凱美 (2375)-統一-彰化券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428張
產業
上市電子零組件類股
535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

凱美 (2375)籌碼相關－統一-彰化券商分點個股進出

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

統一-彰化券商分點個股進出
統一-彰化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
2024/04/23	0	0.00	1	61.90	61.80	-1	430	-0.23%
2024/04/16	1	62.50	0	0.00	61.40	1	431	0.23%
2024/04/12	0.5	64.50	0	0.00	64.60	0.5	424	0.12%
2024/04/11	0	0.00	1	64.50	64.50	-1	420	-0.24%
2024/04/10	1	64.00	0	0.00	64.00	1	418	0.24%
2024/04/09	1	64.20	0	0.00	64.20	1	415	0.24%
2024/04/01	1	63.50	3	62.40	62.80	-2	392	-0.51%
2024/03/27	0	59.50	0	0.00	59.70	0	368	0.00%
2024/03/18	0.1	59.50	0	0.00	59.90	0.1	428	0.02%
2024/03/15	1	60.40	0	0.00	60.40	1	430	0.23%
2024/03/13	1.1	62.32	0	0.00	61.80	1.1	479	0.23%
2024/03/06	1	65.60	0	0.00	64.90	1	550	0.18%
2024/03/05	1	64.90	0	0.00	64.80	1	592	0.17%
2024/02/29	0	0.00	1	66.50	66.80	-1	797	-0.13%
2024/01/30	0	64.70	0	0.00	64.20	0	913	0.00%
2024/01/24	0	0.00	1	66.20	65.70	-1	941	-0.11%
2024/01/19	2	64.05	0	0.00	64.20	2	933	0.21%
2024/01/18	0.2	64.40	0	0.00	64.80	0.2	928	0.02%
2023/12/12	2	74.50	1	73.90	73.80	1	828	0.12%
2023/11/30	0	0.00	2	75.80	75.70	-2	710	-0.28%
2023/11/29	2.1	77.90	2	78.30	77.80	0.1	685	0.01%
2023/11/28	2	74.90	1	74.90	75.10	1	625	0.16%
2023/11/27	0	0.00	1	74.10	74.40	-1	585	-0.17%
2023/11/24	4	73.60	3	73.80	73.70	1	518	0.19%
2023/11/23	2	68.90	1	68.60	68.60	1	399	0.25%
2023/11/21	0	0.00	0	67.50	67.40	0	381	-0.01%
2023/11/20	0	0.00	1	68.00	68.00	-1	373	-0.27%
2023/11/14	0	0.00	1	64.00	63.70	-1	357	-0.28%
2023/11/10	0	0.00	3	64.73	64.50	-3	360	-0.83%
2023/11/09	0	65.20	0	0.00	65.00	0	362	0.00%
2023/11/08	0.1	66.70	0	0.00	65.60	0.1	364	0.03%
2023/11/03	3	64.90	0.2	64.50	64.80	2.8	359	0.77%
2023/11/02	1	64.30	3	64.30	64.60	-2	358	-0.56%
2023/11/01	2	62.35	1	62.40	61.80	1	350	0.29%
2023/10/26	1	63.40	0	0.00	62.40	1	345	0.29%
2023/10/17	0	0.00	1	68.40	67.00	-1	356	-0.28%
2023/07/24	0.6	62.40	0	0.00	62.30	0.6	439	0.14%
2023/07/21	0	0.00	10	63.24	63.90	-10	446	-2.24%
2023/07/18	0.5	64.70	0	0.00	64.90	0.5	487	0.09%
2023/06/08	1	69.80	0	0.00	69.50	1	1,195	0.08%
2023/06/02	2.2	72.55	2	73.00	73.00	0.2	1,599	0.01%
2023/05/31	0	0.00	1	70.50	70.70	-1	1,768	-0.06%
2023/05/26	0.2	68.60	0	0.00	67.80	0.2	1,783	0.01%
2023/05/25	0	69.20	0	0.00	69.00	0	1,791	0.00%
2023/05/09	1	68.30	1	68.20	68.30	0	2,218	0.00%
2023/05/05	1	70.60	1	71.60	70.30	0	2,213	0.00%
2023/04/26	1	67.80	1	67.10	67.80	0	2,217	0.00%
2023/04/25	0	0.00	1	68.50	68.20	-1	2,213	-0.05%
2023/04/19	1	75.50	0	0.00	74.70	1	2,174	0.05%
2023/04/18	6	78.03	7	76.86	76.90	-1	2,164	-0.05%
2023/04/17	1	76.40	1	76.40	77.40	0	2,127	0.00%
2023/04/14	1	78.00	2	76.45	76.80	-1	2,107	-0.05%
2023/04/13	1	76.00	4	77.08	75.50	-3	2,067	-0.15%
2023/04/12	1	77.00	0	0.00	77.00	1	2,003	0.05%
2023/04/10	3.8	75.47	1	76.80	74.80	2.8	1,942	0.14%
2023/03/29	0	0.00	1	73.40	72.20	-1	1,828	-0.05%
2023/03/28	5	74.40	0	0.00	73.30	5	1,811	0.28%
2023/03/24	1	78.10	0	0.00	78.10	1	1,767	0.06%
2023/03/23	10	77.70	1	79.10	79.10	9	1,740	0.52%
2023/03/22	2	75.60	0	0.00	75.40	2	1,663	0.12%
2023/03/21	1	75.40	0	0.00	75.10	1	1,651	0.06%
2023/03/16	0.4	74.60	1	74.20	74.50	-0.6	1,595	-0.04%
2023/03/15	2	77.50	0	0.00	76.30	2	1,580	0.13%
2023/03/14	3	75.77	0	0.00	75.30	3	1,538	0.20%
2023/03/13	0	0.00	3	76.47	77.00	-3	1,534	-0.20%
2023/03/10	1	79.50	8	78.23	78.50	-7	1,502	-0.47%
2023/03/09	5	81.26	2	81.00	80.70	3	1,448	0.21%
2023/03/08	1	82.50	2.1	80.29	80.00	-1.1	1,349	-0.08%
2023/03/07	4.1	75.76	0	0.00	76.80	4.1	1,199	0.34%
2023/03/06	3	72.93	3	73.80	76.00	0	1,069	0.00%
2023/03/03	0	0.00	1	69.50	69.10	-1	931	-0.11%
2023/02/23	2.2	68.43	2	68.70	68.10	0.2	847	0.02%
2023/02/22	1	67.50	0	0.00	67.20	1	837	0.12%
2023/02/21	2	70.00	2	70.35	69.40	0	817	0.00%
2023/02/20	1	70.40	1	70.40	70.40	0	800	0.00%
2023/02/17	1	71.80	5	70.56	71.50	-4	752	-0.53%
2023/02/16	4	68.58	2.9	68.38	69.30	1.1	548	0.20%
2023/02/14	1	63.90	1	62.80	62.60	0	451	0.00%
2023/02/06	0	0.00	1	63.40	62.70	-1	442	-0.23%
2023/02/02	1	64.00	0	0.00	64.70	1	441	0.23%
2023/02/01	1	63.40	3	62.33	63.80	-2	426	-0.47%
2023/01/31	1	61.00	1	60.30	60.70	0	401	0.00%
2023/01/13	2	59.50	0	0.00	58.20	2	391	0.51%
2023/01/11	0	0.00	4	59.00	59.00	-4	383	-1.04%
2023/01/09	1	58.60	0	0.00	58.90	1	379	0.26%
2023/01/06	0	0.00	1	55.00	57.30	-1	370	-0.27%
2023/01/05	1	55.00	1	54.70	54.40	0	363	0.00%
2023/01/03	1	53.80	0	0.00	53.90	1	368	0.27%
2022/12/06	6	63.27	4	61.50	61.30	2	443	0.45%
2022/12/02	1	59.80	1	60.60	60.70	0	427	0.00%
2022/12/01	0	0.00	1	59.20	58.50	-1	426	-0.23%
2022/11/28	1	57.00	0	0.00	56.60	1	458	0.22%
2022/11/17	0	0.00	0.2	57.80	57.90	-0.2	557	-0.04%
2022/11/16	0	0.00	1	58.10	58.30	-1	561	-0.18%
2022/11/15	1	57.20	1	58.00	57.50	0	564	0.00%
2022/11/09	0	0.00	0.6	55.50	55.80	-0.6	568	-0.11%
2022/11/07	0	0.00	1	55.50	54.50	-1	570	-0.18%
2022/11/03	0	0.00	1	53.00	53.10	-1	573	-0.17%
2022/10/26	0	0.00	1	50.20	49.90	-1	610	-0.16%
2022/10/25	1	50.70	1	51.00	49.95	0	622	0.00%
2022/10/14	0.8	50.20	1	50.00	50.40	-0.2	908	-0.02%
2022/09/27	0	0.00	2.4	50.50	52.00	-2.4	981	-0.24%
2022/09/26	1	51.90	0	0.00	50.50	1	981	0.10%
2022/09/21	1	57.40	0	0.00	56.70	1	991	0.10%
2022/09/13	0	0.00	2.4	65.79	64.00	-2.4	997	-0.24%
2022/09/12	2.2	67.85	0	0.00	67.20	2.2	986	0.22%
