凱美 (2375)-彰銀券商分點個股進出

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
71.5
漲跌
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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－彰銀券商分點個股進出

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

彰銀券商分點個股進出
彰銀券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/10	0	0.00	5	71.70	71.90	-5	1,857	-0.27%
2024/12/09	0	0.00	1	73.40	74.40	-1	1,783	-0.06%
2024/12/06	0	0.00	55	79.78	79.30	-55	1,660	-3.31%
2024/12/05	13	83.88	3	84.10	82.40	10	1,485	0.67%
2024/12/04	1	79.50	1	77.70	83.00	0	862	0.00%
2024/12/03	1	75.00	1	75.60	75.50	0	597	0.00%
2024/12/02	50	74.00	0	0.00	73.80	50	385	12.98%
2024/11/29	0	0.00	1	67.50	68.30	-1	257	-0.39%
2024/11/15	1	62.50	0	0.00	62.50	1	226	0.44%
2024/08/13	1	62.30	0	0.00	62.10	1	1,077	0.09%
2024/08/07	0	0.00	3	61.93	62.50	-3	1,080	-0.28%
2024/08/05	5	61.64	0	0.00	61.20	5	1,071	0.47%
2024/07/19	0	0.00	1	72.10	70.50	-1	1,116	-0.09%
2024/07/16	1	76.00	0	0.00	74.10	1	1,072	0.09%
2024/07/15	0	0.00	1	71.70	72.30	-1	1,010	-0.10%
2024/07/05	0	0.00	11	73.28	73.30	-11	943	-1.17%
2024/06/26	0	0.00	2	71.25	72.10	-2	938	-0.21%
2024/06/21	1	73.00	10	74.10	74.10	-9	896	-1.00%
2024/06/13	0	0.00	5	70.50	70.70	-5	808	-0.62%
2024/06/12	2	68.70	112	68.35	69.30	-110	805	-13.65%	大賣/鉅額交易
2024/06/06	0	0.00	0.8	69.30	69.10	-0.8	779	-0.10%
2024/06/03	0	0.00	1	71.00	70.90	-1	747	-0.13%
2024/05/29	1	70.70	0	0.00	70.70	1	615	0.16%
2024/05/28	0	0.00	3	69.20	69.20	-3	589	-0.51%
2024/05/27	3	70.87	5	70.50	69.80	-2	596	-0.34%
2024/05/24	4	68.20	2	67.70	67.80	2	559	0.36%
2024/05/21	0	0.00	1	65.30	65.80	-1	525	-0.19%
2024/05/13	0	0.00	1	64.90	64.80	-1	522	-0.19%
2024/05/07	0	0.00	4	64.90	65.40	-4	512	-0.78%
2024/05/03	4	66.35	2	65.60	66.10	2	481	0.42%
2024/04/12	0	0.00	15	64.60	64.60	-15	424	-3.54%
2024/04/11	0	0.00	1	64.40	64.50	-1	420	-0.24%
2024/04/09	1	63.50	1	63.50	64.20	0	415	0.00%
2024/04/08	1	62.20	1	62.50	63.20	0	402	0.00%
2024/04/03	1	62.40	1	62.00	61.70	0	397	0.00%
2024/04/01	2	62.80	0	0.00	62.80	2	392	0.51%
2024/03/29	1	61.00	1	61.30	60.50	0	368	0.00%
2024/03/28	0	0.00	0.6	58.30	60.00	-0.6	367	-0.15%
2024/03/22	1	59.60	0	0.00	59.90	1	379	0.26%
2024/03/01	1	67.50	1	66.70	65.90	0	739	0.00%
2024/02/29	0	0.00	0.6	66.30	66.80	-0.6	797	-0.07%
2024/02/20	0	0.00	3	65.37	64.60	-3	926	-0.32%
2024/02/19	0	0.00	2	65.40	65.50	-2	924	-0.22%
2024/02/16	4	64.88	2	64.90	65.00	2	922	0.22%
2024/01/19	0	0.00	1	63.90	64.20	-1	933	-0.11%
2024/01/18	1	65.30	0	0.00	64.80	1	928	0.11%
2024/01/15	3	66.00	0	0.00	65.50	3	892	0.34%
2023/12/28	0	0.00	1	70.10	70.10	-1	892	-0.11%
2023/12/27	2	70.80	0	0.00	70.30	2	888	0.22%
2023/12/25	3	69.80	0	0.00	70.00	3	885	0.34%
2023/12/14	0	0.00	1	75.90	75.10	-1	845	-0.12%
2023/12/08	1	76.20	0	0.00	76.20	1	802	0.12%
2023/12/06	5	74.30	0	0.00	74.00	5	770	0.65%
2023/11/29	0	0.00	1	78.10	77.80	-1	685	-0.15%
2023/11/28	0	0.00	5	75.04	75.10	-5	625	-0.80%
2023/11/27	1	74.50	0	0.00	74.40	1	585	0.17%
2023/11/10	0	0.00	1	64.50	64.50	-1	360	-0.28%
2023/10/20	3	63.40	0	0.00	63.80	3	353	0.85%
2023/10/17	1	67.40	0	0.00	67.00	1	356	0.28%
2023/09/26	2	66.20	0	0.00	65.70	2	370	0.54%
2023/09/19	1	68.90	1	69.40	67.40	0	378	0.00%
2023/09/11	0	0.00	2	67.10	67.50	-2	365	-0.55%
2023/09/08	0	0.00	1	67.00	67.70	-1	366	-0.27%
2023/09/06	0	0.00	5	67.38	67.50	-5	365	-1.37%
2023/09/01	4	68.08	6.3	67.50	66.70	-2.3	346	-0.66%
2023/08/30	0	0.00	2	62.80	62.80	-2	316	-0.63%
2023/08/29	0	0.00	1	61.80	62.00	-1	344	-0.29%
2023/08/11	4	58.60	0	0.00	58.80	4	387	1.03%
2023/08/04	0.2	62.70	0	0.00	62.80	0.2	389	0.05%
2023/08/02	0.1	62.60	0	0.00	62.80	0.1	392	0.03%
2023/07/25	0.4	62.90	0	0.00	63.10	0.4	433	0.10%
2023/07/19	0.1	63.70	4	65.10	63.70	-3.9	465	-0.84%
2023/07/18	5	66.20	6	65.10	64.90	-1	487	-0.21%
2023/07/12	5	66.62	0	0.00	66.50	5	566	0.88%
2023/07/06	0.1	67.50	0	0.00	67.90	0.1	727	0.01%
2023/06/27	5.2	66.99	0	0.00	66.60	5.2	881	0.59%
2023/06/20	0.2	68.50	0	0.00	68.00	0.2	995	0.02%
2023/06/12	0	0.00	1.8	69.11	68.80	-1.8	1,136	-0.16%
2023/06/09	1	70.30	1	69.90	69.60	0	1,158	0.00%
2023/06/08	0.2	69.50	0	0.00	69.50	0.2	1,195	0.01%
2023/06/02	0	0.00	1.2	71.50	73.00	-1.2	1,599	-0.08%
2023/05/31	0	0.00	1	70.40	70.70	-1	1,768	-0.06%
2023/05/25	2	70.00	1	69.40	69.00	1	1,791	0.06%
2023/05/24	0.1	69.80	0	0.00	69.80	0.1	1,813	0.01%
2023/05/23	1	70.80	1	71.10	70.50	0	1,836	0.00%
2023/05/19	0.1	70.10	0	0.00	70.10	0.1	2,091	0.00%
2023/05/18	4	70.40	2	70.70	70.50	2	2,182	0.09%
2023/05/15	0.1	67.02	0	0.00	67.30	0.1	2,211	0.00%
2023/05/09	0.1	68.70	0	0.00	68.30	0.1	2,218	0.00%
2023/05/05	1	70.30	0	0.00	70.30	1	2,213	0.05%
2023/04/27	0	0.00	1	67.90	67.90	-1	2,222	-0.05%
2023/04/19	1	75.50	0	0.00	74.70	1	2,174	0.05%
