凱美 (2375)-國泰-高雄券商分點個股進出

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
75.5
漲跌
▲1.7
漲幅
+2.30%
成交量
13,106張
產業
上市電子零組件類股
544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－國泰-高雄券商分點個股進出

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

國泰-高雄券商分點個股進出
國泰-高雄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
2024/12/03	41.2	76.32	35.1	76.73	75.50	6.1	597	1.02%
2024/12/02	17.7	72.61	10.4	73.03	73.80	7.4	385	1.92%
2024/11/29	2	68.05	1	67.90	68.30	1	257	0.39%
2024/11/26	0	63.80	0	0.00	63.70	0	216	0.00%
2024/11/20	0	62.00	6	61.77	61.60	-6	218	-2.75%
2024/11/15	0	63.00	0	0.00	62.50	0	226	0.00%
2024/11/14	0	0.00	3	63.40	63.00	-3	231	-1.30%
2024/11/11	0	0.00	1.6	66.00	66.30	-1.6	241	-0.66%
2024/11/07	0	66.80	0	0.00	66.70	0	248	0.00%
2024/11/01	0	63.40	4	63.08	63.90	-4	286	-1.39%
2024/10/24	0	0.00	1.8	68.11	68.00	-1.8	327	-0.55%
2024/10/23	0.1	67.90	0	0.00	67.90	0.1	330	0.03%
2024/10/22	0	0.00	0.1	67.90	67.70	-0.1	333	-0.03%
2024/10/21	0	0.00	0.3	67.60	67.80	-0.3	340	-0.09%
2024/10/18	0.1	67.40	0	0.00	67.30	0.1	351	0.03%
2024/10/17	0.3	67.50	0	0.00	67.90	0.3	362	0.08%
2024/10/16	0	0.00	1	67.50	67.30	-1	386	-0.26%
2024/10/09	1	66.00	0	0.00	65.90	1	518	0.19%
2024/10/07	0	65.90	0	0.00	66.60	0	534	0.00%
2024/09/25	5	67.40	0	0.00	67.20	5	601	0.83%
2024/09/24	0	0.00	0	66.50	67.20	0	602	-0.01%
2024/09/19	0	0.00	1	66.00	66.50	-1	626	-0.16%
2024/09/18	0	65.80	0	0.00	65.30	0	656	0.00%
2024/09/13	0	0.00	0	64.80	64.90	0	717	0.00%
2024/09/04	1.1	66.08	1	65.60	65.40	0.1	787	0.01%
2024/09/03	2	69.80	4	69.85	69.20	-2	798	-0.25%
2024/09/02	7	70.61	3	71.30	70.40	4	818	0.49%
2024/08/29	0	0.00	2	67.90	68.10	-2	823	-0.24%
2024/08/27	0	0.00	2	68.30	68.30	-2	950	-0.21%
2024/08/22	1	67.80	0	0.00	67.30	1	1,013	0.10%
2024/08/21	0	67.60	0	0.00	67.80	0	1,054	0.00%
2024/08/19	0	0.00	0.1	67.50	68.10	-0.1	1,087	0.00%
2024/08/16	0.4	67.17	0	0.00	67.10	0.4	1,086	0.03%
2024/08/15	0.1	65.26	0	0.00	65.40	0.1	1,082	0.00%
2024/08/13	0.1	61.98	0	0.00	62.10	0.1	1,077	0.01%
2024/08/09	0	0.00	1	62.60	61.50	-1	1,085	-0.09%
2024/08/08	0	61.31	0	0.00	61.20	0	1,082	0.00%
2024/08/05	0.4	61.20	0	0.00	61.20	0.4	1,071	0.04%
2024/08/02	3	68.13	0	0.00	67.90	3	1,058	0.28%
2024/07/31	1	70.00	1	68.70	68.20	0	1,077	0.00%
2024/07/30	2	66.70	0	0.00	66.60	2	1,130	0.18%
2024/07/29	0	67.20	0	0.00	66.00	0	1,127	0.00%
2024/07/26	1	67.30	0	0.00	67.60	1	1,122	0.09%
2024/07/22	0.1	68.60	1.2	69.12	68.70	-1.1	1,120	-0.10%
2024/07/19	0.5	71.53	2	71.30	70.50	-1.5	1,116	-0.13%
2024/07/17	0.2	74.60	0.2	74.90	74.50	0	1,095	0.00%
2024/07/16	2	76.35	4	75.88	74.10	-2	1,072	-0.19%
2024/07/15	0	0.00	0.3	71.90	72.30	-0.3	1,010	-0.03%
2024/07/12	2	73.20	5	73.98	72.80	-3	1,003	-0.30%
2024/07/11	1	74.89	3.1	73.03	74.40	-2.1	989	-0.21%
2024/07/08	3	72.47	0	0.00	72.30	3	946	0.32%
2024/07/05	2	73.20	5	73.58	73.30	-3	943	-0.32%
2024/07/04	3	70.17	0	0.00	70.20	3	910	0.33%
2024/07/02	0	68.90	0	0.00	68.50	0	926	0.00%
2024/07/01	2	69.50	5	69.00	68.90	-3	925	-0.32%
2024/06/28	0	0.00	1	70.40	70.50	-1	922	-0.11%
2024/06/27	3	70.30	0.1	70.80	70.10	2.9	944	0.31%
2024/06/26	5	71.34	0	0.00	72.10	5	938	0.53%
2024/06/25	0	0.00	3.6	71.29	71.50	-3.6	934	-0.39%
2024/06/24	1	73.80	2	73.25	72.50	-1	923	-0.11%
2024/06/21	3	73.13	9.6	73.14	74.10	-6.6	896	-0.74%
2024/06/19	6	70.22	3	70.80	70.00	3	839	0.36%
2024/06/18	1.2	71.50	0	0.00	71.20	1.2	835	0.14%
2024/06/17	1	72.00	3	72.13	72.00	-2	831	-0.24%
2024/06/14	3	71.98	0	0.00	72.00	3	825	0.37%
2024/06/13	1	70.00	0	0.00	70.70	1	808	0.12%
2024/06/12	0	0.00	0.1	68.60	69.30	-0.1	805	-0.01%
2024/06/11	4	69.80	2	70.15	69.00	2	804	0.25%
2024/06/07	1	71.10	1	71.80	71.10	0	797	0.00%
2024/06/06	1	70.80	16	69.86	69.10	-15	779	-1.92%
2024/06/05	0	0.00	2	70.75	71.00	-2	757	-0.26%
2024/06/04	9.2	70.70	0	0.00	70.90	9.2	754	1.22%
2024/06/03	18	71.31	2	71.45	70.90	16	747	2.14%
2024/05/31	18	72.46	27	71.33	70.10	-9	730	-1.23%
2024/05/30	1	69.70	6	68.60	68.10	-5	627	-0.80%
2024/05/29	1	70.30	1	70.70	70.70	0	615	0.00%
2024/05/28	1	70.10	4	69.65	69.20	-3	589	-0.51%
2024/05/27	5	70.20	5	70.64	69.80	0	596	0.00%
2024/05/24	6	67.88	16	66.09	67.80	-10	559	-1.79%
2024/05/22	10	66.14	1	66.00	66.20	9	525	1.71%
2024/05/21	2	65.50	0	0.00	65.80	2	525	0.38%
2024/05/20	4	66.50	31	66.24	66.20	-27	523	-5.15%
2024/05/17	0	0.00	1.3	65.55	65.60	-1.3	519	-0.25%
2024/05/16	1.2	66.10	1	66.10	65.80	0.2	520	0.03%
2024/05/15	40	65.59	3	65.50	65.90	37	519	7.12%
2024/05/14	2	64.80	0	0.00	64.90	2	520	0.38%
2024/05/10	0.1	64.26	1	64.00	64.60	-0.9	523	-0.18%
2024/05/09	0	0.00	0	64.40	64.20	0	520	-0.01%
2024/05/07	0.1	64.80	15	64.96	65.40	-14.9	512	-2.91%
2024/05/03	21	65.97	13	67.35	66.10	8	481	1.66%
2024/05/02	6	63.30	20	62.83	63.30	-14	402	-3.48%
2024/04/30	14	63.92	0	0.00	63.30	14	402	3.48%
2024/04/29	10.3	63.82	0	0.00	63.90	10.3	403	2.55%
2024/04/26	0.1	62.80	0.2	62.80	62.60	-0.1	402	-0.02%
2024/04/25	0	61.80	0	0.00	61.80	0	405	0.00%
2024/04/24	0	0.00	0.9	62.49	62.90	-0.9	403	-0.22%
2024/04/23	0.1	61.47	0	0.00	61.80	0.1	430	0.03%
2024/04/19	0	61.00	0	0.00	62.00	0	434	0.00%
2024/04/18	0	0.00	0.1	63.50	63.80	-0.1	433	-0.02%
2024/04/17	0	0.00	2	62.50	63.50	-2	435	-0.46%
2024/04/16	0.1	61.57	0	0.00	61.40	0.1	431	0.01%
2024/04/15	0	63.70	3	64.00	63.50	-3	427	-0.69%
2024/04/12	0	64.40	3	64.57	64.60	-3	424	-0.70%
2024/04/11	5	64.84	0	0.00	64.50	5	420	1.19%
2024/04/09	1	64.30	1	64.10	64.20	0	415	0.00%
2024/04/08	0	0.00	0	62.60	63.20	0	402	-0.01%
2024/04/02	0	62.90	0	0.00	61.90	0	397	0.01%
2024/04/01	1	62.70	1	62.70	62.80	0	392	0.00%
2024/03/29	0	0.00	0.2	60.50	60.50	-0.2	368	-0.06%
2024/03/28	0	60.40	2	60.05	60.00	-2	367	-0.54%
2024/03/27	1	59.70	0	0.00	59.70	1	368	0.27%
2024/03/26	0.2	59.97	0	0.00	59.50	0.2	373	0.06%
2024/03/25	0	60.33	3	60.33	60.60	-3	374	-0.80%
2024/03/22	0	59.47	1	59.80	59.90	-1	379	-0.26%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/20	1.1	60.05	0	0.00	60.10	1.1	404	0.26%
2024/03/19	0	59.97	0.2	60.00	59.70	-0.2	423	-0.04%
2024/03/18	1	59.50	0	0.00	59.90	1	428	0.23%
2024/03/15	0	60.74	0	0.00	60.40	0	430	0.00%
2024/03/14	1	61.20	1.6	62.00	61.30	-0.6	456	-0.13%
2024/03/13	0	63.00	0	0.00	61.80	0	479	0.00%
2024/03/11	1	63.00	0.2	62.90	62.80	0.8	507	0.16%
2024/03/08	2	63.50	0	0.00	62.90	2	526	0.38%
2024/03/07	0	63.90	0	0.00	63.70	0	540	0.00%
2024/03/06	0	64.90	0	0.00	64.90	0	550	0.00%
2024/03/05	0.1	65.05	8	65.00	64.80	-7.9	592	-1.33%
2024/03/01	0	65.72	0	0.00	65.90	0	739	0.01%
2024/02/29	1.3	65.77	7	65.77	66.80	-5.7	797	-0.71%
2024/02/27	0.1	64.20	0	0.00	63.50	0.1	896	0.01%
2024/02/26	0	64.15	0	0.00	64.20	0	901	0.00%
2024/02/22	1	64.80	0	0.00	64.80	1	915	0.11%
2024/02/21	1	65.00	1	64.70	64.90	0	926	0.00%
2024/02/16	0	0.00	1	64.60	65.00	-1	922	-0.11%
2024/02/05	1	62.71	1	62.70	62.60	0	911	0.00%
2024/02/02	5	63.86	0	0.00	63.80	5	907	0.55%
2024/01/31	1	64.30	0	0.00	64.00	1	905	0.11%
2024/01/25	1	64.80	0	0.00	64.80	1	925	0.11%
2024/01/24	1	65.80	0	65.80	65.70	1	941	0.11%
2024/01/19	1	64.30	7	64.19	64.20	-6	933	-0.64%
2024/01/18	0.6	64.40	0	0.00	64.80	0.6	928	0.06%
2024/01/17	3	67.06	3	65.00	64.50	0	925	0.00%
2024/01/16	0	64.10	0	0.00	64.10	0	896	0.00%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/10	0	65.80	0	0.00	65.40	0	886	0.00%
2024/01/09	1	66.10	0	0.00	66.00	1	892	0.11%
2024/01/08	0	67.20	0	0.00	66.90	0	891	0.00%
2024/01/04	0	0.00	4	67.85	67.60	-4	906	-0.44%
2023/12/29	0	0.00	2	70.00	70.50	-2	897	-0.22%
2023/12/27	0	0.00	0	70.80	70.30	0	888	0.00%
2023/12/25	0	0.00	1	69.80	70.00	-1	885	-0.11%
2023/12/20	0	0.00	1	71.10	71.20	-1	876	-0.11%
2023/12/19	1	70.80	2	71.10	70.70	-1	873	-0.11%
2023/12/18	1	73.00	7	72.49	72.20	-6	867	-0.69%
2023/12/15	0.1	74.90	2	75.55	74.50	-1.9	850	-0.22%
2023/12/14	1	75.80	2	75.22	75.10	-1	845	-0.12%
2023/12/13	0.1	74.30	1	74.20	74.60	-1	829	-0.11%
2023/12/12	4.1	74.20	1	74.30	73.80	3.1	828	0.38%
2023/12/11	4	75.52	0	0.00	74.20	4	830	0.48%
2023/12/08	2	76.00	2	76.00	76.20	0	802	-0.01%
2023/12/07	0	0.00	10	74.60	74.10	-10	780	-1.28%
2023/12/06	3.3	74.62	2	74.50	74.00	1.3	770	0.16%
2023/12/05	1	76.70	1	75.81	74.90	0	748	0.00%
2023/12/04	8.2	77.17	2	76.20	76.00	6.2	731	0.85%
2023/12/01	0	76.10	2.1	76.20	75.90	-2	714	-0.29%
2023/11/30	11	77.08	3.6	76.07	75.70	7.5	710	1.05%
2023/11/29	14.1	77.78	0	0.00	77.80	14.1	685	2.05%
2023/11/28	1.5	74.68	12.1	74.90	75.10	-10.6	625	-1.69%
2023/11/27	22.1	74.66	13.2	73.90	74.40	8.9	585	1.52%
2023/11/24	14.3	73.43	15.5	73.77	73.70	-1.2	518	-0.23%
