凱美 (2375)-元大-台北券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476張
產業
上市電子零組件類股
537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

凱美 (2375)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	11	72.68	2.2	71.68	70.10	8.8	730	1.21%
2024/05/30	0	69.80	0	0.00	68.10	0	627	0.00%
2024/05/29	0.2	71.03	0	0.00	70.70	0.2	615	0.03%
2024/05/28	2	69.80	0	0.00	69.20	2	589	0.34%
2024/05/27	0	0.00	0	69.80	69.80	0	596	0.00%
2024/05/24	0	0.00	1	67.00	67.80	-1	559	-0.18%
2024/05/20	0	66.20	0	0.00	66.20	0	523	0.00%
2024/05/17	0	0.00	0	65.60	65.60	0	519	0.00%
2024/05/15	0	0.00	0.1	65.78	65.90	-0.1	519	-0.02%
2024/05/09	1	65.20	1	65.70	64.20	0	520	0.00%
2024/05/08	1.1	66.18	1	65.10	65.20	0.1	515	0.02%
2024/04/19	0	0.00	65	62.51	62.00	-65	434	-14.95%
2024/04/16	0	0.00	2	61.40	61.40	-2	431	-0.46%
2024/04/15	0	0.00	4.6	63.62	63.50	-4.6	427	-1.08%
2024/04/02	0	0.00	1	62.10	61.90	-1	397	-0.25%
2024/04/01	2	62.70	0	0.00	62.80	2	392	0.51%
2024/03/29	0	0.00	1	60.50	60.50	-1	368	-0.27%
2024/03/28	0	0.00	1	60.10	60.00	-1	367	-0.27%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	5	59.80	0	0.00	59.50	5	373	1.34%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/06	4	65.75	0	0.00	64.90	4	550	0.73%
2024/03/01	5	65.70	0	0.00	65.90	5	739	0.68%
2024/01/29	0	0.00	4	64.70	64.90	-4	914	-0.44%
2024/01/16	0.2	64.40	0	0.00	64.10	0.2	896	0.02%
2024/01/03	0	0.00	1	69.00	68.90	-1	901	-0.11%
2024/01/02	0.2	69.80	0	0.00	69.50	0.2	898	0.02%
2023/12/29	5	69.20	5	69.90	70.50	0	897	0.00%
2023/12/28	0.4	70.45	0	0.00	70.10	0.4	892	0.04%
2023/12/27	0.2	70.60	0	0.00	70.30	0.2	888	0.02%
2023/12/20	1	71.30	0	0.00	71.20	1	876	0.11%
2023/12/19	1	70.70	0	0.00	70.70	1	873	0.11%
2023/12/18	6	72.85	0	0.00	72.20	6	867	0.69%
2023/12/14	0	0.00	5	76.20	75.10	-5	845	-0.59%
2023/12/11	5	74.80	0	0.00	74.20	5	830	0.60%
2023/12/08	32.2	76.05	0	0.00	76.20	32.2	802	4.01%
2023/12/07	2	74.40	0	0.00	74.10	2	780	0.26%
2023/12/06	6	74.35	5	74.60	74.00	1	770	0.13%
2023/12/04	2	77.20	3	77.53	76.00	-1	731	-0.14%
2023/12/01	2	76.30	1	76.10	75.90	1	714	0.14%
2023/11/30	13	77.28	8	76.20	75.70	5	710	0.70%
2023/11/29	10	76.76	6	78.15	77.80	4	685	0.58%
2023/11/28	0	0.00	5	75.60	75.10	-5	625	-0.80%
2023/11/27	11	74.43	11	74.54	74.40	0	585	0.00%
2023/11/24	1	73.90	3	74.33	73.70	-2	518	-0.39%
2023/11/23	0	0.00	1	69.00	68.60	-1	399	-0.25%
2023/11/22	0	0.00	1	68.20	68.00	-1	389	-0.26%
2023/11/01	1	64.00	1.2	63.79	61.80	-0.2	350	-0.06%
2023/09/11	0	0.00	1	67.20	67.50	-1	365	-0.27%
2023/09/08	0	0.00	1	66.60	67.70	-1	366	-0.27%
2023/09/05	0	0.00	0.6	67.50	67.90	-0.6	367	-0.16%
2023/09/04	0	0.00	2	67.30	66.60	-2	364	-0.55%
2023/09/01	3	67.37	1	65.80	66.70	2	346	0.58%
2023/08/30	0	0.00	1	63.00	62.80	-1	316	-0.32%
2023/08/28	1	61.20	1	61.80	61.80	0	350	0.00%
2023/08/17	1	58.60	1	60.30	60.90	0	375	0.00%
2023/08/11	1	58.90	0	0.00	58.80	1	387	0.26%
2023/08/10	1	58.90	0	0.00	58.60	1	389	0.26%
2023/08/07	1	61.60	0	0.00	62.20	1	388	0.26%
2023/07/27	1	65.00	1.2	65.58	65.00	-0.2	430	-0.05%
2023/07/21	0.1	63.90	1	63.60	63.90	-0.9	446	-0.21%
2023/07/20	1	63.70	1	64.10	63.90	0	457	0.00%
2023/07/19	1.1	63.80	0	0.00	63.70	1.1	465	0.23%
2023/07/18	11	65.11	0	0.00	64.90	11	487	2.26%
2023/07/17	1.1	65.41	1	66.20	66.10	0.1	495	0.02%
2023/07/14	1.3	66.16	0	0.00	66.00	1.3	513	0.25%
2023/07/13	1	66.80	1	67.00	66.20	0	548	0.00%
2023/07/12	1	66.70	0	0.00	66.50	1	566	0.18%
2023/07/10	0.3	66.80	0	0.00	66.50	0.3	667	0.05%
2023/07/07	0	0.00	2	67.40	67.30	-2	712	-0.28%
2023/06/30	0.2	67.50	0	0.00	67.40	0.2	820	0.02%
2023/06/15	1	68.80	0	0.00	69.70	1	1,047	0.10%
2023/06/12	0.4	68.80	0	0.00	68.80	0.4	1,136	0.04%
2023/06/08	1	70.60	0	0.00	69.50	1	1,195	0.08%
2023/06/02	0	0.00	2	73.00	73.00	-2	1,599	-0.13%
2023/05/23	1	71.00	0	0.00	70.50	1	1,836	0.05%
2023/05/11	5	68.10	5	67.50	67.20	0	2,221	0.00%
2023/05/10	5	67.60	5	68.34	68.60	0	2,218	0.00%
2023/05/09	5	68.50	5	68.30	68.30	0	2,218	0.00%
2023/05/05	7	70.40	5	70.80	70.30	2	2,213	0.09%
2023/05/02	0	0.00	1	69.10	68.90	-1	2,228	-0.04%
2023/04/27	1	67.70	0	0.00	67.90	1	2,222	0.05%
2023/04/25	1	67.70	0	0.00	68.20	1	2,213	0.05%
2023/04/20	4	73.95	4	73.45	73.20	0	2,178	0.00%
2023/04/19	5	76.30	0	0.00	74.70	5	2,174	0.23%
2023/04/18	4	77.80	4	77.35	76.90	0	2,164	0.00%
2023/04/14	5	77.06	8	77.70	76.80	-3	2,107	-0.14%
2023/04/13	10	77.38	4	78.50	75.50	6	2,067	0.29%
2023/04/12	0.4	77.50	5	76.86	77.00	-4.6	2,003	-0.23%
2023/04/11	1	75.10	0	0.00	75.00	1	1,957	0.05%
2023/04/10	5	75.96	2	76.80	74.80	3	1,942	0.15%
2023/04/06	0	0.00	0	73.40	72.80	0	1,874	0.00%
2023/03/31	0	74.60	2.1	74.79	74.00	-2.1	1,865	-0.11%
2023/03/29	2	72.95	4	74.03	72.20	-2	1,828	-0.11%
2023/03/28	7	74.21	3	75.23	73.30	4	1,811	0.22%
2023/03/24	1	78.30	0	0.00	78.10	1	1,767	0.06%
2023/03/23	4	78.95	4	78.58	79.10	0	1,740	0.00%
2023/03/21	2	75.40	2	77.40	75.10	0	1,651	0.00%
2023/03/20	0	0.00	0	76.50	76.50	0	1,626	0.00%
2023/03/17	3	75.47	0	0.00	75.00	3	1,615	0.19%
2023/03/16	2	74.30	3	73.90	74.50	-1	1,595	-0.06%
2023/03/15	2	76.30	0	0.00	76.30	2	1,580	0.13%
2023/03/10	0	0.00	1	76.80	78.50	-1	1,502	-0.07%
2023/03/09	1	80.70	1	80.50	80.70	0	1,448	0.00%
2023/03/08	0	0.00	3	78.77	80.00	-3	1,349	-0.22%
2023/03/07	2	76.05	3	75.37	76.80	-1	1,199	-0.08%
2023/03/06	2	72.50	7.6	74.93	76.00	-5.6	1,069	-0.52%
2023/03/03	3	69.73	19	69.57	69.10	-16	931	-1.72%
2023/02/24	5	67.10	1	66.80	66.80	4	856	0.47%
2023/02/23	13	67.75	0	0.00	68.10	13	847	1.53%
2023/02/22	3	67.33	0	0.00	67.20	3	837	0.36%
2023/02/21	0	0.00	2	70.00	69.40	-2	817	-0.24%
2023/02/20	15	70.47	18	70.44	70.40	-3	800	-0.37%
2023/02/17	14	69.71	12	71.43	71.50	2	752	0.27%
2023/02/16	3	68.27	2	69.30	69.30	1	548	0.18%
2023/02/09	3	61.20	0	0.00	60.50	3	446	0.67%
2023/01/06	2	57.30	3	56.73	57.30	-1	370	-0.27%
2023/01/04	1	53.90	0	0.00	54.00	1	365	0.27%
2022/12/23	1	55.70	0	0.00	56.00	1	388	0.26%
2022/12/19	2	58.30	0	0.00	58.00	2	415	0.48%
2022/12/15	0	0.00	2	61.00	60.70	-2	415	-0.48%
2022/12/09	0	0.00	1	61.30	61.50	-1	429	-0.23%
2022/12/06	1	62.20	0	0.00	61.30	1	443	0.23%
2022/12/02	0.2	60.50	0	0.00	60.70	0.2	427	0.05%
2022/11/15	0	0.00	1	58.20	57.50	-1	564	-0.18%
2022/11/14	0	0.00	5.1	56.50	57.20	-5.1	568	-0.89%
2022/11/09	0	0.00	0.1	56.00	55.80	-0.1	568	-0.01%
2022/11/08	1.1	54.30	0	0.00	53.90	1.1	564	0.19%
2022/11/07	2	54.85	0	0.00	54.50	2	570	0.35%
2022/11/03	1	52.50	0	0.00	53.10	1	573	0.17%
2022/10/27	2	50.90	2	51.30	51.60	0	601	0.00%