2022/08/31	0	0.00	1	58.00	58.30	-1	980	-0.10%
2022/08/30	0	0.00	3	58.50	58.40	-3	970	-0.31%
2022/08/29	2	60.10	0	0.00	58.10	2	969	0.21%
2022/08/24	0	0.00	5	61.96	62.00	-5	946	-0.53%
2022/08/23	2	56.95	2	59.20	60.30	0	906	0.00%
2022/08/22	1	57.10	0	0.00	57.00	1	881	0.11%
2022/08/19	0	0.00	2	57.10	57.00	-2	877	-0.23%
2022/08/16	3	55.13	0	0.00	55.20	3	865	0.35%
2022/08/15	6	54.90	0	0.00	55.60	6	857	0.70%
2022/08/08	0	0.00	1	51.20	51.70	-1	846	-0.12%
2022/07/29	1	54.90	0	0.00	55.10	1	836	0.12%
2022/07/22	0	0.00	5	56.86	55.90	-5	813	-0.61%
2022/07/21	4	57.05	6	55.72	57.20	-2	816	-0.24%
2022/07/20	1	57.20	1	58.00	55.60	0	807	0.00%
2022/07/19	1	57.80	0	0.00	57.00	1	803	0.12%
2022/07/18	8	58.21	0	0.00	59.00	8	780	1.03%
2022/07/15	3	56.07	2	55.65	57.50	1	651	0.15%
2022/07/14	0	0.00	4	51.90	52.30	-4	586	-0.68%
2022/07/12	1	49.90	0	0.00	48.85	1	593	0.17%
2022/07/08	0	0.00	2	52.55	52.80	-2	597	-0.33%
2022/07/07	1	50.10	0	0.00	50.40	1	589	0.17%
2022/07/06	1	50.10	0	0.00	49.10	1	598	0.17%
2022/07/05	1	50.10	1	50.30	49.75	0	613	0.00%
2022/07/04	1	48.70	0	0.00	49.20	1	607	0.16%
2022/06/29	0	0.00	0.2	52.30	52.30	-0.2	582	-0.03%
2022/06/23	1	55.70	0.3	56.10	55.50	0.7	636	0.10%
2022/06/20	0	0.00	1	56.00	54.40	-1	622	-0.16%
2022/06/16	0	0.00	1	64.60	61.00	-1	609	-0.16%
2022/06/14	0	0.00	1	62.30	63.80	-1	624	-0.16%
2022/06/08	0	0.00	1	67.90	67.70	-1	644	-0.16%
2022/06/07	2	69.65	2	69.30	67.60	0	646	0.00%
2022/06/02	0	0.00	0	68.40	68.30	0	662	0.00%
2022/06/01	3	68.73	0	0.00	68.90	3	680	0.44%
2022/05/30	0	0.00	1	66.70	66.70	-1	681	-0.15%
2022/05/27	0	0.00	1	65.80	65.80	-1	681	-0.15%
2022/05/26	0	0.00	1	65.80	65.50	-1	688	-0.15%
2022/05/23	1	64.90	1	65.30	65.00	0	704	0.00%
2022/05/20	0	0.00	2	65.90	64.80	-2	715	-0.28%
2022/05/19	2	63.90	0	0.00	65.30	2	716	0.28%
2022/05/17	1	64.80	0	0.00	64.80	1	718	0.14%
2022/05/13	0	0.00	1	62.00	61.80	-1	715	-0.14%
2022/05/11	1	61.60	0	0.00	61.60	1	713	0.14%
2022/05/09	1	64.10	0	0.00	62.80	1	722	0.14%
2022/05/04	1	65.20	1	67.20	66.90	0	739	0.00%
2022/05/03	1	65.90	0	0.00	66.30	1	750	0.13%
2022/04/21	0	0.00	0.3	69.00	69.10	-0.3	812	-0.04%
2022/04/12	0	0.00	1	71.30	70.80	-1	1,040	-0.10%
2022/04/07	1	79.80	1	77.80	77.40	0	1,296	0.00%
2022/03/31	1	84.20	0	0.00	83.50	1	1,366	0.07%
2022/03/30	0	0.00	2	83.95	83.60	-2	1,395	-0.14%
2022/03/29	1	84.90	1	86.40	83.90	0	1,438	0.00%
2022/03/28	2	83.45	0	0.00	84.90	2	1,456	0.14%
2022/03/17	1	80.20	1.4	79.64	80.40	-0.4	1,722	-0.03%
2022/03/15	1	79.00	0	0.00	78.50	1	1,826	0.05%
2022/03/11	0	0.00	1	81.40	80.80	-1	2,277	-0.04%
2022/03/09	1	80.40	1	80.50	80.60	0	2,518	0.00%
2022/02/25	0	0.00	1	89.70	87.70	-1	5,474	-0.02%
2022/02/24	0	0.00	4	87.78	87.30	-4	5,554	-0.07%
2022/02/16	0	0.00	1	92.30	92.70	-1	5,706	-0.02%
2022/02/15	0	0.00	2	91.10	91.00	-2	5,709	-0.04%
2022/02/11	2	93.50	0	0.00	93.00	2	5,715	0.03%
2022/02/10	1	94.80	0	0.00	93.80	1	5,726	0.02%
2022/02/08	0	0.00	1	92.60	92.90	-1	5,748	-0.02%
2022/02/07	0	0.00	1	91.80	91.80	-1	5,763	-0.02%
2022/01/25	1	88.30	0	0.00	88.30	1	5,798	0.02%
2022/01/24	0	0.00	1	88.20	90.50	-1	5,792	-0.02%
2022/01/18	1	94.00	1	96.40	94.00	0	5,806	0.00%
2022/01/17	0	0.00	1	94.80	94.70	-1	5,779	-0.02%
2022/01/14	0	0.00	2	90.70	91.60	-2	5,774	-0.03%
2022/01/12	2	93.20	0	0.00	93.10	2	5,739	0.03%
2022/01/11	1.1	94.99	0	0.00	94.70	1.1	5,711	0.02%
2022/01/10	0.4	97.78	0	0.00	98.00	0.4	5,675	0.01%
2022/01/07	3.1	98.59	0	0.00	97.90	3.1	5,663	0.05%
2022/01/06	1	100.50	0	0.00	100.00	1	5,630	0.02%
2022/01/05	0.2	103.00	1	103.00	103.00	-0.8	5,605	-0.01%
2022/01/04	2.2	106.39	2.1	106.19	105.50	0.1	5,555	0.00%
2022/01/03	1.1	102.20	3.6	103.36	104.50	-2.5	5,410	-0.05%
2021/12/30	2	100.75	4	100.75	101.00	-2	5,348	-0.04%
2021/12/29	0.1	99.50	0	0.00	99.10	0.1	5,319	0.00%
2021/12/28	0	99.00	0	0.00	99.30	0	5,317	0.00%
2021/12/27	0.2	100.20	0	0.00	99.30	0.2	5,307	0.00%
2021/12/24	1	97.60	0	0.00	97.60	1	5,285	0.02%
2021/12/23	0.1	100.00	7	100.00	98.70	-6.9	5,269	-0.13%
2021/12/22	2.2	99.53	0	0.00	99.10	2.2	5,243	0.04%
2021/12/20	1	97.80	0	0.00	97.60	1	5,189	0.02%
2021/12/16	1	101.00	3	101.50	101.00	-2	5,096	-0.04%
2021/12/15	12.4	101.81	0	0.00	100.50	12.4	5,079	0.24%
2021/12/10	0.3	101.67	0	0.00	101.00	0.3	4,945	0.01%
2021/12/09	1.1	105.55	3	105.83	106.00	-1.9	4,867	-0.04%
2021/12/08	5.1	105.12	0	0.00	105.00	5.1	4,825	0.11%
2021/12/07	3.1	105.85	10	108.50	105.50	-6.9	4,723	-0.15%
2021/12/03	2	115.75	1	115.00	116.50	1	4,312	0.02%
2021/12/02	5	116.20	2	113.25	113.00	3	4,177	0.07%
2021/12/01	7	117.43	5	118.60	117.00	2	3,918	0.05%
2021/11/30	21	118.95	12	120.92	117.00	9	3,566	0.25%
2021/11/29	2	114.00	2	111.75	113.50	0	3,000	0.00%
2021/11/26	7	115.36	26	116.23	115.50	-19	2,633	-0.72%
2021/11/25	21	113.45	5.1	112.36	111.50	15.9	1,878	0.85%
2021/11/24	0.1	104.50	3	104.67	105.00	-2.9	1,479	-0.20%
2021/11/23	0	0.00	1	98.00	95.50	-1	1,280	-0.08%
2021/11/22	1	94.60	0	0.00	93.60	1	1,208	0.08%
2021/11/19	0	0.00	1	93.60	92.40	-1	1,201	-0.08%
2021/11/18	3	93.67	2	92.00	92.00	1	1,203	0.08%
2021/11/17	2	93.50	7	92.29	93.40	-5	1,196	-0.42%
2021/11/15	0	0.00	1	89.00	90.70	-1	1,294	-0.08%
2021/11/10	0	0.00	1	88.00	87.90	-1	1,342	-0.07%
2021/11/08	2	85.10	0	0.00	85.50	2	1,378	0.15%
2021/11/05	5	88.50	0	0.00	87.60	5	1,418	0.35%
2021/11/04	1	87.20	1	89.00	87.00	0	1,454	0.00%