2023/04/18	0	0.00	1	78.70	76.90	-1	2,164	-0.05%
2023/04/17	10	77.50	0	0.00	77.40	10	2,127	0.47%
2023/04/13	1	78.30	1	77.40	75.50	0	2,067	0.00%
2023/04/12	1	76.00	1	77.20	77.00	0	2,003	0.00%
2023/04/10	1	76.40	2	75.45	74.80	-1	1,942	-0.05%
2023/04/07	1	72.40	0	0.00	72.50	1	1,883	0.05%
2023/03/30	0	0.00	3	73.10	72.60	-3	1,839	-0.16%
2023/03/29	3	72.20	0	0.00	72.20	3	1,828	0.16%
2023/03/28	1	75.50	0	0.00	73.30	1	1,811	0.06%
2023/03/27	1	77.60	1	76.60	76.60	0	1,782	0.00%
2023/03/23	0	0.00	6	78.52	79.10	-6	1,740	-0.34%
2023/03/22	0	0.00	5	75.30	75.40	-5	1,663	-0.30%
2023/03/21	1	76.00	1	77.50	75.10	0	1,651	0.00%
2023/03/15	1.2	78.22	2	77.05	76.30	-0.8	1,580	-0.05%
2023/03/14	1	75.50	0	0.00	75.30	1	1,538	0.07%
2023/03/13	1	76.30	1	76.60	77.00	0	1,534	0.00%
2023/03/10	0	0.00	13	78.25	78.50	-13	1,502	-0.87%
2023/03/09	1	82.20	0	0.00	80.70	1	1,448	0.07%
2023/03/08	2	81.05	2	81.80	80.00	0	1,349	0.00%
2023/03/06	0	0.00	0.6	74.48	76.00	-0.6	1,069	-0.06%
2023/02/22	0.2	67.80	1	67.40	67.20	-0.8	837	-0.09%
2023/02/21	1	69.90	3	69.80	69.40	-2	817	-0.24%
2023/02/17	1	71.30	0	0.00	71.50	1	752	0.13%
2023/02/16	3	64.40	0	0.00	69.30	3	548	0.55%
2023/02/09	0	0.00	3	60.80	60.50	-3	446	-0.67%
2023/02/06	0	0.00	1	62.80	62.70	-1	442	-0.23%
2023/01/06	3	56.73	1.6	56.71	57.30	1.4	370	0.39%
2022/12/26	1	55.60	0	0.00	55.50	1	382	0.26%
2022/12/22	0.2	56.20	0	0.00	56.20	0.2	395	0.05%
2022/11/14	0	0.00	0.1	56.40	57.20	-0.1	568	-0.02%
2022/11/10	0	0.00	1	55.70	55.10	-1	567	-0.18%
2022/11/08	1	54.70	0	0.00	53.90	1	564	0.18%
2022/10/25	0.8	50.00	0	0.00	49.95	0.8	622	0.13%
2022/10/13	0	48.20	0	0.00	48.20	0	912	0.00%
2022/10/05	0	52.30	0	0.00	52.30	0	944	0.00%
2022/09/28	0	52.00	0	0.00	48.40	0	985	0.00%
2022/09/27	0	0.00	0.4	51.00	52.00	-0.4	981	-0.04%
2022/09/26	0.1	50.50	0	0.00	50.50	0.1	981	0.01%
2022/08/31	0.8	58.10	0	0.00	58.30	0.8	980	0.08%
2022/08/29	1	58.90	0	0.00	58.10	1	969	0.10%
2022/08/25	1	61.80	1	61.70	61.50	0	952	0.00%
2022/08/24	0	0.00	1	61.80	62.00	-1	946	-0.11%
2022/08/10	2	52.20	0	0.00	52.20	2	843	0.24%
2022/08/09	3	51.00	0	0.00	51.60	3	846	0.35%
2022/08/01	5	54.50	0	0.00	54.90	5	836	0.60%
2022/07/19	0	0.00	1	58.20	57.00	-1	803	-0.12%
2022/07/18	1	57.60	0	0.00	59.00	1	780	0.13%
2022/07/15	1	57.40	0	0.00	57.50	1	651	0.15%
2022/07/14	0	0.00	1	52.10	52.30	-1	586	-0.17%
2022/06/17	1	59.20	0	0.00	59.20	1	611	0.16%
2022/05/10	0	0.00	1	62.20	63.10	-1	720	-0.14%
2022/04/27	2	62.20	0	0.00	63.70	2	773	0.26%
2022/04/18	0	0.00	30	67.98	67.70	-30	891	-3.37%
2022/04/07	2	77.40	1	79.60	77.40	1	1,296	0.08%
2022/03/29	1	84.30	0	0.00	83.90	1	1,438	0.07%
2022/03/17	0	0.00	1	80.50	80.40	-1	1,722	-0.06%
2022/03/16	0	0.00	5	78.00	77.60	-5	1,795	-0.28%
2022/02/17	1	91.70	0	0.00	91.50	1	5,663	0.02%
2022/01/24	1	88.90	0	0.00	90.50	1	5,792	0.02%
2022/01/21	1	90.20	1	91.10	90.00	0	5,790	0.00%
2022/01/20	2	91.80	0	0.00	92.20	2	5,810	0.03%
2022/01/19	1	93.10	0	0.00	92.80	1	5,810	0.02%
2022/01/18	6	95.15	0	0.00	94.00	6	5,806	0.10%
2022/01/13	0	0.00	3	92.80	92.60	-3	5,748	-0.05%
2022/01/12	5	93.10	5	93.10	93.10	0	5,739	0.00%
2022/01/11	2	95.25	0	0.00	94.70	2	5,711	0.04%
2022/01/10	5	97.40	5	97.60	98.00	0	5,675	0.00%
2022/01/05	10	104.50	15	103.50	103.00	-5	5,605	-0.09%
2022/01/04	12	104.63	11	105.50	105.50	1	5,555	0.02%
2022/01/03	1	104.00	0	0.00	104.50	1	5,410	0.02%
2021/12/28	0	0.00	1	98.50	99.30	-1	5,317	-0.02%
2021/12/27	5	99.90	0	0.00	99.30	5	5,307	0.09%
2021/12/23	7	99.30	11	99.05	98.70	-4	5,269	-0.08%
2021/12/21	2	98.55	1	99.10	98.40	1	5,213	0.02%
2021/12/20	1	98.40	0	0.00	97.60	1	5,189	0.02%
2021/12/17	2	100.00	0	0.00	99.50	2	5,132	0.04%
2021/12/16	6	102.25	2	101.50	101.00	4	5,096	0.08%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	5	100.00	5	103.50	103.00	0	5,006	0.00%
2021/12/10	12	102.88	11	101.50	101.00	1	4,945	0.02%
2021/12/09	0	0.00	1.5	105.50	106.00	-1.5	4,867	-0.03%
2021/12/08	3	105.50	5	105.00	105.00	-2	4,825	-0.04%
2021/12/07	6	106.92	1	105.00	105.50	5	4,723	0.11%
2021/12/03	0	0.00	2	116.00	116.50	-2	4,312	-0.05%
2021/12/02	8	117.69	3	116.67	113.00	5	4,177	0.12%
2021/12/01	2	117.25	4	120.50	117.00	-2	3,918	-0.05%
2021/11/30	0	0.00	10	120.40	117.00	-10	3,566	-0.28%
2021/11/29	1	110.00	3	112.00	113.50	-2	3,000	-0.07%
2021/11/26	2	114.50	5	117.00	115.50	-3	2,633	-0.11%
2021/11/25	1	113.50	6	112.17	111.50	-5	1,878	-0.27%
2021/11/24	0	0.00	7	102.61	105.00	-7	1,479	-0.47%
2021/11/23	3	96.13	1	97.00	95.50	2	1,280	0.16%
2021/11/19	5	92.68	0	0.00	92.40	5	1,201	0.42%
2021/11/18	1	94.40	0	0.00	92.00	1	1,203	0.08%
2021/11/17	0	0.00	5	93.50	93.40	-5	1,196	-0.42%
2021/11/16	2	90.10	0	0.00	89.60	2	1,227	0.16%
2021/11/02	5	83.66	0	0.00	83.00	5	1,481	0.34%
2021/10/26	0	0.00	0.4	85.00	85.10	-0.4	1,566	-0.03%