2022/10/11	5	49.90	0	0.00	49.85	5	922	0.54%
2022/10/04	2	51.40	7	51.60	51.70	-5	960	-0.52%
2022/10/03	2	51.10	0	0.00	50.70	2	974	0.21%
2022/09/28	3	49.20	0	0.00	48.40	3	985	0.30%
2022/09/26	2.4	52.04	0	0.00	50.50	2.4	981	0.24%
2022/09/20	1	58.30	0	0.00	58.10	1	1,001	0.10%
2022/09/15	2.6	61.79	2	61.00	61.00	0.6	1,008	0.06%
2022/09/13	0.4	64.00	0	0.00	64.00	0.4	997	0.04%
2022/09/12	0.4	67.40	0	0.00	67.20	0.4	986	0.04%
2022/08/31	0	0.00	10	58.20	58.30	-10	980	-1.02%
2022/08/24	0	0.00	3	61.10	62.00	-3	946	-0.32%
2022/08/17	0	0.00	1	56.00	56.00	-1	872	-0.11%
2022/08/15	4	54.90	3	55.33	55.60	1	857	0.12%
2022/08/12	0	0.00	1	53.50	55.10	-1	850	-0.12%
2022/08/11	2	53.50	0	0.00	53.00	2	844	0.24%
2022/08/10	0	0.00	2	52.30	52.20	-2	843	-0.24%
2022/08/05	2	52.00	1	52.10	52.20	1	847	0.12%
2022/08/04	0	0.00	2	50.30	51.70	-2	847	-0.24%
2022/07/26	1	56.50	4	56.08	54.70	-3	823	-0.36%
2022/07/22	0	0.00	1	55.90	55.90	-1	813	-0.12%
2022/07/21	3	56.30	2	57.00	57.20	1	816	0.12%
2022/07/20	2.2	57.50	1	55.80	55.60	1.2	807	0.15%
2022/07/18	5	58.12	2	58.20	59.00	3	780	0.38%
2022/07/15	0	0.00	4	56.33	57.50	-4	651	-0.61%
2022/07/11	1	51.00	0	0.00	50.90	1	599	0.17%
2022/07/07	0	0.00	1	50.00	50.40	-1	589	-0.17%
2022/07/05	2	49.65	0	0.00	49.75	2	613	0.33%
2022/07/01	5	48.30	0	0.00	46.15	5	599	0.83%
2022/06/30	1	50.00	0	0.00	49.95	1	588	0.17%
2022/06/29	0.2	52.40	0	0.00	52.30	0.2	582	0.04%
2022/06/28	0	0.00	3	56.20	56.20	-3	577	-0.52%
2022/06/27	3	57.30	6	57.50	57.50	-3	579	-0.52%
2022/06/24	0.1	56.20	2	56.70	56.00	-1.9	601	-0.31%
2022/06/23	0	0.00	10	56.00	55.50	-10	636	-1.57%
2022/06/21	0	0.00	3	57.77	58.20	-3	629	-0.48%
2022/06/20	1.2	55.97	0	0.00	54.40	1.2	622	0.20%
2022/06/17	0.1	59.60	0	0.00	59.20	0.1	611	0.02%
2022/06/16	1	63.70	1	63.50	61.00	0	609	0.00%
2022/06/14	3	62.30	4	62.90	63.80	-1	624	-0.16%
2022/06/13	2	64.20	1	63.90	63.50	1	636	0.16%
2022/06/09	0.1	67.50	0	0.00	67.50	0.1	641	0.02%
2022/06/02	0	0.00	1	68.80	68.30	-1	662	-0.15%
2022/06/01	3	69.10	1	68.90	68.90	2	680	0.29%
2022/05/31	0	0.00	2	67.30	67.50	-2	676	-0.30%
2022/05/30	1	66.90	0	0.00	66.70	1	681	0.15%
2022/05/27	0	0.00	1	66.00	65.80	-1	681	-0.15%
2022/05/26	1	65.60	2	65.50	65.50	-1	688	-0.15%
2022/05/25	4	64.20	2	64.10	64.30	2	688	0.29%
2022/05/24	2	64.50	4	64.08	63.90	-2	701	-0.28%
2022/05/20	0.1	64.80	0	0.00	64.80	0.1	715	0.01%
2022/05/19	2	65.10	0	0.00	65.30	2	716	0.28%
2022/05/12	1	60.00	0	0.00	59.90	1	718	0.14%
2022/04/29	0	0.00	5	65.20	65.80	-5	763	-0.66%
2022/04/25	2	63.95	2	65.20	63.20	0	788	0.00%
2022/04/22	1	68.00	0	0.00	67.80	1	782	0.13%
2022/04/19	0	0.00	2	68.50	68.10	-2	852	-0.23%
2022/04/18	1	67.00	0	0.00	67.70	1	891	0.11%
2022/04/15	3	69.70	6	69.10	68.90	-3	915	-0.33%
2022/04/14	3	72.10	0	0.00	71.20	3	950	0.32%
2022/04/13	0	0.00	3	72.00	71.90	-3	987	-0.30%
2022/04/12	1	71.50	0	0.00	70.80	1	1,040	0.10%
2022/04/11	1	76.10	0	0.00	72.80	1	1,183	0.08%
2022/04/08	2	77.50	0	0.00	77.60	2	1,248	0.16%
2022/04/06	2	80.90	2	80.60	80.40	0	1,300	0.00%
2022/04/01	1	81.30	0	0.00	81.50	1	1,327	0.08%
2022/03/31	1	84.00	0	0.00	83.50	1	1,366	0.07%
2022/03/30	0	0.00	3	84.37	83.60	-3	1,395	-0.21%
2022/03/29	0.3	83.50	1	86.00	83.90	-0.7	1,438	-0.05%
2022/03/28	2	83.35	3	83.47	84.90	-1	1,456	-0.07%
2022/03/23	0	0.00	1.1	82.30	82.20	-1.1	1,548	-0.07%
2022/03/22	0	0.00	6	80.40	81.60	-6	1,575	-0.38%
2022/03/21	9	80.13	8	80.46	80.40	1	1,624	0.06%
2022/03/18	3	79.50	0	0.00	79.10	3	1,655	0.18%
2022/03/17	0	0.00	7	79.70	80.40	-7	1,722	-0.41%
2022/03/16	0	0.00	3	78.17	77.60	-3	1,795	-0.17%
2022/03/15	1	78.50	0	0.00	78.50	1	1,826	0.05%
2022/03/10	0	0.00	2	82.45	82.30	-2	2,367	-0.08%
2022/03/08	0.1	82.60	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	1	82.80	0	0.00	83.00	1	3,173	0.03%
2022/03/04	2	88.15	0	0.00	88.10	2	3,734	0.05%
2022/03/03	1	89.50	0	0.00	89.20	1	4,106	0.02%
2022/03/02	2	89.60	3	89.80	89.70	-1	4,868	-0.02%
2022/03/01	5	90.22	3	90.30	90.30	2	5,273	0.04%
2022/02/25	2	87.85	0	0.00	87.70	2	5,474	0.04%
2022/02/24	0	0.00	4	88.90	87.30	-4	5,554	-0.07%
2022/02/23	4	90.40	0	0.00	90.20	4	5,570	0.07%
2022/02/22	1	89.80	0	0.00	90.00	1	5,586	0.02%
2022/02/17	0	0.00	3	93.30	91.50	-3	5,663	-0.05%
2022/02/16	2	92.50	2	92.50	92.70	0	5,706	0.00%
2022/02/15	0	0.00	2	91.70	91.00	-2	5,709	-0.04%
2022/02/14	3	90.50	0	0.00	90.10	3	5,714	0.05%
2022/02/11	0	0.00	2	93.00	93.00	-2	5,715	-0.03%
2022/02/10	3	93.77	1	93.80	93.80	2	5,726	0.03%
2022/02/09	0	0.00	2	93.70	93.70	-2	5,730	-0.03%
2022/02/08	0	0.00	1	92.80	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	2	90.50	91.80	-2	5,763	-0.03%
2022/01/26	2	88.70	0	0.00	88.20	2	5,790	0.03%
2022/01/25	0	0.00	1	88.30	88.30	-1	5,798	-0.02%
2022/01/24	4	89.15	5	90.02	90.50	-1	5,792	-0.02%
2022/01/21	1	90.20	0	0.00	90.00	1	5,790	0.02%
2022/01/20	0	0.00	1	92.40	92.20	-1	5,810	-0.02%
2022/01/18	0	0.00	5	95.64	94.00	-5	5,806	-0.09%
2022/01/17	5	94.22	4	93.50	94.70	1	5,779	0.02%
2022/01/14	3	91.17	5	90.70	91.60	-2	5,774	-0.03%
2022/01/13	1	92.70	1	92.70	92.60	0	5,748	0.00%
2022/01/12	3	93.27	1	93.90	93.10	2	5,739	0.03%
2022/01/11	2	95.60	3	94.97	94.70	-1	5,711	-0.02%
2022/01/10	0	0.00	1	97.50	98.00	-1	5,675	-0.02%
2022/01/07	3	98.43	0	0.00	97.90	3	5,663	0.05%
2022/01/06	5	100.50	4	101.50	100.00	1	5,630	0.02%
2022/01/05	7	103.64	0	0.00	103.00	7	5,605	0.12%
2022/01/04	1	105.50	5	105.80	105.50	-4	5,555	-0.07%
2022/01/03	1	104.00	2	104.00	104.50	-1	5,410	-0.02%
2021/12/30	4	101.50	3	101.17	101.00	1	5,348	0.02%
2021/12/28	0	0.00	2	98.85	99.30	-2	5,317	-0.04%
2021/12/27	2	99.60	1	99.30	99.30	1	5,307	0.02%
2021/12/24	3.1	97.81	0	0.00	97.60	3.1	5,285	0.06%
2021/12/23	3	99.30	1	98.70	98.70	2	5,269	0.04%
2021/12/22	1	100.00	2	99.70	99.10	-1	5,243	-0.02%
2021/12/20	8	98.09	0	0.00	97.60	8	5,189	0.15%
2021/12/17	6	100.00	0	0.00	99.50	6	5,132	0.12%
2021/12/16	0	0.00	2	101.75	101.00	-2	5,096	-0.04%
2021/12/15	2	100.50	1	103.50	100.50	1	5,079	0.02%
2021/12/14	2	101.00	0	0.00	101.00	2	5,036	0.04%
2021/12/13	0	0.00	1	103.50	103.00	-1	5,006	-0.02%
2021/12/10	4	101.00	2.3	101.41	101.00	1.7	4,945	0.03%
2021/12/09	1	106.00	1	105.50	106.00	0	4,867	0.00%
2021/12/08	6	105.33	1	105.00	105.00	5	4,825	0.10%
2021/12/07	13.3	106.27	0	0.00	105.50	13.3	4,723	0.28%
2021/12/06	102	114.84	0	0.00	114.50	102	4,378	2.33%	大買/鉅額交易
2021/12/03	2	116.00	0	0.00	116.50	2	4,312	0.05%
2021/12/02	11	116.18	9	117.39	113.00	2	4,177	0.05%