2021/11/02	1	83.00	0	0.00	83.00	1	1,481	0.07%
2021/10/29	0	0.00	1	87.20	86.80	-1	1,561	-0.06%
2021/10/08	0	0.00	1	81.30	79.90	-1	1,912	-0.05%
2021/10/04	4	80.90	0	0.00	78.90	4	2,113	0.19%
2021/10/01	0	0.00	5	80.98	80.50	-5	2,170	-0.23%
2021/09/29	1	82.00	1	83.70	82.00	0	2,625	0.00%
2021/09/28	0	0.00	1	86.90	86.90	-1	2,855	-0.04%
2021/09/23	0	0.00	2	88.60	89.00	-2	3,473	-0.06%
2021/09/22	0	0.00	0.1	86.90	87.00	-0.1	3,665	0.00%
2021/09/17	0.1	88.00	0	0.00	89.70	0.1	3,741	0.00%
2021/09/09	0	0.00	1	91.80	91.70	-1	4,652	-0.02%
2021/09/08	0	0.00	6	92.47	89.90	-6	4,965	-0.12%
2021/09/03	1	95.50	10	96.00	95.40	-9	5,294	-0.17%
2021/08/30	11	102.45	0	0.00	102.00	11	5,408	0.20%
2021/08/26	4	102.75	10	103.60	101.50	-6	5,548	-0.11%
2021/08/25	10	102.25	0	0.00	104.00	10	5,627	0.18%
2021/08/23	0	0.00	0.1	98.60	100.50	-0.1	5,722	0.00%
2021/08/20	0.1	94.50	60	92.62	96.80	-60	5,777	-1.04%
2021/08/19	0	0.00	0.4	96.63	93.00	-0.4	5,800	-0.01%
2021/08/18	0.1	96.50	3	101.50	101.50	-2.9	5,894	-0.05%
2021/08/17	1	96.20	0	0.00	96.00	1	6,084	0.02%
2021/08/16	6.1	99.52	31	100.05	100.00	-24.9	6,124	-0.41%
2021/08/13	4.1	103.54	0	0.00	103.00	4.1	6,185	0.07%
2021/08/12	0.1	107.50	0.1	108.50	108.00	-0.1	6,213	0.00%
2021/08/11	2.1	107.03	0	0.00	107.50	2.1	6,292	0.03%
2021/08/10	0	0.00	10.4	109.97	108.00	-10.4	6,365	-0.16%
2021/08/09	3.4	109.56	1	112.00	107.00	2.4	6,461	0.04%
2021/08/06	1	111.00	0	0.00	111.00	1	6,647	0.02%
2021/08/05	0.8	110.44	0	0.00	111.00	0.8	6,751	0.01%
2021/08/04	9.2	111.01	7	110.21	112.00	2.2	6,864	0.03%
2021/08/03	1	105.00	9	106.17	105.00	-8	6,915	-0.12%
2021/07/30	0.1	102.00	0	0.00	102.00	0.1	7,220	0.00%
2021/07/29	1.3	105.84	0	0.00	105.50	1.3	7,301	0.02%
2021/07/28	4.2	103.55	3	105.00	104.50	1.2	7,375	0.02%
2021/07/27	5	111.90	1	112.00	109.50	4	7,484	0.05%
2021/07/23	2.2	112.13	0	0.00	112.00	2.2	7,663	0.03%
2021/07/22	3.3	112.68	2.4	114.72	112.50	0.9	7,736	0.01%
2021/07/21	1.4	110.93	3	110.50	111.00	-1.6	7,787	-0.02%
2021/07/20	1.4	112.00	0	0.00	110.00	1.4	7,776	0.02%
2021/07/19	2.6	113.92	1	115.50	113.50	1.6	7,786	0.02%
2021/07/16	2.5	113.60	0	0.00	113.50	2.5	7,830	0.03%
2021/07/15	1.3	114.42	1	116.00	114.50	0.3	7,884	0.00%
2021/07/14	1.2	114.11	0	0.00	114.00	1.2	8,022	0.01%
2021/07/13	4.1	116.77	1.3	116.48	114.00	2.8	8,058	0.03%
2021/07/12	3.1	116.68	1	117.00	116.50	2.1	8,026	0.03%
2021/07/09	7.1	116.43	0	0.00	115.00	7.1	8,040	0.09%
2021/07/08	1.1	119.00	1	121.50	119.00	0.1	8,066	0.00%
2021/07/07	2	122.25	4	123.63	120.50	-2	8,101	-0.02%
2021/07/06	9	122.17	14	121.61	121.50	-5	7,972	-0.06%
2021/07/05	4	119.63	14.2	121.24	118.00	-10.2	7,865	-0.13%
2021/07/02	0.2	114.50	2	114.50	115.50	-1.8	7,760	-0.02%
2021/07/01	15.5	115.92	6	116.17	114.00	9.5	8,048	0.12%
2021/06/30	12	120.38	14.1	118.46	123.00	-2.1	8,037	-0.03%
2021/06/29	9.1	113.45	4.3	116.34	112.00	4.8	7,900	0.06%
2021/06/28	2.3	110.50	4	111.88	112.50	-1.8	7,787	-0.02%
2021/06/25	4.1	114.01	0	0.00	113.00	4.1	7,774	0.05%
2021/06/24	3	114.50	0	0.00	114.50	3	7,802	0.04%
2021/06/23	2	114.50	11.1	116.77	115.50	-9.1	7,897	-0.12%
2021/06/22	3.1	113.61	1	115.00	112.00	2.1	7,990	0.03%
2021/06/21	0	0.00	3	115.00	113.50	-3	8,099	-0.04%
2021/06/18	14	118.75	13	120.42	117.00	1	8,071	0.01%
2021/06/17	2	116.75	12	115.33	117.50	-10	7,670	-0.13%
2021/06/16	3	107.83	6	108.67	107.00	-3	7,512	-0.04%
2021/06/15	1	107.50	3	107.67	108.00	-2	7,507	-0.03%
2021/06/11	7	105.93	2	110.50	103.50	5	7,479	0.07%
2021/06/10	5.1	104.49	2	103.75	104.50	3.1	7,614	0.04%
2021/06/09	1	105.00	6	103.33	103.00	-5	7,802	-0.06%
2021/06/08	5	104.50	1	105.00	104.50	4	7,814	0.05%
2021/06/07	1	106.50	6	103.67	102.50	-5	7,863	-0.06%
2021/06/04	6	105.08	1.6	105.37	105.00	4.4	7,874	0.06%
2021/06/03	1.4	101.61	2	104.00	104.00	-0.6	7,867	-0.01%
2021/06/02	4	100.00	16	103.28	100.00	-12	7,833	-0.15%
2021/06/01	3	104.67	2	105.50	105.00	1	7,781	0.01%
2021/05/31	10.2	105.88	2.2	106.48	104.50	8	7,760	0.10%
2021/05/28	3.2	105.47	0	106.00	104.50	3.2	7,739	0.04%
2021/05/27	0	0.00	0	105.50	104.00	0	7,708	0.00%
2021/05/26	0.1	105.00	2	106.25	104.50	-2	7,654	-0.03%
2021/05/25	3	106.50	5	106.90	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	15	95.45	98.60	-15	7,669	-0.20%
2021/05/21	0	0.00	1	94.90	95.80	-1	8,044	-0.01%
2021/05/19	0	0.00	3.4	96.84	95.40	-3.4	8,409	-0.04%
2021/05/18	1.3	93.11	1	95.60	96.90	0.3	8,638	0.00%
2021/05/17	1.1	91.07	1	93.10	88.90	0.1	8,770	0.00%
2021/05/14	4.1	99.06	1.1	92.98	93.00	3	8,852	0.03%
2021/05/13	0.1	92.20	1	92.00	91.60	-0.9	8,935	-0.01%
2021/05/12	4	94.40	1	97.50	90.90	3	9,089	0.03%
2021/05/11	10	102.70	2	102.50	101.00	8	9,090	0.09%
2021/05/10	36	113.32	0	0.00	110.50	36	9,152	0.39%
2021/05/07	0	0.00	4.7	111.73	113.00	-4.7	9,214	-0.05%
2021/05/06	1	100.50	1	104.00	103.00	0	9,549	0.00%
2021/05/05	4	106.75	43	104.58	102.50	-39	9,563	-0.41%
2021/05/04	1	103.00	3.2	110.13	106.00	-2.2	9,851	-0.02%
2021/05/03	14	117.25	161	115.93	113.50	-147	10,170	-1.45%	大賣/鉅額交易
2021/04/28	20	128.00	10	125.65	128.50	10	10,166	0.10%
2021/04/27	184.2	126.86	0	0.00	126.50	184.2	10,239	1.80%	大買/鉅額交易
2021/04/26	6	124.25	0	0.00	123.50	6	10,222	0.06%
2021/04/23	1	122.50	2	122.75	122.50	-1	10,282	-0.01%
2021/04/22	3	119.17	0.2	120.00	119.50	2.8	10,494	0.03%
2021/04/21	1	123.50	0	0.00	123.50	1	10,620	0.01%
2021/04/20	4	125.25	9.1	127.38	127.50	-5.1	10,940	-0.05%