2023/11/23	0	68.40	1.1	69.18	68.60	-1	399	-0.26%
2023/11/22	2	68.10	0	0.00	68.00	2	389	0.51%
2023/11/21	0.1	67.40	0	0.00	67.40	0.1	381	0.01%
2023/11/20	1	67.60	0.1	67.50	68.00	0.9	373	0.23%
2023/11/17	0	65.20	0	0.00	65.30	0	358	0.00%
2023/11/13	0	0.00	0.1	64.20	63.90	-0.1	360	-0.03%
2023/11/06	0	0.00	0.1	65.40	65.80	-0.1	360	-0.03%
2023/11/03	0	64.40	0	0.00	64.80	0	359	0.00%
2023/11/02	0	0.00	0.1	64.40	64.60	-0.1	358	-0.03%
2023/11/01	1.1	62.17	1	62.30	61.80	0.1	350	0.03%
2023/10/31	0	61.60	0	0.00	61.60	0	337	0.00%
2023/10/26	0	62.70	1	62.70	62.40	-1	345	-0.29%
2023/10/25	0	0.00	1	64.50	64.10	-1	345	-0.29%
2023/10/23	0	63.30	0	0.00	63.60	0	352	0.00%
2023/10/20	1	64.00	0	0.00	63.80	1	353	0.28%
2023/10/18	0	0.00	0.1	65.00	65.10	-0.1	358	-0.03%
2023/10/13	1	68.00	0	0.00	67.90	1	360	0.28%
2023/10/12	0.5	66.20	0	0.00	66.60	0.5	354	0.14%
2023/10/06	0	0.00	1	65.20	65.20	-1	356	-0.28%
2023/10/05	0	65.90	0	0.00	65.60	0	358	0.00%
2023/10/02	0	67.00	0	0.00	67.00	0	364	0.00%
2023/09/27	0	0.00	4	64.93	65.60	-4	368	-1.09%
2023/09/26	0	66.00	1	66.10	65.70	-1	370	-0.27%
2023/09/22	0	66.73	0	0.00	66.90	0	373	0.00%
2023/09/20	0	67.20	0	0.00	66.90	0	376	0.00%
2023/09/19	1	69.47	0	0.00	67.40	1	378	0.27%
2023/09/15	0	0.00	1	68.80	68.60	-1	370	-0.27%
2023/09/13	0	67.70	0	0.00	67.90	0	359	0.00%
2023/09/08	0	0.00	0	67.40	67.70	0	366	0.00%
2023/09/05	1	67.30	1	67.80	67.90	0	367	0.00%
2023/09/04	3	67.57	4	67.33	66.60	-1	364	-0.27%
2023/09/01	5.2	66.84	3	66.57	66.70	2.2	346	0.63%
2023/08/30	0	63.00	0	0.00	62.80	0	316	0.00%
2023/08/28	1	61.80	1	61.80	61.80	0	350	0.00%
2023/08/24	2	61.70	2	61.55	61.50	0	359	0.00%
2023/08/22	1	60.60	1.2	60.52	60.70	-0.2	369	-0.05%
2023/08/18	0	0.00	3.2	61.56	61.20	-3.2	374	-0.85%
2023/08/17	0	59.50	0	0.00	60.90	0	375	0.00%
2023/08/14	0.2	57.80	0	0.00	57.50	0.2	385	0.05%
2023/08/10	7	58.91	0	0.00	58.60	7	389	1.80%
2023/08/08	0	61.50	0.2	61.82	61.20	-0.2	384	-0.06%
2023/08/07	1	62.20	1	61.80	62.20	0	388	0.00%
2023/08/04	1	62.80	0	0.00	62.80	1	389	0.26%
2023/07/28	1	66.00	0	0.00	65.50	1	428	0.23%
2023/07/27	1	65.50	0	0.00	65.00	1	430	0.23%
2023/07/24	0.2	62.75	0.1	62.40	62.30	0.1	439	0.03%
2023/07/21	0	0.00	1	63.50	63.90	-1	446	-0.22%
2023/07/20	0	63.90	0	0.00	63.90	0	457	0.00%
2023/07/19	0	0.00	2	63.60	63.70	-2	465	-0.43%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/14	2	66.00	0	0.00	66.00	2	513	0.39%
2023/07/13	0	0.00	3.3	66.54	66.20	-3.3	548	-0.60%
2023/07/12	0.3	66.73	2	67.00	66.50	-1.7	566	-0.30%
2023/07/11	2	66.80	0	0.00	66.80	2	603	0.33%
2023/07/10	0	0.00	0.2	66.80	66.50	-0.2	667	-0.03%
2023/07/06	0	0.00	2	67.30	67.90	-2	727	-0.28%
2023/07/05	0	0.00	2	68.10	67.80	-2	784	-0.26%
2023/07/04	0.1	67.50	0	0.00	68.00	0.1	789	0.01%
2023/07/03	0	0.00	2	68.00	67.80	-2	797	-0.25%
2023/06/29	0	0.00	3	68.17	67.80	-3	832	-0.36%
2023/06/27	1	66.60	0	0.00	66.60	1	881	0.11%
2023/06/26	0	0.00	0.8	67.20	67.10	-0.8	894	-0.09%
2023/06/21	2	67.70	3.8	67.68	68.20	-1.8	921	-0.20%
2023/06/20	0	0.00	0.2	68.30	68.00	-0.2	995	-0.02%
2023/06/19	1	68.50	2	68.30	68.20	-1	1,009	-0.10%
2023/06/16	0	0.00	0.4	69.10	69.00	-0.4	1,031	-0.04%
2023/06/15	0	0.00	2	69.00	69.70	-2	1,047	-0.19%
2023/06/13	0	0.00	2	69.30	69.40	-2	1,082	-0.18%
2023/06/12	0	0.00	1	68.80	68.80	-1	1,136	-0.09%
2023/06/09	0	0.00	12	69.74	69.60	-12	1,158	-1.04%
2023/06/08	3	69.93	1	69.90	69.50	2	1,195	0.17%
2023/06/07	0	0.00	1.4	71.76	71.60	-1.4	1,245	-0.11%
2023/06/06	4	71.40	0	0.00	71.10	4	1,342	0.30%
2023/06/05	1	73.00	9.5	73.86	73.40	-8.5	1,484	-0.57%
2023/06/02	3	72.70	3	73.10	73.00	0	1,599	0.00%
2023/06/01	5	70.88	0	0.00	70.90	5	1,713	0.29%
2023/05/31	0	0.00	3	70.50	70.70	-3	1,768	-0.17%
2023/05/29	0	68.70	6.3	69.02	69.90	-6.3	1,776	-0.36%
2023/05/24	5	69.74	1	69.80	69.80	4	1,813	0.22%
2023/05/23	8	70.84	0	0.00	70.50	8	1,836	0.44%
2023/05/22	1	70.80	5	70.92	71.10	-4	1,887	-0.21%
2023/05/18	0	0.00	1	70.60	70.50	-1	2,182	-0.05%
2023/05/12	0	0.00	2	67.60	68.00	-2	2,213	-0.09%
2023/05/05	6	70.52	1.2	71.36	70.30	4.8	2,213	0.21%
2023/05/04	0	67.70	0	0.00	67.50	0	2,198	0.00%
2023/04/28	1	68.90	1	70.00	69.00	0	2,230	0.00%
2023/04/27	1	66.70	1	68.50	67.90	0	2,222	0.00%
2023/04/25	1	68.10	2	69.10	68.20	-1	2,213	-0.05%
2023/04/24	0	0.00	5	71.50	71.10	-5	2,203	-0.23%
2023/04/21	6.1	70.49	9	72.00	70.30	-2.9	2,198	-0.13%
2023/04/20	2	74.15	1.1	73.33	73.20	0.9	2,178	0.04%
2023/04/19	2	75.25	3	74.60	74.70	-1	2,174	-0.05%
2023/04/18	7.1	77.59	3.1	76.99	76.90	4	2,164	0.18%
2023/04/17	5.1	76.75	2.1	77.15	77.40	3	2,127	0.14%
2023/04/14	8.1	77.61	7	77.09	76.80	1.1	2,107	0.05%
2023/04/13	14	77.62	10	77.30	75.50	4	2,067	0.19%
2023/04/12	9.1	76.86	8	77.71	77.00	1.1	2,003	0.05%
2023/04/11	1	75.40	2	75.00	75.00	-1	1,957	-0.05%
2023/04/10	15	75.69	14	76.15	74.80	1	1,942	0.05%
2023/04/07	0	0.00	0	72.70	72.50	0	1,883	0.00%
2023/03/31	3	75.16	6	74.80	74.00	-3	1,865	-0.16%
2023/03/30	1	72.21	1.6	72.41	72.60	-0.6	1,839	-0.03%
2023/03/29	0	72.50	2	73.90	72.20	-2	1,828	-0.11%
2023/03/28	14	74.69	5	74.08	73.30	9	1,811	0.50%
2023/03/27	0	78.20	1	76.70	76.60	-1	1,782	-0.06%
2023/03/24	1	78.30	1	78.40	78.10	0	1,767	0.00%
2023/03/23	11	78.45	10	78.07	79.10	1	1,740	0.06%
2023/03/22	0	75.57	2	75.85	75.40	-2	1,663	-0.12%
2023/03/21	3	76.80	1	76.30	75.10	2	1,651	0.12%
2023/03/20	2	74.20	3	74.50	76.50	-1	1,626	-0.06%
2023/03/17	3	76.00	1	76.10	75.00	2	1,615	0.12%
2023/03/16	8	75.02	9	75.88	74.50	-1	1,595	-0.06%
2023/03/15	9	77.90	7.2	78.59	76.30	1.8	1,580	0.11%
2023/03/14	2.2	75.89	1	75.50	75.30	1.2	1,538	0.08%
2023/03/13	3	76.93	2	76.95	77.00	1	1,534	0.07%
2023/03/10	4.1	78.48	5	76.72	78.50	-1	1,502	-0.06%
2023/03/09	11	80.48	4	80.83	80.70	7	1,448	0.48%
2023/03/08	42	80.44	57.3	80.69	80.00	-15.3	1,349	-1.13%
2023/03/07	12.1	75.12	9.2	76.51	76.80	2.9	1,199	0.24%
2023/03/06	13.1	72.81	18	73.16	76.00	-4.9	1,069	-0.46%
2023/03/03	12.1	69.21	13	69.55	69.10	-0.9	931	-0.10%
2023/03/02	1.3	66.02	0	0.00	66.10	1.3	872	0.15%
2023/03/01	5	66.18	0	0.00	65.80	5	864	0.58%
2023/02/24	2	67.20	2	67.50	66.80	0	856	0.00%
2023/02/23	0	68.50	0.9	67.81	68.10	-0.9	847	-0.11%
2023/02/22	1.8	67.35	1.5	67.64	67.20	0.3	837	0.04%
2023/02/21	2	69.80	0.1	69.80	69.40	1.9	817	0.24%
2023/02/20	2.1	70.88	3	70.53	70.40	-0.9	800	-0.11%
2023/02/17	17.2	70.57	17.5	71.45	71.50	-0.3	752	-0.04%
2023/02/16	4	67.75	16	68.75	69.30	-12	548	-2.19%
2023/02/15	1	63.10	0	0.00	63.00	1	460	0.22%
2023/02/14	1	63.40	12	63.58	62.60	-11	451	-2.44%
2023/02/13	0.3	59.70	0	0.00	59.00	0.3	437	0.07%
2023/02/09	7.3	61.27	0	0.00	60.50	7.3	446	1.64%
2023/02/03	0	64.20	0	0.00	63.50	0	442	0.00%
2023/02/02	2	64.40	2	64.75	64.70	0	441	0.00%
2023/02/01	1	64.10	6	64.06	63.80	-5	426	-1.17%
2023/01/31	0	60.80	0	0.00	60.70	0	401	0.01%
2023/01/16	1	57.50	0	0.00	57.50	1	392	0.25%
2023/01/13	0.1	59.30	0.1	58.30	58.20	-0.1	391	-0.02%
2023/01/11	0	0.00	1.6	58.96	59.00	-1.6	383	-0.42%
2023/01/10	0	0.00	1	58.00	58.60	-1	381	-0.26%
2023/01/09	0	0.00	5	58.44	58.90	-5	379	-1.32%
2023/01/06	2	56.90	11	57.05	57.30	-9	370	-2.43%
2023/01/05	6	54.93	0	0.00	54.40	6	363	1.65%
2023/01/04	4	53.90	0	0.00	54.00	4	365	1.09%
2023/01/03	0.4	53.90	0	0.00	53.90	0.4	368	0.11%
2022/12/27	0	0.00	0.8	56.40	55.90	-0.8	377	-0.21%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/20	3.2	56.46	0	0.00	55.80	3.2	407	0.79%
2022/12/19	3	58.20	0	0.00	58.00	3	415	0.72%
2022/12/16	0	59.50	1	59.40	59.40	-1	413	-0.24%
2022/12/14	0	0.00	0.8	60.17	60.40	-0.8	422	-0.19%
2022/12/09	1	61.40	1	62.10	61.50	0	429	0.00%
2022/12/07	0.1	59.85	0	0.00	59.40	0.1	440	0.02%
2022/12/06	9	62.10	2.5	63.90	61.30	6.5	443	1.47%
2022/12/05	0.1	63.10	6	64.45	64.50	-5.9	435	-1.35%
2022/12/02	0	58.80	4.2	59.83	60.70	-4.2	427	-0.99%
2022/11/30	0.2	58.20	0	0.00	58.20	0.2	435	0.05%
2022/11/25	0	0.00	2	58.40	57.40	-2	501	-0.40%
2022/11/18	1	58.00	1	57.30	56.40	0	552	0.00%
2022/11/17	0	0.00	0.1	58.50	57.90	-0.1	557	-0.02%
2022/11/14	0	0.00	0.8	56.10	57.20	-0.8	568	-0.14%
2022/11/11	0	0.00	0.8	55.80	55.60	-0.8	567	-0.14%
2022/11/10	0	0.00	0.1	55.80	55.10	-0.1	567	-0.01%
2022/11/09	1	55.50	5	55.36	55.80	-4	568	-0.70%
2022/11/08	0	0.00	0.1	55.10	53.90	-0.1	564	-0.02%
2022/11/07	1.1	55.88	0.2	54.90	54.50	0.9	570	0.16%
2022/11/04	1	53.30	0	0.00	54.20	1	565	0.18%
2022/11/02	0	0.00	1	52.30	52.70	-1	574	-0.17%
2022/11/01	1	51.90	0	0.00	51.90	1	580	0.17%
2022/10/28	0	50.30	0	0.00	50.10	0	588	0.00%
2022/10/21	0	50.45	0	0.00	49.95	0	667	0.00%