2021/12/01	3	118.17	24	118.92	117.00	-21	3,918	-0.54%
2021/11/30	4.2	120.43	23	119.59	117.00	-18.8	3,566	-0.53%
2021/11/29	2	112.00	2.8	112.50	113.50	-0.8	3,000	-0.03%
2021/11/26	21	113.52	24	113.52	115.50	-3	2,633	-0.11%
2021/11/25	11	113.14	14	112.79	111.50	-3	1,878	-0.16%
2021/11/24	2	99.15	24.3	102.80	105.00	-22.3	1,479	-1.51%
2021/11/23	0	0.00	3	97.15	95.50	-3	1,280	-0.24%
2021/11/22	0	0.00	0.2	94.08	93.60	-0.2	1,208	-0.02%
2021/11/19	1.1	92.50	0	0.00	92.40	1.1	1,201	0.09%
2021/11/18	2	92.50	10	92.38	92.00	-8	1,203	-0.66%
2021/11/17	6	91.05	1	93.60	93.40	5	1,196	0.42%
2021/11/15	10	90.48	0	0.00	90.70	10	1,294	0.77%
2021/11/08	0.1	85.70	2	86.65	85.50	-1.9	1,378	-0.14%
2021/11/05	5	88.28	3	87.73	87.60	2	1,418	0.14%
2021/11/04	2	89.00	1	89.40	87.00	1	1,454	0.07%
2021/11/03	2	87.80	0	0.00	87.00	2	1,461	0.14%
2021/11/02	1	83.00	0	0.00	83.00	1	1,481	0.07%
2021/10/25	1	84.60	0	0.00	84.40	1	1,579	0.06%
2021/10/14	1.1	76.90	0	0.00	77.20	1.1	1,833	0.06%
2021/10/07	0	0.00	1	80.20	80.90	-1	1,941	-0.05%
2021/10/04	1	78.10	4	81.38	78.90	-3	2,113	-0.14%
2021/09/30	0.1	84.40	0	0.00	84.40	0.1	2,375	0.00%
2021/09/29	2	83.45	0	0.00	82.00	2	2,625	0.08%
2021/09/28	1	86.90	0	0.00	86.90	1	2,855	0.04%
2021/09/22	1	86.60	1	87.10	87.00	0	3,665	0.00%
2021/09/15	5.1	89.21	0	0.00	89.40	5.1	3,852	0.13%
2021/09/08	1	89.90	0	0.00	89.90	1	4,965	0.02%
2021/09/07	0.5	92.74	0	0.00	91.80	0.5	5,047	0.01%
2021/09/06	1.2	94.58	0	0.00	93.30	1.2	5,158	0.02%
2021/09/03	7.1	95.80	1	95.30	95.40	6.1	5,294	0.12%
2021/09/02	0	0.00	2	98.70	98.50	-2	5,290	-0.04%
2021/09/01	0	0.00	1	101.50	101.50	-1	5,327	-0.02%
2021/08/31	3	100.17	0	0.00	101.00	3	5,363	0.06%
2021/08/30	2	103.50	0	0.00	102.00	2	5,408	0.04%
2021/08/27	0	0.00	1	103.00	102.00	-1	5,489	-0.02%
2021/08/26	1.1	101.50	0	0.00	101.50	1.1	5,548	0.02%
2021/08/25	0	0.00	5	101.50	104.00	-5	5,627	-0.09%
2021/08/24	5	100.00	5	101.00	100.50	0	5,661	0.00%
2021/08/23	0	0.00	3	99.53	100.50	-3	5,722	-0.05%
2021/08/20	0	0.00	1	97.00	96.80	-1	5,777	-0.02%
2021/08/19	10	96.50	5	95.16	93.00	5	5,800	0.09%
2021/08/17	0	0.00	8	96.00	96.00	-8	6,084	-0.13%
2021/08/16	0.2	98.60	0	0.00	100.00	0.2	6,124	0.00%
2021/08/13	1.1	103.59	10	103.00	103.00	-8.9	6,185	-0.14%
2021/08/11	0	0.00	2	109.25	107.50	-2	6,292	-0.03%
2021/08/06	3	113.50	4	112.50	111.00	-1	6,647	-0.02%
2021/08/04	0	0.00	6	110.25	112.00	-6	6,864	-0.09%
2021/08/03	2	106.00	0	0.00	105.00	2	6,915	0.03%
2021/07/30	2	104.75	0	0.00	102.00	2	7,220	0.03%
2021/07/29	0	0.00	2	105.00	105.50	-2	7,301	-0.03%
2021/07/28	9	105.56	0	0.00	104.50	9	7,375	0.12%
2021/07/26	1	112.50	1	113.00	113.00	0	7,612	0.00%
2021/07/23	1	114.00	0	0.00	112.00	1	7,663	0.01%
2021/07/22	0	0.00	1.1	112.64	112.50	-1.1	7,736	-0.01%
2021/07/21	2	111.00	4	110.25	111.00	-2	7,787	-0.03%
2021/07/20	3	111.17	0	0.00	110.00	3	7,776	0.04%
2021/07/16	2	113.50	1	114.00	113.50	1	7,830	0.01%
2021/07/14	2	114.25	2	114.00	114.00	0	8,022	0.00%
2021/07/13	29	118.16	20	116.30	114.00	9	8,058	0.11%
2021/07/12	4	116.50	2	117.00	116.50	2	8,026	0.02%
2021/07/09	7	115.57	2	117.00	115.00	5	8,040	0.06%
2021/07/08	12	121.00	0	0.00	119.00	12	8,066	0.15%
2021/07/07	5	122.20	1.1	123.00	120.50	3.9	8,101	0.05%
2021/07/06	29	122.93	7	122.64	121.50	22	7,972	0.28%
2021/07/05	3	121.00	4	121.00	118.00	-1	7,865	-0.01%
2021/07/01	9	116.94	4.1	116.03	114.00	4.9	8,048	0.06%
2021/06/30	2.1	119.39	18.3	120.98	123.00	-16.2	8,037	-0.20%
2021/06/29	5	115.40	8	116.75	112.00	-3	7,900	-0.04%
2021/06/28	1	110.00	0	0.00	112.50	1	7,787	0.01%
2021/06/25	2	114.50	0	0.00	113.00	2	7,774	0.03%
2021/06/24	0	0.00	3	115.67	114.50	-3	7,802	-0.04%
2021/06/23	4	116.25	3	117.67	115.50	1	7,897	0.01%
2021/06/22	1	117.00	0	0.00	112.00	1	7,990	0.01%
2021/06/21	1	113.50	0	0.00	113.50	1	8,099	0.01%
2021/06/18	20	119.50	6	119.83	117.00	14	8,071	0.17%
2021/06/17	2	113.50	22	115.93	117.50	-20	7,670	-0.26%
2021/06/16	1	107.00	0	0.00	107.00	1	7,512	0.01%
2021/06/15	1	104.00	4	107.13	108.00	-3	7,507	-0.04%
2021/06/10	0	0.00	11	104.50	104.50	-11	7,614	-0.14%
2021/06/09	1	103.00	0	0.00	103.00	1	7,802	0.01%
2021/06/07	2	103.00	0	0.00	102.50	2	7,863	0.03%
2021/06/04	15	104.17	10	105.50	105.00	5	7,874	0.06%
2021/06/03	1	99.20	8	100.75	104.00	-7	7,867	-0.09%
2021/06/02	4	100.75	2	100.50	100.00	2	7,833	0.03%
2021/06/01	0	0.00	3	105.33	105.00	-3	7,781	-0.04%
2021/05/31	4	105.00	2	106.00	104.50	2	7,760	0.03%
2021/05/28	16	104.69	2	107.00	104.50	14	7,739	0.18%
2021/05/27	3	104.00	1	106.00	104.00	2	7,708	0.03%
2021/05/26	12	105.38	1	112.00	104.50	11	7,654	0.14%
2021/05/25	2	106.25	19	106.95	108.00	-17	7,623	-0.22%
2021/05/24	9	97.57	5	98.58	98.60	4	7,669	0.05%
2021/05/21	0	0.00	1	98.00	95.80	-1	8,044	-0.01%
2021/05/20	3	94.73	3	94.70	93.00	0	8,255	0.00%
2021/05/19	0	0.00	8	95.76	95.40	-8	8,409	-0.10%
2021/05/18	5	95.50	0	93.90	96.90	5	8,638	0.06%
2021/05/17	3	92.43	2	91.95	88.90	1	8,770	0.01%
2021/05/14	9	97.84	10	98.52	93.00	-1	8,852	-0.01%
2021/05/13	1	82.60	1	94.30	91.60	0	8,935	0.00%
2021/05/12	1.1	96.23	0.1	91.00	90.90	1	9,089	0.01%
2021/05/11	18	102.56	14	104.96	101.00	4	9,090	0.04%
2021/05/10	22	113.36	1	114.00	110.50	21	9,152	0.23%
2021/05/07	2	109.75	4	110.25	113.00	-2	9,214	-0.02%
2021/05/06	1	102.00	1	103.50	103.00	0	9,549	0.00%
2021/05/05	5	106.70	3	107.33	102.50	2	9,563	0.02%
2021/05/04	9.1	107.68	14	104.64	106.00	-4.9	9,851	-0.05%
2021/05/03	14.3	115.56	3	116.50	113.50	11.3	10,170	0.11%
2021/04/29	10	125.10	4	125.25	125.00	6	10,099	0.06%
2021/04/28	3	127.33	1	127.50	128.50	2	10,166	0.02%
2021/04/27	1	124.50	5	125.89	126.50	-4	10,239	-0.04%
2021/04/23	0	0.00	6.1	122.00	122.50	-6.1	10,282	-0.06%
2021/04/22	5.1	119.86	1	123.50	119.50	4.1	10,494	0.04%
2021/04/21	7	123.86	9	123.50	123.50	-2	10,620	-0.02%
2021/04/20	2	124.00	6	127.42	127.50	-4	10,940	-0.04%
2021/04/19	4	124.88	1.6	123.41	123.00	2.4	10,902	0.02%
2021/04/16	2.1	123.52	1	123.00	123.00	1.1	10,940	0.01%
2021/04/15	0	0.00	1	123.50	124.00	-1	11,107	-0.01%
2021/04/14	13	123.11	2	119.75	125.00	11	11,202	0.10%
2021/04/13	1	122.50	12.2	122.71	122.50	-11.2	11,300	-0.10%
2021/04/12	0.2	122.70	0	0.00	121.50	0.2	11,314	0.00%
2021/04/09	14.3	125.84	17	125.68	126.00	-2.7	11,401	-0.02%
2021/04/08	2	133.25	3	134.00	131.00	-1	11,427	-0.01%
2021/04/07	106	132.68	31.9	133.76	133.50	74.1	11,575	0.64%	大買/
2021/04/06	4	127.00	16	129.09	129.50	-12	11,354	-0.11%
2021/04/01	9	121.56	19	122.32	121.50	-10	11,260	-0.09%
