/09/24	10	97.93	4	98.45	97.10	6	9,450	0.06%
2020/09/23	7	99.63	5	100.16	102.00	2	9,534	0.02%
2020/09/22	14	96.06	6	96.60	98.00	8	9,348	0.09%
2020/09/21	2	98.35	1	100.50	97.40	1	9,295	0.01%
2020/09/17	7	101.07	6	102.58	100.00	1	9,114	0.01%
2020/09/16	1	101.00	3.1	101.93	100.00	-2.1	8,922	-0.02%
2020/09/15	14	99.99	37	99.98	102.00	-23	8,637	-0.27%
2020/09/14	31	98.49	114	99.43	96.70	-83	8,137	-1.02%	大賣/
2020/09/11	3	92.53	8	94.16	95.30	-5	7,562	-0.07%
2020/09/10	100	89.72	0	0.00	89.20	100	7,233	1.38%
2020/09/09	0	0.00	1	88.80	89.00	-1	7,201	-0.01%
2020/09/08	0	0.00	1	87.60	88.20	-1	7,241	-0.01%
2020/09/07	1	89.30	1	87.90	87.40	0	7,315	0.00%
2020/09/04	1	86.70	1	87.10	87.40	0	7,363	0.00%
2020/09/03	3	88.50	0	0.00	88.00	3	7,371	0.04%
2020/09/02	0	0.00	1	86.50	87.30	-1	7,348	-0.01%
2020/09/01	2	85.40	1	85.10	85.10	1	7,370	0.01%
2020/08/31	0	0.00	1	87.90	86.30	-1	7,492	-0.01%
2020/08/28	1	86.80	0	0.00	87.20	1	7,879	0.01%
2020/08/27	1	88.50	1	87.80	88.10	0	7,968	0.00%
2020/08/26	0	0.00	5	86.10	89.50	-5	8,010	-0.06%
2020/08/25	5	85.10	0	0.00	85.00	5	7,989	0.06%
2020/08/24	2	84.50	1	84.50	85.00	1	8,016	0.01%
2020/08/21	2	82.95	1	84.00	84.50	1	8,076	0.01%
2020/08/20	11	81.45	0	0.00	81.50	11	8,083	0.14%
2020/08/19	1	88.00	0	0.00	86.20	1	8,041	0.01%
2020/08/18	0	0.00	1	89.30	88.80	-1	8,071	-0.01%
2020/08/14	0	0.00	2	91.90	92.60	-2	8,104	-0.02%
2020/08/12	2	93.10	2	93.70	93.10	0	8,303	0.00%
2020/08/11	1	94.50	0	0.00	94.60	1	8,348	0.01%
2020/08/10	0	0.00	1	98.80	96.10	-1	8,378	-0.01%
2020/08/07	13	100.25	23	100.55	98.50	-10	8,401	-0.12%
2020/08/04	1	96.30	1	96.30	96.60	0	8,709	0.00%
2020/07/30	0	0.00	6	94.03	94.50	-6	9,312	-0.06%
2020/07/29	0	0.00	2	93.10	93.80	-2	9,369	-0.02%
2020/07/28	4	95.28	3	93.67	91.90	1	9,396	0.01%
2020/07/27	1	96.30	1	95.90	95.90	0	9,428	0.00%
2020/07/24	1	96.90	0	0.00	96.10	1	9,679	0.01%
2020/07/22	5	98.90	7	98.99	99.10	-2	9,783	-0.02%
2020/07/21	0	0.00	2	97.25	97.70	-2	9,763	-0.02%
2020/07/20	6	95.40	0	0.00	95.40	6	9,771	0.06%
2020/07/17	6	99.30	4	98.30	97.20	2	9,794	0.02%
2020/07/16	3	97.20	2	97.15	96.30	1	9,711	0.01%
2020/07/15	5	97.36	7	96.29	96.00	-2	9,738	-0.02%
2020/07/14	4	98.45	2	98.20	97.70	2	9,932	0.02%
2020/07/13	14	101.71	0	0.00	102.00	14	9,837	0.14%
2020/07/10	6	102.08	1	103.00	101.00	5	9,772	0.05%
2020/07/09	11	108.91	19	109.32	107.00	-8	9,605	-0.08%
2020/07/08	27	105.78	23	105.15	110.50	4	9,125	0.04%
2020/07/07	2	101.75	1	102.50	101.00	1	8,593	0.01%
2020/07/06	3	100.10	3.1	100.12	101.00	-0.1	8,494	0.00%
2020/07/03	4	100.53	24	101.20	98.20	-20	8,424	-0.24%
2020/07/02	29	98.86	10	99.01	99.10	19	8,282	0.23%
2020/07/01	3	93.80	5.6	95.07	95.60	-2.6	7,965	-0.03%
2020/06/29	1	90.20	0	0.00	90.60	1	7,847	0.01%
2020/06/24	1	92.20	0	0.00	91.90	1	7,896	0.01%
2020/06/23	1	92.20	0	0.00	92.20	1	8,098	0.01%
2020/06/22	3	93.43	2	94.75	93.40	1	8,226	0.01%
2020/06/19	9	94.13	9	93.56	93.40	0	8,300	0.00%
2020/06/11	1	91.00	0	0.00	90.10	1	9,037	0.01%
2020/06/10	0	0.00	1	94.90	94.50	-1	9,128	-0.01%
2020/06/08	1	95.10	1	93.90	93.00	0	9,412	0.00%
2020/06/05	5	93.90	0	0.00	94.00	5	9,435	0.05%
2020/06/04	0	0.00	2	94.70	93.50	-2	9,492	-0.02%
2020/06/03	4	96.50	5	96.38	93.70	-1	9,494	-0.01%