2021/10/15	0	0.00	1	80.20	81.80	-1	1,811	-0.06%
2021/10/14	2	78.00	0	0.00	77.20	2	1,833	0.11%
2021/10/08	0	0.00	10	80.40	79.90	-10	1,912	-0.52%
2021/10/06	0	0.00	30	77.23	76.30	-30	1,996	-1.50%
2021/10/05	0	0.00	1	80.00	80.50	-1	2,027	-0.05%
2021/10/04	0	0.00	1	78.90	78.90	-1	2,113	-0.05%
2021/10/01	1	83.00	0	0.00	80.50	1	2,170	0.05%
2021/09/30	0	0.00	1	84.40	84.40	-1	2,375	-0.04%
2021/09/29	2	82.50	2	82.85	82.00	0	2,625	0.00%
2021/09/28	2	86.55	0	0.00	86.90	2	2,855	0.07%
2021/09/17	0	0.00	1	89.70	89.70	-1	3,741	-0.03%
2021/09/16	0	0.00	1	89.00	88.50	-1	3,798	-0.03%
2021/09/15	3	89.63	0	0.00	89.40	3	3,852	0.08%
2021/09/13	1	91.90	0	0.00	91.60	1	4,066	0.02%
2021/09/09	0	0.00	2	92.20	91.70	-2	4,652	-0.04%
2021/09/08	3	91.53	10	90.75	89.90	-7	4,965	-0.14%
2021/09/06	1	93.20	0	0.00	93.30	1	5,158	0.02%
2021/09/03	3	95.50	7	95.46	95.40	-4	5,294	-0.08%
2021/09/01	0	0.00	1	100.50	101.50	-1	5,327	-0.02%
2021/08/31	2	100.75	3	100.00	101.00	-1	5,363	-0.02%
2021/08/27	0	0.00	1	101.00	102.00	-1	5,489	-0.02%
2021/08/26	2	105.00	1	102.00	101.50	1	5,548	0.02%
2021/08/25	2	102.00	1	104.00	104.00	1	5,627	0.02%
2021/08/24	1	100.50	0	0.00	100.50	1	5,661	0.02%
2021/08/20	0	0.00	5	92.90	96.80	-5	5,777	-0.09%
2021/08/19	11	94.18	10	93.70	93.00	1	5,800	0.02%
2021/08/17	5	99.00	0	0.00	96.00	5	6,084	0.08%
2021/08/16	1	99.70	0	0.00	100.00	1	6,124	0.02%
2021/08/13	1	103.00	0	0.00	103.00	1	6,185	0.02%
2021/08/10	0	0.00	10	108.00	108.00	-10	6,365	-0.16%
2021/08/09	2	107.50	0	0.00	107.00	2	6,461	0.03%
2021/08/06	1	112.00	1	113.00	111.00	0	6,647	0.00%
2021/08/04	1	111.50	1	107.50	112.00	0	6,864	0.00%
2021/07/30	1	102.50	1	102.50	102.00	0	7,220	0.00%
2021/07/29	2	104.75	0	0.00	105.50	2	7,301	0.03%
2021/07/28	2	103.50	0	0.00	104.50	2	7,375	0.03%
2021/07/27	1	111.00	0	0.00	109.50	1	7,484	0.01%
2021/07/26	1	112.50	0	0.00	113.00	1	7,612	0.01%
2021/07/23	1	112.00	0	0.00	112.00	1	7,663	0.01%
2021/07/21	1	109.50	0	0.00	111.00	1	7,787	0.01%
2021/07/20	3	112.17	0	0.00	110.00	3	7,776	0.04%
2021/07/19	1	115.00	1	114.50	113.50	0	7,786	0.00%
2021/07/14	3	113.83	0	0.00	114.00	3	8,022	0.04%
2021/07/12	2	116.50	0	0.00	116.50	2	8,026	0.02%
2021/07/09	3	115.33	0	0.00	115.00	3	8,040	0.04%
2021/07/08	0	0.00	3	120.50	119.00	-3	8,066	-0.04%
2021/07/07	0	0.00	5	126.00	120.50	-5	8,101	-0.06%
2021/07/06	1	122.00	6	122.17	121.50	-5	7,972	-0.06%
2021/07/05	1	118.50	6	121.08	118.00	-5	7,865	-0.06%
2021/07/02	1	114.00	1	115.50	115.50	0	7,760	0.00%
2021/07/01	10	117.00	2	116.75	114.00	8	8,048	0.10%
2021/06/30	5	121.50	11	120.77	123.00	-6	8,037	-0.07%
2021/06/29	0	0.00	1	116.00	112.00	-1	7,900	-0.01%
2021/06/24	0	0.00	1	114.50	114.50	-1	7,802	-0.01%
2021/06/23	11	115.05	0	115.00	115.50	11	7,897	0.14%
2021/06/22	2	113.50	0.2	112.00	112.00	1.9	7,990	0.02%
2021/06/21	0.2	113.50	6	113.58	113.50	-5.9	8,099	-0.07%
2021/06/18	8	117.63	0.5	117.00	117.00	7.5	8,071	0.09%
2021/06/17	2	116.25	9	113.61	117.50	-7	7,670	-0.09%
2021/06/16	0	0.00	2	110.00	107.00	-2	7,512	-0.03%
2021/06/15	10	107.50	1	108.00	108.00	9	7,507	0.12%
2021/06/11	0	0.00	1	106.50	103.50	-1	7,479	-0.01%
2021/06/07	10	103.75	0	0.00	102.50	10	7,863	0.13%
2021/06/04	1	104.50	0	0.00	105.00	1	7,874	0.01%
2021/06/02	2	100.75	0	0.00	100.00	2	7,833	0.03%
2021/06/01	0	0.00	1	105.00	105.00	-1	7,781	-0.01%
2021/05/28	1	104.50	0	0.00	104.50	1	7,739	0.01%
2021/05/27	3	104.00	0	0.00	104.00	3	7,708	0.04%
2021/05/26	5	106.80	0	0.00	104.50	5	7,654	0.07%
2021/05/25	0	0.00	3	107.00	108.00	-3	7,623	-0.04%
2021/05/24	1	98.30	0	0.00	98.60	1	7,669	0.01%
2021/05/21	10	96.80	1	97.50	95.80	9	8,044	0.11%
2021/05/18	2	94.95	1	94.30	96.90	1	8,638	0.01%
2021/05/17	0	0.00	20	91.30	88.90	-20	8,770	-0.23%
2021/05/14	3	96.50	3	98.50	93.00	0	8,852	0.00%
2021/05/12	12	94.33	5	93.62	90.90	7	9,089	0.08%
2021/05/11	4	102.88	2	104.00	101.00	2	9,090	0.02%
2021/05/10	2	113.00	3	111.83	110.50	-1	9,152	-0.01%
2021/05/07	5	108.30	9	112.17	113.00	-4	9,214	-0.04%
2021/05/06	1	103.50	0	0.00	103.00	1	9,549	0.01%
2021/05/05	3	105.00	20	106.05	102.50	-17	9,563	-0.18%
2021/05/04	21	115.48	0	0.00	106.00	21	9,851	0.21%
2021/05/03	7	117.00	48	117.51	113.50	-41	10,170	-0.40%
2021/04/29	10	128.00	0	0.00	125.00	10	10,099	0.10%
2021/04/28	0	0.00	3	127.67	128.50	-3	10,166	-0.03%
2021/04/27	1	122.50	2	126.50	126.50	-1	10,239	-0.01%
2021/04/23	1	122.00	0	0.00	122.50	1	10,282	0.01%
2021/04/22	1	122.50	1	120.00	119.50	0	10,494	0.00%
2021/04/21	1	126.00	0	0.00	123.50	1	10,620	0.01%
2021/04/20	10	128.00	1	128.50	127.50	9	10,940	0.08%
2021/04/19	0	0.00	2	126.00	123.00	-2	10,902	-0.02%
2021/04/16	2	123.50	1	124.50	123.00	1	10,940	0.01%
2021/04/15	1	124.00	1	124.00	124.00	0	11,107	0.00%