2021/03/31	22	118.43	2	120.50	117.50	20	11,387	0.18%
2021/03/30	2.4	118.12	2	120.00	118.50	0.4	11,764	0.00%
2021/03/29	6	118.58	0.6	117.00	117.00	5.4	11,926	0.05%
2021/03/26	9	120.39	6.3	119.21	119.50	2.7	12,174	0.02%
2021/03/25	4.1	116.00	2	116.50	114.00	2.1	12,118	0.02%
2021/03/24	9	124.28	14	122.71	120.00	-5	12,075	-0.04%
2021/03/23	5.2	132.28	3	131.00	131.00	2.2	12,106	0.02%
2021/03/22	6	131.00	3	130.83	130.50	3	12,209	0.02%
2021/03/19	2.1	131.50	0	0.00	133.00	2.1	12,296	0.02%
2021/03/18	3.1	134.45	3	137.00	134.50	0.1	12,427	0.00%
2021/03/17	2	133.75	1	135.50	134.00	1	12,481	0.01%
2021/03/16	10.1	134.76	18	134.56	134.50	-7.9	12,505	-0.06%
2021/03/15	6	132.50	5	134.00	134.50	1	12,413	0.01%
2021/03/12	2	128.00	1	132.50	128.00	1	12,305	0.01%
2021/03/11	1	127.00	1	130.00	131.00	0	12,362	0.00%
2021/03/10	0	0.00	3	119.33	121.50	-3	12,362	-0.02%
2021/03/09	3	112.83	0	0.00	110.50	3	12,470	0.02%
2021/03/08	5	120.90	11	119.73	117.00	-6	12,466	-0.05%
2021/03/04	0	0.00	3	127.00	127.00	-3	12,695	-0.02%
2021/03/03	2	123.25	2	129.50	130.00	0	12,775	0.00%
2021/03/02	5	130.00	0	0.00	126.00	5	12,890	0.04%
2021/02/26	2	131.00	0	0.00	130.00	2	13,034	0.02%
2021/02/25	13	132.19	12	132.83	132.00	1	13,343	0.01%
2021/02/24	16	133.03	8	135.06	129.00	8	13,326	0.06%
2021/02/23	21	139.48	9	141.17	137.50	12	13,344	0.09%
2021/02/22	14	136.68	16	135.00	139.50	-2	13,052	-0.02%
2021/02/19	6.3	125.74	34	125.68	127.50	-27.7	13,152	-0.21%
2021/02/18	35	120.97	14	122.00	124.00	21	13,244	0.16%
2021/02/17	27	116.67	10	116.30	117.50	17	13,484	0.13%
2021/02/05	14	107.50	6	106.92	107.00	8	13,531	0.06%
2021/02/04	12	105.21	10.4	106.21	104.00	1.6	13,967	0.01%
2021/02/03	8	103.50	16.5	104.53	104.00	-8.5	14,127	-0.06%
2021/02/02	2	100.25	3	100.83	100.00	-1	13,906	-0.01%
2021/02/01	13	96.63	10	96.50	96.50	3	13,833	0.02%
2021/01/29	29	100.68	14	99.75	98.50	15	13,785	0.11%
2021/01/28	10	105.47	13	105.77	101.00	-3	13,657	-0.02%
2021/01/27	16	101.33	2	100.75	100.50	14	13,700	0.10%
2021/01/26	15	102.99	0	0.00	99.10	15	13,769	0.11%
2021/01/25	6	106.08	33	106.11	107.00	-27	13,404	-0.20%
2021/01/22	5	98.44	2.1	98.19	97.60	2.9	12,966	0.02%
2021/01/21	2.1	98.19	4	97.88	98.00	-1.9	12,896	-0.01%
2021/01/20	8	96.38	13	95.68	93.80	-5	12,789	-0.04%
2021/01/19	1	99.50	1	99.00	99.00	0	12,639	0.00%
2021/01/18	2	99.30	1	100.50	100.50	1	12,578	0.01%
2021/01/15	18	103.42	12	102.08	101.00	6	12,515	0.05%
2021/01/14	19	99.48	19	101.37	102.50	0	12,336	0.00%
2021/01/13	21	100.33	7	98.93	100.00	14	12,264	0.11%
2021/01/12	2	91.60	22.5	92.09	93.20	-20.5	12,028	-0.17%
2021/01/11	5	96.20	4	96.10	95.60	1	12,396	0.01%
2021/01/08	40	98.37	16	99.34	95.20	24	12,534	0.19%
2021/01/07	13	97.73	18	98.36	97.50	-5	12,342	-0.04%
2021/01/06	9	97.99	3.6	96.75	96.00	5.4	12,234	0.04%
2021/01/05	13	97.52	12	97.67	97.70	1	12,030	0.01%
2021/01/04	8	93.80	10	95.49	97.50	-2	11,917	-0.02%
2020/12/31	3	91.97	8	91.98	91.60	-5	11,758	-0.04%
2020/12/30	7	89.44	11.7	89.78	91.90	-4.7	11,606	-0.04%
2020/12/29	10	85.68	1	84.60	84.80	9	11,358	0.08%
2020/12/28	7	85.57	2	85.90	85.00	5	11,243	0.04%
2020/12/25	15	85.01	8	85.06	84.80	7	11,135	0.06%
2020/12/24	2	85.35	10.3	85.51	86.20	-8.3	10,948	-0.08%
2020/12/23	46	78.64	43	79.49	78.40	3	10,487	0.03%
2020/12/22	12	77.28	15.5	78.25	77.90	-3.5	10,269	-0.03%
2020/12/21	4	74.38	5	73.78	75.00	-1	9,943	-0.01%
2020/12/18	4	74.73	4	75.14	73.70	0	9,853	0.00%
2020/12/17	16	73.31	23	73.82	75.20	-7	9,668	-0.07%
2020/12/16	2	70.50	22	72.08	72.80	-20	9,437	-0.21%
2020/12/15	19	69.90	2	71.35	68.30	17	9,266	0.18%
2020/12/14	11	73.84	22	73.80	73.60	-11	9,095	-0.12%
2020/12/11	4	70.60	8	69.18	69.70	-4	8,808	-0.05%
2020/12/10	5	71.62	7	72.09	70.90	-2	8,667	-0.02%
2020/12/09	8	72.80	3	71.10	72.10	5	8,565	0.06%
2020/12/08	6	68.65	2	69.10	69.00	4	8,371	0.05%
2020/12/07	19	72.01	2	71.50	70.60	17	8,252	0.21%
2020/12/04	1	69.80	1	69.60	71.60	0	8,135	0.00%
2020/12/03	2	70.55	9	69.98	70.10	-7	8,054	-0.09%
2020/12/02	4	68.53	4	68.88	68.80	0	7,885	0.00%
2020/12/01	18	68.68	22	69.57	68.50	-4	7,819	-0.05%
2020/11/30	15	66.87	24.7	66.97	67.00	-9.7	7,659	-0.13%
2020/11/27	20	66.32	10	66.76	66.90	10	7,549	0.13%
2020/11/26	4	65.25	12	65.51	66.20	-8	7,437	-0.11%
2020/11/25	26	64.55	19	64.34	63.90	7	7,271	0.10%
2020/11/24	24	65.40	35.8	65.77	65.50	-11.8	7,077	-0.17%
2020/11/23	5	62.14	7	62.31	62.60	-2	6,734	-0.03%
2020/11/20	77	61.97	80	62.16	62.00	-3	6,608	-0.05%
2020/11/19	45	60.49	57	60.91	60.60	-12	6,320	-0.19%
2020/11/18	113	61.60	100.5	61.49	61.40	12.5	6,176	0.20%	大買/
2020/11/17	44	59.31	133	59.63	60.00	-89	5,780	-1.54%	大賣/
2020/11/16	40	58.59	46	59.36	58.40	-6	5,492	-0.11%
2020/11/13	114	55.63	29	55.53	56.10	85	4,947	1.72%	大買/
2020/11/12	66	56.57	51	57.07	57.00	15	4,661	0.32%
2020/11/11	6	51.52	33	52.66	53.30	-27	4,040	-0.67%
2020/11/10	3	49.77	2	50.60	49.75	1	3,616	0.03%
2020/11/09	2.5	49.69	3	49.67	49.35	-0.5	3,553	-0.01%
2020/11/06	1	50.40	5	50.00	50.00	-4	3,499	-0.11%
2020/11/05	13	49.62	10	49.94	50.80	3	3,391	0.09%
2020/11/04	28	51.06	16	49.59	49.90	12	3,238	0.37%
2020/11/03	7	47.76	49.2	47.24	48.60	-42.2	2,785	-1.52%
2020/10/30	8	44.26	0	0.00	44.15	8	2,705	0.30%
2020/10/29	8	43.98	1	44.50	44.35	7	2,751	0.25%
2020/10/28	11	45.86	0	0.00	45.25	11	2,780	0.40%
2020/10/27	11	46.55	0	0.00	46.70	11	2,770	0.40%
2020/10/26	1	46.10	0	0.00	46.50	1	2,772	0.04%
2020/10/23	1	47.10	1	46.90	46.85	0	2,750	0.00%
2020/10/22	1.6	46.54	1	47.90	46.45	0.6	2,721	0.02%
2020/10/21	5	49.63	3.8	49.45	48.20	1.2	2,642	0.05%
2020/10/20	4	50.25	5	49.45	49.20	-1	2,518	-0.04%
2020/10/19	26	49.67	37.2	49.02	49.50	-11.2	2,366	-0.47%
2020/10/16	5	46.64	38	45.67	47.00	-33	1,867	-1.77%
2020/10/15	6	43.08	0	0.00	42.75	6	1,653	0.36%
2020/10/14	2	42.95	0	0.00	43.50	2	1,670	0.12%
2020/10/13	4	42.63	9	42.54	42.30	-5	1,633	-0.31%
2020/10/12	5	42.08	0	0.00	41.55	5	1,642	0.30%
2020/10/08	1	42.50	0	0.00	42.55	1	1,652	0.06%
2020/10/06	0	0.00	2	43.15	42.35	-2	1,627	-0.12%
2020/09/30	0	0.00	3	41.45	41.80	-3	1,596	-0.19%
2020/09/29	3	41.55	6	39.26	41.25	-3	1,554	-0.19%
2020/09/28	0	0.00	2	37.60	37.80	-2	1,456	-0.14%
2020/09/25	5	38.10	0	0.00	37.40	5	1,474	0.34%
2020/09/24	2	39.00	0	0.00	38.70	2	1,477	0.14%
2020/09/23	0	0.00	14	40.62	40.20	-14	1,496	-0.94%
2020/09/22	2	41.00	0	0.00	41.00	2	1,502	0.13%
2020/09/18	0.6	42.40	17	42.65	42.40	-16.4	1,520	-1.08%