2020/06/02	4	92.45	4	92.65	91.10	0	9,284	0.00%
2020/06/01	3	91.13	2	91.80	91.90	1	9,379	0.01%
2020/05/29	3.1	88.75	6	88.73	90.80	-2.9	9,702	-0.03%
2020/05/28	1	88.30	1	87.80	87.80	0	9,720	0.00%
2020/05/27	1	89.20	1	88.70	88.80	0	9,788	0.00%
2020/05/26	2	88.60	5	88.50	88.50	-3	9,806	-0.03%
2020/05/25	4	86.25	5	87.22	88.80	-1	9,789	-0.01%
2020/05/22	1	85.30	0	0.00	85.90	1	9,781	0.01%
2020/05/21	1.3	87.54	1	87.00	88.80	0.3	9,752	0.00%
2020/05/19	3	86.03	3	86.13	86.70	0	9,667	0.00%
2020/05/18	2	86.80	0	0.00	85.80	2	9,616	0.02%
2020/05/15	1	90.70	8	90.78	91.10	-7	9,483	-0.07%
2020/05/14	7.1	93.58	0	0.00	92.30	7.1	9,493	0.07%
2020/05/13	0.1	95.10	0	0.00	95.30	0.1	9,489	0.00%
2020/05/12	5	94.68	5	94.20	93.40	0	9,548	0.00%
2020/05/11	12	98.60	6	99.57	97.50	6	9,540	0.06%
2020/05/08	5	95.28	3.5	95.83	96.10	1.5	9,189	0.02%
2020/05/06	2	90.45	4	90.33	89.00	-2	8,781	-0.02%
2020/05/04	3	88.97	0	0.00	88.50	3	9,065	0.03%
2020/04/30	0	0.00	2	93.35	90.60	-2	9,148	-0.02%
2020/04/29	4	92.85	3.3	93.34	91.50	0.7	9,139	0.01%
2020/04/28	0	0.00	3	89.53	89.80	-3	8,958	-0.03%
2020/04/27	1	89.70	0	0.00	88.70	1	9,014	0.01%
2020/04/24	1	87.00	1	88.10	87.60	0	8,918	0.00%
2020/04/23	1	88.60	4	88.20	87.00	-3	8,920	-0.03%
2020/04/22	4	84.95	2	85.55	87.50	2	8,959	0.02%
2020/04/21	2	87.00	5	87.30	86.10	-3	8,978	-0.03%
2020/04/20	5	87.20	3	87.30	87.90	2	9,018	0.02%
2020/04/17	12	90.72	7	90.26	88.10	5	8,971	0.06%
2020/04/16	4	88.03	2	87.55	87.80	2	8,827	0.02%
2020/04/15	2	87.75	1	88.50	87.80	1	8,853	0.01%
2020/04/14	1	86.20	4	87.45	88.00	-3	9,047	-0.03%
2020/04/13	1	85.30	1	84.80	85.30	0	9,083	0.00%
2020/04/10	7	86.93	3	87.00	86.20	4	9,123	0.04%
2020/04/09	0	0.00	1	87.90	86.50	-1	9,195	-0.01%
2020/04/08	4	90.78	2	91.30	89.60	2	9,340	0.02%
2020/04/07	3	86.93	104	86.39	87.30	-101	9,232	-1.09%	大賣/鉅額交易
2020/04/06	2	79.60	2	80.10	81.20	0	9,085	0.00%
2020/03/31	107	79.58	10	78.35	77.90	97	9,050	1.07%	大買/
2020/03/30	0	0.00	1	74.10	78.40	-1	9,000	-0.01%
2020/03/27	6	78.12	655	78.25	75.70	-649	8,991	-7.22%	大賣/鉅額交易
2020/03/26	8	73.70	6	73.40	75.70	2	8,840	0.02%
2020/03/25	1	75.10	1	76.20	75.70	0	8,754	0.00%
2020/03/24	422	68.04	1	69.70	69.80	421	8,674	4.85%	大買/鉅額交易
2020/03/23	2	59.20	222	60.32	63.80	-220	8,641	-2.55%	大賣/鉅額交易
2020/03/20	1	61.80	7	62.29	63.30	-6	8,804	-0.07%
2020/03/19	457	61.16	5	61.92	57.60	452	8,700	5.20%	大買/鉅額交易
2020/03/17	4	71.95	4	73.90	70.50	0	8,513	0.00%
2020/03/16	9	81.36	7	78.60	75.60	2	8,509	0.02%
2020/03/13	4	80.35	4	80.43	83.50	0	8,405	0.00%
2020/03/12	2	86.80	0	0.00	87.70	2	8,233	0.02%
2020/03/10	2	92.50	0	0.00	95.90	2	8,272	0.02%
2020/03/09	1	94.90	3	95.83	92.40	-2	8,457	-0.02%
2020/03/06	4	99.88	8	99.69	98.60	-4	8,419	-0.05%
2020/03/05	6	99.78	1	99.30	99.60	5	8,434	0.06%
2020/03/04	0	0.00	2	99.10	96.80	-2	8,409	-0.02%
2020/03/03	1	96.30	56	96.58	95.70	-55	8,435	-0.65%
2020/03/02	4	89.70	3	90.67	94.40	1	8,804	0.01%
2020/02/27	56	96.31	12	95.20	90.00	44	9,012	0.49%
2020/02/25	10	97.80	1	93.30	97.80	9	8,892	0.10%
2020/02/24	2	95.60	1	96.00	95.00	1	8,833	0.01%
2020/02/20	1	98.80	0	0.00	97.60	1	8,782	0.01%
2020/02/19	0	0.00	5	97.50	97.70	-5	8,733	-0.06%