2021/04/14	4	119.38	5	120.00	125.00	-1	11,202	-0.01%
2021/04/13	3	124.50	4	124.50	122.50	-1	11,300	-0.01%
2021/04/12	7	122.50	1	123.50	121.50	6	11,314	0.05%
2021/04/09	3	125.50	12	130.42	126.00	-9	11,401	-0.08%
2021/04/08	5	133.40	5	132.90	131.00	0	11,427	0.00%
2021/04/07	4	133.13	4	133.25	133.50	0	11,575	0.00%
2021/04/06	0	0.00	15	128.33	129.50	-15	11,354	-0.13%
2021/04/01	20	121.50	7	122.29	121.50	13	11,260	0.12%
2021/03/31	2	121.00	0	0.00	117.50	2	11,387	0.02%
2021/03/30	1	118.50	1	118.00	118.50	0	11,764	0.00%
2021/03/29	3	117.83	0	0.00	117.00	3	11,926	0.03%
2021/03/26	3	116.67	2	118.50	119.50	1	12,174	0.01%
2021/03/25	3	114.00	0	0.00	114.00	3	12,118	0.02%
2021/03/24	10	121.80	0	0.00	120.00	10	12,075	0.08%
2021/03/19	3	131.50	1	134.00	133.00	2	12,296	0.02%
2021/03/18	0	0.00	1	134.50	134.50	-1	12,427	-0.01%
2021/03/17	0	0.00	3	135.83	134.00	-3	12,481	-0.02%
2021/03/16	3	137.50	4	135.00	134.50	-1	12,505	-0.01%
2021/03/15	2	134.00	3	135.17	134.50	-1	12,413	-0.01%
2021/03/12	0	0.00	2	130.75	128.00	-2	12,305	-0.02%
2021/03/11	6	126.08	2	131.00	131.00	4	12,362	0.03%
2021/03/10	0	0.00	1	121.00	121.50	-1	12,362	-0.01%
2021/03/09	2	111.75	1	110.50	110.50	1	12,470	0.01%
2021/03/08	2	119.00	1	121.00	117.00	1	12,466	0.01%
2021/03/05	3	123.83	1	124.50	122.00	2	12,619	0.02%
2021/03/04	3	126.83	4	127.38	127.00	-1	12,695	-0.01%
2021/03/03	5	122.50	1	130.00	130.00	4	12,775	0.03%
2021/03/02	4	128.88	12	127.33	126.00	-8	12,890	-0.06%
2021/02/26	5	130.20	0	0.00	130.00	5	13,034	0.04%
2021/02/25	4	132.88	3	134.00	132.00	1	13,343	0.01%
2021/02/24	19	131.68	3	134.17	129.00	16	13,326	0.12%
2021/02/23	48	137.24	31	135.58	137.50	17	13,344	0.13%
2021/02/22	8	136.00	3	137.67	139.50	5	13,052	0.04%
2021/02/19	0.4	127.50	2.2	122.85	127.50	-1.8	13,152	-0.01%
2021/02/18	5	121.30	8	120.19	124.00	-3	13,244	-0.02%
2021/02/17	2	115.50	6	113.75	117.50	-4	13,484	-0.03%
2021/02/05	4.2	106.02	14	106.93	107.00	-9.9	13,531	-0.07%
2021/02/04	7	103.93	9	104.89	104.00	-2	13,967	-0.01%
2021/02/03	13	103.50	6	104.67	104.00	7	14,127	0.05%
2021/02/02	0	0.00	5	100.50	100.00	-5	13,906	-0.04%
2021/02/01	1	94.80	1	99.00	96.50	0	13,833	0.00%
2021/01/29	6	100.25	2	101.75	98.50	4	13,785	0.03%
2021/01/28	11	105.23	6	104.75	101.00	5	13,657	0.04%
2021/01/27	11	101.05	5	101.40	100.50	6	13,700	0.04%
2021/01/26	8	101.19	0	0.00	99.10	8	13,769	0.06%
2021/01/25	2	106.00	11.2	104.16	107.00	-9.2	13,404	-0.07%
2021/01/22	3	97.40	0	0.00	97.60	3	12,966	0.02%
2021/01/21	1	97.00	3	98.07	98.00	-2	12,896	-0.02%
2021/01/20	6	97.43	0	0.00	93.80	6	12,789	0.05%
2021/01/19	2	100.00	0	0.00	99.00	2	12,639	0.02%
2021/01/18	1	99.00	3	99.93	100.50	-2	12,578	-0.02%
2021/01/15	2	101.75	3	102.67	101.00	-1	12,515	-0.01%
2021/01/14	1	102.00	8	101.50	102.50	-7	12,336	-0.06%
2021/01/13	7	99.11	11	99.55	100.00	-4	12,264	-0.03%
2021/01/12	1	91.30	2	92.50	93.20	-1	12,028	-0.01%
2021/01/11	2	96.25	2	95.40	95.60	0	12,396	0.00%
2021/01/08	2	98.10	1	98.30	95.20	1	12,534	0.01%
2021/01/07	1	94.90	5	97.60	97.50	-4	12,342	-0.03%
2021/01/06	13	100.52	5	99.94	96.00	8	12,234	0.07%
2021/01/05	2	97.80	0	0.00	97.70	2	12,030	0.02%
2021/01/04	7	95.16	3	95.07	97.50	4	11,917	0.03%
2020/12/31	17	92.21	2	91.50	91.60	15	11,758	0.13%
2020/12/30	9	89.90	13	89.18	91.90	-4	11,606	-0.03%
2020/12/29	3	85.87	3	85.63	84.80	0	11,358	0.00%
2020/12/28	105	86.43	1	87.00	85.00	104	11,243	0.92%	大買/鉅額交易
2020/12/25	3	84.90	0	0.00	84.80	3	11,135	0.03%
2020/12/24	16	84.70	6.5	85.15	86.20	9.6	10,948	0.09%
2020/12/23	5	77.84	6	79.57	78.40	-1	10,487	-0.01%
2020/12/22	6	78.38	6	78.20	77.90	0	10,269	0.00%
2020/12/21	1	75.00	2	74.85	75.00	-1	9,943	-0.01%
2020/12/18	16	75.13	5	74.30	73.70	11	9,853	0.11%
2020/12/17	4	74.10	2	75.25	75.20	2	9,668	0.02%
2020/12/16	0	0.00	4	72.05	72.80	-4	9,437	-0.04%
2020/12/15	3	71.20	0	0.00	68.30	3	9,266	0.03%
2020/12/14	1	73.50	2	74.20	73.60	-1	9,095	-0.01%
2020/12/11	2	70.95	1.1	69.33	69.70	0.9	8,808	0.01%
2020/12/10	1	71.60	2	71.30	70.90	-1	8,667	-0.01%
2020/12/09	1.7	72.74	0	0.00	72.10	1.7	8,565	0.02%
2020/12/08	0	0.00	1	69.00	69.00	-1	8,371	-0.01%
2020/12/07	8.3	72.34	7	70.96	70.60	1.3	8,252	0.02%
2020/12/04	0	0.00	1	71.60	71.60	-1	8,135	-0.01%
2020/12/03	2	69.50	2	69.90	70.10	0	8,054	0.00%
2020/12/02	0	0.00	1	68.60	68.80	-1	7,885	-0.01%
2020/12/01	51	68.49	1.5	68.57	68.50	49.5	7,819	0.63%
2020/11/30	5	66.96	2	67.20	67.00	3	7,659	0.04%
2020/11/27	1	66.60	3	66.70	66.90	-2	7,549	-0.03%
2020/11/26	1	66.20	1	65.30	66.20	0	7,437	0.00%
2020/11/25	1	65.80	2	64.10	63.90	-1	7,271	-0.01%
2020/11/24	5	66.02	12	66.26	65.50	-7	7,077	-0.10%
2020/11/23	11.4	62.79	3	62.73	62.60	8.4	6,734	0.13%
2020/11/20	2	62.30	2	61.80	62.00	0	6,608	0.00%
2020/11/19	1	60.90	1	60.10	60.60	0	6,320	0.00%