2020/09/17	0	0.00	20	42.43	42.55	-20	1,535	-1.30%
2020/09/16	2	42.65	0	42.00	42.00	2	1,565	0.13%
2020/09/14	1	41.85	13	41.68	42.60	-12	1,598	-0.75%
2020/09/11	11	40.81	0	0.00	40.30	11	1,604	0.69%
2020/09/08	4	42.15	1	41.85	41.85	3	1,745	0.17%
2020/09/07	1	42.25	0	0.00	42.25	1	1,767	0.06%
2020/09/04	6	42.13	0	0.00	42.20	6	1,811	0.33%
2020/09/03	2	43.30	10	43.45	43.00	-8	1,874	-0.43%
2020/09/01	0.3	41.60	0	0.00	41.60	0.3	1,998	0.02%
2020/08/31	2	42.10	0	0.00	41.75	2	2,018	0.10%
2020/08/26	0	0.00	0.7	42.45	42.45	-0.7	2,090	-0.03%
2020/08/25	2.3	42.26	0	0.00	42.25	2.3	2,109	0.11%
2020/08/24	2	42.25	1	42.20	42.25	1	2,141	0.05%
2020/08/21	0	0.00	8	43.10	42.70	-8	2,166	-0.37%
2020/08/20	10	43.82	0	0.00	42.60	10	2,180	0.46%
2020/08/18	8.2	47.36	0	0.00	46.85	8.2	2,228	0.37%
2020/08/17	0.2	47.85	31.2	46.74	48.00	-31	2,258	-1.37%
2020/08/05	8	34.52	5	34.59	34.55	3	2,244	0.13%
2020/08/04	2	34.88	5	34.85	34.35	-3	2,282	-0.13%
2020/08/03	5	34.87	9	34.97	34.85	-4	2,350	-0.17%
2020/07/31	1	34.75	1	35.05	34.70	0	2,658	0.00%
2020/07/28	7	34.87	5	35.95	34.10	2	3,170	0.06%
2020/07/27	20	35.59	25	35.84	35.35	-5	3,244	-0.15%
2020/07/24	5	35.00	0	0.00	35.70	5	3,193	0.16%
2020/07/23	5	34.50	0	0.00	35.25	5	3,158	0.16%
2020/07/22	2	34.00	0	0.00	34.20	2	3,161	0.06%
2020/07/21	3	33.90	3	33.90	33.85	0	3,201	0.00%
2020/07/20	4	32.56	3	32.65	32.65	1	3,199	0.03%
2020/07/17	5	33.28	5	32.85	32.85	0	3,227	0.00%
2020/07/16	2	33.15	6	33.18	33.15	-4	3,262	-0.12%
2020/07/15	3	33.65	5	33.25	33.05	-2	3,278	-0.06%
2020/07/14	3	33.75	2	33.55	33.55	1	3,318	0.03%
2020/07/13	2	33.75	2	33.65	33.65	0	3,356	0.00%
2020/07/10	6	34.28	2	33.65	33.65	4	3,500	0.11%
2020/07/09	3	35.07	3	35.05	34.90	0	3,520	0.00%
2020/07/08	2	34.95	4	34.93	35.00	-2	3,577	-0.06%
2020/07/07	10	35.03	8	35.20	34.80	2	3,663	0.05%
2020/07/06	7	34.99	3	35.02	35.10	4	3,851	0.10%
2020/07/03	7	34.58	6	34.53	34.50	1	4,021	0.02%
2020/07/02	3	34.68	3	34.65	34.65	0	4,077	0.00%
2020/07/01	2	34.40	12	34.73	34.55	-10	4,086	-0.24%
2020/06/30	0	0.00	1	34.80	34.40	-1	4,086	-0.02%
2020/06/23	2	35.20	0	0.00	35.20	2	4,168	0.05%
2020/06/19	2	36.75	2	36.20	36.20	0	4,242	0.00%
2020/06/17	12	36.12	0	0.00	36.15	12	4,260	0.28%
2020/06/15	4	35.85	2	35.65	35.50	2	4,366	0.05%
2020/06/12	6	35.00	7	35.30	35.85	-1	4,379	-0.02%
2020/06/11	6	36.61	0	0.00	36.10	6	4,395	0.14%
2020/06/10	1	37.40	5	37.31	37.30	-4	4,452	-0.09%
2020/06/09	6	37.57	0	0.00	37.20	6	4,513	0.13%
2020/06/08	0	0.00	9	38.00	37.90	-9	4,552	-0.20%
2020/06/05	2	38.48	5	38.25	38.15	-3	4,554	-0.07%
2020/06/02	14	38.14	0	0.00	37.80	14	4,491	0.31%
2020/06/01	65	38.31	10	38.50	38.40	55	4,457	1.23%
2020/05/28	0	0.00	8	37.78	37.90	-8	4,407	-0.18%
2020/05/27	16	36.84	1	36.75	36.75	15	4,323	0.35%
2020/05/26	1	36.85	7	36.76	36.65	-6	4,355	-0.14%
2020/05/25	2	35.60	2.8	36.14	36.50	-0.8	4,385	-0.02%
2020/05/22	0	0.00	2	36.25	36.25	-2	4,398	-0.05%
2020/05/21	0	0.00	1	37.25	37.25	-1	4,407	-0.02%
2020/05/20	1	37.15	1	37.10	37.10	0	4,467	0.00%
2020/05/19	21	36.81	2	36.58	36.75	19	4,448	0.43%
2020/05/18	1	35.70	5	36.05	35.70	-4	4,457	-0.09%
2020/05/15	9	37.17	12	37.54	36.50	-3	4,478	-0.07%
2020/05/14	2	37.65	5	37.78	36.20	-3	4,452	-0.07%
2020/05/13	10.7	37.97	2	38.60	37.90	8.7	4,433	0.20%
2020/05/12	2	38.35	0	0.00	38.40	2	4,428	0.05%
2020/05/11	9	38.33	11	38.60	38.35	-2	4,449	-0.04%
2020/05/08	12	38.53	4	38.73	37.55	8	4,441	0.18%
2020/05/07	18	39.45	9	39.59	39.20	9	4,380	0.21%
2020/05/06	10	37.30	20	37.71	38.15	-10	4,085	-0.24%
2020/05/05	6	34.78	5	34.81	34.70	1	3,688	0.03%
2020/04/30	8	34.60	9	34.57	34.40	-1	3,742	-0.03%
2020/04/29	2	34.28	17	34.40	34.15	-15	3,684	-0.41%
2020/04/28	20	34.68	10	34.38	34.30	10	3,696	0.27%
2020/04/27	3	34.12	4	34.50	34.45	-1	3,720	-0.03%
2020/04/24	5	34.12	2	34.05	33.80	3	3,691	0.08%
2020/04/23	1	33.25	2	33.63	33.45	-1	3,703	-0.03%
2020/04/22	2	32.88	2	33.15	33.20	0	3,718	0.00%
2020/04/21	2	32.88	0	0.00	32.35	2	3,749	0.05%
2020/04/17	0	0.00	5	34.35	33.75	-5	3,778	-0.13%
2020/04/16	2	34.40	2	34.28	34.30	0	3,760	0.00%
2020/04/15	11	34.88	5	34.74	34.20	6	3,757	0.16%
2020/04/14	10	33.10	2	33.33	33.55	8	3,688	0.22%
2020/04/13	5	33.32	4	33.09	32.65	1	3,813	0.03%
2020/04/10	3	34.63	0	0.00	34.40	3	3,879	0.08%
2020/04/09	8	35.98	8	35.04	33.95	0	4,140	0.00%
2020/04/08	7	33.90	11	34.19	35.40	-4	4,011	-0.10%
2020/04/07	1	31.85	13	31.77	32.20	-12	4,092	-0.29%
2020/04/06	3	30.17	10	30.20	30.10	-7	4,345	-0.16%
2020/03/31	10	29.60	6	30.00	29.70	4	4,475	0.09%
2020/03/30	0	0.00	2	29.40	29.60	-2	4,518	-0.04%
2020/03/27	2	30.75	2	30.80	29.65	0	4,612	0.00%
2020/03/25	4	28.01	6	27.89	28.35	-2	4,624	-0.04%
2020/03/24	13	26.16	5	26.40	25.80	8	4,572	0.17%
2020/03/23	0	0.00	10	25.24	24.75	-10	4,545	-0.22%
2020/03/20	13	26.49	0	0.00	27.00	13	4,520	0.29%
2020/03/19	3	25.37	0	0.00	25.25	3	4,478	0.07%
2020/03/17	0	0.00	1	28.70	28.60	-1	4,403	-0.02%
2020/03/16	6	29.25	5	30.25	29.50	1	4,367	0.02%
2020/03/13	9	28.56	2	28.80	28.70	7	4,289	0.16%
2020/03/12	5	33.52	2	34.70	31.65	3	4,241	0.07%
2020/03/11	1	35.65	7	36.22	35.10	-6	4,204	-0.14%
2020/03/10	7	35.57	18	35.16	36.15	-11	4,195	-0.26%
2020/03/09	1	36.55	0	0.00	35.75	1	4,197	0.02%
2020/03/06	0	0.00	5	38.15	38.00	-5	4,227	-0.12%
2020/03/05	6	38.69	2	38.70	38.65	4	4,232	0.09%
2020/03/04	0	0.00	3	38.15	38.20	-3	4,229	-0.07%
2020/03/03	4	39.13	1	39.10	38.70	3	4,237	0.07%
2020/03/02	2	38.05	0	0.00	38.05	2	4,219	0.05%
2020/02/27	6	39.02	2	39.20	37.80	4	4,210	0.09%
2020/02/26	13	40.20	0	0.00	39.65	13	4,164	0.31%
2020/02/24	6	40.60	0	0.00	40.65	6	4,069	0.15%
2020/02/21	7	41.58	1	41.70	41.20	6	4,045	0.15%
2020/02/19	0	0.00	3	41.10	40.90	-3	3,956	-0.08%
2020/02/18	1	40.75	1	40.75	40.45	0	3,928	0.00%
2020/02/17	0	0.00	1	40.40	40.30	-1	3,916	-0.03%
2020/02/14	0	0.00	21	40.64	40.60	-21	4,036	-0.52%
2020/02/13	5	40.10	1	40.85	40.15	4	4,028	0.10%
2020/02/12	6	41.39	2	41.13	41.10	4	4,030	0.10%
2020/02/06	5	40.08	1	40.20	40.10	4	4,272	0.09%
2020/02/05	10.1	40.38	8	40.41	39.55	2.1	4,410	0.05%
2020/02/04	7	38.56	18	39.07	39.95	-11	4,497	-0.24%
2020/02/03	3	35.93	2	35.53	36.35	1	4,528	0.02%
2020/01/31	7	38.31	0	0.00	38.15	7	4,551	0.15%
2020/01/30	3	38.97	2	39.50	38.95	1	4,553	0.02%
2020/01/17	9	43.72	13	43.39	43.65	-4	4,489	-0.09%
2020/01/16	5	43.66	3	43.67	43.30	2	4,441	0.05%
2020/01/14	0	0.00	1	43.25	43.50	-1	4,341	-0.02%
2020/01/13	0	0.00	3	42.43	42.40	-3	4,296	-0.07%
2020/01/09	0	0.00	1	42.95	42.95	-1	4,251	-0.02%