2020/02/18	2	97.30	0	0.00	96.50	2	8,702	0.02%
2020/02/17	2	97.95	0	0.00	97.20	2	8,639	0.02%
2020/02/14	0	0.00	8	100.55	99.90	-8	8,553	-0.09%
2020/02/13	0	0.00	18	103.03	100.00	-18	8,543	-0.21%
2020/02/12	20	102.63	12	102.08	101.00	8	8,589	0.09%
2020/02/11	5	98.90	3	99.67	99.70	2	8,629	0.02%
2020/02/10	14	95.96	15	95.04	95.40	-1	8,773	-0.01%
2020/02/07	5	98.90	17	98.01	97.00	-12	9,047	-0.13%
2020/02/06	17	99.29	14	99.43	100.50	3	9,113	0.03%
2020/02/05	40	100.64	2	99.75	97.80	38	9,034	0.42%
2020/02/04	1	96.40	20	96.35	96.40	-19	8,705	-0.22%
2020/01/30	60	92.39	0	0.00	87.30	60	8,531	0.70%
2020/01/20	0	0.00	63	95.25	96.90	-63	8,456	-0.75%
2020/01/16	0	0.00	1	93.90	95.30	-1	8,427	-0.01%
2020/01/15	2	95.90	1	95.80	95.80	1	8,401	0.01%
2020/01/14	1	94.20	4	94.43	95.20	-3	8,835	-0.03%
2020/01/13	0	0.00	1	90.60	90.70	-1	9,053	-0.01%
2020/01/10	21	89.09	30	89.23	89.30	-9	9,268	-0.10%
2020/01/09	6	91.40	1	91.70	91.80	5	9,510	0.05%
2020/01/08	2	91.45	10	96.20	90.20	-8	10,031	-0.08%
2020/01/07	1	98.40	1	97.60	97.60	0	10,026	0.00%
2020/01/06	6	101.17	1	102.50	100.00	5	10,400	0.05%
2020/01/03	2	102.00	5	101.90	101.50	-3	10,881	-0.03%
2020/01/02	16	103.84	16	103.94	105.00	0	11,064	0.00%
2019/12/31	21	99.61	1	99.30	99.50	20	10,948	0.18%
2019/12/30	2	99.50	0	0.00	99.00	2	11,076	0.02%
2019/12/27	0	0.00	1	101.50	101.50	-1	11,597	-0.01%
2019/12/26	1	100.00	1	99.90	100.00	0	11,658	0.00%
2019/12/25	12	99.88	4	100.45	100.00	8	11,688	0.07%
2019/12/24	2	99.55	2	100.50	98.30	0	11,747	0.00%
2019/12/23	5	102.30	14	103.50	99.90	-9	11,804	-0.08%
2019/12/20	2	103.50	2	104.50	103.50	0	11,897	0.00%
2019/12/19	1	104.50	0	0.00	105.50	1	12,162	0.01%
2019/12/18	6	107.83	3	108.00	106.00	3	12,220	0.02%
2019/12/17	7	110.00	6	110.33	109.50	1	12,325	0.01%
2019/12/16	0	0.00	5	105.00	104.50	-5	12,218	-0.04%
2019/12/13	6	106.50	16	105.31	104.50	-10	12,755	-0.08%
2019/12/12	3	105.00	7	104.14	104.50	-4	13,105	-0.03%
2019/12/11	5	104.90	4	105.75	104.00	1	13,238	0.01%
2019/12/10	0	0.00	1	102.00	102.00	-1	13,436	-0.01%
2019/12/06	1	107.00	1	104.50	105.50	0	13,831	0.00%
2019/12/05	4	107.25	2	106.75	104.00	2	14,405	0.01%
2019/12/04	12	110.54	11	109.27	107.50	1	14,663	0.01%
2019/12/03	6	107.42	6	108.00	108.50	0	14,865	0.00%
2019/11/29	4	112.50	455	113.00	111.50	-451	15,404	-2.93%	大賣/鉅額交易
2019/11/28	108	114.86	18	114.31	112.00	90	15,298	0.59%	大買/
2019/11/27	9	111.06	10	111.40	111.00	-1	14,921	-0.01%
2019/11/26	355	103.48	9	106.39	108.50	346	14,529	2.38%	大買/鉅額交易
2019/11/22	0	0.00	2	95.50	97.40	-2	14,415	-0.01%
2019/11/21	0	0.00	3	93.90	94.20	-3	14,551	-0.02%
2019/11/19	0	0.00	12	98.00	97.50	-12	14,688	-0.08%
2019/11/12	2	98.10	2	97.00	98.10	0	15,137	0.00%
2019/11/11	6	105.25	7	106.14	103.00	-1	15,473	-0.01%
2019/11/08	11	110.68	4	111.50	108.50	7	15,364	0.05%
2019/11/07	19	112.08	17	111.65	109.50	2	15,210	0.01%
2019/11/06	27	119.19	15	118.37	115.00	12	15,132	0.08%
2019/11/05	3	123.00	23	120.85	124.00	-20	14,872	-0.13%
2019/11/04	4	114.75	7	115.07	115.00	-3	14,941	-0.02%
2019/11/01	11	112.82	1	113.50	114.50	10	15,078	0.07%
2019/10/31	1	108.00	0	0.00	108.50	1	15,118	0.01%
2019/10/30	1	111.00	0	0.00	112.00	1	15,199	0.01%