2022/10/20	0	49.90	0	0.00	50.20	0	696	0.00%
2022/10/17	1	49.25	0	0.00	51.30	1	901	0.11%
2022/10/13	0	0.00	2	48.60	48.20	-2	912	-0.22%
2022/10/12	0.6	49.65	0	0.00	49.60	0.6	911	0.07%
2022/10/06	0	52.00	0	0.00	52.00	0	934	0.00%
2022/10/03	0	0.00	0.1	50.50	50.70	-0.1	974	-0.01%
2022/09/29	0	49.80	0.2	49.55	49.50	-0.2	984	-0.02%
2022/09/28	0.1	50.17	0	0.00	48.40	0.1	985	0.01%
2022/09/27	0	0.00	0.1	50.90	52.00	-0.1	981	-0.01%
2022/09/26	3	50.50	12.7	51.20	50.50	-9.7	981	-0.99%
2022/09/23	0	0.00	2.7	55.70	54.50	-2.7	977	-0.27%
2022/09/22	0	0.00	0.8	55.60	55.70	-0.8	983	-0.08%
2022/09/21	12.1	57.07	0	0.00	56.70	12.1	991	1.22%
2022/09/20	0.1	58.30	1	58.50	58.10	-0.9	1,001	-0.09%
2022/09/19	0	0.00	0.8	58.50	58.60	-0.8	1,008	-0.08%
2022/09/16	0.3	60.10	0.8	60.40	59.00	-0.5	1,014	-0.05%
2022/09/15	0.1	60.70	1.9	61.93	61.00	-1.8	1,008	-0.18%
2022/09/14	1	60.80	0.8	61.49	61.00	0.2	1,003	0.02%
2022/09/13	6.3	64.39	5	65.05	64.00	1.3	997	0.13%
2022/09/12	0.2	69.00	3.9	68.26	67.20	-3.7	986	-0.37%
2022/08/31	8.3	57.90	0	0.00	58.30	8.3	980	0.85%
2022/08/29	1	59.10	3	59.03	58.10	-2	969	-0.21%
2022/08/26	3	61.93	2	61.90	61.40	1	959	0.10%
2022/08/25	1	62.30	5	61.72	61.50	-4	952	-0.42%
2022/08/24	3	62.10	23	61.12	62.00	-20	946	-2.11%
2022/08/23	1	58.10	5.1	57.95	60.30	-4.1	906	-0.45%
2022/08/22	0	0.00	1	56.80	57.00	-1	881	-0.11%
2022/08/19	3	56.87	2	56.90	57.00	1	877	0.11%
2022/08/17	1	56.10	0	0.00	56.00	1	872	0.11%
2022/08/16	0	0.00	0	55.40	55.20	0	865	0.00%
2022/08/15	0	0.00	0.3	55.40	55.60	-0.3	857	-0.03%
2022/08/12	0	0.00	3.3	54.18	55.10	-3.3	850	-0.39%
2022/08/10	0	52.20	1.1	52.23	52.20	-1.1	843	-0.13%
2022/08/08	0.4	51.35	0	0.00	51.70	0.4	846	0.05%
2022/08/05	10.1	52.00	0	0.00	52.20	10.1	847	1.19%
2022/08/04	5	50.60	0	0.00	51.70	5	847	0.59%
2022/08/03	2.1	51.85	0	0.00	51.70	2.1	841	0.25%
2022/08/02	20.1	53.02	0	0.00	52.50	20.1	841	2.39%
2022/08/01	1	54.40	0	0.00	54.90	1	836	0.12%
2022/07/29	0	0.00	2	55.30	55.10	-2	836	-0.24%
2022/07/28	1	54.60	0	0.00	54.40	1	834	0.12%
2022/07/27	0.5	54.84	0	0.00	55.50	0.5	828	0.06%
2022/07/26	1.2	55.52	0	0.00	54.70	1.2	823	0.15%
2022/07/25	0	0.00	6	56.83	56.30	-6	813	-0.74%
2022/07/22	3.1	56.54	0	0.00	55.90	3.1	813	0.38%
2022/07/21	2.1	55.80	5.1	56.91	57.20	-3	816	-0.37%
2022/07/20	3.2	56.76	1	57.10	55.60	2.2	807	0.27%
2022/07/19	6	57.55	2	57.05	57.00	4	803	0.50%
2022/07/18	19	57.70	15	57.90	59.00	4	780	0.51%
2022/07/15	9	56.24	13.1	56.96	57.50	-4.1	651	-0.62%
2022/07/13	0.1	50.80	0	0.00	51.00	0.1	588	0.01%
2022/07/12	2	49.65	0	0.00	48.85	2	593	0.34%
2022/07/11	0	0.00	0	51.00	50.90	0	599	0.00%
2022/07/06	0	49.70	0	0.00	49.10	0	598	0.00%
2022/07/05	1	50.29	1	49.75	49.75	0	613	0.00%
2022/07/04	1	49.70	9	48.99	49.20	-8	607	-1.32%
2022/07/01	12	47.81	4	47.73	46.15	8	599	1.33%
2022/06/30	3	49.78	1	51.80	49.95	2	588	0.34%
2022/06/28	2	56.75	0	0.00	56.20	2	577	0.35%
2022/06/27	1	57.30	0	0.00	57.50	1	579	0.18%
2022/06/23	3.1	55.23	0	0.00	55.50	3.1	636	0.49%
2022/06/22	0	0.00	0.2	55.50	55.50	-0.2	633	-0.03%
2022/06/20	2	56.35	0	0.00	54.40	2	622	0.32%
2022/06/17	2	59.75	2.4	60.01	59.20	-0.4	611	-0.06%
2022/06/14	0	63.80	0	0.00	63.80	0	624	0.00%
2022/06/13	2.4	64.80	0	0.00	63.50	2.4	636	0.38%
2022/06/10	0	66.80	0	0.00	66.80	0	640	0.00%
2022/06/09	1	67.60	0	0.00	67.50	1	641	0.16%
2022/06/08	0	68.50	0	0.00	67.70	0	644	0.00%
2022/06/02	0	68.60	1.1	68.60	68.30	-1.1	662	-0.17%
2022/06/01	0	0.00	0	69.00	68.90	0	680	0.00%
2022/05/30	1	66.50	0	0.00	66.70	1	681	0.15%
2022/05/18	0	65.51	1	65.90	65.10	-1	717	-0.14%
2022/05/17	2	64.00	1	63.50	64.80	1	718	0.14%
2022/05/16	0	62.60	0	0.00	62.30	0	715	0.00%
2022/05/13	0	0.00	0	61.80	61.80	0	715	0.00%
2022/05/12	0.2	61.00	0	0.00	59.90	0.2	718	0.03%
2022/05/11	0.3	62.60	0	0.00	61.60	0.3	713	0.04%
2022/05/10	0	62.00	4	62.53	63.10	-4	720	-0.55%
2022/05/09	1	63.00	0	0.00	62.80	1	722	0.14%
2022/05/05	0	0.00	2	68.00	67.20	-2	732	-0.27%
2022/05/03	0	0.00	1	66.20	66.30	-1	750	-0.13%
2022/04/28	0	64.80	0	0.00	64.80	0	776	0.00%
2022/04/27	5.1	62.11	2	62.30	63.70	3.1	773	0.40%
2022/04/25	2	63.51	0	0.00	63.20	2	788	0.26%
2022/04/21	0.1	69.50	0	0.00	69.10	0.1	812	0.01%
2022/04/20	0	0.00	1	68.60	69.10	-1	823	-0.12%
2022/04/19	1	68.10	0	69.40	68.10	1	852	0.12%
2022/04/18	5	67.00	1	68.20	67.70	4	891	0.45%
2022/04/15	2	69.15	2	68.95	68.90	0	915	0.00%
2022/04/14	0	71.30	0	0.00	71.20	0	950	0.00%
2022/04/13	1	71.50	1	71.70	71.90	0	987	0.00%
2022/04/12	1.1	70.37	1	70.30	70.80	0.1	1,040	0.00%
2022/04/11	12.1	74.12	0.4	76.10	72.80	11.6	1,183	0.98%
2022/04/07	5	78.00	4	79.10	77.40	1	1,296	0.08%
2022/04/06	0	0.00	4	80.43	80.40	-4	1,300	-0.31%
2022/04/01	2	81.40	1	81.90	81.50	1	1,327	0.08%
2022/03/31	0	83.80	3	84.03	83.50	-3	1,366	-0.22%
2022/03/30	2	83.60	10	84.36	83.60	-8	1,395	-0.57%
2022/03/29	6	85.26	1	83.40	83.90	5	1,438	0.35%
2022/03/28	4	82.75	17	83.55	84.90	-13	1,456	-0.89%
2022/03/24	12	81.96	2	81.70	81.70	10	1,505	0.66%
2022/03/23	1	82.10	0	82.40	82.20	1	1,548	0.06%
2022/03/22	1	80.80	0	0.00	81.60	1	1,575	0.06%
2022/03/21	0	0.00	1.1	80.40	80.40	-1.1	1,624	-0.06%
2022/03/18	1.9	79.38	1	79.40	79.10	0.9	1,655	0.05%
2022/03/17	0	80.10	2	80.40	80.40	-2	1,722	-0.12%
2022/03/16	2.6	77.55	1	78.00	77.60	1.6	1,795	0.09%
2022/03/15	2.2	79.00	0	0.00	78.50	2.2	1,826	0.12%
2022/03/14	1	81.10	0	0.00	80.60	1	1,921	0.05%
2022/03/11	0.2	81.80	0	0.00	80.80	0.2	2,277	0.01%
2022/03/10	5	82.30	0	82.60	82.30	5	2,367	0.21%
2022/03/09	2	80.65	1	80.70	80.60	1	2,518	0.04%
2022/03/08	2	80.00	2	80.21	79.60	0	2,795	0.00%
2022/03/07	3	82.99	3.5	83.17	83.00	-0.5	3,173	-0.01%
2022/03/04	0.2	88.60	0	0.00	88.10	0.2	3,734	0.01%
2022/03/03	0.1	89.40	0	90.50	89.20	0.1	4,106	0.00%
2022/03/02	1	89.80	0	0.00	89.70	1	4,868	0.02%
2022/03/01	0.1	90.20	0.1	89.50	90.30	0	5,273	0.00%
2022/02/25	0.1	88.08	3	88.73	87.70	-2.9	5,474	-0.05%
2022/02/24	2	88.02	1	89.10	87.30	1	5,554	0.02%
2022/02/22	1	89.63	4.3	90.14	90.00	-3.3	5,586	-0.06%
2022/02/21	1	92.00	3	92.00	92.00	-2	5,611	-0.04%
2022/02/18	0.1	91.10	0	0.00	92.20	0.1	5,651	0.00%
2022/02/17	0.1	92.20	1	93.20	91.50	-0.9	5,663	-0.02%
2022/02/16	0.4	92.44	0	92.50	92.70	0.4	5,706	0.01%
2022/02/15	0	91.20	1	91.60	91.00	-1	5,709	-0.02%
2022/02/14	0	90.30	0	0.00	90.10	0	5,714	0.00%
2022/02/10	0.1	93.90	1	93.80	93.80	-0.9	5,726	-0.02%
2022/02/09	0	0.00	0	93.40	93.70	0	5,730	0.00%
2022/02/08	0.1	92.98	1	93.00	92.90	-0.9	5,748	-0.02%
2022/02/07	0.2	91.60	0	90.00	91.80	0.1	5,763	0.00%
2022/01/26	1	89.00	5	88.30	88.20	-4	5,790	-0.07%
2022/01/25	1	88.50	0	0.00	88.30	1	5,798	0.02%
2022/01/24	0	0.00	0.9	89.18	90.50	-0.9	5,792	-0.02%
2022/01/21	0.3	90.81	1.1	90.87	90.00	-0.9	5,790	-0.02%
2022/01/20	0	92.00	0	0.00	92.20	0	5,810	0.00%
2022/01/19	2	92.61	11	93.03	92.80	-9	5,810	-0.15%
2022/01/18	2.1	95.83	3.7	95.96	94.00	-1.6	5,806	-0.03%
2022/01/17	0	92.50	10	92.92	94.70	-10	5,779	-0.17%
2022/01/14	3.2	89.91	3	89.77	91.60	0.2	5,774	0.00%
2022/01/13	0.2	92.50	3	92.50	92.60	-2.8	5,748	-0.05%
2022/01/12	3.2	93.02	2	93.00	93.10	1.2	5,739	0.02%
2022/01/11	3.7	95.74	14.1	96.01	94.70	-10.5	5,711	-0.18%
2022/01/10	3.4	97.93	2	97.35	98.00	1.4	5,675	0.02%
2022/01/07	6	98.93	5	99.00	97.90	1	5,663	0.02%
2022/01/06	2.1	100.74	1	101.50	100.00	1.1	5,630	0.02%
2022/01/05	9.1	103.33	4	103.00	103.00	5.1	5,605	0.09%
2022/01/04	9	105.83	31.1	105.70	105.50	-22.1	5,555	-0.40%
2022/01/03	6	103.58	27	103.87	104.50	-21	5,410	-0.39%
2021/12/30	23	100.67	4	100.63	101.00	19	5,348	0.36%
2021/12/29	0	99.10	4	99.58	99.10	-4	5,319	-0.08%
2021/12/28	1	99.30	0	0.00	99.30	1	5,317	0.02%
2021/12/27	6	99.75	3	99.70	99.30	3	5,307	0.06%
2021/12/24	0.4	98.15	1	97.80	97.60	-0.6	5,285	-0.01%
2021/12/23	5	99.66	2	99.70	98.70	3	5,269	0.06%
2021/12/22	4.1	99.20	14.2	99.43	99.10	-10.1	5,243	-0.19%
2021/12/21	2	98.95	0	0.00	98.40	2	5,213	0.04%
2021/12/20	15	98.80	1	97.50	97.60	14	5,189	0.27%
2021/12/17	6.1	99.47	3	100.70	99.50	3.1	5,132	0.06%
2021/12/16	4	101.50	2.5	101.80	101.00	1.5	5,096	0.03%
2021/12/15	5	100.90	1.3	100.94	100.50	3.7	5,079	0.07%
2021/12/14	3	101.00	3.6	101.44	101.00	-0.6	5,036	-0.01%
2021/12/13	2.9	103.49	5	103.04	103.00	-2.1	5,006	-0.04%
2021/12/10	13.1	102.46	18	102.39	101.00	-4.9	4,945	-0.10%
2021/12/09	5.5	105.62	9	105.89	106.00	-3.5	4,867	-0.07%
2021/12/08	8	105.38	21	105.81	105.00	-13	4,825	-0.27%
2021/12/07	82.8	109.12	56.2	107.53	105.50	26.6	4,723	0.56%
2021/12/06	40.7	114.91	19	116.03	114.50	21.7	4,378	0.50%