2020/11/18	5	61.58	4	60.93	61.40	1	6,176	0.02%
2020/11/17	1	59.90	3	59.87	60.00	-2	5,780	-0.03%
2020/11/16	3	58.77	8.7	57.84	58.40	-5.7	5,492	-0.10%
2020/11/13	1	56.40	0	0.00	56.10	1	4,947	0.02%
2020/11/12	9	56.29	6	56.75	57.00	3	4,661	0.06%
2020/11/11	7	53.09	1	54.70	53.30	6	4,040	0.15%
2020/11/09	0	0.00	1	50.70	49.35	-1	3,553	-0.03%
2020/11/06	0	0.00	1	50.80	50.00	-1	3,499	-0.03%
2020/11/04	2	50.53	0	0.00	49.90	2	3,238	0.06%
2020/11/03	0	0.00	14	47.58	48.60	-14	2,785	-0.50%
2020/10/30	4	44.90	2	44.40	44.15	2	2,705	0.07%
2020/10/29	2	43.50	0	0.00	44.35	2	2,751	0.07%
2020/10/23	0	0.00	5	46.25	46.85	-5	2,750	-0.18%
2020/10/22	1	46.00	6	46.50	46.45	-5	2,721	-0.18%
2020/10/21	7	49.04	3	48.95	48.20	4	2,642	0.15%
2020/10/20	3	50.30	4	49.68	49.20	-1	2,518	-0.04%
2020/10/19	9	49.09	7	50.18	49.50	2	2,366	0.08%
2020/10/16	3	45.33	3	45.85	47.00	0	1,867	0.00%
2020/10/14	0	0.00	1	43.25	43.50	-1	1,670	-0.06%
2020/10/13	1	42.35	0	0.00	42.30	1	1,633	0.06%
2020/09/29	1	41.55	1	41.55	41.25	0	1,554	0.00%
2020/09/15	0.3	42.65	0	0.00	42.65	0.3	1,591	0.02%
2020/08/21	0	0.00	0.7	42.80	42.70	-0.7	2,166	-0.03%
2020/08/20	1	42.20	0	0.00	42.60	1	2,180	0.05%
2020/08/18	0	0.00	0.6	46.85	46.85	-0.6	2,228	-0.03%
2020/08/17	0	0.00	5	47.02	48.00	-5	2,258	-0.22%
2020/08/04	0	0.00	0.9	34.20	34.35	-0.9	2,282	-0.04%
2020/07/17	50	33.65	2	33.50	32.85	48	3,227	1.49%
2020/07/16	0	0.00	2	33.60	33.15	-2	3,262	-0.06%
2020/07/15	40	33.55	0	0.00	33.05	40	3,278	1.22%
2020/07/14	5	33.65	0	0.00	33.55	5	3,318	0.15%
2020/07/07	0	0.00	1	34.90	34.80	-1	3,663	-0.03%
2020/07/03	1	34.80	0	0.00	34.50	1	4,021	0.02%
2020/06/19	0	0.00	1	36.70	36.20	-1	4,242	-0.02%
2020/06/12	0	0.00	1	35.10	35.85	-1	4,379	-0.02%
2020/06/09	1	37.65	0	0.00	37.20	1	4,513	0.02%
2020/06/05	1	38.40	0	0.00	38.15	1	4,554	0.02%
2020/06/04	1	38.55	1	38.50	38.70	0	4,538	0.00%
2020/06/01	0	0.00	1	38.30	38.40	-1	4,457	-0.02%
2020/05/28	1	37.90	0	0.00	37.90	1	4,407	0.02%
2020/05/21	0	0.00	1	37.40	37.25	-1	4,407	-0.02%
2020/05/19	0	0.00	1	36.75	36.75	-1	4,448	-0.02%
2020/05/12	1	38.45	0	0.00	38.40	1	4,428	0.02%
2020/05/11	0	0.00	1	38.85	38.35	-1	4,449	-0.02%
2020/05/08	1	37.55	1	37.80	37.55	0	4,441	0.00%
2020/05/07	3	39.17	1	39.40	39.20	2	4,380	0.05%
2020/05/06	3	37.75	3	37.53	38.15	0	4,085	0.00%
2020/05/05	0	0.00	1	34.70	34.70	-1	3,688	-0.03%
2020/04/30	1	34.50	1	35.05	34.40	0	3,742	0.00%
2020/04/28	0	0.00	1	34.50	34.30	-1	3,696	-0.03%
2020/04/24	0	0.00	1	34.00	33.80	-1	3,691	-0.03%
2020/04/17	1	33.75	0	0.00	33.75	1	3,778	0.03%
2020/04/15	1	34.50	1	34.60	34.20	0	3,757	0.00%
2020/04/14	0	0.00	2	33.50	33.55	-2	3,688	-0.05%
2020/04/13	0	0.00	1	33.10	32.65	-1	3,813	-0.03%
2020/04/09	3	35.15	1.9	35.54	33.95	1.1	4,140	0.03%
2020/04/08	2	34.50	3	34.90	35.40	-1	4,011	-0.02%
2020/04/07	3	31.80	2	31.08	32.20	1	4,092	0.02%
2020/03/27	2	30.08	0	0.00	29.65	2	4,612	0.04%
2020/03/25	0	0.00	2	27.73	28.35	-2	4,624	-0.04%
2020/03/24	0	0.00	1	26.25	25.80	-1	4,572	-0.02%
2020/03/23	1	24.75	0	0.00	24.75	1	4,545	0.02%
2020/03/20	1	27.00	1	27.50	27.00	0	4,520	0.00%
2020/03/17	1	28.70	1	29.60	28.60	0	4,403	0.00%
2020/03/16	2	29.10	2	30.35	29.50	0	4,367	0.00%
2020/03/13	0	0.00	5	28.50	28.70	-5	4,289	-0.12%
2020/03/12	1	32.05	0	0.00	31.65	1	4,241	0.02%
2020/03/11	0	0.00	10	36.25	35.10	-10	4,204	-0.24%
2020/03/10	0	0.00	7	35.33	36.15	-7	4,195	-0.17%
2020/03/09	0	0.00	10	36.50	35.75	-10	4,197	-0.24%
2020/03/05	0	0.00	10	38.74	38.65	-10	4,232	-0.24%
2020/03/03	2	38.60	9	39.16	38.70	-7	4,237	-0.17%
2020/03/02	0	0.00	14	38.15	38.05	-14	4,219	-0.33%
2020/02/27	0	0.00	40	39.04	37.80	-40	4,210	-0.95%
2020/02/26	1	39.60	1	39.65	39.65	0	4,164	0.00%
2020/02/25	0	0.00	1	40.80	40.60	-1	4,108	-0.02%
2020/02/24	1	40.65	0	0.00	40.65	1	4,069	0.02%
2020/02/21	3	41.42	2	41.25	41.20	1	4,045	0.02%
2020/02/19	0	0.00	2	40.95	40.90	-2	3,956	-0.05%
2020/02/18	2	40.48	1	41.20	40.45	1	3,928	0.03%
2020/02/17	1	40.30	1	41.00	40.30	0	3,916	0.00%
2020/02/14	1	40.60	2	40.68	40.60	-1	4,036	-0.02%
2020/02/13	2	40.43	4	40.40	40.15	-2	4,028	-0.05%
2020/02/12	2	41.08	2	41.25	41.10	0	4,030	0.00%
2020/02/11	2	40.38	0	0.00	40.30	2	3,986	0.05%
2020/02/10	0	0.00	1	39.75	39.25	-1	3,950	-0.03%
2020/02/07	1	39.55	1	40.30	39.55	0	4,026	0.00%
2020/02/06	5	40.18	1	40.10	40.10	4	4,272	0.09%
2020/02/05	1	39.80	1	40.60	39.55	0	4,410	0.00%
2020/02/03	1	36.00	57	34.45	36.35	-56	4,528	-1.24%
2020/01/31	1	38.15	1	38.70	38.15	0	4,551	0.00%
2020/01/30	1	39.00	2	39.00	38.95	-1	4,553	-0.02%
2020/01/20	0	0.00	2	43.45	43.25	-2	4,499	-0.04%
2020/01/17	2	43.68	4	43.58	43.65	-2	4,489	-0.04%
2020/01/16	3	43.93	1	43.70	43.30	2	4,441	0.05%
2020/01/15	3	43.67	0	0.00	43.15	3	4,406	0.07%
2020/01/14	2	43.40	2	43.55	43.50	0	4,341	0.00%