2021/04/19	1.1	123.39	2	125.25	123.00	-0.9	10,902	-0.01%
2021/04/16	2	124.00	0	0.00	123.00	2	10,940	0.02%
2021/04/14	8.2	119.43	3	120.83	125.00	5.2	11,202	0.05%
2021/04/13	11	123.41	0.2	124.50	122.50	10.8	11,300	0.10%
2021/04/09	2.2	126.48	0	0.00	126.00	2.2	11,401	0.02%
2021/04/08	3	132.83	0	0.00	131.00	3	11,427	0.03%
2021/04/07	4	133.50	3.2	134.61	133.50	0.8	11,575	0.01%
2021/04/06	2.2	126.64	6.5	128.76	129.50	-4.3	11,354	-0.04%
2021/04/01	3.5	122.39	5.2	121.34	121.50	-1.7	11,260	-0.01%
2021/03/31	2.2	118.43	4.3	119.95	117.50	-2.2	11,387	-0.02%
2021/03/30	1.3	118.35	1.1	118.23	118.50	0.2	11,764	0.00%
2021/03/29	2	118.00	2	118.75	117.00	0	11,926	0.00%
2021/03/26	12.1	119.42	2.2	119.73	119.50	9.9	12,174	0.08%
2021/03/25	5.2	116.61	6.1	115.02	114.00	-0.9	12,118	-0.01%
2021/03/24	5.1	124.16	1	129.00	120.00	4.1	12,075	0.03%
2021/03/23	2	131.00	0.1	133.50	131.00	1.9	12,106	0.02%
2021/03/22	0.1	131.00	0	0.00	130.50	0.1	12,209	0.00%
2021/03/19	1	131.50	0	0.00	133.00	1	12,296	0.01%
2021/03/18	1	134.50	0	0.00	134.50	1	12,427	0.01%
2021/03/17	1	135.00	2.1	135.24	134.00	-1.1	12,481	-0.01%
2021/03/16	5.1	136.13	11	136.18	134.50	-5.9	12,505	-0.05%
2021/03/15	12	133.79	11.1	134.32	134.50	0.9	12,413	0.01%
2021/03/12	1.1	128.00	2	133.00	128.00	-0.9	12,305	-0.01%
2021/03/11	0	0.00	4.1	129.26	131.00	-4.1	12,362	-0.03%
2021/03/10	1	117.00	2.6	120.54	121.50	-1.6	12,362	-0.01%
2021/03/09	1.2	112.67	14	111.68	110.50	-12.9	12,470	-0.10%
2021/03/08	3	120.33	0	0.00	117.00	3	12,466	0.02%
2021/03/03	1	130.00	0	0.00	130.00	1	12,775	0.01%
2021/03/02	3	128.67	0	0.00	126.00	3	12,890	0.02%
2021/02/25	4	132.00	3	133.33	132.00	1	13,343	0.01%
2021/02/24	33	131.85	34	132.62	129.00	-1	13,326	-0.01%
2021/02/23	2	142.00	2	141.00	137.50	0	13,344	0.00%
2021/02/22	7	138.71	4	136.63	139.50	3	13,052	0.02%
2021/02/19	3	123.83	1	127.50	127.50	2	13,152	0.02%
2021/02/18	5	120.10	3.2	120.80	124.00	1.8	13,244	0.01%
2021/02/05	3.2	105.36	5.3	106.93	107.00	-2.1	13,531	-0.02%
2021/02/04	8.3	104.93	9.2	106.17	104.00	-0.9	13,967	-0.01%
2021/02/03	11.2	103.85	11.2	104.26	104.00	0	14,127	0.00%
2021/02/02	5.5	100.40	31	100.43	100.00	-25.5	13,906	-0.18%
2021/02/01	12.5	97.06	12	97.84	96.50	0.5	13,833	0.00%
2021/01/29	7.2	101.95	6.2	101.56	98.50	1	13,785	0.01%
2021/01/28	29.2	103.72	15	104.93	101.00	14.2	13,657	0.10%
2021/01/27	2	101.75	0	0.00	100.50	2	13,700	0.01%
2021/01/26	18	101.89	15	102.13	99.10	3	13,769	0.02%
2021/01/25	10	106.35	13	105.88	107.00	-3	13,404	-0.02%
2021/01/22	2	97.90	0	0.00	97.60	2	12,966	0.02%
2021/01/21	1	98.80	0	0.00	98.00	1	12,896	0.01%
2021/01/20	0	0.00	20	93.21	93.80	-20	12,789	-0.16%
2021/01/19	3	100.17	1.7	100.43	99.00	1.3	12,639	0.01%
2021/01/18	1	101.00	40	99.37	100.50	-39	12,578	-0.31%
2021/01/15	2	103.50	1	104.50	101.00	1	12,515	0.01%
2021/01/14	0	0.00	10	100.20	102.50	-10	12,336	-0.08%
2021/01/13	21	100.10	12	100.42	100.00	9	12,264	0.07%
2021/01/12	0	0.00	3	91.00	93.20	-3	12,028	-0.02%
2021/01/08	3	98.10	2	97.20	95.20	1	12,534	0.01%
2021/01/07	0	0.00	1	96.40	97.50	-1	12,342	-0.01%
2021/01/06	1	99.10	0	0.00	96.00	1	12,234	0.01%
2021/01/05	2	98.00	3	97.33	97.70	-1	12,030	-0.01%
2021/01/04	0.5	97.00	1	93.40	97.50	-0.5	11,917	0.00%
2020/12/31	0	0.00	2	91.55	91.60	-2	11,758	-0.02%
2020/12/30	6	89.98	4	89.53	91.90	2	11,606	0.02%
2020/12/29	1	85.70	5	86.36	84.80	-4	11,358	-0.04%
2020/12/28	3	85.67	7	86.20	85.00	-4	11,243	-0.04%
2020/12/25	7	85.60	4	86.40	84.80	3	11,135	0.03%
2020/12/24	26	85.53	23.3	85.25	86.20	2.7	10,948	0.02%
2020/12/23	4	79.48	5	78.86	78.40	-1	10,487	-0.01%
2020/12/22	2	76.00	11	76.58	77.90	-9	10,269	-0.09%
2020/12/21	8	74.79	0	0.00	75.00	8	9,943	0.08%
2020/12/18	2	75.75	3	74.37	73.70	-1	9,853	-0.01%
2020/12/17	8	73.56	9	73.78	75.20	-1	9,668	-0.01%
2020/12/16	3	70.00	9	71.38	72.80	-6	9,437	-0.06%
2020/12/15	2	69.65	0	0.00	68.30	2	9,266	0.02%
2020/12/14	7	73.60	12.3	74.86	73.60	-5.3	9,095	-0.06%
2020/12/11	6	70.75	0	0.00	69.70	6	8,808	0.07%
2020/12/10	0	0.00	2	72.30	70.90	-2	8,667	-0.02%
2020/12/09	4	72.98	3.1	72.09	72.10	0.9	8,565	0.01%
2020/12/08	4	68.58	10	68.40	69.00	-6	8,371	-0.07%
2020/12/07	1	70.50	1	71.80	70.60	0	8,252	0.00%
2020/12/04	1	69.80	3	69.67	71.60	-2	8,135	-0.02%
2020/12/03	0	0.00	2	69.50	70.10	-2	8,054	-0.02%
2020/12/01	4	69.50	3	69.17	68.50	1	7,819	0.01%
2020/11/30	1	66.70	2	67.05	67.00	-1	7,659	-0.01%
2020/11/27	1	66.40	8	66.48	66.90	-7	7,549	-0.09%
2020/11/26	4	66.25	0	0.00	66.20	4	7,437	0.05%
2020/11/25	0	0.00	3	65.17	63.90	-3	7,271	-0.04%
2020/11/24	33	66.17	5.6	65.75	65.50	27.4	7,077	0.39%
2020/11/23	2	62.90	2.7	62.54	62.60	-0.7	6,734	-0.01%
2020/11/20	6	62.38	3	62.70	62.00	3	6,608	0.05%
2020/11/19	2	60.85	1	60.30	60.60	1	6,320	0.02%
2020/11/18	2.2	61.36	19	61.96	61.40	-16.8	6,176	-0.27%
2020/11/17	11	59.87	34	59.48	60.00	-23	5,780	-0.40%
2020/11/16	40.2	59.42	30	59.05	58.40	10.2	5,492	0.19%
2020/11/13	6	55.63	5	56.84	56.10	1	4,947	0.02%
2020/11/12	22	57.53	47	56.12	57.00	-25	4,661	-0.54%
2020/11/11	57	53.56	27.4	53.14	53.30	29.6	4,040	0.73%
2020/11/10	1	49.40	2	50.20	49.75	-1	3,616	-0.03%
2020/11/09	3	49.93	14	49.77	49.35	-11	3,553	-0.31%
2020/11/06	13	50.72	2	50.60	50.00	11	3,499	0.31%
2020/11/05	1	48.90	0	0.00	50.80	1	3,391	0.03%
2020/11/04	24	49.20	13	50.48	49.90	11	3,238	0.34%
2020/11/03	4	47.54	0	0.00	48.60	4	2,785	0.14%