2019/10/29	4	112.13	1	116.50	109.50	3	15,252	0.02%
2019/10/28	3	116.67	1	118.00	116.50	2	15,252	0.01%
2019/10/25	0	0.00	1	116.00	113.50	-1	15,235	-0.01%
2019/10/23	4	115.25	1	120.00	115.00	3	15,372	0.02%
2019/10/22	22	118.80	17	119.00	119.00	5	15,430	0.03%
2019/10/21	13	108.73	17	109.76	113.00	-4	15,094	-0.03%
2019/10/18	7	109.50	5	109.80	108.00	2	15,045	0.01%
2019/10/17	25	105.48	39	105.26	110.00	-14	15,039	-0.09%
2019/10/16	63	104.90	51	103.46	100.50	12	14,737	0.08%
2019/10/15	7	106.00	10	106.60	106.00	-3	14,272	-0.02%
2019/10/14	3	106.00	8	107.75	107.50	-5	14,100	-0.04%
2019/10/09	16	91.13	17	93.30	100.50	-1	13,740	-0.01%
2019/10/08	9	91.49	4	91.10	91.40	5	13,266	0.04%
2019/10/07	0	0.00	8.1	89.14	88.70	-8.1	13,351	-0.06%
2019/10/04	11	87.98	4	88.65	87.60	7	13,312	0.05%
2019/10/03	22	88.75	18	88.86	88.30	4	13,326	0.03%
2019/10/02	0	0.00	1	85.30	85.80	-1	12,862	-0.01%
2019/10/01	0	0.00	5	84.50	84.70	-5	12,819	-0.04%
2019/09/26	15	83.97	6	84.08	84.40	9	12,980	0.07%
2019/09/25	7	83.50	6	83.63	83.90	1	12,975	0.01%
2019/09/24	0	0.00	2	83.10	82.60	-2	13,061	-0.02%
2019/09/23	0	0.00	2	88.50	87.50	-2	12,912	-0.02%
2019/09/20	3	86.87	9	87.67	87.30	-6	13,227	-0.05%
2019/09/19	0	0.00	2	86.40	86.60	-2	13,442	-0.01%
2019/09/18	41	86.48	30	87.32	86.00	11	13,397	0.08%
2019/09/17	14	86.61	17	84.56	85.40	-3	12,890	-0.02%
2019/09/16	3	82.93	4	83.50	84.00	-1	12,510	-0.01%
2019/09/12	10	82.00	10	83.38	82.00	0	12,372	0.00%
2019/09/11	3	81.17	1	81.00	80.50	2	12,101	0.02%
2019/09/10	2	80.80	1,032	80.34	81.20	-1,030	11,925	-8.64%	大賣/鉅額交易
2019/09/09	468	79.70	16	81.99	83.00	452	11,628	3.89%	大買/鉅額交易
2019/09/06	11	78.59	11	79.08	78.00	0	10,977	0.00%
2019/09/05	15	77.13	35	76.73	76.20	-20	10,564	-0.19%
2019/09/04	38	73.96	18	73.48	77.10	20	10,169	0.20%
2019/09/03	0	0.00	10	70.34	70.10	-10	9,589	-0.10%
2019/08/30	2	68.10	2	68.70	67.00	0	9,453	0.00%
2019/08/29	264	66.75	6	66.67	67.50	258	9,601	2.69%	大買/鉅額交易
2019/08/28	336	65.15	7	65.26	65.90	329	9,688	3.40%	大買/鉅額交易
2019/08/27	3	65.60	1	67.10	66.00	2	9,756	0.02%
2019/08/26	3	66.27	0	0.00	66.00	3	9,649	0.03%
2019/08/23	2	69.80	0	0.00	69.50	2	9,512	0.02%
2019/08/21	0	0.00	6	70.57	71.40	-6	9,339	-0.06%
2019/08/20	3	70.97	3	71.63	70.50	0	9,302	0.00%
2019/08/19	1	70.20	1	71.20	70.80	0	9,206	0.00%
2019/08/16	2	70.50	0	0.00	70.10	2	9,176	0.02%
2019/08/14	2	74.55	1	74.20	74.20	1	9,003	0.01%
2019/08/06	0	0.00	1	69.20	69.20	-1	8,398	-0.01%
2019/08/05	54	67.32	0	0.00	66.80	54	8,224	0.66%
2019/08/02	2	70.60	2	71.60	72.70	0	8,045	0.00%
2019/08/01	4	71.23	7	72.24	73.50	-3	7,985	-0.04%
2019/07/31	5	71.60	5	71.24	71.00	0	7,850	0.00%
2019/07/30	5	71.28	4	70.60	71.70	1	7,746	0.01%
2019/07/29	2	73.70	0	0.00	73.80	2	7,627	0.03%
2019/07/26	5	73.30	0	0.00	74.30	5	7,588	0.07%
2019/07/25	13	72.82	8	72.78	74.60	5	7,550	0.07%
2019/07/24	6	74.00	9	73.14	72.80	-3	7,436	-0.04%
2019/07/23	9	75.00	34	74.45	72.80	-25	7,315	-0.34%
2019/07/22	34	73.47	8	73.93	74.00	26	7,166	0.36%
2019/07/19	2	71.40	14	71.64	72.40	-12	6,836	-0.18%
2019/07/18	2	69.00	2	68.00	68.90	0	6,579	0.00%
2019/07/17	25	68.87	0	0.00	69.00	25	6,507	0.38%
2019/07/16	5	69.28	8	69.26	68.50	-3	6,374	-0.05%
2019/07/15	10	70.74	7	72.20	69.80	3	6,340	0.05%