2020/01/08	8	42.73	1	43.50	42.25	7	4,228	0.17%
2020/01/07	2	43.63	0	0.00	43.00	2	4,175	0.05%
2020/01/06	2	46.30	13	46.37	46.10	-11	4,113	-0.27%
2020/01/03	22	46.37	25	46.72	45.95	-3	4,087	-0.07%
2020/01/02	2	45.15	4	44.81	45.15	-2	3,791	-0.05%
2019/12/31	8	45.59	43	45.81	45.20	-35	3,800	-0.92%
2019/12/30	16	44.75	18	43.79	45.25	-2	3,615	-0.06%
2019/12/27	17	42.37	1	42.25	42.30	16	3,350	0.48%
2019/12/26	24	42.82	1	42.50	41.95	23	3,385	0.68%
2019/12/25	5	42.60	2	42.38	42.40	3	3,429	0.09%
2019/12/24	5	42.29	39	42.55	42.30	-34	3,477	-0.98%
2019/12/23	11	41.88	2	41.93	41.60	9	3,489	0.26%
2019/12/20	3	40.67	4	41.41	41.30	-1	3,475	-0.03%
2019/12/19	3	40.47	3	40.15	40.15	0	3,504	0.00%
2019/12/18	3	40.40	4	40.31	40.30	-1	3,671	-0.03%
2019/12/17	1	40.85	2	40.48	40.45	-1	3,729	-0.03%
2019/12/16	1	40.05	2	40.65	40.65	-1	3,817	-0.03%
2019/12/13	9	40.59	2	40.25	40.25	7	4,185	0.17%
2019/12/12	1	41.25	5	41.02	40.70	-4	4,745	-0.08%
2019/12/11	1	41.30	42.4	41.25	41.15	-41.4	4,771	-0.87%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/06	2	40.90	3	40.98	41.00	-1	4,856	-0.02%
2019/12/05	1	40.75	1	41.10	40.70	0	4,901	0.00%
2019/12/04	1	40.60	0	0.00	40.60	1	4,921	0.02%
2019/12/03	22	40.92	1	40.65	40.35	21	4,939	0.43%
2019/12/02	1	39.60	0	0.00	39.35	1	4,971	0.02%
2019/11/29	1	40.60	1	40.20	40.20	0	5,107	0.00%
2019/11/28	0	0.00	0.3	40.60	40.85	-0.3	5,234	-0.01%
2019/11/26	0	0.00	2	40.35	40.45	-2	5,232	-0.04%
2019/11/25	1	40.15	1	40.05	40.05	0	5,212	0.00%
2019/11/22	1	40.20	1.1	39.90	39.90	-0.1	5,206	0.00%
2019/11/21	2	39.78	2	39.90	39.90	0	5,209	0.00%
2019/11/20	1	40.20	2	40.00	40.00	-1	5,208	-0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/15	0.2	39.85	0	0.00	39.85	0.2	5,212	0.00%
2019/11/13	3	40.95	12	41.60	40.25	-9	5,175	-0.17%
2019/11/12	3	38.85	0	0.00	39.25	3	5,048	0.06%
2019/11/11	2	39.20	0	0.00	38.15	2	5,037	0.04%
2019/11/07	1	39.85	1	39.80	39.80	0	5,002	0.00%
2019/11/06	11	40.06	2	40.00	40.10	9	4,999	0.18%
2019/11/05	12	42.43	2	42.95	39.40	10	4,923	0.20%
2019/11/04	4	42.59	2	43.65	43.65	2	4,658	0.04%
2019/11/01	4	41.53	2	43.50	43.50	2	4,567	0.04%
2019/10/31	1	41.75	1	42.35	42.70	0	4,403	0.00%
2019/10/30	2	41.80	3	41.67	42.65	-1	4,271	-0.02%
2019/10/22	0.6	41.15	0	0.00	41.15	0.6	4,118	0.01%
2019/10/21	0	0.00	1	41.10	41.05	-1	4,118	-0.02%
2019/10/17	1	41.05	1	41.10	41.10	0	4,102	0.00%
2019/10/16	0.1	41.10	0	0.00	40.85	0.1	4,097	0.00%
2019/10/15	1	41.50	1	41.25	41.25	0	4,088	0.00%
2019/10/14	3	42.17	2	42.90	41.00	1	4,061	0.02%
2019/10/09	9	42.30	8	42.09	42.20	1	3,952	0.03%
2019/10/08	2.2	43.20	2	42.88	42.50	0.2	3,851	0.01%
2019/10/07	3	43.67	2	43.88	43.70	1	3,832	0.03%
2019/10/04	1.1	43.29	2	43.60	44.00	-0.9	3,752	-0.03%
2019/10/03	2	42.58	4	42.65	43.85	-2	3,681	-0.05%
2019/10/02	4	43.38	7.3	43.56	43.15	-3.3	3,642	-0.09%
2019/10/01	1	44.60	5	43.64	44.20	-4	3,580	-0.11%
2019/09/27	6	42.46	5	43.38	43.30	1	3,443	0.03%
2019/09/26	3	41.80	11	41.75	42.60	-8	3,334	-0.24%
2019/09/24	1	40.25	1	40.00	40.05	0	3,184	0.00%
2019/09/23	6	38.88	0	0.00	38.20	6	3,078	0.19%
2019/09/20	5	41.48	3	41.63	41.30	2	2,911	0.07%
2019/09/19	4	41.63	4	42.40	41.75	0	2,843	0.00%
2019/09/18	18	42.30	23	43.82	43.00	-5	2,751	-0.18%
2019/09/17	23	44.00	21	45.02	41.80	2	2,375	0.08%
2019/09/16	0	0.00	1	41.70	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	1	41.30	41.50	-1	1,786	-0.06%
2019/09/10	1	41.40	1	41.10	41.10	0	1,740	0.00%
2019/09/09	0	0.00	10	41.86	42.45	-10	1,667	-0.60%
2019/09/06	2	41.00	1	41.10	41.10	1	1,595	0.06%
2019/09/05	2	41.30	0	0.00	41.00	2	1,552	0.13%
2019/09/04	1	40.30	2	40.23	41.00	-1	1,506	-0.07%
2019/09/03	0	0.00	24	39.56	40.45	-24	1,413	-1.70%
2019/09/02	23	39.07	6	38.66	39.25	17	1,259	1.35%
2019/08/22	1	35.55	0	0.00	35.15	1	1,100	0.09%
2019/08/13	0	0.00	1	34.75	34.95	-1	1,084	-0.09%
2019/08/12	0	0.00	2	35.00	35.55	-2	1,088	-0.18%
2019/08/07	3	34.90	3	35.10	33.70	0	1,078	0.00%
2019/08/06	2	36.10	1	35.10	35.85	1	1,071	0.09%
2019/08/05	2	37.60	0	0.00	36.45	2	1,069	0.19%
2019/08/01	1	41.65	1	41.80	41.90	0	1,038	0.00%
2019/07/30	2	42.60	0	0.00	42.40	2	1,071	0.19%
2019/07/29	0	0.00	1	42.35	42.30	-1	1,083	-0.09%
2019/07/26	1	42.20	12	42.51	42.55	-11	1,090	-1.01%
2019/07/25	1	42.40	0	0.00	42.50	1	1,088	0.09%
2019/07/24	2	42.45	2	42.35	42.25	0	1,097	0.00%
2019/07/23	1	41.30	1	41.90	41.90	0	1,123	0.00%
2019/07/22	2	41.15	0	0.00	41.30	2	1,191	0.17%
2019/07/19	5	41.65	2	41.40	41.40	3	1,202	0.25%
2019/07/18	6	41.66	0	0.00	41.55	6	1,203	0.50%
2019/07/17	5	42.20	0	0.00	42.05	5	1,211	0.41%
2019/07/16	0	0.00	1	43.00	42.85	-1	1,233	-0.08%
2019/07/12	1	43.10	0	0.00	43.45	1	1,310	0.08%
2019/07/11	0	0.00	15	45.80	45.80	-15	1,372	-1.09%
2019/07/09	0	0.00	1	45.50	45.00	-1	1,657	-0.06%
2019/07/08	1	46.30	1	46.50	46.10	0	1,663	0.00%
2019/07/05	0	0.00	1	46.10	46.10	-1	1,697	-0.06%
2019/07/04	1	45.45	0	0.00	45.50	1	1,710	0.06%
2019/07/03	0	0.00	1	44.75	44.55	-1	1,787	-0.06%
2019/07/01	1	44.10	1	44.00	44.45	0	1,839	0.00%
2019/06/27	0	0.00	1	43.00	43.20	-1	1,869	-0.05%
2019/06/25	1	42.60	1	43.30	42.50	0	1,909	0.00%
2019/06/21	0	0.00	1	42.90	42.90	-1	2,048	-0.05%
2019/06/20	0	0.00	1	43.00	43.30	-1	2,059	-0.05%
2019/06/18	2	42.33	0	0.00	42.10	2	2,124	0.09%
2019/06/17	1	42.50	0	0.00	42.75	1	2,138	0.05%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/10	1	40.65	0	0.00	40.55	1	2,503	0.04%
2019/06/05	2	41.75	1	41.80	41.05	1	2,568	0.04%
2019/06/04	2	41.78	2	41.75	41.60	0	2,614	0.00%
2019/06/03	1	41.45	0	0.00	41.60	1	2,665	0.04%
2019/05/30	1	40.85	1	40.95	41.20	0	2,771	0.00%
2019/05/29	3	39.83	3	40.43	40.50	0	2,910	0.00%
2019/05/28	6	40.25	6	40.14	40.10	0	3,007	0.00%
2019/05/27	3	40.40	3	40.10	40.10	0	3,176	0.00%
2019/05/24	3	40.43	3	40.28	40.20	0	3,545	0.00%
2019/05/23	2	40.95	6	40.79	40.40	-4	3,597	-0.11%
2019/05/21	5	41.02	3	41.52	41.55	2	3,707	0.05%
2019/05/20	4	41.10	4	40.79	40.75	0	3,804	0.00%
2019/05/17	4	41.66	4	40.70	40.70	0	3,892	0.00%
2019/05/16	2	41.98	2	41.40	41.30	0	3,995	0.00%
2019/05/14	1	38.80	1	41.30	41.30	0	4,501	0.00%
2019/05/13	8	42.08	9	41.03	40.90	-1	4,602	-0.02%
2019/05/10	1	44.20	0	0.00	42.80	1	4,644	0.02%
2019/05/09	2	44.55	0	0.00	44.15	2	4,634	0.04%
2019/05/07	0	0.00	8	45.60	45.90	-8	4,747	-0.17%
2019/05/03	0	0.00	1	46.30	46.25	-1	4,785	-0.02%
2019/05/02	3	46.30	1	46.35	46.25	2	4,832	0.04%
2019/04/30	3	45.90	2	45.98	46.15	1	4,891	0.02%
2019/04/26	0	0.00	7	48.01	47.25	-7	4,961	-0.14%