2021/12/03	42.3	115.94	28	115.89	116.50	14.3	4,312	0.33%
2021/12/02	35.1	116.76	32.2	118.07	113.00	2.9	4,177	0.07%
2021/12/01	40.2	118.14	42	118.82	117.00	-1.8	3,918	-0.05%
2021/11/30	103.5	119.85	87.5	120.48	117.00	16	3,566	0.45%	大買/
2021/11/29	50	112.01	51.5	111.68	113.50	-1.5	3,000	-0.05%
2021/11/26	135.3	114.90	123	113.00	115.50	12.3	2,633	0.47%	大買/大賣/
2021/11/25	55.4	110.52	64.2	111.46	111.50	-8.8	1,878	-0.47%
2021/11/24	11	100.15	30	100.90	105.00	-19	1,479	-1.28%
2021/11/23	10	97.14	7	95.80	95.50	3	1,280	0.23%
2021/11/22	12	95.04	2.2	93.76	93.60	9.8	1,208	0.81%
2021/11/19	4	92.53	3.1	92.93	92.40	0.9	1,201	0.07%
2021/11/18	7	92.67	3	91.83	92.00	4	1,203	0.33%
2021/11/17	2	92.20	4	91.90	93.40	-2	1,196	-0.17%
2021/11/16	7	90.00	8	90.39	89.60	-1	1,227	-0.08%
2021/11/15	8.2	90.25	1.4	90.13	90.70	6.8	1,294	0.53%
2021/11/12	1	86.50	0	0.00	86.50	1	1,288	0.08%
2021/11/11	1	87.80	0	0.00	87.10	1	1,312	0.08%
2021/11/09	2	86.40	1	87.60	88.20	1	1,378	0.07%
2021/11/08	6.1	86.41	1.3	85.97	85.50	4.8	1,378	0.35%
2021/11/05	11	88.36	2.1	87.62	87.60	8.9	1,418	0.63%
2021/11/03	1.3	87.21	1	87.80	87.00	0.3	1,461	0.02%
2021/11/02	0	0.00	0.1	83.50	83.00	-0.1	1,481	-0.01%
2021/11/01	0	0.00	0.3	87.40	87.50	-0.3	1,509	-0.02%
2021/10/28	0.3	88.47	0	0.00	85.90	0.3	1,566	0.02%
2021/10/27	2	85.50	0	85.50	85.80	2	1,549	0.13%
2021/10/26	2	85.10	0	0.00	85.10	2	1,566	0.13%
2021/10/22	1	85.20	1	84.10	84.00	0	1,622	0.00%
2021/10/21	0	83.00	0.1	84.00	83.20	-0.1	1,654	-0.01%
2021/10/19	0	0.00	1	82.20	82.50	-1	1,701	-0.06%
2021/10/18	0	0.00	1	80.80	80.60	-1	1,762	-0.06%
2021/10/15	0.1	81.50	2	80.00	81.80	-1.9	1,811	-0.10%
2021/10/14	1	77.20	0.1	78.90	77.20	0.9	1,833	0.05%
2021/10/13	0.1	78.06	2	77.20	78.40	-2	1,865	-0.10%
2021/10/12	0	80.30	0	0.00	80.70	0	1,877	0.00%
2021/10/08	0	0.00	6	79.90	79.90	-6	1,912	-0.31%
2021/10/07	0	80.70	9	78.83	80.90	-9	1,941	-0.46%
2021/10/06	2.1	76.67	0	0.00	76.30	2.1	1,996	0.10%
2021/10/04	3	80.40	2	79.60	78.90	1	2,113	0.05%
2021/10/01	0	80.50	0	0.00	80.50	0	2,170	0.00%
2021/09/29	0	82.00	1	83.60	82.00	-1	2,625	-0.04%
2021/09/24	0	0.00	1	90.10	89.10	-1	3,173	-0.03%
2021/09/17	0	0.00	1	87.70	89.70	-1	3,741	-0.03%
2021/09/15	0	89.60	0	0.00	89.40	0	3,852	0.00%
2021/09/14	4	91.70	4	93.50	91.40	0	3,980	0.00%
2021/09/13	4	92.30	0	0.00	91.60	4	4,066	0.10%
2021/09/10	0	0.00	2	92.80	92.70	-2	4,166	-0.05%
2021/09/08	0	90.30	0.1	93.20	89.90	-0.1	4,965	0.00%
2021/09/06	0	94.80	0	0.00	93.30	0	5,158	0.00%
2021/09/03	3	95.30	3	95.47	95.40	0	5,294	0.00%
2021/09/02	16.1	99.39	1	99.00	98.50	15.1	5,290	0.29%
2021/09/01	1	101.50	0	0.00	101.50	1	5,327	0.02%
2021/08/31	0	0.00	4	100.50	101.00	-4	5,363	-0.07%
2021/08/30	4	103.25	1	103.00	102.00	3	5,408	0.06%
2021/08/27	2	104.00	7	103.14	102.00	-5	5,489	-0.09%
2021/08/26	2	103.00	1	101.50	101.50	1	5,548	0.02%
2021/08/25	1	104.00	6.2	103.58	104.00	-5.2	5,627	-0.09%
2021/08/24	1.2	100.78	0	0.00	100.50	1.2	5,661	0.02%
2021/08/23	4	98.15	3	98.80	100.50	1	5,722	0.02%
2021/08/20	2	94.15	4	95.16	96.80	-2	5,777	-0.03%
2021/08/19	5.1	94.05	5	98.00	93.00	0.1	5,800	0.00%
2021/08/18	2	97.30	4	97.75	101.50	-2	5,894	-0.03%
2021/08/17	3	98.71	13	99.15	96.00	-10	6,084	-0.16%
2021/08/16	3.1	100.02	9	101.56	100.00	-6	6,124	-0.10%
2021/08/13	0	0.00	8	103.13	103.00	-8	6,185	-0.13%
2021/08/12	2	107.75	3	108.50	108.00	-1	6,213	-0.02%
2021/08/11	2	109.25	1	108.00	107.50	1	6,292	0.02%
2021/08/10	2	110.50	2	110.50	108.00	0	6,365	0.00%
2021/08/09	0	107.00	0	0.00	107.00	0	6,461	0.00%
2021/08/06	6	112.42	4	111.75	111.00	2	6,647	0.03%
2021/08/05	2	109.26	2	110.25	111.00	0	6,751	0.00%
2021/08/04	3	111.63	15	108.47	112.00	-12	6,864	-0.17%
2021/08/03	1	105.00	6	107.00	105.00	-5	6,915	-0.07%
2021/08/02	0	0.00	3.1	103.15	106.00	-3.1	7,135	-0.04%
2021/07/30	16.2	104.50	0.2	105.50	102.00	16	7,220	0.22%
2021/07/29	3.2	105.11	2.1	105.02	105.50	1.1	7,301	0.02%
2021/07/28	4.2	106.23	10.2	105.85	104.50	-5.9	7,375	-0.08%
2021/07/27	11.1	110.86	4	112.88	109.50	7.1	7,484	0.09%
2021/07/26	4	112.50	2	113.00	113.00	2	7,612	0.03%
2021/07/23	5	112.90	2.1	114.66	112.00	2.9	7,663	0.04%
2021/07/22	6.2	113.69	1	115.00	112.50	5.2	7,736	0.07%
2021/07/21	5.2	111.18	2.4	111.49	111.00	2.9	7,787	0.04%
2021/07/20	1.6	110.99	3	110.67	110.00	-1.4	7,776	-0.02%
2021/07/19	7.1	114.36	11	114.91	113.50	-3.9	7,786	-0.05%
2021/07/16	2	114.00	0.1	114.50	113.50	1.9	7,830	0.02%
2021/07/15	1.1	115.46	3	114.33	114.50	-1.9	7,884	-0.02%
2021/07/14	0	0.00	9.1	113.88	114.00	-9.1	8,022	-0.11%
2021/07/13	7.2	116.35	12	117.58	114.00	-4.9	8,058	-0.06%
2021/07/12	4	116.63	5	116.80	116.50	-1	8,026	-0.01%
2021/07/09	24.2	116.74	16	115.38	115.00	8.2	8,040	0.10%
2021/07/08	13	120.19	13.2	119.64	119.00	-0.2	8,066	0.00%
2021/07/07	33.3	123.38	16	121.97	120.50	17.3	8,101	0.21%
2021/07/06	27	122.28	27.3	122.72	121.50	-0.3	7,972	0.00%
2021/07/05	32.1	120.33	32.1	120.17	118.00	0	7,865	0.00%
2021/07/02	8.2	113.95	7	114.36	115.50	1.2	7,760	0.02%
2021/07/01	38.2	116.13	19	114.84	114.00	19.2	8,048	0.24%
2021/06/30	24	118.80	52.2	118.05	123.00	-28.1	8,037	-0.35%
2021/06/29	47	115.13	32.8	116.06	112.00	14.2	7,900	0.18%
2021/06/28	4.8	111.01	9.3	111.27	112.50	-4.4	7,787	-0.06%
2021/06/25	4	113.62	5	115.20	113.00	-1	7,774	-0.01%
2021/06/24	11.2	115.26	6	114.67	114.50	5.2	7,802	0.07%
2021/06/23	14	115.89	27.1	116.18	115.50	-13.1	7,897	-0.17%
2021/06/22	14.1	114.16	6	113.92	112.00	8.1	7,990	0.10%
2021/06/21	10	114.50	14	114.11	113.50	-4	8,099	-0.05%
2021/06/18	108.2	119.02	67.1	117.46	117.00	41.1	8,071	0.51%	大買/
2021/06/17	24.1	113.64	30.5	114.10	117.50	-6.4	7,670	-0.08%
2021/06/16	13.2	108.29	14	108.14	107.00	-0.8	7,512	-0.01%
2021/06/15	5	106.40	15	106.80	108.00	-10	7,507	-0.13%
2021/06/11	17.1	107.30	14.1	108.75	103.50	3	7,479	0.04%
2021/06/10	9.1	104.50	3	104.33	104.50	6.1	7,614	0.08%
2021/06/09	4	104.75	3.1	105.31	103.00	0.9	7,802	0.01%
2021/06/08	2	104.75	3.1	104.82	104.50	-1.1	7,814	-0.01%
2021/06/07	4.2	104.43	2	104.00	102.50	2.2	7,863	0.03%
2021/06/04	1	105.50	6	105.42	105.00	-5	7,874	-0.06%
2021/06/03	3.1	101.47	10.1	100.86	104.00	-7	7,867	-0.09%
2021/06/02	10.1	102.49	6	101.77	100.00	4.1	7,833	0.05%
2021/06/01	5	105.00	2	104.75	105.00	3	7,781	0.04%
2021/05/31	7	105.50	10	106.40	104.50	-3	7,760	-0.04%
2021/05/28	14	104.86	7	106.14	104.50	7	7,739	0.09%
2021/05/27	9	104.06	7	105.29	104.00	2	7,708	0.03%
2021/05/26	21	105.78	9	104.94	104.50	12	7,654	0.16%
2021/05/25	6	105.42	17.3	105.84	108.00	-11.3	7,623	-0.15%
2021/05/24	1	97.60	5	96.60	98.60	-4	7,669	-0.05%
2021/05/21	2	98.00	1	95.41	95.80	1	8,044	0.01%
2021/05/20	0	94.70	3	96.30	93.00	-3	8,255	-0.04%
2021/05/19	18.1	96.33	8	95.88	95.40	10.1	8,409	0.12%
2021/05/18	10.1	96.27	9	95.92	96.90	1.1	8,638	0.01%
2021/05/17	6.1	87.65	7	90.09	88.90	-1	8,770	-0.01%
2021/05/14	9.3	97.27	6	96.28	93.00	3.3	8,852	0.04%
2021/05/13	7.1	90.97	19.5	87.42	91.60	-12.4	8,935	-0.14%
2021/05/12	7.2	97.32	1.9	92.97	90.90	5.3	9,089	0.06%
2021/05/11	9.1	103.05	8.1	103.68	101.00	1.1	9,090	0.01%
2021/05/10	16.1	112.91	12	113.79	110.50	4.1	9,152	0.04%
2021/05/07	3	110.17	15	110.40	113.00	-12	9,214	-0.13%
2021/05/06	11.6	102.99	7.1	104.06	103.00	4.5	9,549	0.05%
2021/05/05	5.5	106.81	4.7	105.99	102.50	0.8	9,563	0.01%
2021/05/04	7	107.07	15.4	106.36	106.00	-8.4	9,851	-0.09%
2021/05/03	17.1	116.61	13.2	116.85	113.50	4	10,170	0.04%
2021/04/29	7.2	125.63	2.2	126.34	125.00	5	10,099	0.05%
2021/04/28	8.3	126.36	9	127.67	128.50	-0.7	10,166	-0.01%
2021/04/27	14.1	125.98	3.5	125.71	126.50	10.6	10,239	0.10%
2021/04/26	1.3	123.96	0	0.00	123.50	1.3	10,222	0.01%
2021/04/23	3	122.00	5.1	122.68	122.50	-2.1	10,282	-0.02%
2021/04/22	5.3	119.66	10.7	122.28	119.50	-5.4	10,494	-0.05%
2021/04/21	8.5	125.09	10	123.55	123.50	-1.5	10,620	-0.01%
2021/04/20	10	128.80	18.5	128.04	127.50	-8.5	10,940	-0.08%
2021/04/19	2	123.00	2.2	124.57	123.00	-0.2	10,902	0.00%
2021/04/16	2	124.75	6	123.67	123.00	-4	10,940	-0.04%
2021/04/15	2	124.00	4	125.13	124.00	-2	11,107	-0.02%
2021/04/14	13.5	122.03	14	123.79	125.00	-0.5	11,202	0.00%
2021/04/13	4	124.00	8.6	124.67	122.50	-4.6	11,300	-0.04%
2021/04/12	10.9	122.65	3	123.50	121.50	7.9	11,314	0.07%
2021/04/09	26.4	126.13	9	126.78	126.00	17.4	11,401	0.15%
2021/04/08	10.7	133.41	22.7	133.18	131.00	-11.9	11,427	-0.10%
2021/04/07	36.7	134.38	23.4	134.19	133.50	13.2	11,575	0.11%
2021/04/06	18.3	127.61	27.7	127.95	129.50	-9.4	11,354	-0.08%