2019/07/12	8	71.49	9	72.10	72.00	-1	6,566	-0.02%
2019/07/11	22	71.67	37	71.45	72.50	-15	6,451	-0.23%
2019/07/10	2	67.10	3	68.07	68.40	-1	6,067	-0.02%
2019/07/09	17	67.51	20	67.59	67.50	-3	5,994	-0.05%
2019/07/08	10	66.00	13	66.46	66.40	-3	5,837	-0.05%
2019/07/05	1	64.30	3	65.20	65.10	-2	5,746	-0.03%
2019/07/04	0	0.00	2	64.20	64.00	-2	5,678	-0.04%
2019/07/03	5	66.58	1	66.80	65.00	4	5,522	0.07%
2019/07/02	0	0.00	1	65.20	66.00	-1	5,438	-0.02%
2019/07/01	6	65.90	9	66.28	65.60	-3	5,352	-0.06%
2019/06/28	4	64.25	3	64.60	64.50	1	5,160	0.02%
2019/06/27	11	63.40	20	63.58	65.00	-9	5,060	-0.18%
2019/06/26	2	60.80	7	59.27	60.20	-5	4,783	-0.10%
2019/06/25	0	0.00	1	57.30	57.10	-1	4,876	-0.02%
2019/06/24	1	57.50	0	0.00	57.40	1	5,093	0.02%
2019/06/21	6	57.42	0	0.00	56.10	6	5,048	0.12%
2019/06/20	0	0.00	4	56.40	56.60	-4	4,983	-0.08%
2019/06/19	1	54.50	10	54.20	55.10	-9	5,046	-0.18%
2019/06/18	0	0.00	1	53.00	53.00	-1	4,947	-0.02%
2019/06/13	10	53.00	0	0.00	53.00	10	5,187	0.19%
2019/06/12	0	0.00	3	53.23	52.10	-3	5,480	-0.05%
2019/06/11	0	0.00	1	51.60	52.10	-1	5,405	-0.02%
2019/06/04	0	0.00	1	48.10	48.55	-1	5,016	-0.02%
2019/06/03	0	0.00	1	46.20	48.15	-1	4,902	-0.02%
2019/05/17	1	43.50	2	46.00	43.80	-1	5,016	-0.02%
2019/05/13	1	49.15	0	0.00	47.80	1	5,543	0.02%
2019/05/10	0	0.00	1	50.50	51.00	-1	5,558	-0.02%
2019/05/09	2	51.45	198	51.03	50.40	-196	5,544	-3.53%	大賣/鉅額交易
2019/05/08	0	0.00	1	50.50	50.70	-1	5,517	-0.02%
2019/05/07	0	0.00	1	51.00	51.20	-1	5,530	-0.02%
2019/05/06	0	0.00	6	50.63	50.70	-6	5,630	-0.11%
2019/05/03	2	52.75	1	52.80	52.70	1	5,628	0.02%
2019/05/02	209	52.31	4	52.95	53.00	205	5,637	3.64%	大買/鉅額交易
2019/04/30	0	0.00	1	50.60	50.50	-1	5,604	-0.02%
2019/04/29	0	0.00	3	50.53	50.00	-3	5,725	-0.05%
2019/04/26	1	51.60	2	51.65	51.70	-1	5,741	-0.02%
2019/04/25	0	0.00	1	52.50	52.50	-1	5,731	-0.02%
2019/04/23	0	0.00	0.1	54.00	53.50	-0.1	5,780	0.00%
2019/04/19	0	0.00	2	53.70	54.00	-2	5,830	-0.03%
2019/04/18	24	56.17	22	53.36	53.70	2	5,847	0.03%
2019/04/15	0	0.00	1	53.00	53.00	-1	5,824	-0.02%
2019/04/12	2	52.20	0	0.00	52.00	2	5,956	0.03%
2019/04/11	3	53.50	1	53.20	53.10	2	6,111	0.03%
2019/04/10	1	54.00	1	54.10	54.00	0	6,532	0.00%
2019/04/09	1	54.40	2	54.00	54.00	-1	7,067	-0.01%
2019/04/08	0	0.00	5	54.62	54.30	-5	7,208	-0.07%
2019/04/03	2	52.95	0	0.00	53.30	2	7,461	0.03%
2019/04/02	2	55.20	0	0.00	54.30	2	7,776	0.03%
2019/04/01	0	54.50	5	55.40	54.00	-5	7,759	-0.06%
2019/03/29	2	54.35	42	54.66	54.00	-40	7,666	-0.52%
2019/03/28	21	54.65	14	55.49	52.80	7	7,511	0.09%
2019/03/27	4	51.73	6	52.60	53.90	-2	7,012	-0.03%
2019/03/26	0	0.00	3	49.02	49.00	-3	6,655	-0.05%
2019/03/25	2	48.55	1	48.60	48.45	1	6,643	0.02%
2019/03/22	0	49.90	1	49.70	49.90	-1	6,623	-0.02%
2019/03/20	0	0.00	5	49.20	48.80	-5	6,638	-0.08%
2019/03/19	3	48.85	2	49.00	49.05	1	6,655	0.02%
2019/03/18	0	0.00	1	49.30	48.70	-1	6,553	-0.02%
2019/03/15	9	49.27	4	49.50	47.50	5	6,382	0.08%
2019/03/08	4	45.06	4	45.15	45.20	0	6,283	0.00%
2019/03/07	0	45.45	0	0.00	45.40	0	6,448	0.00%
2019/03/06	1	46.95	0	0.00	46.80	1	6,502	0.02%
2019/02/26	0	0.00	10	48.30	47.80	-10	6,617	-0.15%
2019/02/25	13	48.29	0	0.00	47.80	13	6,610	0.20%