2020/10/29	20	43.65	0	0.00	44.35	20	2,751	0.73%
2020/10/27	0	0.00	8	46.73	46.70	-8	2,770	-0.29%
2020/10/26	1	46.40	12	46.30	46.50	-11	2,772	-0.40%
2020/10/22	7	47.16	9	47.24	46.45	-2	2,721	-0.07%
2020/10/21	10	49.00	16	49.86	48.20	-6	2,642	-0.23%
2020/10/20	12	49.30	1	49.40	49.20	11	2,518	0.44%
2020/10/19	33	49.23	55	49.37	49.50	-22	2,366	-0.93%
2020/10/16	41	46.62	33	46.37	47.00	8	1,867	0.43%
2020/10/12	0	0.00	1	41.50	41.55	-1	1,642	-0.06%
2020/10/07	2	43.08	1	43.00	43.10	1	1,649	0.06%
2020/10/06	1	42.45	0	0.00	42.35	1	1,627	0.06%
2020/09/29	6	41.55	1	41.15	41.25	5	1,554	0.32%
2020/09/08	0	0.00	1	42.65	41.85	-1	1,745	-0.06%
2020/09/04	0	0.00	1	42.70	42.20	-1	1,811	-0.06%
2020/08/27	0	0.00	0.4	42.25	42.25	-0.4	2,070	-0.02%
2020/08/26	1	42.40	0.1	42.45	42.45	0.9	2,090	0.04%
2020/08/25	0	0.00	2	42.35	42.25	-2	2,109	-0.09%
2020/08/21	10	42.95	0	0.00	42.70	10	2,166	0.46%
2020/08/19	0	0.00	7	46.10	46.40	-7	2,197	-0.32%
2020/08/18	1	47.50	0	0.00	46.85	1	2,228	0.04%
2020/08/17	0.2	47.85	1	47.55	48.00	-0.8	2,258	-0.04%
2020/08/05	0	0.00	0.5	34.40	34.55	-0.5	2,244	-0.02%
2020/08/03	0	0.00	1	35.00	34.85	-1	2,350	-0.04%
2020/07/29	1	34.80	1	34.65	34.20	0	3,170	0.00%
2020/07/28	2	35.48	6	34.96	34.10	-4	3,170	-0.13%
2020/07/27	5	36.15	1	35.75	35.35	4	3,244	0.12%
2020/07/24	8	35.70	0	0.00	35.70	8	3,193	0.25%
2020/07/21	0	0.00	2	34.40	33.85	-2	3,201	-0.06%
2020/07/10	2	33.95	0	0.00	33.65	2	3,500	0.06%
2020/06/17	0	0.00	2	36.15	36.15	-2	4,260	-0.05%
2020/06/11	2	36.60	0	0.00	36.10	2	4,395	0.05%
2020/06/08	3	38.00	0	0.00	37.90	3	4,552	0.07%
2020/06/04	1	38.55	6	38.53	38.70	-5	4,538	-0.11%
2020/06/03	5	38.30	0	0.00	37.95	5	4,507	0.11%
2020/06/01	0	0.00	17	38.17	38.40	-17	4,457	-0.38%
2020/05/28	2	37.80	31	37.41	37.90	-29	4,407	-0.66%
2020/05/27	10	36.85	2	36.88	36.75	8	4,323	0.19%
2020/05/26	0	0.00	1	37.00	36.65	-1	4,355	-0.02%
2020/05/22	7	36.71	0	0.00	36.25	7	4,398	0.16%
2020/05/21	5	37.20	1	37.30	37.25	4	4,407	0.09%
2020/05/20	1	37.45	7	37.36	37.10	-6	4,467	-0.13%
2020/05/15	1	36.55	0	0.00	36.50	1	4,478	0.02%
2020/05/14	10	36.90	0	0.00	36.20	10	4,452	0.22%
2020/05/12	5	38.16	0	0.00	38.40	5	4,428	0.11%
2020/05/11	15	38.68	3.5	38.47	38.35	11.5	4,449	0.26%
2020/05/08	0	0.00	1	38.60	37.55	-1	4,441	-0.02%
2020/05/07	17	38.89	11	39.34	39.20	6	4,380	0.14%
2020/05/06	14	36.93	19.3	37.94	38.15	-5.3	4,085	-0.13%
2020/05/05	1	34.80	1	35.10	34.70	0	3,688	0.00%
2020/04/30	0	0.00	1	34.85	34.40	-1	3,742	-0.03%
2020/04/28	0	0.00	1	34.80	34.30	-1	3,696	-0.03%
2020/04/20	0	0.00	2	33.90	33.90	-2	3,767	-0.05%
2020/04/17	3	34.00	0	0.00	33.75	3	3,778	0.08%
2020/04/15	2	35.10	2	34.50	34.20	0	3,757	0.00%
2020/04/13	0	0.00	1	34.55	32.65	-1	3,813	-0.03%
2020/04/10	2	34.65	0	0.00	34.40	2	3,879	0.05%
2020/04/09	12	35.88	2	35.20	33.95	10	4,140	0.24%
2020/04/08	1.5	34.04	1	34.05	35.40	0.5	4,011	0.01%
2020/03/31	0	0.00	2	30.15	29.70	-2	4,475	-0.04%
2020/03/27	2	30.65	1	31.75	29.65	1	4,612	0.02%
2020/03/26	2	28.95	3	28.72	29.50	-1	4,598	-0.02%
2020/03/25	3.5	27.99	1	27.90	28.35	2.5	4,624	0.05%
2020/03/24	0	0.00	7	26.07	25.80	-7	4,572	-0.15%
2020/03/23	8	25.75	2	24.73	24.75	6	4,545	0.13%
2020/03/20	0	0.00	1	25.90	27.00	-1	4,520	-0.02%
2020/03/19	1	25.25	0	0.00	25.25	1	4,478	0.02%
2020/03/18	0	0.00	1	29.00	28.05	-1	4,419	-0.02%
2020/03/17	0	0.00	1	29.30	28.60	-1	4,403	-0.02%
2020/03/13	0	0.00	2	28.55	28.70	-2	4,289	-0.05%
2020/03/12	0	0.00	4	33.16	31.65	-4	4,241	-0.09%
2020/03/10	0.2	36.20	0	0.00	36.15	0.2	4,195	0.00%
2020/03/05	0	0.00	10	38.60	38.65	-10	4,232	-0.24%
2020/03/04	0	0.00	5	38.15	38.20	-5	4,229	-0.12%
2020/03/03	3	38.92	1	39.15	38.70	2	4,237	0.05%
2020/03/02	2	37.93	0	0.00	38.05	2	4,219	0.05%
2020/02/26	1	40.55	2	39.65	39.65	-1	4,164	-0.02%
2020/02/25	2	40.20	11	39.98	40.60	-9	4,108	-0.22%
2020/02/24	0	0.00	3	40.70	40.65	-3	4,069	-0.07%
2020/02/21	12	41.68	12	41.23	41.20	0	4,045	0.00%
2020/02/20	5	41.15	5	40.55	40.55	0	3,968	0.00%
2020/02/19	15	40.98	5	40.90	40.90	10	3,956	0.25%
2020/02/18	1	40.50	1	40.80	40.45	0	3,928	0.00%
2020/02/17	2	40.30	0	0.00	40.30	2	3,916	0.05%
2020/02/14	0	0.00	1	40.55	40.60	-1	4,036	-0.02%
2020/02/13	10	40.60	0	0.00	40.15	10	4,028	0.25%
2020/02/11	0	0.00	1	40.50	40.30	-1	3,986	-0.03%
2020/02/10	0	0.00	3	39.60	39.25	-3	3,950	-0.08%
2020/02/07	1	39.95	11	39.66	39.55	-10	4,026	-0.25%
2020/02/06	2	40.25	3	40.15	40.10	-1	4,272	-0.02%
2020/02/05	6	40.59	2	39.83	39.55	4	4,410	0.09%
2020/02/04	9	39.69	2	37.53	39.95	7	4,497	0.16%
2020/02/03	7	35.13	15	35.37	36.35	-8	4,528	-0.18%
2020/01/30	0	0.00	19	39.03	38.95	-19	4,553	-0.42%
2020/01/20	0	0.00	24.3	43.61	43.25	-24.3	4,499	-0.54%
2020/01/17	5	44.10	0	0.00	43.65	5	4,489	0.11%
2020/01/16	1	43.30	0	0.00	43.30	1	4,441	0.02%
2020/01/15	0	0.00	3.1	43.30	43.15	-3.1	4,406	-0.07%
2020/01/14	1	42.60	9	43.13	43.50	-8	4,341	-0.18%
2020/01/13	10	42.39	0	0.00	42.40	10	4,296	0.23%
2020/01/08	4	42.30	2	42.60	42.25	2	4,228	0.05%
2020/01/07	2	42.75	46	44.59	43.00	-44	4,175	-1.05%
2020/01/06	17	46.69	7	46.08	46.10	10	4,113	0.24%
2020/01/03	59	47.20	6	47.13	45.95	53	4,087	1.30%
2020/01/02	3	45.20	71	45.00	45.15	-68	3,791	-1.79%
2019/12/31	2.3	45.54	0	0.00	45.20	2.3	3,800	0.06%
2019/12/30	12	44.15	50	45.66	45.25	-38	3,615	-1.05%
2019/12/25	1	42.70	1	42.35	42.40	0	3,429	0.00%
2019/12/24	8	42.23	2	42.30	42.30	6	3,477	0.17%