2021/04/01	13	121.38	28	121.71	121.50	-15	11,260	-0.13%
2021/03/31	12.1	118.21	5.1	119.58	117.50	7.1	11,387	0.06%
2021/03/30	8.1	118.94	5	119.90	118.50	3.1	11,764	0.03%
2021/03/29	62.3	120.20	55	117.59	117.00	7.3	11,926	0.06%
2021/03/26	27	119.69	15	119.23	119.50	12	12,174	0.10%
2021/03/25	65.8	116.06	49	116.14	114.00	16.8	12,118	0.14%
2021/03/24	27.2	124.87	6	128.50	120.00	21.2	12,075	0.18%
2021/03/23	14	132.18	24	132.75	131.00	-10	12,106	-0.08%
2021/03/22	8	131.69	7.1	131.62	130.50	0.9	12,209	0.01%
2021/03/19	27	132.33	18.3	133.06	133.00	8.7	12,296	0.07%
2021/03/18	18.1	136.07	21.2	135.91	134.50	-3.1	12,427	-0.02%
2021/03/17	11.1	134.18	16	135.00	134.00	-4.9	12,481	-0.04%
2021/03/16	65.3	137.45	54.6	137.32	134.50	10.7	12,505	0.09%
2021/03/15	9.2	133.08	23.4	132.74	134.50	-14.2	12,413	-0.11%
2021/03/12	15.3	130.29	3.1	131.68	128.00	12.2	12,305	0.10%
2021/03/11	13.2	126.76	7.2	129.02	131.00	6	12,362	0.05%
2021/03/10	0.3	116.15	5	118.80	121.50	-4.7	12,362	-0.04%
2021/03/09	4.8	112.36	1.9	112.07	110.50	2.9	12,470	0.02%
2021/03/08	4.1	121.38	2	120.00	117.00	2.1	12,466	0.02%
2021/03/05	10.1	123.55	1	123.50	122.00	9.1	12,619	0.07%
2021/03/04	4	127.63	1	127.00	127.00	3	12,695	0.02%
2021/03/03	3.4	124.52	1.3	127.46	130.00	2.1	12,775	0.02%
2021/03/02	4.2	130.13	3	130.33	126.00	1.2	12,890	0.01%
2021/02/26	3.1	129.02	1.5	127.17	130.00	1.6	13,034	0.01%
2021/02/25	42.1	133.27	61.1	133.37	132.00	-19	13,343	-0.14%
2021/02/24	96.5	133.06	62.1	131.90	129.00	34.5	13,326	0.26%
2021/02/23	81.6	140.94	66.1	140.61	137.50	15.4	13,344	0.12%
2021/02/22	47.1	135.70	42	138.21	139.50	5.1	13,052	0.04%
2021/02/19	17.5	125.79	18.7	125.66	127.50	-1.3	13,152	-0.01%
2021/02/18	23.7	120.89	35	120.49	124.00	-11.3	13,244	-0.09%
2021/02/17	25.6	116.28	15.5	116.71	117.50	10.1	13,484	0.07%
2021/02/05	12	107.25	17	106.88	107.00	-5	13,531	-0.04%
2021/02/04	30	105.00	29.1	105.74	104.00	0.9	13,967	0.01%
2021/02/03	26.4	103.56	37.2	104.40	104.00	-10.7	14,127	-0.08%
2021/02/02	4.2	100.48	18	100.69	100.00	-13.9	13,906	-0.10%
2021/02/01	45	96.94	42	97.29	96.50	3	13,833	0.02%
2021/01/29	52	101.53	33	99.49	98.50	19	13,785	0.14%
2021/01/28	37	103.55	51.3	105.42	101.00	-14.3	13,657	-0.10%
2021/01/27	23	100.82	23	101.14	100.50	0	13,700	0.00%
2021/01/26	47.3	101.90	25	102.00	99.10	22.3	13,769	0.16%
2021/01/25	13	104.31	33.6	105.48	107.00	-20.6	13,404	-0.15%
2021/01/22	21	97.61	20	97.89	97.60	1	12,966	0.01%
2021/01/21	28	97.61	35	97.99	98.00	-7	12,896	-0.05%
2021/01/20	39	97.07	30	94.92	93.80	9	12,789	0.07%
2021/01/19	17	100.92	17.9	100.41	99.00	-0.9	12,639	-0.01%
2021/01/18	12.3	99.34	16	100.38	100.50	-3.7	12,578	-0.03%
2021/01/15	26.2	102.60	20	101.98	101.00	6.2	12,515	0.05%
2021/01/14	26	98.93	21.1	100.51	102.50	4.9	12,336	0.04%
2021/01/13	120	98.43	138.8	99.16	100.00	-18.8	12,264	-0.15%	大買/大賣/
2021/01/12	17.6	92.92	8	93.09	93.20	9.6	12,028	0.08%
2021/01/11	19.5	95.85	21	95.83	95.60	-1.5	12,396	-0.01%
2021/01/08	24.6	98.19	20	98.66	95.20	4.6	12,534	0.04%
2021/01/07	26	96.85	29.9	97.73	97.50	-3.9	12,342	-0.03%
2021/01/06	30.1	98.60	35	98.96	96.00	-4.9	12,234	-0.04%
2021/01/05	37	97.90	32	98.22	97.70	5	12,030	0.04%
2021/01/04	21	94.26	25	96.28	97.50	-4	11,917	-0.03%
2020/12/31	40.4	91.66	26	91.87	91.60	14.4	11,758	0.12%
2020/12/30	18	89.14	44.8	88.82	91.90	-26.8	11,606	-0.23%
2020/12/29	8	85.39	24	86.00	84.80	-16	11,358	-0.14%
2020/12/28	29.3	86.05	22	85.69	85.00	7.3	11,243	0.06%
2020/12/25	77	85.93	32.8	84.96	84.80	44.2	11,135	0.40%
2020/12/24	21	85.11	35.4	85.48	86.20	-14.4	10,948	-0.13%
2020/12/23	34.1	78.77	28	79.09	78.40	6.1	10,487	0.06%
2020/12/22	39	78.52	48.7	78.01	77.90	-9.7	10,269	-0.09%
2020/12/21	14	73.64	18	74.06	75.00	-4	9,943	-0.04%
2020/12/18	50	75.04	48	74.52	73.70	2	9,853	0.02%
2020/12/17	11	74.55	24	73.51	75.20	-13	9,668	-0.13%
2020/12/16	39	71.93	57.1	72.36	72.80	-18.1	9,437	-0.19%
2020/12/15	19	69.81	8	69.03	68.30	11	9,266	0.12%
2020/12/14	23	73.49	32	73.39	73.60	-9	9,095	-0.10%
2020/12/11	31.5	69.85	24	70.01	69.70	7.5	8,808	0.09%
2020/12/10	14	71.48	12	71.58	70.90	2	8,667	0.02%
2020/12/09	11	72.18	18.1	71.94	72.10	-7.1	8,565	-0.08%
2020/12/08	9	68.96	15	69.37	69.00	-6	8,371	-0.07%
2020/12/07	7	72.00	1	70.90	70.60	6	8,252	0.07%
2020/12/04	4	70.23	13.8	70.70	71.60	-9.8	8,135	-0.12%
2020/12/03	9	70.98	10	70.29	70.10	-1	8,054	-0.01%
2020/12/02	1	68.60	6	69.25	68.80	-5	7,885	-0.06%
2020/12/01	21	68.66	23	69.65	68.50	-2	7,819	-0.03%
2020/11/30	8	66.73	29	67.23	67.00	-21	7,659	-0.27%
2020/11/27	10	66.47	11	66.58	66.90	-1	7,549	-0.01%
2020/11/26	12	66.03	30	65.74	66.20	-18	7,437	-0.24%
2020/11/25	56	64.68	12	64.03	63.90	44	7,271	0.61%
2020/11/24	13	66.12	16	65.74	65.50	-3	7,077	-0.04%
2020/11/23	8	62.50	3	62.23	62.60	5	6,734	0.07%
2020/11/20	32.5	62.78	49	62.19	62.00	-16.5	6,608	-0.25%
2020/11/19	14	60.39	8	60.47	60.60	6	6,320	0.09%
2020/11/18	35	61.49	28	61.59	61.40	7	6,176	0.11%
2020/11/17	16	59.64	19	59.45	60.00	-3	5,780	-0.05%
2020/11/16	117	59.39	136	59.36	58.40	-19	5,492	-0.35%	大買/大賣/
2020/11/13	42.1	55.83	35.6	55.56	56.10	6.5	4,947	0.13%
2020/11/12	48	57.02	44.5	56.99	57.00	3.5	4,661	0.07%
2020/11/11	23	52.66	34.5	53.12	53.30	-11.5	4,040	-0.28%
2020/11/10	1	49.35	6	50.42	49.75	-5	3,616	-0.14%
2020/11/09	11	49.60	10.4	49.82	49.35	0.6	3,553	0.02%
2020/11/06	21	50.63	14	49.99	50.00	7	3,499	0.20%
2020/11/05	17	50.24	24.5	49.67	50.80	-7.5	3,391	-0.22%
2020/11/04	115	50.66	112.8	51.24	49.90	2.2	3,238	0.07%	大買/大賣/
2020/11/03	11.1	47.26	6.8	48.46	48.60	4.3	2,785	0.15%
2020/11/02	0	0.00	0.4	44.10	44.20	-0.4	2,637	-0.02%
2020/10/30	0.1	44.45	0	0.00	44.15	0.1	2,705	0.00%
2020/10/29	3.1	43.91	23	44.05	44.35	-20	2,751	-0.73%
2020/10/28	19	46.15	0	0.00	45.25	19	2,780	0.68%
2020/10/27	6	46.66	12	46.65	46.70	-6	2,770	-0.22%
2020/10/26	8	46.47	12	46.81	46.50	-4	2,772	-0.14%
2020/10/23	6	46.75	11	47.08	46.85	-5	2,750	-0.18%
2020/10/22	25	47.04	16	47.16	46.45	9	2,721	0.33%
2020/10/21	20	49.48	15	50.02	48.20	5	2,642	0.19%
2020/10/20	9	49.27	10	49.25	49.20	-1	2,518	-0.04%
2020/10/19	29	49.20	31.1	49.29	49.50	-2.1	2,366	-0.09%
2020/10/16	71	45.91	73.2	46.48	47.00	-2.2	1,867	-0.12%
2020/10/15	2	43.35	0	0.00	42.75	2	1,653	0.12%
2020/10/14	6	43.25	7	43.12	43.50	-1	1,670	-0.06%
2020/10/13	1	42.15	1	42.70	42.30	0	1,633	0.00%
2020/10/07	5	43.18	5	43.09	43.10	0	1,649	0.00%
2020/10/06	2	43.20	2	42.90	42.35	0	1,627	0.00%
2020/10/05	0	0.00	1	41.40	41.40	-1	1,592	-0.06%
2020/09/30	4	40.50	4	40.65	41.80	0	1,596	0.00%
2020/09/29	0	0.00	2.3	41.42	41.25	-2.3	1,554	-0.15%
2020/09/28	0.3	37.80	0	0.00	37.80	0.3	1,456	0.02%
2020/09/24	2	38.85	1	39.55	38.70	1	1,477	0.07%
2020/09/23	3	40.20	0	0.00	40.20	3	1,496	0.20%
2020/09/16	2	42.88	3	42.70	42.00	-1	1,565	-0.06%
2020/09/15	2	42.75	2	43.08	42.65	0	1,591	0.00%
2020/09/14	2	42.05	1	42.10	42.60	1	1,598	0.06%
2020/09/10	0.1	41.20	0	0.00	41.20	0.1	1,631	0.01%
2020/09/08	0.2	41.90	0	0.00	41.85	0.2	1,745	0.01%
2020/09/03	6	43.46	2	43.25	43.00	4	1,874	0.21%
2020/08/26	0	0.00	2	42.65	42.45	-2	2,090	-0.10%
2020/08/25	0	0.00	0.4	42.30	42.25	-0.4	2,109	-0.02%
2020/08/21	3	42.87	0	0.00	42.70	3	2,166	0.14%
2020/08/19	0.2	46.30	2.7	46.34	46.40	-2.5	2,197	-0.11%
2020/08/18	0.5	46.85	0	0.00	46.85	0.5	2,228	0.02%
2020/08/05	4	35.05	0	0.00	34.55	4	2,244	0.18%
2020/08/03	0	0.00	5	35.00	34.85	-5	2,350	-0.21%
2020/07/30	0	0.00	4.2	34.62	34.45	-4.2	3,078	-0.14%
2020/07/29	1	34.45	1	34.60	34.20	0	3,170	0.00%
2020/07/28	1	34.35	3	35.28	34.10	-2	3,170	-0.06%
2020/07/27	4	35.81	0	0.00	35.35	4	3,244	0.12%
2020/07/24	7	35.74	8	35.53	35.70	-1	3,193	-0.03%
2020/07/23	2	34.68	4	34.76	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	5.5	34.16	34.20	-5.5	3,161	-0.17%
2020/07/21	2	33.98	3	34.25	33.85	-1	3,201	-0.03%
2020/07/17	1	33.30	1	33.20	32.85	0	3,227	0.00%
2020/07/16	0	0.00	4	33.45	33.15	-4	3,262	-0.12%
2020/07/15	1	33.65	0	0.00	33.05	1	3,278	0.03%
2020/07/14	1	33.60	1	33.55	33.55	0	3,318	0.00%
2020/07/13	6	33.78	4	33.73	33.65	2	3,356	0.06%
2020/07/10	1	34.00	0	0.00	33.65	1	3,500	0.03%
2020/07/09	0.2	34.70	0	0.00	34.90	0.2	3,520	0.01%
2020/07/08	0	0.00	2	34.95	35.00	-2	3,577	-0.06%
2020/07/07	1	34.85	3	35.28	34.80	-2	3,663	-0.05%
2020/07/06	1	35.05	1	35.15	35.10	0	3,851	0.00%
2020/07/03	0	0.00	2	34.50	34.50	-2	4,021	-0.05%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/07/01	1	34.70	0	0.00	34.55	1	4,086	0.02%
2020/06/29	2	34.60	0	0.00	34.70	2	4,098	0.05%
2020/06/24	1	35.20	0	0.00	35.15	1	4,099	0.02%