2019/02/21	1	48.25	4	48.40	48.45	-3	6,544	-0.05%
2019/02/20	0	0.00	132	49.31	47.95	-132	6,498	-2.03%	大賣/鉅額交易
2019/02/19	1	48.10	91	47.99	48.00	-90	6,403	-1.41%
2019/02/18	0	0.00	5	47.10	47.60	-5	6,414	-0.08%
2019/02/15	129	50.20	9	49.70	47.55	120	6,359	1.89%	大買/鉅額交易
2019/02/14	110	46.59	3	46.60	46.75	107	6,030	1.77%	大買/鉅額交易
2019/02/13	1	45.90	8	46.16	46.10	-7	5,949	-0.12%
2019/02/12	9	45.69	1	45.25	46.20	8	5,884	0.14%
2019/02/11	0	0.00	3	44.45	44.55	-3	5,769	-0.05%
2019/01/29	0	0.00	20	43.03	43.15	-20	5,798	-0.34%
2019/01/25	11	44.18	10	44.20	44.15	1	5,810	0.02%
2019/01/24	10	43.40	5	43.50	43.40	5	5,742	0.09%
2019/01/22	0	0.00	10	42.75	42.50	-10	5,729	-0.17%
2019/01/21	25	43.59	1	42.95	42.90	24	5,709	0.42%
2019/01/18	2	42.98	2	42.98	42.95	0	5,604	0.00%
2019/01/17	4	44.54	0	0.00	43.05	4	5,601	0.07%
2019/01/14	0	0.00	3	45.15	44.70	-3	5,556	-0.05%
2019/01/10	0	0.00	20	45.50	45.50	-20	5,491	-0.36%
2019/01/09	10	46.10	0	0.00	45.10	10	5,407	0.18%
2019/01/08	11	45.75	0	0.00	45.70	11	5,307	0.21%
2019/01/07	0	0.00	3	44.80	44.15	-3	5,135	-0.06%
2019/01/04	5	44.66	7	44.49	45.00	-2	5,047	-0.04%
2019/01/03	14	47.02	245	47.47	45.85	-231	4,916	-4.70%	大賣/鉅額交易
2019/01/02	62	47.94	24	48.43	48.50	38	4,756	0.80%
2018/12/28	108	45.58	29	46.18	47.90	79	4,319	1.83%	大買/
2018/12/27	129	43.90	2	44.35	43.90	127	3,808	3.33%	大買/鉅額交易
2018/12/26	6	43.14	7	44.49	42.00	-1	3,655	-0.03%
2018/12/25	6	43.23	12	44.10	44.85	-6	3,311	-0.18%
2018/12/24	1	41.90	21	40.85	41.75	-20	2,931	-0.68%
2018/12/21	2	37.80	1	38.50	39.40	1	2,892	0.03%
2018/12/20	22	38.86	0	0.00	38.50	22	2,885	0.76%
2018/12/19	0	0.00	2	40.20	40.15	-2	2,911	-0.07%
2018/12/18	3	40.40	1	41.20	40.25	2	2,911	0.07%
2018/12/13	0	0.00	5	43.20	43.00	-5	2,877	-0.17%
2018/12/12	0	0.00	2	42.00	42.45	-2	2,716	-0.07%
2018/12/10	2	38.95	0	0.00	39.40	2	2,707	0.07%
2018/12/05	2	42.05	0	0.00	41.55	2	2,854	0.07%
2018/12/03	1	41.70	1	42.50	42.45	0	2,839	0.00%
2018/11/30	1	41.90	3	40.82	40.25	-2	2,770	-0.07%
2018/11/29	2	40.08	0	0.00	40.40	2	2,639	0.08%
2018/11/28	1	38.30	3	38.48	38.60	-2	2,650	-0.08%
2018/11/27	4	38.03	0	0.00	37.95	4	2,627	0.15%
2018/11/26	1	36.70	0	0.00	36.70	1	2,557	0.04%
2018/11/23	1	37.35	1	36.15	36.15	0	2,564	0.00%
2018/11/15	2	36.88	1	37.65	36.20	1	2,482	0.04%
2018/11/13	0	0.00	2	36.40	39.65	-2	2,406	-0.08%
2018/11/12	0	0.00	3	39.25	39.20	-3	2,402	-0.12%
2018/11/08	1	42.00	1	40.90	40.15	0	2,469	0.00%
2018/11/06	1	42.00	22	41.53	41.00	-21	2,523	-0.83%
2018/11/05	20	41.15	0	0.00	40.90	20	2,478	0.81%
2018/11/02	0	0.00	2	40.95	40.30	-2	2,474	-0.08%
2018/11/01	2	40.30	2	39.85	39.80	0	2,459	0.00%
2018/10/29	0	0.00	5	35.90	36.20	-5	2,473	-0.20%
2018/10/26	8	37.30	2	36.58	35.90	6	2,504	0.24%
2018/10/25	2	36.83	21	36.73	36.50	-19	2,539	-0.75%
2018/10/24	0	0.00	4	39.73	39.40	-4	2,583	-0.15%
2018/10/23	26	40.92	36	40.95	40.25	-10	2,666	-0.38%
2018/10/19	34	41.81	9	40.74	42.45	25	2,701	0.93%
2018/10/15	2	39.70	0	0.00	40.00	2	3,010	0.07%
2018/10/12	0	0.00	4	38.50	39.30	-4	3,074	-0.13%
2018/10/09	5	42.05	5	42.60	41.65	0	3,142	0.00%
2018/10/08	4	42.95	46	44.27	42.75	-42	3,154	-1.33%
2018/09/28	0	0.00	1	48.35	48.35	-1	3,507	-0.03%
2018/09/27	2	49.00	20	49.10	48.75	-18	3,577	-0.50%