2019/12/23	1	41.85	1	41.65	41.60	0	3,489	0.00%
2019/12/20	5	41.30	0	0.00	41.30	5	3,475	0.14%
2019/12/19	5	40.50	0	0.00	40.15	5	3,504	0.14%
2019/12/17	0	0.00	1	40.80	40.45	-1	3,729	-0.03%
2019/12/09	0	0.00	2	41.43	41.35	-2	4,807	-0.04%
2019/12/02	0	0.00	2	40.43	39.35	-2	4,971	-0.04%
2019/11/29	0	0.00	1	40.60	40.20	-1	5,107	-0.02%
2019/11/27	2	40.78	0	0.00	40.85	2	5,261	0.04%
2019/11/26	0	0.00	1	40.80	40.45	-1	5,232	-0.02%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/19	1	40.10	0	0.00	40.10	1	5,205	0.02%
2019/11/14	0	0.00	2	40.40	40.10	-2	5,204	-0.04%
2019/11/13	3	41.15	0	0.00	40.25	3	5,175	0.06%
2019/11/11	0	0.00	1	38.80	38.15	-1	5,037	-0.02%
2019/11/06	5	40.40	2	40.15	40.10	3	4,999	0.06%
2019/11/05	12	42.38	2	42.30	39.40	10	4,923	0.20%
2019/11/01	22	41.45	0	0.00	43.50	22	4,567	0.48%
2019/10/31	1	42.05	0	0.00	42.70	1	4,403	0.02%
2019/10/30	0	0.00	1	41.60	42.65	-1	4,271	-0.02%
2019/10/29	0	0.00	0.1	42.30	42.50	-0.1	4,199	0.00%
2019/10/28	0	0.00	3	41.85	41.95	-3	4,166	-0.07%
2019/10/24	1	41.60	0	0.00	41.65	1	4,140	0.02%
2019/10/21	3	41.45	0	0.00	41.05	3	4,118	0.07%
2019/10/09	15	41.10	7	41.46	42.20	8	3,952	0.20%
2019/10/08	1	43.80	1	43.50	42.50	0	3,851	0.00%
2019/10/07	1	43.90	1	43.25	43.70	0	3,832	0.00%
2019/10/04	0	0.00	5	43.25	44.00	-5	3,752	-0.13%
2019/10/01	2.2	44.48	1	44.65	44.20	1.2	3,580	0.03%
2019/09/26	30	41.00	0	0.00	42.60	30	3,334	0.90%
2019/09/19	1	42.60	1	41.80	41.75	0	2,843	0.00%
2019/09/18	2	45.55	2	42.05	43.00	0	2,751	0.00%
2019/09/17	5	44.98	6	44.03	41.80	-1	2,375	-0.04%
2019/09/10	1	41.40	0	0.00	41.10	1	1,740	0.06%
2019/09/09	2	43.28	2	41.60	42.45	0	1,667	0.00%
2019/09/06	2	40.48	0	0.00	41.10	2	1,595	0.13%
2019/09/03	1	40.50	8	39.86	40.45	-7	1,413	-0.50%
2019/09/02	13	37.71	1	38.75	39.25	12	1,259	0.95%
2019/08/30	1	35.75	0	0.00	35.70	1	1,131	0.09%
2019/08/20	1	35.00	0	0.00	34.75	1	1,086	0.09%
2019/08/06	1	34.50	0	0.00	35.85	1	1,071	0.09%
2019/08/05	2	36.63	0	0.00	36.45	2	1,069	0.19%
2019/08/02	1	40.55	0	0.00	40.45	1	1,025	0.10%
2019/07/26	1	42.35	0	0.00	42.55	1	1,090	0.09%
2019/07/24	1	42.25	0	0.00	42.25	1	1,097	0.09%
2019/07/15	0	0.00	46	43.29	43.00	-46	1,259	-3.65%
2019/07/12	46	43.19	0	0.00	43.45	46	1,310	3.51%
2019/07/11	0	0.00	10	45.85	45.80	-10	1,372	-0.73%
2019/07/08	0	0.00	1	46.95	46.10	-1	1,663	-0.06%
2019/07/02	0	0.00	1	44.60	44.75	-1	1,811	-0.06%
2019/07/01	2	43.90	4	44.00	44.45	-2	1,839	-0.11%
2019/06/27	5	42.80	0	0.00	43.20	5	1,869	0.27%
2019/06/21	1	42.85	8	43.40	42.90	-7	2,048	-0.34%
2019/06/20	10	43.38	1	43.55	43.30	9	2,059	0.44%
2019/06/19	4	42.50	0	0.00	42.55	4	2,101	0.19%
2019/06/14	1	42.05	0	0.00	41.95	1	2,160	0.05%
2019/06/12	0	0.00	1	41.75	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	1	40.65	41.20	-1	2,469	-0.04%
2019/06/06	0	0.00	2	40.33	40.10	-2	2,534	-0.08%
2019/05/30	1	40.80	1	40.80	41.20	0	2,771	0.00%
2019/05/23	1	40.35	0	0.00	40.40	1	3,597	0.03%
2019/05/22	2	41.70	1	42.15	41.55	1	3,668	0.03%
2019/05/17	1	41.75	0	0.00	40.70	1	3,892	0.03%
2019/05/15	0	0.00	1	42.05	42.10	-1	4,266	-0.02%
2019/05/14	1	38.80	2	40.15	41.30	-1	4,501	-0.02%
2019/05/13	1	41.25	0	0.00	40.90	1	4,602	0.02%
2019/05/10	2	44.23	1	43.10	42.80	1	4,644	0.02%
2019/05/09	1	45.35	2	45.20	44.15	-1	4,634	-0.02%
2019/05/08	2	45.43	1	45.50	45.35	1	4,673	0.02%
2019/05/07	0	0.00	1	46.05	45.90	-1	4,747	-0.02%
2019/05/06	1	44.65	0	0.00	44.75	1	4,751	0.02%
2019/05/03	1	46.15	0	0.00	46.25	1	4,785	0.02%
2019/04/29	1	47.00	1	46.40	45.75	0	4,919	0.00%
2019/04/26	0	0.00	1	48.10	47.25	-1	4,961	-0.02%
2019/04/22	1	48.40	0	0.00	47.80	1	5,340	0.02%
2019/04/18	12	48.51	1	47.85	47.60	11	5,707	0.19%
2019/04/17	5	49.52	5	49.86	49.35	0	5,719	0.00%
2019/04/16	2	49.65	3	49.63	49.75	-1	5,718	-0.02%
2019/04/11	1	47.30	0	0.00	47.10	1	5,768	0.02%
2019/04/09	1	46.70	1	47.90	47.60	0	6,081	0.00%
2019/04/03	2	45.80	1	45.85	46.10	1	6,629	0.02%
2019/04/01	0	0.00	7	45.31	45.00	-7	7,167	-0.10%
2019/03/27	4	45.75	2	45.78	45.80	2	7,865	0.03%
2019/03/26	0	0.00	4	47.95	46.50	-4	7,873	-0.05%
2019/03/22	3	48.75	4	48.85	48.80	-1	8,062	-0.01%
2019/03/21	1	47.25	0	0.00	48.15	1	8,105	0.01%
2019/03/20	1	47.05	2	47.25	47.30	-1	8,230	-0.01%
2019/03/19	2	47.43	2	47.68	47.25	0	8,377	0.00%
2019/03/15	1	48.40	2	48.15	48.10	-1	8,770	-0.01%
2019/03/14	6	47.44	11	48.48	46.60	-5	9,044	-0.06%
2019/03/12	2	50.25	0	0.00	49.85	2	9,301	0.02%
2019/03/08	1	49.65	0	0.00	50.40	1	9,612	0.01%
2019/03/07	1	50.70	9	50.93	50.30	-8	9,642	-0.08%
2019/03/06	1	51.10	1	51.60	50.80	0	9,679	0.00%
2019/03/05	9	50.76	0	0.00	50.10	9	9,708	0.09%
2019/03/04	1	49.80	2	49.58	51.10	-1	9,704	-0.01%
2019/02/27	2	49.50	3	49.30	49.05	-1	9,658	-0.01%
2019/02/26	6	52.23	5	51.96	51.40	1	9,577	0.01%
2019/02/25	2	52.00	7	52.07	51.90	-5	9,563	-0.05%
2019/02/22	37	51.24	36	50.54	51.60	1	9,450	0.01%
2019/02/21	3	48.18	0	0.00	48.50	3	9,149	0.03%
2019/02/20	9	48.36	13	48.05	48.00	-4	9,258	-0.04%
2019/02/19	2	47.53	1	47.35	47.60	1	9,267	0.01%
2019/02/18	11	48.04	10	47.75	47.60	1	9,242	0.01%
2019/02/15	1	47.15	10	46.80	47.05	-9	9,163	-0.10%
2019/02/13	19	47.48	13	46.97	47.40	6	9,023	0.07%
2019/02/12	35	45.67	18	45.39	46.00	17	8,777	0.19%
2019/02/11	0	0.00	9	42.99	43.10	-9	8,609	-0.10%
2019/01/30	5	41.72	1	41.40	41.80	4	8,577	0.05%
2019/01/29	0	0.00	10	41.30	41.35	-10	8,614	-0.12%
2019/01/28	0	0.00	3	41.40	41.10	-3	8,652	-0.03%