2020/01/10	1	43.50	1	42.80	42.80	0	4,272	0.00%
2020/01/08	2	42.98	2	42.50	42.25	0	4,228	0.00%
2020/01/07	1	43.80	1	42.70	43.00	0	4,175	0.00%
2020/01/06	8	46.22	10	46.19	46.10	-2	4,113	-0.05%
2020/01/03	11	46.57	7	47.29	45.95	4	4,087	0.10%
2019/12/31	9	45.63	7	45.97	45.20	2	3,800	0.05%
2019/12/30	3	44.80	10	45.28	45.25	-7	3,615	-0.19%
2019/12/26	4	43.01	0	0.00	41.95	4	3,385	0.12%
2019/12/23	1	42.10	0	0.00	41.60	1	3,489	0.03%
2019/12/04	0	0.00	1	40.75	40.60	-1	4,921	-0.02%
2019/12/03	1	40.35	2	40.48	40.35	-1	4,939	-0.02%
2019/12/02	1	39.50	0	0.00	39.35	1	4,971	0.02%
2019/11/28	0	0.00	1	40.65	40.85	-1	5,234	-0.02%
2019/11/27	0.2	40.60	5	40.50	40.85	-4.8	5,261	-0.09%
2019/11/21	0	0.00	1	40.10	39.90	-1	5,209	-0.02%
2019/11/13	5	40.90	4	40.61	40.25	1	5,175	0.02%
2019/11/12	0	0.00	2	39.03	39.25	-2	5,048	-0.04%
2019/11/05	5	41.74	0	0.00	39.40	5	4,923	0.10%
2019/11/04	1	43.00	0	0.00	43.65	1	4,658	0.02%
2019/11/01	1	41.35	3	43.50	43.50	-2	4,567	-0.04%
2019/10/31	2	41.43	1	42.70	42.70	1	4,403	0.02%
2019/10/30	1	41.60	0	0.00	42.65	1	4,271	0.02%
2019/10/25	0	0.00	3.3	41.80	41.90	-3.3	4,155	-0.08%
2019/10/24	1	41.65	0	0.00	41.65	1	4,140	0.02%
2019/10/18	2	41.00	0	0.00	40.85	2	4,103	0.05%
2019/10/16	0	0.00	3	41.20	40.85	-3	4,097	-0.07%
2019/10/15	0	0.00	1	41.80	41.25	-1	4,088	-0.02%
2019/10/09	7	41.26	10	41.38	42.20	-3	3,952	-0.08%
2019/10/07	4	43.29	0.1	43.80	43.70	3.9	3,832	0.10%
2019/10/04	2	43.30	0.2	44.00	44.00	1.8	3,752	0.05%
2019/10/03	0	0.00	1.2	43.85	43.85	-1.2	3,681	-0.03%
2019/10/02	1	43.15	0	0.00	43.15	1	3,642	0.03%
2019/10/01	2	43.98	2	44.28	44.20	0	3,580	0.00%
2019/09/27	0	0.00	1	43.00	43.30	-1	3,443	-0.03%
2019/09/26	2	42.60	2	41.65	42.60	0	3,334	0.00%
2019/09/25	1	40.50	3	39.98	40.50	-2	3,213	-0.06%
2019/09/24	4	39.60	5	39.47	40.05	-1	3,184	-0.03%
2019/09/23	7	39.98	2	39.15	38.20	5	3,078	0.16%
2019/09/20	1	41.60	0	0.00	41.30	1	2,911	0.03%
2019/09/19	6	41.79	2	41.95	41.75	4	2,843	0.14%
2019/09/18	3	41.70	3	45.55	43.00	0	2,751	0.00%
2019/09/17	7	42.15	10	44.88	41.80	-3	2,375	-0.13%
2019/09/16	1	41.60	1	41.45	41.30	0	1,806	0.00%
2019/09/11	2	41.03	1	41.70	41.15	1	1,758	0.06%
2019/09/10	3	41.07	1	42.45	41.10	2	1,740	0.11%
2019/09/09	3	41.50	1	43.60	42.45	2	1,667	0.12%
2019/09/06	1	40.55	0	0.00	41.10	1	1,595	0.06%
2019/09/04	2	40.60	2	41.13	41.00	0	1,506	0.00%
2019/09/03	5	40.11	1	40.45	40.45	4	1,413	0.28%
2019/09/02	1	38.35	1	38.60	39.25	0	1,259	0.00%
2019/08/30	0	0.00	1	35.60	35.70	-1	1,131	-0.09%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/22	2	35.30	0	0.00	35.15	2	1,100	0.18%
2019/08/21	3	35.50	0	0.00	35.60	3	1,095	0.27%
2019/08/15	3	34.00	0	0.00	34.10	3	1,087	0.28%
2019/08/13	1	35.15	1	35.20	34.95	0	1,084	0.00%
2019/08/07	1	33.70	0	0.00	33.70	1	1,078	0.09%
2019/08/06	1	34.20	1	35.80	35.85	0	1,071	0.00%
2019/08/05	2	37.25	0	0.00	36.45	2	1,069	0.19%
2019/07/25	0	0.00	2	42.40	42.50	-2	1,088	-0.18%
2019/07/24	0	0.00	10	42.25	42.25	-10	1,097	-0.91%
2019/07/19	0	0.00	10	41.30	41.40	-10	1,202	-0.83%
2019/07/09	3	45.20	0	0.00	45.00	3	1,657	0.18%
2019/06/28	0	0.00	10	43.10	43.05	-10	1,838	-0.54%
2019/06/26	0	0.00	1	42.40	42.45	-1	1,881	-0.05%
2019/06/25	0	0.00	7	42.50	42.50	-7	1,909	-0.37%
2019/06/20	2	43.35	0	0.00	43.30	2	2,059	0.10%
2019/06/18	2	42.75	0	0.00	42.10	2	2,124	0.09%
2019/06/13	4	41.69	0	0.00	41.80	4	2,190	0.18%
2019/06/12	4	41.70	0	0.00	41.60	4	2,293	0.17%
2019/05/31	0	0.00	3	41.57	41.65	-3	2,704	-0.11%
2019/05/30	1	40.80	0	0.00	41.20	1	2,771	0.04%
2019/05/29	0	0.00	60	39.62	40.50	-60	2,910	-2.06%
2019/05/28	9	40.12	0	0.00	40.10	9	3,007	0.30%
2019/05/27	0	0.00	10	40.25	40.10	-10	3,176	-0.31%
2019/05/21	0	0.00	2	41.50	41.55	-2	3,707	-0.05%
2019/05/14	0	0.00	15	40.00	41.30	-15	4,501	-0.33%
2019/05/13	1	41.60	0	0.00	40.90	1	4,602	0.02%
2019/05/10	3	43.97	0	0.00	42.80	3	4,644	0.06%
2019/05/07	0	0.00	2	46.10	45.90	-2	4,747	-0.04%
2019/05/06	2	44.60	15	45.50	44.75	-13	4,751	-0.27%
2019/04/29	1	46.80	0	0.00	45.75	1	4,919	0.02%
2019/04/26	1	48.30	2	47.85	47.25	-1	4,961	-0.02%
2019/04/23	1	47.20	0	0.00	47.25	1	5,111	0.02%
2019/04/22	0	0.00	1	48.45	47.80	-1	5,340	-0.02%
2019/04/19	1	47.50	0	0.00	48.40	1	5,387	0.02%
2019/04/18	1	48.90	1	49.80	47.60	0	5,707	0.00%
2019/04/16	11	49.06	7	49.50	49.75	4	5,718	0.07%
2019/04/11	1	47.20	0	0.00	47.10	1	5,768	0.02%
2019/04/09	1	47.85	0	0.00	47.60	1	6,081	0.02%
2019/04/01	5	45.40	1	45.45	45.00	4	7,167	0.06%
2019/03/27	1	46.00	5	45.20	45.80	-4	7,865	-0.05%
2019/03/26	0	0.00	1	46.95	46.50	-1	7,873	-0.01%
2019/03/25	1	47.80	0	0.00	47.65	1	8,009	0.01%
2019/03/22	1	48.90	0	0.00	48.80	1	8,062	0.01%
2019/03/21	0	0.00	1	48.15	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	4	47.19	47.30	-4	8,230	-0.05%