2020/06/22	0	0.00	2	35.83	35.50	-2	4,199	-0.05%
2020/06/16	0.1	36.10	1	36.10	36.35	-0.9	4,302	-0.02%
2020/06/15	2	35.85	0	0.00	35.50	2	4,366	0.05%
2020/06/12	1	35.35	0	0.00	35.85	1	4,379	0.02%
2020/06/11	4	36.50	0	0.00	36.10	4	4,395	0.09%
2020/06/10	0	0.00	1	37.80	37.30	-1	4,452	-0.02%
2020/06/09	3	37.55	11	37.66	37.20	-8	4,513	-0.18%
2020/06/08	0	0.00	1	38.00	37.90	-1	4,552	-0.02%
2020/06/04	0	0.00	4	38.60	38.70	-4	4,538	-0.09%
2020/06/03	1	38.15	0	0.00	37.95	1	4,507	0.02%
2020/06/02	2	38.05	9	38.16	37.80	-7	4,491	-0.16%
2020/06/01	3	38.08	1	38.35	38.40	2	4,457	0.04%
2020/05/29	2	37.75	4	37.33	37.40	-2	4,403	-0.05%
2020/05/28	44	37.49	31	37.55	37.90	13	4,407	0.29%
2020/05/27	1	37.25	0	0.00	36.75	1	4,323	0.02%
2020/05/22	1	37.00	2	37.00	36.25	-1	4,398	-0.02%
2020/05/20	7	37.59	6	37.48	37.10	1	4,467	0.02%
2020/05/19	2	36.35	0	0.00	36.75	2	4,448	0.04%
2020/05/18	1	35.70	22	36.07	35.70	-21	4,457	-0.47%
2020/05/14	2	36.83	2.9	37.15	36.20	-0.9	4,452	-0.02%
2020/05/13	1	37.65	1	37.95	37.90	0	4,433	0.00%
2020/05/12	0	0.00	7	38.01	38.40	-7	4,428	-0.16%
2020/05/11	24	38.31	28	38.42	38.35	-4	4,449	-0.09%
2020/05/08	20	38.45	11	37.88	37.55	9	4,441	0.20%
2020/05/07	60	39.43	50	39.05	39.20	10	4,380	0.23%
2020/05/06	10	37.56	18	37.45	38.15	-8	4,085	-0.20%
2020/05/05	3	34.77	2	34.48	34.70	1	3,688	0.03%
2020/05/04	1	33.45	1.8	33.67	33.70	-0.8	3,668	-0.02%
2020/04/30	1	34.45	5	34.77	34.40	-4	3,742	-0.11%
2020/04/29	3	34.20	0	0.00	34.15	3	3,684	0.08%
2020/04/28	4	34.38	4	34.65	34.30	0	3,696	0.00%
2020/04/27	11	34.57	20	34.45	34.45	-9	3,720	-0.24%
2020/04/24	2	33.98	5	34.15	33.80	-3	3,691	-0.08%
2020/04/23	7	33.65	7	33.40	33.45	0	3,703	0.00%
2020/04/22	1	32.70	1	32.10	33.20	0	3,718	0.00%
2020/04/21	3	33.33	10	32.85	32.35	-7	3,749	-0.19%
2020/04/20	0	0.00	2	34.28	33.90	-2	3,767	-0.05%
2020/04/17	0	0.00	1	35.05	33.75	-1	3,778	-0.03%
2020/04/16	3	34.27	1.3	34.17	34.30	1.7	3,760	0.04%
2020/04/15	8	34.61	4	35.45	34.20	4	3,757	0.11%
2020/04/14	9	33.27	18	33.43	33.55	-9	3,688	-0.24%
2020/04/13	13	33.06	1	33.30	32.65	12	3,813	0.31%
2020/04/10	5	34.53	11	34.58	34.40	-6	3,879	-0.15%
2020/04/09	57	35.86	39	35.28	33.95	18	4,140	0.43%
2020/04/08	10	34.61	13.9	34.62	35.40	-3.9	4,011	-0.10%
2020/04/07	0.3	32.05	0	0.00	32.20	0.3	4,092	0.01%
2020/04/06	3	30.10	0	0.00	30.10	3	4,345	0.07%
2020/04/01	3	29.80	3	29.45	29.85	0	4,372	0.00%
2020/03/31	6	29.77	0	0.00	29.70	6	4,475	0.13%
2020/03/30	1	29.50	1	29.70	29.60	0	4,518	0.00%
2020/03/27	3	30.60	3	30.90	29.65	0	4,612	0.00%
2020/03/26	4	28.39	7	28.86	29.50	-3	4,598	-0.07%
2020/03/25	2	27.75	2	27.70	28.35	0	4,624	0.00%
2020/03/24	1	25.80	0	0.00	25.80	1	4,572	0.02%
2020/03/23	5	24.68	2	24.85	24.75	3	4,545	0.07%
2020/03/20	1	27.30	16	27.01	27.00	-15	4,520	-0.33%
2020/03/19	18	25.33	42	25.30	25.25	-24	4,478	-0.54%
2020/03/18	40	29.00	0	0.00	28.05	40	4,419	0.91%
2020/03/17	4	28.83	5	29.34	28.60	-1	4,403	-0.02%
2020/03/16	1	30.10	3	29.82	29.50	-2	4,367	-0.05%
2020/03/13	15	28.50	12	28.67	28.70	3	4,289	0.07%
2020/03/12	6	31.86	1	32.20	31.65	5	4,241	0.12%
2020/03/11	5	35.98	1	36.35	35.10	4	4,204	0.10%
2020/03/10	5	35.36	2	35.43	36.15	3	4,195	0.07%
2020/03/09	2	36.53	9	36.45	35.75	-7	4,197	-0.17%
2020/03/06	0	0.00	1	38.00	38.00	-1	4,227	-0.02%
2020/03/05	1.2	38.65	4	38.75	38.65	-2.8	4,232	-0.07%
2020/03/03	1	39.10	0	0.00	38.70	1	4,237	0.02%
2020/03/02	4	37.89	2	37.93	38.05	2	4,219	0.05%
2020/02/27	4	38.15	10	38.32	37.80	-6	4,210	-0.14%
2020/02/26	7	40.04	1	40.60	39.65	6	4,164	0.14%
2020/02/25	2	40.60	1	40.75	40.60	1	4,108	0.02%
2020/02/24	8	40.75	0	0.00	40.65	8	4,069	0.20%
2020/02/21	11	41.31	6	41.02	41.20	5	4,045	0.12%
2020/02/20	3	41.05	6	41.01	40.55	-3	3,968	-0.08%
2020/02/19	12	41.14	0	0.00	40.90	12	3,956	0.30%
2020/02/18	2	41.45	5	41.26	40.45	-3	3,928	-0.08%
2020/02/14	0	40.60	0	0.00	40.60	0	4,036	0.00%
2020/02/13	0	0.00	1	41.00	40.15	-1	4,028	-0.02%
2020/02/12	2	41.18	2	41.40	41.10	0	4,030	0.00%
2020/02/11	6	40.68	7	40.60	40.30	-1	3,986	-0.03%
2020/02/10	0	0.00	5	38.40	39.25	-5	3,950	-0.13%
2020/02/07	0	0.00	2	40.35	39.55	-2	4,026	-0.05%
2020/02/06	3	40.10	0	0.00	40.10	3	4,272	0.07%
2020/02/05	8	40.19	12	39.97	39.55	-4	4,410	-0.09%
2020/02/04	20	39.23	11	39.75	39.95	9	4,497	0.20%
2020/02/03	9	35.98	25	36.06	36.35	-16	4,528	-0.35%
2020/01/31	8	38.18	7.6	38.26	38.15	0.4	4,551	0.01%
2020/01/30	11	39.07	1	39.55	38.95	10	4,553	0.22%
2020/01/20	10	43.61	0	0.00	43.25	10	4,499	0.22%
2020/01/17	0	0.00	5	43.70	43.65	-5	4,489	-0.11%
2020/01/16	8	43.48	1	43.35	43.30	7	4,441	0.16%
2020/01/15	22	43.19	48	43.56	43.15	-26	4,406	-0.59%
2020/01/14	34	43.48	19	43.36	43.50	15	4,341	0.35%
2020/01/13	17	42.46	31	42.50	42.40	-14	4,296	-0.33%
2020/01/10	12	42.77	14.1	42.95	42.80	-2.1	4,272	-0.05%
2020/01/09	8	42.77	13	42.99	42.95	-5	4,251	-0.12%
2020/01/08	30	42.47	29	42.80	42.25	1	4,228	0.02%
2020/01/07	44	43.98	46.4	44.09	43.00	-2.4	4,175	-0.06%
2020/01/06	30	46.27	28	46.43	46.10	2	4,113	0.05%
2020/01/03	56	47.03	71	46.63	45.95	-15	4,087	-0.37%
2020/01/02	21	45.11	28	45.48	45.15	-7	3,791	-0.18%
2019/12/31	38	45.64	23	45.65	45.20	15	3,800	0.39%
2019/12/30	42	44.32	41	44.70	45.25	1	3,615	0.03%
2019/12/27	4	42.35	0	0.00	42.30	4	3,350	0.12%
2019/12/26	6	42.62	1	43.50	41.95	5	3,385	0.15%
2019/12/25	4	42.70	0	0.00	42.40	4	3,429	0.12%
2019/12/24	9	42.23	6	42.29	42.30	3	3,477	0.09%
2019/12/23	3	41.82	2	41.90	41.60	1	3,489	0.03%
2019/12/20	2	41.43	8	41.66	41.30	-6	3,475	-0.17%
2019/12/19	2	40.30	0	0.00	40.15	2	3,504	0.06%
2019/12/18	1	40.25	0	0.00	40.30	1	3,671	0.03%
2019/12/16	0	0.00	2	40.45	40.65	-2	3,817	-0.05%
2019/12/13	5	40.77	4	40.69	40.25	1	4,185	0.02%
2019/12/12	1	41.00	1	41.10	40.70	0	4,745	0.00%
2019/12/11	1	41.50	2	41.30	41.15	-1	4,771	-0.02%
2019/12/09	0	0.00	2	41.50	41.35	-2	4,807	-0.04%
2019/12/05	2	41.00	5	41.05	40.70	-3	4,901	-0.06%
2019/12/04	0	0.00	2	40.60	40.60	-2	4,921	-0.04%
2019/12/03	5	40.57	11	40.16	40.35	-6	4,939	-0.12%
2019/12/02	4	39.65	1	39.90	39.35	3	4,971	0.06%
2019/11/29	2	40.38	3	40.50	40.20	-1	5,107	-0.02%
2019/11/28	2	40.60	4	40.69	40.85	-2	5,234	-0.04%
2019/11/27	3	40.60	7	40.64	40.85	-4	5,261	-0.08%
2019/11/26	6	40.48	5	40.63	40.45	1	5,232	0.02%
2019/11/22	1	40.05	0	0.00	39.90	1	5,206	0.02%
2019/11/21	1	39.90	3	39.75	39.90	-2	5,209	-0.04%
2019/11/19	1	40.10	0	0.00	40.10	1	5,205	0.02%
2019/11/18	0	0.00	2	40.15	40.00	-2	5,211	-0.04%
2019/11/15	3	39.98	1	40.30	39.85	2	5,212	0.04%
2019/11/14	3	40.58	0	0.00	40.10	3	5,204	0.06%
2019/11/13	3	41.20	7	41.14	40.25	-4	5,175	-0.08%
2019/11/12	0	0.00	1	39.20	39.25	-1	5,048	-0.02%
2019/11/11	9	38.40	2	39.00	38.15	7	5,037	0.14%
2019/11/08	2	39.90	1	40.05	39.80	1	5,005	0.02%
2019/11/07	5	39.82	0	0.00	39.80	5	5,002	0.10%
2019/11/06	17	40.01	0	0.00	40.10	17	4,999	0.34%
2019/11/05	33	41.77	6	41.19	39.40	27	4,923	0.55%
2019/11/04	8	42.99	9	43.32	43.65	-1	4,658	-0.02%
2019/11/01	8	41.67	8	43.06	43.50	0	4,567	0.00%
2019/10/31	6	42.00	5	42.35	42.70	1	4,403	0.02%
2019/10/30	6	41.57	18	42.40	42.65	-12	4,271	-0.28%
2019/10/29	0	0.00	5	41.74	42.50	-5	4,199	-0.12%
2019/10/25	3	41.63	6	41.86	41.90	-3	4,155	-0.07%
2019/10/24	1	41.50	3	41.62	41.65	-2	4,140	-0.05%
2019/10/23	1	41.00	0	0.00	41.10	1	4,119	0.02%
2019/10/18	4	40.95	7	41.03	40.85	-3	4,103	-0.07%
2019/10/17	0	0.00	5	41.25	41.10	-5	4,102	-0.12%
2019/10/16	11	40.95	1	41.20	40.85	10	4,097	0.24%
2019/10/15	2	41.65	1	41.40	41.25	1	4,088	0.02%
2019/10/14	4	41.63	4	42.65	41.00	0	4,061	0.00%
2019/10/09	11.7	41.71	4	41.74	42.20	7.7	3,952	0.19%
2019/10/08	3	43.10	0	0.00	42.50	3	3,851	0.08%
2019/10/07	2	43.05	24	43.38	43.70	-22	3,832	-0.57%
2019/10/03	1	42.70	0	0.00	43.85	1	3,681	0.03%
2019/10/02	3.1	43.76	6.8	43.42	43.15	-3.7	3,642	-0.10%
2019/10/01	2	43.45	0	0.00	44.20	2	3,580	0.06%
2019/09/27	9	42.57	23	43.23	43.30	-14	3,443	-0.41%
2019/09/26	11	41.62	15	41.66	42.60	-4	3,334	-0.12%
2019/09/25	1	40.40	2	40.15	40.50	-1	3,213	-0.03%
2019/09/24	17	39.61	6	39.88	40.05	11	3,184	0.35%
2019/09/23	19	40.17	0	0.00	38.20	19	3,078	0.62%
2019/09/20	3	41.70	0	0.00	41.30	3	2,911	0.10%
2019/09/19	0	0.00	1	41.85	41.75	-1	2,843	-0.04%
2019/09/18	3	41.67	0	0.00	43.00	3	2,751	0.11%
2019/09/17	7	42.80	29	44.71	41.80	-22	2,375	-0.93%
2019/09/16	2	41.68	1	41.70	41.30	1	1,806	0.06%
2019/09/12	0	0.00	1	41.40	41.50	-1	1,786	-0.06%
2019/09/10	2	40.90	0	0.00	41.10	2	1,740	0.11%
2019/09/09	0	0.00	2	41.58	42.45	-2	1,667	-0.12%