2018/09/26	12	50.44	0	0.00	49.40	12	3,633	0.33%
2018/09/17	1	48.80	1	48.65	49.00	0	4,447	0.00%
2018/09/14	21	48.66	0	0.00	48.70	21	4,592	0.46%
2018/09/13	1	46.50	0	0.00	46.70	1	4,756	0.02%
2018/09/12	12	46.79	69	45.89	45.70	-57	4,871	-1.17%
2018/09/10	16	50.35	16	51.28	49.55	0	5,604	0.00%
2018/09/07	4	54.30	0	0.00	54.50	4	6,257	0.06%
2018/09/06	0	0.00	1	56.20	56.30	-1	6,334	-0.02%
2018/09/04	2	59.00	3	58.17	57.90	-1	6,611	-0.02%
2018/09/03	0	0.00	21	56.52	55.80	-21	6,561	-0.32%
2018/08/31	2	57.20	0	0.00	57.50	2	6,616	0.03%
2018/08/22	14	58.29	1	58.90	57.80	13	7,151	0.18%
2018/08/21	10	57.19	0	0.00	57.40	10	7,158	0.14%
2018/08/17	3	57.00	0	0.00	55.90	3	7,281	0.04%
2018/08/16	3	56.70	0	0.00	56.80	3	7,284	0.04%
2018/08/15	0	0.00	3	57.10	57.40	-3	7,251	-0.04%
2018/08/14	2	57.85	2	58.35	59.00	0	7,260	0.00%
2018/08/10	1	59.00	0	0.00	58.70	1	7,230	0.01%
2018/08/08	0	0.00	0.1	63.40	60.40	-0.1	7,342	0.00%
2018/08/07	3	61.40	0	0.00	61.00	3	7,403	0.04%
2018/08/06	0	0.00	2	60.21	60.60	-2	7,457	-0.03%
2018/08/03	0	0.00	1	59.80	60.30	-1	7,509	-0.01%
2018/08/02	0	0.00	5	59.70	60.20	-5	7,587	-0.07%
2018/08/01	1	60.10	3	60.00	60.60	-2	7,627	-0.03%
2018/07/31	12	58.32	1	58.50	58.50	11	7,749	0.14%
2018/07/30	7	59.19	10	57.00	57.10	-3	7,696	-0.04%
2018/07/27	1	61.80	0	0.00	62.20	1	7,659	0.01%
2018/07/26	1	62.40	1	62.10	62.00	0	7,659	0.00%
2018/07/25	3	61.33	3	61.47	61.40	0	7,631	0.00%
2018/07/23	1	61.20	0	0.00	61.00	1	7,538	0.01%
2018/07/19	8	69.00	1	68.50	68.50	7	7,479	0.09%
2018/07/18	1	69.20	1	69.30	69.20	0	7,561	0.00%
2018/07/17	1	72.76	2	71.95	71.10	-1	7,634	-0.01%
2018/07/16	1	74.50	1	73.80	73.00	0	7,668	0.00%
2018/07/13	1	74.80	23	74.90	74.10	-22	7,717	-0.29%
2018/07/12	5	73.20	1	73.40	74.30	4	7,777	0.05%
2018/07/11	2	70.35	2	71.35	71.50	0	7,951	0.00%
2018/07/10	21	71.27	2	70.85	71.20	19	8,152	0.23%
2018/07/09	0	0.00	1	69.90	68.80	-1	8,229	-0.01%
2018/07/06	1	69.80	1	67.60	70.00	0	8,437	0.00%
2018/07/05	1	71.50	0	0.00	69.30	1	8,417	0.01%
2018/07/04	15	70.73	42	69.52	69.50	-27	8,517	-0.32%
2018/07/03	4	70.80	25	70.23	69.30	-21	8,542	-0.25%
2018/07/02	4	77.48	3	74.30	74.00	1	8,382	0.01%
2018/06/29	4	77.28	11	77.21	76.80	-7	8,241	-0.08%
2018/06/28	15.1	75.72	17	76.56	75.00	-2	8,087	-0.02%
2018/06/27	18	76.37	14	76.45	75.20	4	7,997	0.05%
2018/06/26	2.1	73.36	2	73.55	73.30	0.1	7,753	0.00%
2018/06/25	3	75.10	3	74.53	74.00	0	7,689	0.00%
2018/06/22	7	76.17	5	76.38	74.60	2	7,564	0.03%
2018/06/21	2	73.10	2	74.50	74.50	0	7,364	0.00%
2018/06/20	3	70.70	4	72.03	70.10	-1	7,220	-0.01%
2018/06/19	9	78.37	6	78.46	75.80	3	6,988	0.04%
2018/06/15	11	76.87	18	77.22	78.70	-7	6,386	-0.11%
2018/06/14	3	72.93	3	72.20	71.60	0	5,697	0.00%
2018/06/13	4	71.95	5	70.82	72.80	-1	5,649	-0.02%
2018/06/12	2	69.05	1	69.80	68.80	1	5,449	0.02%
2018/06/07	1	72.00	7	71.96	70.40	-6	5,354	-0.11%
2018/06/06	0	0.00	1	68.70	68.80	-1	5,211	-0.02%
2018/06/05	5	68.10	0	0.00	66.70	5	5,110	0.10%
2018/05/30	0	0.00	1	65.10	65.50	-1	5,094	-0.02%
2018/05/28	0	0.00	1	67.90	67.70	-1	5,067	-0.02%
2018/05/25	0	0.00	0	66.50	66.30	0	5,030	0.00%
2018/05/23	0	0.00	1	64.00	63.60	-1	4,964	-0.02%
2018/05/16	4	63.65	3	64.50	63.40	1	5,027	0.02%