2019/01/25	0	0.00	1	41.00	40.85	-1	8,874	-0.01%
2019/01/24	1	40.50	0	0.00	40.10	1	9,167	0.01%
2019/01/21	1	41.35	0	0.00	40.60	1	9,292	0.01%
2019/01/15	0	0.00	1	42.10	41.75	-1	9,273	-0.01%
2019/01/14	1	42.20	0	0.00	41.75	1	9,265	0.01%
2019/01/11	3	41.90	1	41.55	41.50	2	9,264	0.02%
2019/01/10	0	0.00	7	40.79	40.30	-7	9,125	-0.08%
2019/01/09	17	40.94	7	41.68	40.50	10	9,288	0.11%
2019/01/08	0	0.00	2	39.95	40.30	-2	8,992	-0.02%
2019/01/07	3	40.15	3	39.88	39.65	0	8,947	0.00%
2019/01/04	16	37.89	16	38.02	39.00	0	8,914	0.00%
2019/01/03	1	40.30	2	39.05	38.75	-1	8,765	-0.01%
2019/01/02	7	40.44	1	40.20	40.00	6	8,676	0.07%
2018/12/28	0	0.00	5	39.87	40.10	-5	8,611	-0.06%
2018/12/27	4	39.03	15	38.93	38.95	-11	8,451	-0.13%
2018/12/26	16	40.07	6	40.45	37.40	10	8,289	0.12%
2018/12/25	10	39.42	8	39.33	39.60	2	7,869	0.03%
2018/12/24	8	39.98	3	39.90	39.75	5	7,694	0.06%
2018/12/22	6	39.63	47	39.72	39.05	-41	7,492	-0.55%
2018/12/21	29	39.40	11	38.79	40.15	18	7,198	0.25%
2018/12/20	11	36.53	10	36.88	36.50	1	6,832	0.01%
2018/12/19	2	36.08	1	35.80	35.80	1	6,640	0.02%
2018/12/18	0	0.00	3	35.22	35.20	-3	6,495	-0.05%
2018/12/17	40	35.51	12	35.85	35.35	28	6,442	0.43%
2018/12/13	2	34.70	0	0.00	34.50	2	6,221	0.03%
2018/12/12	2	35.40	28	35.43	35.50	-26	6,141	-0.42%
2018/12/11	26	34.68	0	0.00	34.90	26	6,015	0.43%
2018/12/10	0	0.00	9	34.10	33.90	-9	5,929	-0.15%
2018/12/07	14	35.92	0	0.00	35.75	14	5,814	0.24%
2018/12/05	53	36.03	71	35.97	37.80	-18	5,190	-0.35%
2018/12/04	5	34.75	5	34.69	34.50	0	4,788	0.00%
2018/12/03	11	34.32	3	34.35	34.45	8	4,666	0.17%
2018/11/30	2	31.40	7	31.30	31.35	-5	4,492	-0.11%
2018/11/29	6	31.03	1	31.40	30.55	5	4,432	0.11%
2018/11/28	4	30.70	1	30.55	30.65	3	4,373	0.07%
2018/11/27	1	29.55	1	29.65	30.00	0	4,337	0.00%
2018/11/23	1	28.60	0	0.00	28.50	1	4,307	0.02%
2018/11/22	1	31.15	1	30.40	29.70	0	4,280	0.00%
2018/11/21	1	30.05	0	0.00	30.85	1	4,247	0.02%
2018/11/20	0	0.00	11	31.09	30.55	-11	4,270	-0.26%
2018/11/19	4	31.35	1	31.50	31.40	3	4,240	0.07%
2018/11/16	2	29.90	3	29.93	29.55	-1	4,139	-0.02%
2018/11/15	1	28.65	0	0.00	29.10	1	4,063	0.02%
2018/11/14	1	29.25	0	0.00	28.55	1	4,057	0.02%
2018/11/12	0	0.00	1	28.60	28.75	-1	4,105	-0.02%
2018/11/09	1	29.60	0	0.00	29.60	1	4,161	0.02%
2018/11/08	5	30.04	3	29.85	29.35	2	4,235	0.05%
2018/11/07	5	29.05	5	29.22	29.20	0	4,211	0.00%
2018/11/02	10	30.30	2	32.40	30.30	8	4,132	0.19%
2018/11/01	2	29.15	31	28.87	30.25	-29	3,918	-0.74%
2018/10/31	30	28.51	0	0.00	28.70	30	3,601	0.83%
2018/10/30	0	0.00	1	26.30	26.10	-1	3,524	-0.03%
2018/10/29	6	28.02	5	28.18	27.75	1	3,573	0.03%
2018/10/26	7	28.56	7	28.53	28.35	0	3,631	0.00%
2018/10/25	2	28.65	1	29.00	28.45	1	3,627	0.03%
2018/10/22	4	33.84	4	33.86	33.90	0	3,923	0.00%
2018/10/19	0	0.00	3	33.53	33.35	-3	3,957	-0.08%
2018/10/18	12	35.68	12	35.81	35.85	0	4,004	0.00%
2018/10/17	7	39.32	17	41.02	37.60	-10	4,006	-0.25%
2018/10/16	12	39.17	1	39.50	39.50	11	3,914	0.28%
2018/10/15	2	36.30	5	36.11	35.95	-3	4,003	-0.07%
2018/10/12	11	36.06	11	36.24	36.45	0	4,097	0.00%
2018/10/11	3	36.90	7	36.55	36.50	-4	4,217	-0.09%
2018/10/09	7	40.89	7	40.98	40.55	0	4,311	0.00%
2018/10/08	5	40.39	4	40.40	40.80	1	4,359	0.02%
2018/10/04	0	0.00	5	43.35	43.20	-5	4,672	-0.11%
2018/10/03	3	45.58	3	45.75	44.05	0	4,979	0.00%
2018/10/02	1	46.80	1	46.85	45.90	0	5,164	0.00%
2018/10/01	6	46.18	1	45.80	46.35	5	5,295	0.09%
2018/09/28	6	45.87	6	46.10	45.55	0	5,500	0.00%
2018/09/27	9	48.57	9	48.63	46.85	0	5,673	0.00%
2018/09/26	2	50.15	2	50.25	49.10	0	5,843	0.00%
2018/09/25	4	49.60	4	49.50	49.50	0	6,216	0.00%
2018/09/21	4	49.48	4	49.60	49.80	0	6,582	0.00%
2018/09/20	11	49.56	11	49.78	48.80	0	6,926	0.00%
2018/09/19	9	51.24	9	51.36	49.60	0	7,038	0.00%
2018/09/18	7	51.23	7	51.31	50.90	0	7,235	0.00%
2018/09/17	10	52.94	13	53.23	52.70	-3	7,424	-0.04%
2018/09/14	7	51.79	6	51.65	54.20	1	7,648	0.01%
2018/09/13	7	52.81	7	53.01	51.00	0	8,110	0.00%
2018/09/12	6	51.95	24	52.11	51.80	-18	8,201	-0.22%
2018/09/11	22	54.30	11	54.56	53.70	11	8,477	0.13%
2018/09/10	7	54.67	6	54.98	54.10	1	8,490	0.01%
2018/09/07	8	56.84	11	57.51	55.10	-3	8,709	-0.03%
2018/09/06	12	61.22	11	61.40	60.10	1	8,790	0.01%
2018/09/05	19	62.88	19	63.24	61.20	0	9,072	0.00%
2018/09/04	14	62.04	15	62.42	63.10	-1	9,300	-0.01%
2018/09/03	7	63.97	7	64.31	61.60	0	9,372	0.00%
2018/08/31	4	65.23	4	65.48	65.70	0	9,360	0.00%
2018/08/30	12	65.50	12	65.68	65.80	0	9,532	0.00%
2018/08/29	5	65.48	5	65.68	65.20	0	9,778	0.00%
2018/08/28	14	66.12	14	66.41	64.80	0	9,998	0.00%
2018/08/27	20	65.02	18	65.23	66.30	2	10,141	0.02%
2018/08/24	9	63.60	19	63.34	62.00	-10	10,131	-0.10%
2018/08/23	16	64.72	16	65.11	63.20	0	10,185	0.00%
2018/08/22	3	70.50	3	70.23	70.50	0	10,158	0.00%
2018/08/20	11	71.63	0	0.00	70.50	11	10,473	0.11%
2018/08/17	3	71.03	4	71.48	68.30	-1	10,516	-0.01%
2018/08/16	3	71.90	3	71.70	72.00	0	10,468	0.00%
2018/08/15	17	68.16	16	68.08	70.00	1	10,396	0.01%
2018/08/14	10	65.77	6	65.33	67.60	4	10,349	0.04%
2018/08/13	8	65.91	10	65.75	63.60	-2	10,310	-0.02%
2018/08/10	7	71.29	7	71.40	69.80	0	10,282	0.00%
2018/08/09	10	70.34	11	71.03	72.00	-1	10,294	-0.01%
2018/08/08	8	73.29	7	73.61	71.20	1	10,270	0.01%
2018/08/07	19	71.89	14	72.00	74.50	5	10,249	0.05%
2018/08/06	11	71.35	19	71.68	71.40	-8	10,256	-0.08%
2018/08/03	36	71.04	29	71.46	71.60	7	10,329	0.07%