2019/09/06	0	0.00	1	40.55	41.10	-1	1,595	-0.06%
2019/09/05	6	41.51	6	41.21	41.00	0	1,552	0.00%
2019/09/04	24	41.03	1	40.70	41.00	23	1,506	1.53%
2019/09/03	2	40.35	3	39.45	40.45	-1	1,413	-0.07%
2019/09/02	2	38.50	14	39.07	39.25	-12	1,259	-0.95%
2019/08/30	1	35.80	2	35.90	35.70	-1	1,131	-0.09%
2019/08/26	10	34.00	1	34.40	34.05	9	1,098	0.82%
2019/08/23	0	0.00	4	35.05	35.10	-4	1,098	-0.36%
2019/08/22	1	35.65	1	35.45	35.15	0	1,100	0.00%
2019/08/21	2	35.70	2	35.58	35.60	0	1,095	0.00%
2019/08/15	0	0.00	1	34.15	34.10	-1	1,087	-0.09%
2019/08/14	1	35.15	1	35.30	35.00	0	1,087	0.00%
2019/08/13	1	35.20	0	0.00	34.95	1	1,084	0.09%
2019/08/12	4	35.08	0	0.00	35.55	4	1,088	0.37%
2019/08/08	7	34.86	1	34.80	35.25	6	1,086	0.55%
2019/08/07	2	35.55	0	0.00	33.70	2	1,078	0.19%
2019/08/06	1	35.25	1	34.50	35.85	0	1,071	0.00%
2019/08/05	10	36.90	4	36.90	36.45	6	1,069	0.56%
2019/08/02	4	40.49	0	0.00	40.45	4	1,025	0.39%
2019/07/30	1	42.85	1	42.30	42.40	0	1,071	0.00%
2019/07/29	3	42.40	0	0.00	42.30	3	1,083	0.28%
2019/07/24	0	0.00	1	42.80	42.25	-1	1,097	-0.09%
2019/07/19	4	41.56	0	0.00	41.40	4	1,202	0.33%
2019/07/18	1	41.50	10	41.55	41.55	-9	1,203	-0.75%
2019/07/15	10	43.00	2	43.10	43.00	8	1,259	0.64%
2019/07/12	1	43.10	3	43.52	43.45	-2	1,310	-0.15%
2019/07/10	0.7	45.40	0	0.00	45.40	0.7	1,621	0.04%
2019/07/08	1	46.40	0	0.00	46.10	1	1,663	0.06%
2019/07/05	1	45.75	0	0.00	46.10	1	1,697	0.06%
2019/07/01	0	0.00	3	43.98	44.45	-3	1,839	-0.16%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/26	0	0.00	1	42.50	42.45	-1	1,881	-0.05%
2019/06/25	0	0.00	1	43.10	42.50	-1	1,909	-0.05%
2019/06/20	2	43.45	0	0.00	43.30	2	2,059	0.10%
2019/06/19	0	0.00	1	42.40	42.55	-1	2,101	-0.05%
2019/06/17	0	0.00	11	42.33	42.75	-11	2,138	-0.51%
2019/06/10	1	40.55	0	0.00	40.55	1	2,503	0.04%
2019/06/06	0	0.00	1	40.95	40.10	-1	2,534	-0.04%
2019/05/30	0	0.00	1	41.20	41.20	-1	2,771	-0.04%
2019/05/29	1	40.10	0	0.00	40.50	1	2,910	0.03%
2019/05/23	0	0.00	10	41.10	40.40	-10	3,597	-0.28%
2019/05/22	10	41.60	9	41.90	41.55	1	3,668	0.03%
2019/05/21	18	40.88	0	0.00	41.55	18	3,707	0.49%
2019/05/20	5	40.85	1	40.65	40.75	4	3,804	0.11%
2019/05/17	1	41.40	0	0.00	40.70	1	3,892	0.03%
2019/05/14	7	40.22	7	40.06	41.30	0	4,501	0.00%
2019/05/13	5	41.53	2	41.88	40.90	3	4,602	0.07%
2019/05/10	2	42.63	1	42.70	42.80	1	4,644	0.02%
2019/05/08	1	45.50	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	46.03	1	46.15	45.90	1	4,747	0.02%
2019/05/06	4	44.61	3	45.10	44.75	1	4,751	0.02%
2019/04/30	1	45.60	0	0.00	46.15	1	4,891	0.02%
2019/04/29	1	45.90	2	46.28	45.75	-1	4,919	-0.02%
2019/04/26	5	48.06	8	48.06	47.25	-3	4,961	-0.06%
2019/04/25	5	46.79	5	46.81	46.90	0	4,968	0.00%
2019/04/24	0	0.00	1	47.50	47.20	-1	5,036	-0.02%
2019/04/23	2	47.20	0	0.00	47.25	2	5,111	0.04%
2019/04/19	0	0.00	3	48.00	48.40	-3	5,387	-0.06%
2019/04/18	9	48.65	6	49.13	47.60	3	5,707	0.05%
2019/04/17	6	49.86	4	49.49	49.35	2	5,719	0.03%
2019/04/16	14	49.54	40	49.54	49.75	-26	5,718	-0.45%
2019/04/15	1	47.45	11	47.43	47.85	-10	5,594	-0.18%
2019/04/12	8	46.64	11	46.64	46.70	-3	5,672	-0.05%
2019/04/11	6.3	47.93	4	47.46	47.10	2.3	5,768	0.04%
2019/04/10	0	0.00	2	47.08	47.50	-2	5,923	-0.03%
2019/04/09	25	47.70	33	47.60	47.60	-8	6,081	-0.13%
2019/04/08	3	46.47	0	0.00	46.70	3	6,436	0.05%
2019/04/03	0	0.00	2	46.03	46.10	-2	6,629	-0.03%
2019/04/02	1	45.40	0	0.00	45.30	1	6,827	0.01%
2019/04/01	15	45.47	10	45.35	45.00	5	7,167	0.07%
2019/03/28	2	45.33	1	45.80	45.50	1	7,721	0.01%
2019/03/27	3	45.73	0	0.00	45.80	3	7,865	0.04%
2019/03/26	10	47.80	47	46.60	46.50	-37	7,873	-0.47%
2019/03/25	2	47.90	0	0.00	47.65	2	8,009	0.02%
2019/03/22	25	49.07	14	49.53	48.80	11	8,062	0.14%
2019/03/21	4	47.94	0	0.00	48.15	4	8,105	0.05%
2019/03/20	10	47.20	1	47.05	47.30	9	8,230	0.11%
2019/03/19	2	47.35	1	47.30	47.25	1	8,377	0.01%
2019/03/18	19.5	48.05	2	48.75	47.95	17.5	8,491	0.21%
2019/03/15	17	47.97	21	48.25	48.10	-4	8,770	-0.05%
2019/03/14	42.5	48.24	99	48.89	46.60	-56.5	9,044	-0.62%
2019/03/12	13	49.95	0	0.00	49.85	13	9,301	0.14%
2019/03/11	35	50.42	34	50.80	50.20	1	9,448	0.01%
2019/03/08	4	49.78	0	0.00	50.40	4	9,612	0.04%
2019/03/07	17	50.13	4	50.49	50.30	13	9,642	0.13%
2019/03/06	2	50.90	4	51.05	50.80	-2	9,679	-0.02%
2019/03/05	6	50.65	3	50.50	50.10	3	9,708	0.03%
2019/03/04	1	50.10	7	50.21	51.10	-6	9,704	-0.06%
2019/02/27	44	49.27	23	49.16	49.05	21	9,658	0.22%
2019/02/26	12	51.82	7	52.07	51.40	5	9,577	0.05%
2019/02/25	5	51.08	6	51.80	51.90	-1	9,563	-0.01%
2019/02/22	30	51.22	97	50.28	51.60	-67	9,450	-0.71%
2019/02/21	3	48.43	1	48.40	48.50	2	9,149	0.02%
2019/02/20	53	48.07	21	48.49	48.00	32	9,258	0.35%
2019/02/19	11	47.50	3	47.48	47.60	8	9,267	0.09%
2019/02/18	15	47.93	14	48.47	47.60	1	9,242	0.01%
2019/02/15	4	46.69	15	46.87	47.05	-11	9,163	-0.12%
2019/02/14	22	46.58	16	46.74	46.35	6	9,095	0.07%
2019/02/13	60	47.42	36	47.24	47.40	24	9,023	0.27%
2019/02/12	50	44.87	70	45.43	46.00	-20	8,777	-0.23%
2019/02/11	45	42.61	13	42.55	43.10	32	8,609	0.37%
2019/01/30	1	41.70	16	41.55	41.80	-15	8,577	-0.17%
2019/01/29	10	40.70	1	40.90	41.35	9	8,614	0.10%
2019/01/28	3	41.17	163	41.35	41.10	-160	8,652	-1.85%	大賣/鉅額交易
2019/01/25	2	40.93	2	41.28	40.85	0	8,874	0.00%
2019/01/23	5	39.42	1	40.15	40.35	4	9,254	0.04%
2019/01/22	1	39.90	6	40.05	39.70	-5	9,268	-0.05%
2019/01/21	76	41.29	2	41.30	40.60	74	9,292	0.80%
2019/01/18	40	40.75	4	40.95	40.70	36	9,306	0.39%
2019/01/17	44.4	40.97	0	0.00	40.55	44.4	9,334	0.48%
2019/01/16	3	41.03	8	40.99	40.90	-5	9,313	-0.05%
2019/01/15	20.3	41.96	14	42.21	41.75	6.3	9,273	0.07%
2019/01/14	1	41.55	62	41.64	41.75	-61	9,265	-0.66%
2019/01/11	42	41.40	22	41.98	41.50	20	9,264	0.22%
2019/01/10	62.5	40.37	110	40.58	40.30	-47.5	9,125	-0.52%	大賣/
2019/01/09	78.5	41.54	52	41.61	40.50	26.5	9,288	0.28%
2019/01/08	17	39.70	10	39.82	40.30	7	8,992	0.08%
2019/01/07	84.3	39.93	11	39.87	39.65	73.3	8,947	0.82%
2019/01/04	8	38.41	279	37.47	39.00	-271	8,914	-3.04%	大賣/鉅額交易
2019/01/03	17	38.89	7	39.47	38.75	10	8,765	0.11%
2019/01/02	6	40.23	6	40.26	40.00	0	8,676	0.00%
2018/12/28	10	39.98	11.5	39.95	40.10	-1.5	8,611	-0.02%
2018/12/27	21	38.68	31	38.90	38.95	-10	8,451	-0.12%
2018/12/26	54	39.82	34	40.59	37.40	20	8,289	0.24%
2018/12/25	11	39.12	10	39.82	39.60	1	7,869	0.01%
2018/12/24	57	39.38	24	39.63	39.75	33	7,694	0.43%
2018/12/22	117	39.91	94	39.71	39.05	23	7,492	0.31%	大買/
2018/12/21	18	37.48	10	37.41	40.15	8	7,198	0.11%
2018/12/20	5	35.84	8	36.65	36.50	-3	6,832	-0.04%
2018/12/19	32	35.64	5	36.02	35.80	27	6,640	0.41%
2018/12/18	1	35.25	0	0.00	35.20	1	6,495	0.02%
2018/12/17	0	0.00	4	35.50	35.35	-4	6,442	-0.06%
2018/12/14	10	33.20	0	0.00	34.10	10	6,267	0.16%
2018/12/13	1	35.20	4	34.93	34.50	-3	6,221	-0.05%
2018/12/12	22	35.78	4	35.70	35.50	18	6,141	0.29%
2018/12/11	64	34.70	8	34.36	34.90	56	6,015	0.93%
2018/12/10	62	34.04	11	34.15	33.90	51	5,929	0.86%
2018/12/07	68	35.70	7	35.62	35.75	61	5,814	1.05%
2018/12/06	16	35.79	11	35.57	34.50	5	5,528	0.09%
2018/12/05	13	35.87	6	35.88	37.80	7	5,190	0.13%
2018/12/04	7	34.70	6	34.43	34.50	1	4,788	0.02%
2018/12/03	5	34.16	14	34.07	34.45	-9	4,666	-0.19%
2018/11/30	2	31.30	0	0.00	31.35	2	4,492	0.04%
2018/11/29	13	31.43	10	31.17	30.55	3	4,432	0.07%
2018/11/28	2	30.93	3	30.62	30.65	-1	4,373	-0.02%
2018/11/27	4	29.89	2	30.00	30.00	2	4,337	0.05%
2018/11/26	1	28.80	4	28.98	29.20	-3	4,311	-0.07%
2018/11/23	3	29.33	1	28.35	28.50	2	4,307	0.05%
2018/11/22	3	30.17	2	30.40	29.70	1	4,280	0.02%
2018/11/21	1	30.50	9	30.33	30.85	-8	4,247	-0.19%
2018/11/20	2	30.55	0	0.00	30.55	2	4,270	0.05%
2018/11/19	2	30.93	5	31.49	31.40	-3	4,240	-0.07%
2018/11/16	6	29.75	8	29.78	29.55	-2	4,139	-0.05%
2018/11/15	6	28.85	2	29.05	29.10	4	4,063	0.10%
2018/11/14	1	28.95	0	0.00	28.55	1	4,057	0.02%
2018/11/13	0	0.00	1	28.70	28.80	-1	4,070	-0.02%
2018/11/12	4	28.71	1	28.35	28.75	3	4,105	0.07%
2018/11/09	1	29.70	0	0.00	29.60	1	4,161	0.02%
2018/11/08	2	29.35	11	30.08	29.35	-9	4,235	-0.21%
2018/11/07	5	29.21	1	28.85	29.20	4	4,211	0.09%
2018/11/06	2	29.18	8	28.05	28.00	-6	4,192	-0.14%
2018/11/05	4	29.59	7	29.99	30.20	-3	4,137	-0.07%
2018/11/02	22	30.98	16	31.56	30.30	6	4,132	0.15%
2018/11/01	23	30.17	4	30.34	30.25	19	3,918	0.48%
2018/10/31	4	28.05	2	28.25	28.70	2	3,601	0.06%
2018/10/30	1	27.30	3	26.48	26.10	-2	3,524	-0.06%
2018/10/29	3.2	27.95	3	27.67	27.75	0.2	3,573	0.01%
2018/10/26	1	28.50	1	28.35	28.35	0	3,631	0.00%
2018/10/24	0	0.00	2	31.80	31.05	-2	3,696	-0.05%
2018/10/23	2	33.45	0	0.00	32.50	2	3,791	0.05%