2019/04/25	1	46.90	1	46.90	46.90	0	4,968	0.00%
2019/04/19	0	0.00	1	47.90	48.40	-1	5,387	-0.02%
2019/04/18	3	49.23	0	0.00	47.60	3	5,707	0.05%
2019/04/17	0	0.00	4	49.65	49.35	-4	5,719	-0.07%
2019/04/16	9	49.94	5	49.53	49.75	4	5,718	0.07%
2019/04/11	1	47.70	3	48.08	47.10	-2	5,768	-0.03%
2019/04/10	0	0.00	1	47.10	47.50	-1	5,923	-0.02%
2019/04/09	4	47.99	7	47.73	47.60	-3	6,081	-0.05%
2019/04/08	0	0.00	25	46.60	46.70	-25	6,436	-0.39%
2019/04/03	0	0.00	4	46.08	46.10	-4	6,629	-0.06%
2019/04/02	1	45.20	1	45.40	45.30	0	6,827	0.00%
2019/04/01	2	45.85	0	0.00	45.00	2	7,167	0.03%
2019/03/29	8	45.90	3	45.65	45.65	5	7,536	0.07%
2019/03/28	13	45.76	1	45.75	45.50	12	7,721	0.16%
2019/03/27	4	46.14	3	45.80	45.80	1	7,865	0.01%
2019/03/26	4	47.54	2	46.93	46.50	2	7,873	0.03%
2019/03/25	19	47.70	0	0.00	47.65	19	8,009	0.24%
2019/03/22	4	48.66	6	49.35	48.80	-2	8,062	-0.02%
2019/03/21	4	47.58	1	48.15	48.15	3	8,105	0.04%
2019/03/20	0	0.00	19	47.30	47.30	-19	8,230	-0.23%
2019/03/18	0	0.00	1	48.20	47.95	-1	8,491	-0.01%
2019/03/15	5	48.10	0	0.00	48.10	5	8,770	0.06%
2019/03/14	29	49.74	8	47.46	46.60	21	9,044	0.23%
2019/03/12	2	50.55	5	50.27	49.85	-3	9,301	-0.03%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/08	3	49.58	4.4	50.03	50.40	-1.4	9,612	-0.01%
2019/03/07	4	50.75	3	50.40	50.30	1	9,642	0.01%
2019/03/06	1	50.90	0	0.00	50.80	1	9,679	0.01%
2019/03/05	22	50.57	6	50.55	50.10	16	9,708	0.16%
2019/03/04	2	49.45	2	51.00	51.10	0	9,704	0.00%
2019/02/27	14	49.24	7	49.15	49.05	7	9,658	0.07%
2019/02/26	7	52.11	11	51.88	51.40	-4	9,577	-0.04%
2019/02/25	18	51.92	4	51.68	51.90	14	9,563	0.15%
2019/02/22	30	51.72	37	50.50	51.60	-7	9,450	-0.07%
2019/02/21	5	48.05	6	48.40	48.50	-1	9,149	-0.01%
2019/02/20	4	48.26	10	48.16	48.00	-6	9,258	-0.06%
2019/02/19	1	47.45	1	47.35	47.60	0	9,267	0.00%
2019/02/18	4	48.19	0	0.00	47.60	4	9,242	0.04%
2019/02/15	5	46.83	10	46.86	47.05	-5	9,163	-0.05%
2019/02/14	7	46.54	2	46.35	46.35	5	9,095	0.05%
2019/02/13	27	47.46	19	46.74	47.40	8	9,023	0.09%
2019/02/12	6	45.12	38	44.98	46.00	-32	8,777	-0.36%
2019/02/11	5	42.82	8	43.04	43.10	-3	8,609	-0.03%
2019/01/30	19	41.48	2	41.80	41.80	17	8,577	0.20%
2019/01/29	8	40.99	0	0.00	41.35	8	8,614	0.09%
2019/01/28	15	41.16	5	41.12	41.10	10	8,652	0.12%
2019/01/25	12	40.78	7	40.96	40.85	5	8,874	0.06%
2019/01/24	4	40.35	2	40.10	40.10	2	9,167	0.02%
2019/01/23	4	39.31	5	40.12	40.35	-1	9,254	-0.01%
2019/01/22	8	40.43	8	39.70	39.70	0	9,268	0.00%
2019/01/21	9	41.25	13	40.84	40.60	-4	9,292	-0.04%
2019/01/18	4	40.66	5	40.73	40.70	-1	9,306	-0.01%
2019/01/17	3	40.80	2	40.95	40.55	1	9,334	0.01%
2019/01/16	8	41.11	1	40.90	40.90	7	9,313	0.08%
2019/01/15	21	41.82	1	42.00	41.75	20	9,273	0.22%
2019/01/14	1	41.85	3	41.65	41.75	-2	9,265	-0.02%
2019/01/11	16	41.51	127	41.68	41.50	-111	9,264	-1.20%	大賣/鉅額交易
2019/01/10	10	40.35	1	40.50	40.30	9	9,125	0.10%
2019/01/09	56	41.11	14	41.83	40.50	42	9,288	0.45%
2019/01/08	35	39.70	7	39.56	40.30	28	8,992	0.31%
2019/01/07	27	39.75	13	39.86	39.65	14	8,947	0.16%
2019/01/04	16	37.52	16	38.33	39.00	0	8,914	0.00%
2019/01/03	10	38.75	0	0.00	38.75	10	8,765	0.11%
2019/01/02	21	39.71	4	40.16	40.00	17	8,676	0.20%
2018/12/28	4	39.76	51	39.84	40.10	-47	8,611	-0.55%
2018/12/27	7	38.49	7	39.24	38.95	0	8,451	0.00%
2018/12/26	14	38.98	25	39.90	37.40	-11	8,289	-0.13%
2018/12/25	18	39.12	12	39.85	39.60	6	7,869	0.08%
2018/12/24	3	39.92	8	39.78	39.75	-5	7,694	-0.06%
2018/12/22	4	39.99	1	39.50	39.05	3	7,492	0.04%
2018/12/21	19	37.51	44	38.11	40.15	-25	7,198	-0.35%
2018/12/20	15	36.13	15	36.33	36.50	0	6,832	0.00%
2018/12/19	5	36.19	14	35.98	35.80	-9	6,640	-0.14%
2018/12/18	11	35.03	10	35.59	35.20	1	6,495	0.02%
2018/12/17	12	35.77	26	35.82	35.35	-14	6,442	-0.22%
2018/12/14	8	33.56	6	33.98	34.10	2	6,267	0.03%
2018/12/13	15	34.57	6	34.93	34.50	9	6,221	0.14%
2018/12/12	18	35.78	6	36.08	35.50	12	6,141	0.20%
2018/12/11	17	34.93	8	34.76	34.90	9	6,015	0.15%
2018/12/10	6	33.88	2	33.38	33.90	4	5,929	0.07%
2018/12/07	2	35.90	24	35.75	35.75	-22	5,814	-0.38%
2018/12/06	23	34.53	13	35.30	34.50	10	5,528	0.18%
2018/12/05	43	35.73	28	35.89	37.80	15	5,190	0.29%
2018/12/04	16	34.65	30	34.40	34.50	-14	4,788	-0.29%
2018/12/03	5	34.10	5	34.40	34.45	0	4,666	0.00%
2018/11/30	10	31.23	0	0.00	31.35	10	4,492	0.22%
2018/11/29	3	30.67	10	30.74	30.55	-7	4,432	-0.16%
2018/11/28	10	30.70	0	0.00	30.65	10	4,373	0.23%
2018/11/27	5	29.75	0	0.00	30.00	5	4,337	0.12%
2018/11/23	4	29.40	0	0.00	28.50	4	4,307	0.09%
2018/11/22	0	0.00	5	30.75	29.70	-5	4,280	-0.12%
2018/11/21	5	30.40	0	0.00	30.85	5	4,247	0.12%
2018/11/20	0	0.00	5	30.60	30.55	-5	4,270	-0.12%
2018/11/19	25	31.34	1	31.35	31.40	24	4,240	0.57%
2018/11/16	5	29.90	2	29.55	29.55	3	4,139	0.07%
2018/11/15	10	28.68	0	0.00	29.10	10	4,063	0.25%
2018/11/12	1	28.45	5	28.47	28.75	-4	4,105	-0.10%
2018/11/08	0	0.00	10	29.70	29.35	-10	4,235	-0.24%
2018/11/07	11	28.92	1	29.50	29.20	10	4,211	0.24%
2018/11/06	5	28.40	11	29.43	28.00	-6	4,192	-0.14%
2018/11/05	6	30.15	0	0.00	30.20	6	4,137	0.15%
2018/11/02	0	0.00	2	32.00	30.30	-2	4,132	-0.05%
2018/11/01	19	30.02	12	30.21	30.25	7	3,918	0.18%
2018/10/31	2	28.23	2	28.70	28.70	0	3,601	0.00%
2018/10/30	1	26.30	1	26.75	26.10	0	3,524	0.00%
2018/10/29	3	28.38	4	27.75	27.75	-1	3,573	-0.03%
2018/10/25	0	0.00	1	28.75	28.45	-1	3,627	-0.03%
2018/10/24	13	32.03	13	31.05	31.05	0	3,696	0.00%
2018/10/23	0	0.00	3	32.50	32.50	-3	3,791	-0.08%
2018/10/22	3	33.42	3	33.90	33.90	0	3,923	0.00%
2018/10/19	6	33.56	3	33.35	33.35	3	3,957	0.08%
2018/10/18	4	37.13	0	0.00	35.85	4	4,004	0.10%
2018/10/17	5	38.98	4	37.60	37.60	1	4,006	0.02%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.10	1	36.50	35.95	0	4,003	0.00%
2018/10/12	0	0.00	2	36.45	36.45	-2	4,097	-0.05%
2018/10/09	5	41.00	8	41.11	40.55	-3	4,311	-0.07%
2018/10/08	5	40.19	1	40.50	40.80	4	4,359	0.09%
2018/10/05	0	0.00	1	39.90	39.80	-1	4,552	-0.02%
2018/10/03	1	44.80	0	0.00	44.05	1	4,979	0.02%
2018/10/02	0	0.00	3	47.15	45.90	-3	5,164	-0.06%
2018/10/01	4	46.08	0	0.00	46.35	4	5,295	0.08%
2018/09/26	1	49.20	1	49.55	49.10	0	5,843	0.00%
2018/09/21	0	0.00	1	50.00	49.80	-1	6,582	-0.02%
2018/09/20	5	49.61	5	49.31	48.80	0	6,926	0.00%
2018/09/19	4	51.98	1	51.60	49.60	3	7,038	0.04%
2018/09/18	1	51.80	1	51.40	50.90	0	7,235	0.00%
2018/09/17	3	53.53	2	52.80	52.70	1	7,424	0.01%
2018/09/14	3	52.40	2	52.95	54.20	1	7,648	0.01%
2018/09/12	4	53.20	0	0.00	51.80	4	8,201	0.05%