2019/03/19	3	47.33	0	0.00	47.25	3	8,377	0.04%
2019/03/18	0	0.00	1	47.95	47.95	-1	8,491	-0.01%
2019/03/15	0	0.00	1	47.15	48.10	-1	8,770	-0.01%
2019/03/14	21	46.85	50	46.05	46.60	-29	9,044	-0.32%
2019/03/11	1	50.80	2	50.20	50.20	-1	9,448	-0.01%
2019/03/07	4	50.60	0	0.00	50.30	4	9,642	0.04%
2019/03/06	1	51.20	1	50.80	50.80	0	9,679	0.00%
2019/03/05	0	0.00	1	50.80	50.10	-1	9,708	-0.01%
2019/02/26	2	52.35	2	51.40	51.40	0	9,577	0.00%
2019/02/25	1	52.30	0	0.00	51.90	1	9,563	0.01%
2019/02/22	3	49.65	3	50.50	51.60	0	9,450	0.00%
2019/02/21	0	0.00	3	48.38	48.50	-3	9,149	-0.03%
2019/02/20	3	48.42	2	48.33	48.00	1	9,258	0.01%
2019/02/18	11	47.60	1	48.50	47.60	10	9,242	0.11%
2019/02/15	0	0.00	2	47.05	47.05	-2	9,163	-0.02%
2019/02/14	0	0.00	1	47.05	46.35	-1	9,095	-0.01%
2019/02/13	6	47.30	2	48.00	47.40	4	9,023	0.04%
2019/02/12	2	44.70	1	45.40	46.00	1	8,777	0.01%
2019/02/11	0	0.00	3	42.97	43.10	-3	8,609	-0.03%
2019/01/29	0	0.00	20	40.95	41.35	-20	8,614	-0.23%
2019/01/28	0	0.00	5	41.38	41.10	-5	8,652	-0.06%
2019/01/25	0	0.00	3	40.92	40.85	-3	8,874	-0.03%
2019/01/24	1	40.30	0	0.00	40.10	1	9,167	0.01%
2019/01/23	2	39.20	0	0.00	40.35	2	9,254	0.02%
2019/01/22	2	40.15	0	0.00	39.70	2	9,268	0.02%
2019/01/21	1	40.75	0.9	40.60	40.60	0.1	9,292	0.00%
2019/01/18	1	40.80	0	0.00	40.70	1	9,306	0.01%
2019/01/17	0	0.00	1	40.50	40.55	-1	9,334	-0.01%
2019/01/15	1	42.30	1	41.75	41.75	0	9,273	0.00%
2019/01/14	1	41.90	2	41.90	41.75	-1	9,265	-0.01%
2019/01/11	2	41.13	2	41.93	41.50	0	9,264	0.00%
2019/01/10	2	40.65	2	40.20	40.30	0	9,125	0.00%
2019/01/09	6	41.33	4	42.30	40.50	2	9,288	0.02%
2019/01/07	1	39.90	1	39.80	39.65	0	8,947	0.00%
2019/01/03	3	39.47	0	0.00	38.75	3	8,765	0.03%
2018/12/28	22	39.95	6	40.03	40.10	16	8,611	0.19%
2018/12/27	12	38.60	2	39.40	38.95	10	8,451	0.12%
2018/12/26	17	38.91	13	41.12	37.40	4	8,289	0.05%
2018/12/25	7	39.66	1	39.50	39.60	6	7,869	0.08%
2018/12/24	6	39.78	1	39.75	39.75	5	7,694	0.06%
2018/12/22	1	40.20	1	39.50	39.05	0	7,492	0.00%
2018/12/21	52	38.45	71	38.51	40.15	-19	7,198	-0.26%
2018/12/20	30	36.28	63	36.50	36.50	-33	6,832	-0.48%
2018/12/19	54	36.27	2	35.98	35.80	52	6,640	0.78%
2018/12/18	1	34.75	0	0.00	35.20	1	6,495	0.02%
2018/12/17	15	35.75	0	0.00	35.35	15	6,442	0.23%
2018/12/13	5	34.80	0	0.00	34.50	5	6,221	0.08%
2018/12/12	1	35.70	1	35.20	35.50	0	6,141	0.00%
2018/12/10	1	34.70	1	33.90	33.90	0	5,929	0.00%
2018/12/07	0	0.00	1	35.60	35.75	-1	5,814	-0.02%
2018/12/06	1	37.20	2	36.10	34.50	-1	5,528	-0.02%
2018/12/05	5	36.12	8	35.23	37.80	-3	5,190	-0.06%
2018/12/04	4	34.95	2	34.53	34.50	2	4,788	0.04%
2018/12/03	1	32.65	1	32.80	34.45	0	4,666	0.00%
2018/11/29	5	31.35	0	0.00	30.55	5	4,432	0.11%
2018/11/28	10	30.53	0	0.00	30.65	10	4,373	0.23%
2018/11/21	0	0.00	1	30.50	30.85	-1	4,247	-0.02%
2018/11/16	12	30.18	2	29.55	29.55	10	4,139	0.24%
2018/11/08	0	0.00	2	30.10	29.35	-2	4,235	-0.05%
2018/11/07	2	28.60	2	29.60	29.20	0	4,211	0.00%
2018/11/06	1	28.20	0	0.00	28.00	1	4,192	0.02%
2018/11/02	37	30.96	12	31.08	30.30	25	4,132	0.60%
2018/11/01	73	29.31	8	30.63	30.25	65	3,918	1.66%
2018/10/31	30	27.55	10	28.63	28.70	20	3,601	0.56%
2018/10/30	7	26.19	2	26.73	26.10	5	3,524	0.14%
2018/10/29	5	28.85	0	0.00	27.75	5	3,573	0.14%
2018/10/26	6	28.87	0	0.00	28.35	6	3,631	0.17%
2018/10/23	1	32.50	0	0.00	32.50	1	3,791	0.03%
2018/10/19	5	33.25	0	0.00	33.35	5	3,957	0.13%
2018/10/18	16	37.72	1	35.80	35.85	15	4,004	0.37%
2018/10/17	33	39.14	1	41.35	37.60	32	4,006	0.80%
2018/10/15	5	36.50	0	0.00	35.95	5	4,003	0.12%
2018/10/12	20	36.55	0	0.00	36.45	20	4,097	0.49%
2018/10/09	15	40.93	0	0.00	40.55	15	4,311	0.35%
2018/10/05	0	0.00	40	41.60	39.80	-40	4,552	-0.88%
2018/10/04	1	43.55	2	43.50	43.20	-1	4,672	-0.02%
2018/10/02	4	46.86	1	46.40	45.90	3	5,164	0.06%
2018/10/01	1	46.05	0	0.00	46.35	1	5,295	0.02%
2018/09/28	2	46.00	1	46.25	45.55	1	5,500	0.02%
2018/09/26	1	50.00	1	49.30	49.10	0	5,843	0.00%
2018/09/20	2	49.95	1	49.15	48.80	1	6,926	0.01%
2018/09/19	3	51.60	0	0.00	49.60	3	7,038	0.04%
2018/09/17	3	53.30	1	53.10	52.70	2	7,424	0.03%
2018/09/14	2	53.95	2	54.15	54.20	0	7,648	0.00%
2018/09/13	1	53.20	1	51.00	51.00	0	8,110	0.00%
2018/09/12	3	52.40	1	52.10	51.80	2	8,201	0.02%
2018/09/11	6	53.67	1	53.70	53.70	5	8,477	0.06%
2018/09/07	2	54.50	10	55.00	55.10	-8	8,709	-0.09%
2018/09/05	2	63.50	0	0.00	61.20	2	9,072	0.02%
2018/09/03	2	62.20	0	0.00	61.60	2	9,372	0.02%
2018/08/31	0	0.00	2	65.00	65.70	-2	9,360	-0.02%
2018/08/30	1	65.70	1	65.80	65.80	0	9,532	0.00%
2018/08/29	1	66.50	0	0.00	65.20	1	9,778	0.01%
2018/08/28	10	66.25	1	65.10	64.80	9	9,998	0.09%
2018/08/27	12	64.02	2	66.70	66.30	10	10,141	0.10%
2018/08/24	11	63.29	1	62.00	62.00	10	10,131	0.10%
2018/08/23	2	67.05	1	65.00	63.20	1	10,185	0.01%