2018/05/15	5	66.82	0	0.00	65.70	5	5,024	0.10%
2018/05/14	3	69.20	3	68.40	68.00	0	5,097	0.00%
2018/05/11	7	69.64	1	70.20	67.50	6	5,060	0.12%
2018/05/08	1	68.50	3	67.67	67.10	-2	5,160	-0.04%
2018/05/04	2	65.20	2	64.50	64.00	0	5,382	0.00%
2018/05/02	1	63.00	0	0.00	63.30	1	5,381	0.02%
2018/04/24	1	62.00	0	0.00	61.90	1	5,534	0.02%
2018/04/23	3	66.17	1	66.20	65.10	2	5,446	0.04%
2018/04/20	2	69.45	0	0.00	68.80	2	5,457	0.04%
2018/04/18	1	71.20	4	72.78	72.60	-3	5,457	-0.05%
2018/04/17	7	73.00	3	75.43	71.00	4	5,323	0.08%
2018/04/16	1	70.40	8	72.30	73.90	-7	5,120	-0.14%
2018/04/13	10	69.00	21	69.79	69.50	-11	5,003	-0.22%
2018/04/12	2	68.20	2	68.50	68.10	0	4,916	0.00%
2018/04/11	5	65.00	0	0.00	65.60	5	4,770	0.10%
2018/04/10	5	66.46	5	67.74	65.20	0	4,870	0.00%
2018/04/09	0	0.00	2	64.85	65.60	-2	4,948	-0.04%
2018/03/31	1	60.50	0	0.00	60.60	1	5,078	0.02%
2018/03/28	1	62.30	1	62.70	62.80	0	5,551	0.00%
2018/03/27	0	0.00	3	63.47	62.40	-3	5,731	-0.05%
2018/03/23	0	0.00	10	62.50	63.20	-10	6,013	-0.17%
2018/03/22	3	65.33	10	64.30	64.20	-7	6,360	-0.11%
2018/03/21	7	65.71	8	65.35	65.80	-1	6,585	-0.02%
2018/03/20	28	64.83	8	63.25	64.90	20	6,685	0.30%
2018/03/19	5	64.04	4	65.20	63.60	1	6,963	0.01%
2018/03/16	13	66.13	8	67.80	65.60	5	7,111	0.07%
2018/03/13	10	67.70	9	67.50	67.60	1	8,097	0.01%
2018/03/12	2	66.85	2	66.85	66.80	0	8,360	0.00%
2018/03/07	1	63.60	1	62.40	62.00	0	9,434	0.00%
2018/03/06	0	0.00	1	63.00	63.00	-1	9,910	-0.01%
2018/03/05	2	65.30	11	63.50	63.50	-9	10,312	-0.09%
2018/03/01	1	67.20	0	0.00	67.30	1	11,114	0.01%
2018/02/27	0	0.00	1	68.80	67.90	-1	11,471	-0.01%
2018/02/23	2	68.25	2	68.95	68.20	0	12,693	0.00%
2018/02/22	21	68.86	2	68.15	68.00	19	12,907	0.15%
2018/02/21	1	67.10	2	66.65	67.80	-1	12,973	-0.01%
2018/02/12	2	63.55	2	63.65	63.20	0	13,107	0.00%
2018/02/09	2	60.70	3	60.77	63.10	-1	13,187	-0.01%
2018/02/08	1	64.00	58	66.84	64.00	-57	13,132	-0.43%
2018/02/07	12	67.82	3	68.33	66.70	9	13,079	0.07%
2018/02/06	1	69.80	10	65.40	65.30	-9	13,028	-0.07%
2018/02/05	2	70.60	1	72.20	72.50	1	12,926	0.01%
2018/02/02	3	74.27	0	0.00	73.10	3	12,932	0.02%
2018/02/01	7	73.49	11	73.44	73.90	-4	12,910	-0.03%
2018/01/31	5	72.72	5	72.58	72.50	0	12,812	0.00%
2018/01/30	8	74.08	19	72.84	71.60	-11	12,766	-0.09%
2018/01/29	1	69.30	1	69.80	69.80	0	12,415	0.00%
2018/01/26	12	69.56	2	70.20	69.60	10	12,561	0.08%
2018/01/25	2	68.30	2	68.40	69.70	0	12,866	0.00%
2018/01/23	11	71.47	11	72.06	70.20	0	12,762	0.00%
2018/01/22	3	71.47	4	71.65	71.50	-1	12,869	-0.01%
2018/01/19	1	70.80	1	70.50	70.80	0	12,893	0.00%
2018/01/18	4	71.80	3	73.33	70.10	1	13,001	0.01%
2018/01/16	3	72.83	13	72.04	71.30	-10	13,100	-0.08%
2018/01/15	6	71.25	8	71.28	71.70	-2	12,963	-0.02%
2018/01/12	2	68.50	3	67.87	68.50	-1	12,811	-0.01%
2018/01/11	10	68.00	0	0.00	67.90	10	12,812	0.08%
2018/01/10	16	68.38	3	67.57	67.40	13	12,790	0.10%
2018/01/09	24	70.21	18	70.70	68.80	6	12,750	0.05%
2018/01/08	0	0.00	1	71.70	71.90	-1	12,615	-0.01%
2018/01/05	3	73.70	4	74.78	73.60	-1	12,565	-0.01%
2018/01/04	2	73.05	0	0.00	73.20	2	12,503	0.02%
2018/01/03	1	74.30	2	72.10	74.50	-1	12,357	-0.01%
2018/01/02	2	67.45	1	68.90	69.10	1	12,118	0.01%