2018/09/11	0	0.00	1	53.50	53.70	-1	8,477	-0.01%
2018/09/07	1	55.20	1	55.20	55.10	0	8,709	0.00%
2018/09/03	0	0.00	8	61.10	61.60	-8	9,372	-0.09%
2018/08/29	0	0.00	1	65.70	65.20	-1	9,778	-0.01%
2018/08/27	3	64.63	6	65.07	66.30	-3	10,141	-0.03%
2018/08/23	10	66.03	0	0.00	63.20	10	10,185	0.10%
2018/08/22	2	70.20	3	70.37	70.50	-1	10,158	-0.01%
2018/08/21	3	70.73	0	0.00	70.00	3	10,275	0.03%
2018/08/17	10	69.70	1	72.70	68.30	9	10,516	0.09%
2018/08/16	3	72.07	7	72.09	72.00	-4	10,468	-0.04%
2018/08/15	1	66.60	2	68.60	70.00	-1	10,396	-0.01%
2018/08/13	1	67.40	5	67.30	63.60	-4	10,310	-0.04%
2018/08/10	5	70.00	0	0.00	69.80	5	10,282	0.05%
2018/08/08	3	72.13	1	72.80	71.20	2	10,270	0.02%
2018/08/07	1	74.40	0	0.00	74.50	1	10,249	0.01%
2018/08/06	1	71.80	1	71.40	71.40	0	10,256	0.00%
2018/08/03	0	0.00	1	69.50	71.60	-1	10,329	-0.01%
2018/08/02	5	69.80	0	0.00	70.00	5	10,387	0.05%
2018/07/27	13	81.42	1	83.20	80.70	12	10,555	0.11%
2018/07/26	1	78.00	3	78.97	78.90	-2	10,405	-0.02%
2018/07/25	6	78.00	3	78.53	77.80	3	10,320	0.03%
2018/07/24	0	0.00	20	74.30	76.50	-20	10,204	-0.20%
2018/07/23	20	72.68	0	0.00	74.50	20	10,145	0.20%
2018/07/19	2	76.20	1	76.70	76.80	1	9,970	0.01%
2018/07/18	3	77.83	3	80.07	75.30	0	10,006	0.00%
2018/07/17	9	80.96	9	79.11	78.80	0	10,089	0.00%
2018/07/16	9	83.84	10	83.47	82.60	-1	9,995	-0.01%
2018/07/13	4	87.50	11	86.93	85.10	-7	10,005	-0.07%
2018/07/12	1	82.20	9	82.54	85.50	-8	9,815	-0.08%
2018/07/11	33	83.05	24.2	82.67	82.20	8.8	9,749	0.09%
2018/07/10	17	79.29	13	78.25	80.40	4	9,659	0.04%
2018/07/09	27	84.19	24	83.02	80.50	3	9,549	0.03%
2018/07/06	2	87.35	15	87.36	84.90	-13	9,382	-0.14%
2018/07/05	23	88.40	30	89.62	86.90	-7	9,159	-0.08%
2018/07/04	34	86.28	0	0.00	91.50	34	8,991	0.38%
2018/07/03	1	95.00	10	92.96	86.00	-9	8,811	-0.10%
2018/07/02	47	88.46	4	89.63	90.30	43	8,439	0.51%
2018/06/29	17	82.34	19	82.99	84.40	-2	8,052	-0.02%
2018/06/28	2	79.10	0	0.00	79.00	2	7,692	0.03%
2018/06/27	3	81.37	13	82.15	78.30	-10	7,559	-0.13%
2018/06/26	16	79.29	15	79.33	80.70	1	7,336	0.01%
2018/06/25	22	84.79	18	82.21	80.80	4	7,119	0.06%
2018/06/22	9	87.21	17	87.98	83.00	-8	6,874	-0.12%
2018/06/21	2	84.00	3	88.20	88.20	-1	6,334	-0.02%
2018/06/20	19	80.86	6	81.77	80.20	13	6,221	0.21%
2018/06/19	1	88.90	1	88.90	88.90	0	5,951	0.00%
2018/06/15	4	76.43	4.3	76.34	80.90	-0.3	5,913	0.00%
2018/06/14	13	73.18	15	73.14	73.60	-2	5,702	-0.04%
2018/06/13	31	72.17	27	71.95	74.80	4	5,575	0.07%
2018/06/12	8	71.53	6	71.67	71.80	2	5,279	0.04%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	13	54.62	13	55.56	54.00	0	4,954	0.00%
2018/06/06	17	54.35	11	54.36	54.50	6	4,778	0.13%
2018/06/05	6	52.07	2	51.85	50.30	4	4,523	0.09%
2018/06/04	0	0.00	8	53.19	55.00	-8	4,289	-0.19%
2018/06/01	0	0.00	7	48.41	50.00	-7	4,140	-0.17%
2018/05/31	5	49.88	3	50.08	47.80	2	4,116	0.05%
2018/05/30	5	48.68	2	49.15	49.25	3	4,191	0.07%
2018/05/29	6	50.43	5	50.58	49.85	1	4,321	0.02%
2018/05/28	3	49.62	15	50.33	51.20	-12	4,218	-0.28%
2018/05/25	1	47.65	1	48.45	47.50	0	4,020	0.00%
2018/05/24	1	46.15	1	46.80	46.45	0	3,952	0.00%
2018/05/22	2	47.35	2	48.00	47.55	0	3,972	0.00%
2018/05/21	0	0.00	1	46.70	46.50	-1	3,920	-0.03%
2018/05/18	2	46.50	2	46.73	46.70	0	3,919	0.00%
2018/05/17	1	44.80	0	0.00	45.50	1	3,895	0.03%
2018/05/15	1	47.20	0	0.00	46.75	1	3,881	0.03%
2018/05/14	0	0.00	1	47.60	47.95	-1	3,950	-0.03%
2018/05/11	5	47.86	1	46.65	46.10	4	3,993	0.10%
2018/05/10	3	50.20	6	50.81	49.60	-3	3,939	-0.08%
2018/05/09	6	49.65	4	50.33	49.35	2	3,876	0.05%
2018/05/08	0	0.00	2	47.98	48.00	-2	3,678	-0.05%
2018/05/07	1	47.85	5	49.55	47.75	-4	3,660	-0.11%
2018/05/04	9	49.31	10	49.44	48.50	-1	3,536	-0.03%
2018/04/27	3	46.67	4	46.36	46.75	-1	3,430	-0.03%
2018/04/25	0	0.00	1	46.50	46.50	-1	3,424	-0.03%
2018/04/24	2	49.18	0	0.00	46.40	2	3,384	0.06%
2018/04/23	7	50.04	1	50.30	51.40	6	3,266	0.18%
2018/04/19	15	48.27	0	0.00	47.00	15	3,282	0.46%
2018/04/18	7	47.21	7	46.96	47.45	0	3,235	0.00%
2018/04/17	3	47.40	5	47.00	46.55	-2	3,251	-0.06%
2018/04/16	20	49.64	6	49.27	50.00	14	3,227	0.43%
2018/04/13	0	0.00	6	48.00	48.00	-6	3,094	-0.19%
2018/04/11	0	0.00	1	44.60	44.55	-1	3,228	-0.03%
2018/04/10	1	45.00	0	0.00	44.65	1	3,551	0.03%
2018/03/30	0	0.00	1	45.35	45.00	-1	4,199	-0.02%
2018/03/27	1	43.90	1	44.05	44.10	0	4,782	0.00%
2018/03/26	0	0.00	0.9	43.00	43.40	-0.9	4,908	-0.02%
2018/03/23	0	0.00	10	44.00	43.45	-10	4,918	-0.20%
2018/03/22	7	46.57	1	46.80	45.45	6	4,958	0.12%
2018/03/20	1	46.10	1	46.85	45.85	0	5,046	0.00%
2018/03/16	0	0.00	1	45.70	45.70	-1	5,057	-0.02%
2018/03/13	1	45.15	3	45.20	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	2	44.23	44.10	-2	5,186	-0.04%
2018/03/09	1	44.00	0	0.00	44.15	1	5,267	0.02%
2018/03/07	2	44.65	1	46.05	44.10	1	5,641	0.02%
2018/03/06	1	45.50	0	0.00	45.15	1	5,784	0.02%
2018/03/05	8	47.27	9	47.77	46.60	-1	6,014	-0.02%
2018/03/02	9	45.13	7	45.76	45.55	2	5,903	0.03%
2018/03/01	2	43.83	2	43.60	43.90	0	5,832	0.00%
2018/02/27	1	43.20	1	43.50	42.90	0	5,813	0.00%
2018/02/26	1	42.70	1	42.90	42.50	0	5,841	0.00%
2018/02/23	0	0.00	3	42.75	42.75	-3	5,826	-0.05%
2018/02/21	1	41.05	2	40.85	41.20	-1	5,766	-0.02%
2018/02/08	1	41.90	0	0.00	41.50	1	5,713	0.02%
2018/02/07	1	43.85	1	42.60	42.00	0	5,681	0.00%
2018/02/06	6	43.17	4	41.33	42.50	2	5,625	0.04%
2018/02/05	2	46.70	0	0.00	44.95	2	5,502	0.04%
2018/02/02	1	45.20	1	44.90	44.55	0	5,393	0.00%
2018/02/01	4	45.84	6	45.67	45.10	-2	5,337	-0.04%
2018/01/29	1	43.40	5	42.96	43.55	-4	5,175	-0.08%
2018/01/26	7	42.88	5	41.97	41.50	2	5,121	0.04%
2018/01/25	0	0.00	1	43.95	43.20	-1	5,055	-0.02%
2018/01/24	1	45.40	6	44.84	44.70	-5	5,027	-0.10%
2018/01/23	11	47.56	5	46.15	46.15	6	5,046	0.12%
2018/01/22	8	47.40	6	47.63	48.30	2	5,014	0.04%
2018/01/19	1	47.40	1	48.00	47.40	0	4,964	0.00%
2018/01/18	0	0.00	2	48.05	47.15	-2	4,943	-0.04%
2018/01/17	1	47.60	42	47.70	47.80	-41	4,916	-0.83%
2018/01/16	5	48.83	4	50.20	48.85	1	4,885	0.02%
2018/01/15	56	52.48	8	51.91	49.00	48	4,841	0.99%
2018/01/12	6	47.42	9	47.60	48.45	-3	4,616	-0.06%
2018/01/11	7	49.29	6	47.72	47.60	1	4,581	0.02%
2018/01/10	2	49.90	11	48.05	47.50	-9	4,509	-0.20%
2018/01/09	1	49.95	2	50.45	49.70	-1	4,423	-0.02%
2018/01/08	1	52.50	0	0.00	49.50	1	4,310	0.02%
2018/01/05	19	53.77	7	52.96	53.00	12	4,216	0.28%
2018/01/04	33	51.31	29	52.53	54.00	4	4,052	0.10%
2018/01/03	4	45.60	4	48.76	49.25	0	3,716	0.00%
2018/01/02	0	0.00	3	44.20	44.80	-3	3,564	-0.08%