2018/10/22	2	33.70	0	0.00	33.90	2	3,923	0.05%
2018/10/19	1	34.00	3	34.17	33.35	-2	3,957	-0.05%
2018/10/18	5	37.24	3	36.97	35.85	2	4,004	0.05%
2018/10/17	28	41.07	24	39.79	37.60	4	4,006	0.10%
2018/10/16	0	0.00	2	39.18	39.50	-2	3,914	-0.05%
2018/10/15	3	36.85	0	0.00	35.95	3	4,003	0.07%
2018/10/12	7	36.30	6	35.88	36.45	1	4,097	0.02%
2018/10/11	2	36.55	3	36.80	36.50	-1	4,217	-0.02%
2018/10/08	0	0.00	1	39.75	40.80	-1	4,359	-0.02%
2018/10/05	0	0.00	4	41.18	39.80	-4	4,552	-0.09%
2018/10/04	2	43.60	0	0.00	43.20	2	4,672	0.04%
2018/10/03	0	0.00	1	45.90	44.05	-1	4,979	-0.02%
2018/10/02	0	0.00	2	47.08	45.90	-2	5,164	-0.04%
2018/10/01	2	46.25	0	0.00	46.35	2	5,295	0.04%
2018/09/28	0	0.00	5	45.56	45.55	-5	5,500	-0.09%
2018/09/26	0	0.00	1	49.90	49.10	-1	5,843	-0.02%
2018/09/25	2	50.05	0	0.00	49.50	2	6,216	0.03%
2018/09/20	1	50.00	0	0.00	48.80	1	6,926	0.01%
2018/09/19	1	51.40	1	50.80	49.60	0	7,038	0.00%
2018/09/18	0	0.00	1	52.30	50.90	-1	7,235	-0.01%
2018/09/17	7	52.96	6	53.48	52.70	1	7,424	0.01%
2018/09/14	2	51.90	2	52.65	54.20	0	7,648	0.00%
2018/09/12	1	53.30	4	52.05	51.80	-3	8,201	-0.04%
2018/09/11	1	54.70	2	53.25	53.70	-1	8,477	-0.01%
2018/09/10	0	0.00	1	54.50	54.10	-1	8,490	-0.01%
2018/09/07	0	0.00	3	57.37	55.10	-3	8,709	-0.03%
2018/09/06	4	61.15	0	0.00	60.10	4	8,790	0.05%
2018/09/04	0	0.00	1	61.50	63.10	-1	9,300	-0.01%
2018/09/03	4	62.70	4	63.25	61.60	0	9,372	0.00%
2018/08/31	1	65.90	2	65.35	65.70	-1	9,360	-0.01%
2018/08/30	1	66.30	0	0.00	65.80	1	9,532	0.01%
2018/08/29	7	65.76	2	65.20	65.20	5	9,778	0.05%
2018/08/27	3	65.63	16	63.81	66.30	-13	10,141	-0.13%
2018/08/24	14	62.45	2	62.65	62.00	12	10,131	0.12%
2018/08/23	7	65.54	5	63.78	63.20	2	10,185	0.02%
2018/08/22	2	70.10	1	70.30	70.50	1	10,158	0.01%
2018/08/21	0	0.00	1	70.40	70.00	-1	10,275	-0.01%
2018/08/20	0	0.00	2	71.50	70.50	-2	10,473	-0.02%
2018/08/17	2	71.00	0	0.00	68.30	2	10,516	0.02%
2018/08/16	4	71.33	4	71.70	72.00	0	10,468	0.00%
2018/08/15	2	69.20	3	70.43	70.00	-1	10,396	-0.01%
2018/08/14	13	64.82	6	65.95	67.60	7	10,349	0.07%
2018/08/13	6	65.92	5	66.30	63.60	1	10,310	0.01%
2018/08/10	4	70.38	3	71.17	69.80	1	10,282	0.01%
2018/08/08	2	72.60	12	72.90	71.20	-10	10,270	-0.10%
2018/08/07	5	74.40	10	72.46	74.50	-5	10,249	-0.05%
2018/08/06	1	71.60	0	0.00	71.40	1	10,256	0.01%
2018/08/03	6	71.08	7	71.39	71.60	-1	10,329	-0.01%
2018/08/02	2	70.75	3	70.63	70.00	-1	10,387	-0.01%
2018/08/01	0	0.00	1	75.70	73.40	-1	10,464	-0.01%
2018/07/31	6	72.25	8	73.16	75.60	-2	10,441	-0.02%
2018/07/30	9	76.81	7	76.17	73.50	2	10,481	0.02%
2018/07/27	12	81.91	7	81.03	80.70	5	10,555	0.05%
2018/07/26	4	78.13	8	78.60	78.90	-4	10,405	-0.04%
2018/07/25	6	77.83	8	78.04	77.80	-2	10,320	-0.02%
2018/07/24	9	74.02	7	74.47	76.50	2	10,204	0.02%
2018/07/23	0	0.00	1	74.70	74.50	-1	10,145	-0.01%
2018/07/20	11	73.05	11	73.54	71.30	0	10,038	0.00%
2018/07/19	2	76.10	4	74.50	76.80	-2	9,970	-0.02%
2018/07/18	8	76.28	5	77.40	75.30	3	10,006	0.03%
2018/07/17	10	79.83	39	80.13	78.80	-29	10,089	-0.29%
2018/07/16	12	83.32	10	82.55	82.60	2	9,995	0.02%
2018/07/13	16	86.98	7	87.19	85.10	9	10,005	0.09%
2018/07/12	2	84.75	1	83.20	85.50	1	9,815	0.01%
2018/07/11	8	82.65	13	83.20	82.20	-5	9,749	-0.05%
2018/07/10	55.7	78.38	64	78.36	80.40	-8.3	9,659	-0.09%
2018/07/09	16.3	84.08	16	85.06	80.50	0.3	9,549	0.00%
2018/07/06	42	83.40	44	84.17	84.90	-2	9,382	-0.02%
2018/07/05	18	90.46	15	88.85	86.90	3	9,159	0.03%
2018/07/04	11	87.94	30	87.03	91.50	-19	8,991	-0.21%
2018/07/03	56	92.17	48	92.51	86.00	8	8,811	0.09%
2018/07/02	51	87.54	24	88.95	90.30	27	8,439	0.32%
2018/06/29	27	82.72	23	84.30	84.40	4	8,052	0.05%
2018/06/28	1	78.30	22	78.30	79.00	-21	7,692	-0.27%
2018/06/27	21	81.64	32	80.95	78.30	-11	7,559	-0.15%
2018/06/26	13	79.21	15	79.53	80.70	-2	7,336	-0.03%
2018/06/25	17	84.25	12	82.16	80.80	5	7,119	0.07%
2018/06/22	86	87.67	95	86.31	83.00	-9	6,874	-0.13%
2018/06/21	14	85.36	3	83.50	88.20	11	6,334	0.17%
2018/06/20	36	81.65	50	81.04	80.20	-14	6,221	-0.23%
2018/06/19	16	88.90	0	0.00	88.90	16	5,951	0.27%
2018/06/15	28	77.28	34.1	76.01	80.90	-6.1	5,913	-0.10%
2018/06/14	24	73.17	38	72.34	73.60	-14	5,702	-0.25%
2018/06/13	72	74.62	46	72.80	74.80	26	5,575	0.47%
2018/06/12	38	71.58	13	71.43	71.80	25	5,279	0.47%
2018/06/11	2	65.30	2	65.30	65.30	0	5,043	0.00%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	37	54.63	21	54.80	54.00	16	4,954	0.32%
2018/06/06	13	52.89	14	53.63	54.50	-1	4,778	-0.02%
2018/06/05	20	52.16	7	52.36	50.30	13	4,523	0.29%
2018/06/04	6	54.00	19.9	53.20	55.00	-13.9	4,289	-0.32%
2018/06/01	10	47.30	20	47.80	50.00	-10	4,140	-0.24%
2018/05/31	30	49.73	30	50.13	47.80	0	4,116	0.00%
2018/05/30	1	48.80	0	0.00	49.25	1	4,191	0.02%
2018/05/29	24	52.43	25	51.48	49.85	-1	4,321	-0.02%
2018/05/28	29	48.64	35	49.58	51.20	-6	4,218	-0.14%
2018/05/25	24	47.71	25	47.80	47.50	-1	4,020	-0.02%
2018/05/24	20	46.30	20	46.40	46.45	0	3,952	0.00%
2018/05/23	1	46.00	0	0.00	46.55	1	3,984	0.03%
2018/05/22	22	47.48	20	48.00	47.55	2	3,972	0.05%
2018/05/21	0	0.00	1	47.00	46.50	-1	3,920	-0.03%
2018/05/18	0	0.00	1	46.70	46.70	-1	3,919	-0.03%
2018/05/17	7	44.63	0	0.00	45.50	7	3,895	0.18%
2018/05/16	16	46.00	0	0.00	46.20	16	3,863	0.41%
2018/05/15	1	46.80	0	0.00	46.75	1	3,881	0.03%
2018/05/14	1	47.00	25	46.70	47.95	-24	3,950	-0.61%
2018/05/11	22	49.03	18	48.27	46.10	4	3,993	0.10%
2018/05/10	23	50.33	26	50.84	49.60	-3	3,939	-0.08%
2018/05/09	28	49.96	51	50.36	49.35	-23	3,876	-0.59%
2018/05/08	24	47.61	20	47.80	48.00	4	3,678	0.11%
2018/05/07	70	49.11	77	48.41	47.75	-7	3,660	-0.19%
2018/05/04	44	49.14	24	49.74	48.50	20	3,536	0.57%
2018/05/03	10	46.20	10	46.60	47.00	0	3,376	0.00%
2018/05/02	15	46.95	18	47.24	47.00	-3	3,382	-0.09%
2018/04/30	10	46.17	21	46.22	47.00	-11	3,417	-0.32%
2018/04/27	21	47.03	11	46.90	46.75	10	3,430	0.29%
2018/04/26	2	45.60	1	46.00	45.70	1	3,439	0.03%
2018/04/25	3	46.27	2	46.65	46.50	1	3,424	0.03%
2018/04/24	6	48.25	12	48.35	46.40	-6	3,384	-0.18%
2018/04/23	26	49.42	37	50.20	51.40	-11	3,266	-0.34%
2018/04/19	8	48.07	7	48.14	47.00	1	3,282	0.03%
2018/04/18	6	46.99	1	47.20	47.45	5	3,235	0.15%
2018/04/17	15	49.14	1	49.55	46.55	14	3,251	0.43%
2018/04/16	33	49.33	33	49.10	50.00	0	3,227	0.00%
2018/04/13	13	46.51	15	46.82	48.00	-2	3,094	-0.06%
2018/04/12	1	44.90	0	0.00	45.00	1	3,079	0.03%
2018/04/10	8	44.91	3	45.12	44.65	5	3,551	0.14%
2018/04/03	2	41.35	1	43.10	41.75	1	3,704	0.03%
2018/03/31	0	0.00	5	45.35	45.00	-5	3,943	-0.13%
2018/03/29	0	0.00	12	43.70	43.90	-12	4,272	-0.28%
2018/03/26	10	43.15	10	42.70	43.40	0	4,908	0.00%
2018/03/23	1	43.80	1	44.15	43.45	0	4,918	0.00%
2018/03/22	0	0.00	1	46.15	45.45	-1	4,958	-0.02%
2018/03/21	0	0.00	6	45.40	45.60	-6	5,050	-0.12%
2018/03/20	18	45.98	10	46.51	45.85	8	5,046	0.16%
2018/03/14	11	45.64	11	45.35	45.25	0	5,154	0.00%
2018/03/13	1	45.00	0	0.00	45.20	1	5,169	0.02%
2018/03/12	0	0.00	1	44.15	44.10	-1	5,186	-0.02%
2018/03/06	32	45.69	38	45.97	45.15	-6	5,784	-0.10%
2018/03/05	13	47.16	30	47.14	46.60	-17	6,014	-0.28%
2018/03/02	24	45.42	8	45.73	45.55	16	5,903	0.27%
2018/03/01	2	44.10	0	0.00	43.90	2	5,832	0.03%
2018/02/26	0	0.00	8	42.50	42.50	-8	5,841	-0.14%
2018/02/22	8	41.39	0	0.00	41.85	8	5,781	0.14%
2018/02/07	6	44.25	1	44.40	42.00	5	5,681	0.09%
2018/02/06	32	44.49	29	42.84	42.50	3	5,625	0.05%
2018/02/05	18	46.03	6	46.57	44.95	12	5,502	0.22%
2018/02/02	5	44.57	5	45.36	44.55	0	5,393	0.00%
2018/02/01	14	45.90	15	45.25	45.10	-1	5,337	-0.02%
2018/01/31	10	41.30	10	42.10	42.85	0	5,220	0.00%
2018/01/30	4	42.00	3	42.95	42.00	1	5,205	0.02%
2018/01/29	16	43.87	6	42.20	43.55	10	5,175	0.19%
2018/01/26	1	41.50	2	43.13	41.50	-1	5,121	-0.02%
2018/01/24	7	44.69	5	45.49	44.70	2	5,027	0.04%
2018/01/23	0	0.00	1	47.30	46.15	-1	5,046	-0.02%
2018/01/22	3	48.10	14	46.57	48.30	-11	5,014	-0.22%
2018/01/18	0	0.00	1	48.20	47.15	-1	4,943	-0.02%
2018/01/17	1	47.80	0	0.00	47.80	1	4,916	0.02%
2018/01/16	12	49.47	12	49.66	48.85	0	4,885	0.00%
2018/01/15	25	51.15	26	51.14	49.00	-1	4,841	-0.02%
2018/01/12	2	47.68	1	48.45	48.45	1	4,616	0.02%
2018/01/11	15	49.17	1	48.60	47.60	14	4,581	0.31%
2018/01/10	10	47.75	13	48.66	47.50	-3	4,509	-0.07%
2018/01/09	19	50.66	11	50.67	49.70	8	4,423	0.18%
2018/01/08	11	50.35	17	52.24	49.50	-6	4,310	-0.14%
2018/01/05	15	52.67	7	53.27	53.00	8	4,216	0.19%
2018/01/04	10	51.99	19	50.93	54.00	-9	4,052	-0.22%
2018/01/03	30	47.70	37	48.26	49.25	-7	3,716	-0.19%
2018/01/02	15	43.63	15	44.11	44.80	0	3,564	0.00%