2018/08/22	8	70.38	3	70.23	70.50	5	10,158	0.05%
2018/08/17	1	72.00	1	69.50	68.30	0	10,516	0.00%
2018/08/16	1	71.60	1	72.00	72.00	0	10,468	0.00%
2018/08/15	1	68.00	2	69.75	70.00	-1	10,396	-0.01%
2018/08/14	1	65.00	2	66.15	67.60	-1	10,349	-0.01%
2018/08/10	1	70.80	1	71.30	69.80	0	10,282	0.00%
2018/08/09	2	71.35	1	70.00	72.00	1	10,294	0.01%
2018/08/08	2	73.65	1	74.40	71.20	1	10,270	0.01%
2018/08/07	5	71.90	0	0.00	74.50	5	10,249	0.05%
2018/08/06	1	72.30	0	0.00	71.40	1	10,256	0.01%
2018/08/01	1	73.70	0	0.00	73.40	1	10,464	0.01%
2018/07/31	1	75.20	3	73.33	75.60	-2	10,441	-0.02%
2018/07/30	2	74.30	2	74.40	73.50	0	10,481	0.00%
2018/07/27	11	82.08	11	81.68	80.70	0	10,555	0.00%
2018/07/26	0	0.00	2	78.70	78.90	-2	10,405	-0.02%
2018/07/25	3	77.37	1	78.30	77.80	2	10,320	0.02%
2018/07/23	11	72.47	11	73.46	74.50	0	10,145	0.00%
2018/07/20	2	74.70	0	0.00	71.30	2	10,038	0.02%
2018/07/18	2	78.60	1	75.70	75.30	1	10,006	0.01%
2018/07/10	1	79.50	1	78.80	80.40	0	9,659	0.00%
2018/07/05	4	90.73	1	90.80	86.90	3	9,159	0.03%
2018/07/03	7	94.54	5	87.28	86.00	2	8,811	0.02%
2018/07/02	1	89.50	5.8	89.50	90.30	-4.8	8,439	-0.06%
2018/06/29	3	84.87	2	84.15	84.40	1	8,052	0.01%
2018/06/27	0	0.00	1	81.50	78.30	-1	7,559	-0.01%
2018/06/26	0	0.00	1	78.80	80.70	-1	7,336	-0.01%
2018/06/25	10	85.49	11	82.15	80.80	-1	7,119	-0.01%
2018/06/22	15	89.50	13	84.25	83.00	2	6,874	0.03%
2018/06/21	2	83.60	4	86.90	88.20	-2	6,334	-0.03%
2018/06/20	2	81.40	1	81.10	80.20	1	6,221	0.02%
2018/06/19	1	88.90	1	88.90	88.90	0	5,951	0.00%
2018/06/15	2	76.95	2	77.80	80.90	0	5,913	0.00%
2018/06/14	2	74.20	2	73.20	73.60	0	5,702	0.00%
2018/06/13	11	71.49	9	74.33	74.80	2	5,575	0.04%
2018/06/12	1	71.60	2	71.80	71.80	-1	5,279	-0.02%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	2	55.20	0	0.00	54.00	2	4,954	0.04%
2018/06/06	4	54.33	7	55.00	54.50	-3	4,778	-0.06%
2018/06/05	3	51.27	0	0.00	50.30	3	4,523	0.07%
2018/06/01	11	49.72	0	0.00	50.00	11	4,140	0.27%
2018/05/29	0	0.00	1	51.60	49.85	-1	4,321	-0.02%
2018/05/28	4	50.60	5	50.92	51.20	-1	4,218	-0.02%
2018/05/25	1	48.40	0	0.00	47.50	1	4,020	0.02%
2018/05/17	2	44.35	0	0.00	45.50	2	3,895	0.05%
2018/05/14	0	0.00	1	46.90	47.95	-1	3,950	-0.03%
2018/05/10	1	49.85	6	50.28	49.60	-5	3,939	-0.13%
2018/05/09	1	50.50	0	0.00	49.35	1	3,876	0.03%
2018/05/07	1	49.20	0	0.00	47.75	1	3,660	0.03%
2018/05/04	5	49.00	5	48.50	48.50	0	3,536	0.00%
2018/04/30	2	46.15	0	0.00	47.00	2	3,417	0.06%
2018/04/27	1	46.75	0	0.00	46.75	1	3,430	0.03%
2018/04/26	1	46.15	1	46.90	45.70	0	3,439	0.00%
2018/04/24	7	48.42	5	48.15	46.40	2	3,384	0.06%
2018/04/23	2	49.45	2	50.20	51.40	0	3,266	0.00%
2018/04/20	0	0.00	4	46.35	46.80	-4	3,085	-0.13%
2018/04/19	7	48.60	5	47.45	47.00	2	3,282	0.06%
2018/04/16	10	49.15	10	50.60	50.00	0	3,227	0.00%
2018/04/13	0	0.00	2	47.00	48.00	-2	3,094	-0.06%
2018/04/12	0	0.00	1	45.00	45.00	-1	3,079	-0.03%
2018/04/10	0	0.00	2	44.75	44.65	-2	3,551	-0.06%
2018/03/26	2	43.10	2	42.80	43.40	0	4,908	0.00%
2018/03/23	2	43.53	7	43.90	43.45	-5	4,918	-0.10%
2018/03/22	15	46.67	12	45.57	45.45	3	4,958	0.06%
2018/03/16	0	0.00	3	45.15	45.70	-3	5,057	-0.06%
2018/03/15	2	45.28	1	45.25	45.70	1	5,088	0.02%
2018/03/14	1	44.85	0	0.00	45.25	1	5,154	0.02%
2018/03/13	1	45.30	2	45.35	45.20	-1	5,169	-0.02%
2018/03/09	1	44.35	0	0.00	44.15	1	5,267	0.02%
2018/03/07	5	45.76	4	44.00	44.10	1	5,641	0.02%
2018/03/06	5	45.64	1	45.50	45.15	4	5,784	0.07%
2018/03/05	10	47.48	12	46.59	46.60	-2	6,014	-0.03%
2018/03/02	0	0.00	5	45.60	45.55	-5	5,903	-0.08%
2018/02/27	2	43.20	0	0.00	42.90	2	5,813	0.03%
2018/02/26	0	0.00	10	43.60	42.50	-10	5,841	-0.17%
2018/02/23	2	43.10	1	43.95	42.75	1	5,826	0.02%
2018/02/08	4	42.88	4	41.56	41.50	0	5,713	0.00%
2018/02/07	5	44.45	5	43.30	42.00	0	5,681	0.00%
2018/02/06	0	0.00	3	44.03	42.50	-3	5,625	-0.05%
2018/02/05	4	44.15	2	46.20	44.95	2	5,502	0.04%
2018/02/02	6	45.67	0	0.00	44.55	6	5,393	0.11%
2018/02/01	1	45.25	1	45.10	45.10	0	5,337	0.00%
2018/01/29	10	43.55	10	43.00	43.55	0	5,175	0.00%
2018/01/23	0	0.00	1	47.60	46.15	-1	5,046	-0.02%
2018/01/22	0	0.00	1	48.75	48.30	-1	5,014	-0.02%
2018/01/18	1	47.85	0	0.00	47.15	1	4,943	0.02%
2018/01/17	6	48.28	0	0.00	47.80	6	4,916	0.12%
2018/01/16	1	49.80	2	49.55	48.85	-1	4,885	-0.02%
2018/01/15	2	51.00	1	49.30	49.00	1	4,841	0.02%
2018/01/12	1	48.00	2	47.95	48.45	-1	4,616	-0.02%
2018/01/11	2	48.90	2	47.85	47.60	0	4,581	0.00%
2018/01/10	4	49.08	3	48.40	47.50	1	4,509	0.02%
2018/01/09	8	50.70	11	49.85	49.70	-3	4,423	-0.07%
2018/01/08	5	50.40	0	0.00	49.50	5	4,310	0.12%
2018/01/05	2	55.00	3	53.37	53.00	-1	4,216	-0.02%
2018/01/04	27	51.35	24	52.08	54.00	3	4,052	0.07%
2018/01/03	19	47.28	18	48.83	49.25	1	3,716	0.03%
2018/01/02	5	44.85	5	44.80	44.80	0	3,564	0.00%