2018/08/02	8	70.80	13	70.93	70.00	-5	10,387	-0.05%
2018/08/01	16	74.66	16	74.91	73.40	0	10,464	0.00%
2018/07/31	32	73.23	29	73.39	75.60	3	10,441	0.03%
2018/07/30	4	76.70	6	77.12	73.50	-2	10,481	-0.02%
2018/07/27	20	82.00	18	81.78	80.70	2	10,555	0.02%
2018/07/26	19	78.42	22	78.60	78.90	-3	10,405	-0.03%
2018/07/25	37	77.97	37	78.12	77.80	0	10,320	0.00%
2018/07/24	11	74.52	12	74.44	76.50	-1	10,204	-0.01%
2018/07/23	36	73.38	36	73.53	74.50	0	10,145	0.00%
2018/07/20	15	75.62	18	76.54	71.30	-3	10,038	-0.03%
2018/07/19	29	76.11	25	76.06	76.80	4	9,970	0.04%
2018/07/18	17	78.81	28	79.16	75.30	-11	10,006	-0.11%
2018/07/17	9	79.67	7	79.99	78.80	2	10,089	0.02%
2018/07/16	8	84.05	5	84.32	82.60	3	9,995	0.03%
2018/07/13	25	87.22	20	87.40	85.10	5	10,005	0.05%
2018/07/12	11	81.96	10	82.18	85.50	1	9,815	0.01%
2018/07/11	30	82.83	27	83.02	82.20	3	9,749	0.03%
2018/07/10	15	78.43	15	78.65	80.40	0	9,659	0.00%
2018/07/09	32	83.63	33	84.02	80.50	-1	9,549	-0.01%
2018/07/06	26	85.95	26	86.35	84.90	0	9,382	0.00%
2018/07/05	33	90.64	30	90.71	86.90	3	9,159	0.03%
2018/07/04	26	86.53	28	86.88	91.50	-2	8,991	-0.02%
2018/07/03	32	90.41	31	91.97	86.00	1	8,811	0.01%
2018/07/02	24	88.38	35	87.44	90.30	-11	8,439	-0.13%
2018/06/29	57	85.55	48	84.64	84.40	9	8,052	0.11%
2018/06/28	14	78.99	21	78.87	79.00	-7	7,692	-0.09%
2018/06/27	27	82.93	20	82.95	78.30	7	7,559	0.09%
2018/06/26	7	79.21	8	79.43	80.70	-1	7,336	-0.01%
2018/06/25	22	83.76	18	84.12	80.80	4	7,119	0.06%
2018/06/22	57	88.79	54	89.73	83.00	3	6,874	0.04%
2018/06/21	3	85.27	10	85.74	88.20	-7	6,334	-0.11%
2018/06/20	6	82.52	5	80.54	80.20	1	6,221	0.02%
2018/06/19	0	0.00	2	88.90	88.90	-2	5,951	-0.03%
2018/06/15	4	77.35	2	78.70	80.90	2	5,913	0.03%
2018/06/14	0	0.00	1	73.30	73.60	-1	5,702	-0.02%
2018/06/13	18	74.36	26	71.10	74.80	-8	5,575	-0.14%
2018/06/12	1	71.80	4	71.60	71.80	-3	5,279	-0.06%
2018/06/11	1	65.30	2	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	0.3	59.40	59.40	-0.3	4,965	-0.01%
2018/06/07	2	55.30	1	56.20	54.00	1	4,954	0.02%
2018/06/06	3	53.37	34	53.69	54.50	-31	4,778	-0.65%
2018/06/05	13	53.32	23	54.92	50.30	-10	4,523	-0.22%
2018/06/04	30	55.00	9	53.67	55.00	21	4,289	0.49%
2018/06/01	0	0.00	6	50.10	50.00	-6	4,140	-0.14%
2018/05/31	6	49.03	0	0.00	47.80	6	4,116	0.15%
2018/05/30	2	48.30	2	49.30	49.25	0	4,191	0.00%
2018/05/29	18	49.91	1	52.10	49.85	17	4,321	0.39%
2018/05/28	4	51.60	5	51.02	51.20	-1	4,218	-0.02%
2018/05/25	5	47.74	0	0.00	47.50	5	4,020	0.12%
2018/05/23	2	46.35	0	0.00	46.55	2	3,984	0.05%
2018/05/22	7	46.99	2	47.55	47.55	5	3,972	0.13%
2018/05/21	2	46.65	0	0.00	46.50	2	3,920	0.05%
2018/05/18	0	0.00	5	46.70	46.70	-5	3,919	-0.13%
2018/05/17	11	44.87	6	45.00	45.50	5	3,895	0.13%
2018/05/15	2	46.90	5	47.15	46.75	-3	3,881	-0.08%
2018/05/14	0	0.00	4	47.55	47.95	-4	3,950	-0.10%
2018/05/11	14	47.89	6	47.72	46.10	8	3,993	0.20%
2018/05/10	6	50.51	2	51.80	49.60	4	3,939	0.10%
2018/05/09	4	49.83	12	50.06	49.35	-8	3,876	-0.21%
2018/05/08	2	47.30	1	47.80	48.00	1	3,678	0.03%
2018/05/07	11	48.75	15	49.07	47.75	-4	3,660	-0.11%
2018/05/04	27	49.93	9	49.74	48.50	18	3,536	0.51%
2018/05/03	2	45.80	2	46.65	47.00	0	3,376	0.00%
2018/05/02	4	47.05	0	0.00	47.00	4	3,382	0.12%
2018/04/27	1	46.30	1	47.50	46.75	0	3,430	0.00%
2018/04/26	2	44.90	2	45.68	45.70	0	3,439	0.00%
2018/04/25	2	45.50	2	46.85	46.50	0	3,424	0.00%
2018/04/24	12	48.65	6	47.77	46.40	6	3,384	0.18%
2018/04/23	8	49.59	31	50.11	51.40	-23	3,266	-0.70%
2018/04/20	4	46.29	4	46.54	46.80	0	3,085	0.00%
2018/04/19	45	48.68	25	48.25	47.00	20	3,282	0.61%
2018/04/18	1	47.30	10	47.70	47.45	-9	3,235	-0.28%
2018/04/17	2	47.60	55	47.19	46.55	-53	3,251	-1.63%
2018/04/16	6	49.82	11	50.60	50.00	-5	3,227	-0.15%
2018/04/13	2	47.18	3	47.47	48.00	-1	3,094	-0.03%
2018/04/11	1	44.55	0	0.00	44.55	1	3,228	0.03%
2018/04/10	5	45.00	0	0.00	44.65	5	3,551	0.14%
2018/03/28	0	0.00	3	43.80	43.95	-3	4,452	-0.07%
2018/03/12	1	44.15	1	44.50	44.10	0	5,186	0.00%
2018/03/07	0	0.00	1	45.70	44.10	-1	5,641	-0.02%
2018/03/06	0	0.00	2	46.60	45.15	-2	5,784	-0.03%
2018/03/05	9	47.24	7	47.28	46.60	2	6,014	0.03%
2018/03/02	2	46.53	1	45.75	45.55	1	5,903	0.02%
2018/02/07	4	43.80	0	0.00	42.00	4	5,681	0.07%
2018/02/06	19	42.42	18	43.19	42.50	1	5,625	0.02%
2018/02/05	10	45.29	5	45.89	44.95	5	5,502	0.09%
2018/02/02	9	45.31	31	45.65	44.55	-22	5,393	-0.41%
2018/02/01	40	45.49	13	45.01	45.10	27	5,337	0.51%
2018/01/29	1	43.75	0	0.00	43.55	1	5,175	0.02%
2018/01/25	3	44.15	0	0.00	43.20	3	5,055	0.06%
2018/01/24	6.3	45.25	0	0.00	44.70	6.3	5,027	0.13%
2018/01/23	5	47.50	11	48.18	46.15	-6	5,046	-0.12%
2018/01/22	17	48.54	28	47.10	48.30	-11	5,014	-0.22%
2018/01/19	1	47.80	3	47.65	47.40	-2	4,964	-0.04%
2018/01/18	41	48.18	16	48.29	47.15	25	4,943	0.51%
2018/01/17	4	48.28	9	48.71	47.80	-5	4,916	-0.10%
2018/01/16	22	49.33	20	48.67	48.85	2	4,885	0.04%
2018/01/15	51	50.99	46	50.43	49.00	5	4,841	0.10%
2018/01/12	6	46.85	6	47.95	48.45	0	4,616	0.00%
2018/01/11	4	48.85	0	0.00	47.60	4	4,581	0.09%
2018/01/10	5	48.98	0	0.00	47.50	5	4,509	0.11%
2018/01/09	4	49.90	2.2	50.85	49.70	1.9	4,423	0.04%
2018/01/08	5	51.00	2	52.60	49.50	3	4,310	0.07%
2018/01/05	6	51.73	10	53.76	53.00	-4	4,216	-0.09%
2018/01/04	2	52.65	29	50.05	54.00	-27	4,052	-0.67%
2018/01/03	27	49.05	4	49.16	49.25	23	3,716	0.62%
2018/01/02	4	43.39	5	44.81	44.80	-1	3,564	-0.03%