凱美 (2375)-群益金鼎-敦南券商分點個股進出

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
▲0.2
漲幅
+0.32%
成交量
153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:13:30(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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/04/17	0	0.00	1	63.20	63.50	-1	435	-0.23%
2024/04/10	8	64.40	0	0.00	64.00	8	418	1.91%
2024/04/09	0.2	64.10	0	0.00	64.20	0.2	415	0.05%
2024/04/01	1	62.00	0	0.00	62.80	1	392	0.25%
2024/03/27	2	59.50	0	0.00	59.70	2	368	0.54%
2024/03/26	0	60.32	0	0.00	59.50	0	373	0.00%
2024/03/19	0	60.00	0	0.00	59.70	0	423	0.00%
2024/03/18	0.2	59.60	0	0.00	59.90	0.2	428	0.05%
2024/03/15	0	60.50	0	0.00	60.40	0	430	0.00%
2024/03/14	0	61.50	0	0.00	61.30	0	456	0.00%
2024/03/13	2	63.90	0	0.00	61.80	2	479	0.42%
2024/03/11	0	62.90	0.8	63.00	62.80	-0.8	507	-0.16%
2024/03/06	0	0.00	2	65.40	64.90	-2	550	-0.36%
2024/03/01	0	0.00	4	66.20	65.90	-4	739	-0.54%
2024/02/29	4	66.38	0	0.00	66.80	4	797	0.50%
2024/02/23	0	0.00	1	65.00	63.90	-1	908	-0.11%
2024/02/15	1	64.30	0	0.00	64.30	1	918	0.11%
2024/02/05	1	62.50	0	0.00	62.60	1	911	0.11%
2024/01/29	0	0.00	2	64.75	64.90	-2	914	-0.22%
2024/01/24	0	0.00	8	65.75	65.70	-8	941	-0.85%
2024/01/23	7	65.80	0	0.00	65.70	7	940	0.74%
2024/01/19	0	0.00	0	64.10	64.20	0	933	0.00%
2024/01/17	1	66.50	0	0.00	64.50	1	925	0.11%
2024/01/16	2	64.10	1	64.10	64.10	1	896	0.11%
2024/01/11	2	65.10	0	0.00	65.10	2	887	0.23%
2024/01/09	2.1	66.02	0	0.00	66.00	2.1	892	0.24%
2024/01/05	0.1	67.68	0	0.00	67.80	0.1	902	0.01%
2024/01/04	0	68.20	0	0.00	67.60	0	906	0.00%
2024/01/03	1	68.90	0	0.00	68.90	1	901	0.11%
2023/12/28	5	70.20	0	0.00	70.10	5	892	0.56%
2023/12/26	0	0.00	5	70.00	70.50	-5	886	-0.56%
2023/12/21	0	71.00	0	0.00	70.80	0	882	0.00%
2023/12/20	0.1	71.10	0	0.00	71.20	0.1	876	0.01%
2023/12/15	0	75.60	2	74.60	74.50	-2	850	-0.23%
2023/12/14	3	75.83	7	75.51	75.10	-4	845	-0.47%
2023/12/13	0	0.00	4	74.50	74.60	-4	829	-0.48%
2023/12/11	4	76.35	0	0.00	74.20	4	830	0.48%
2023/12/08	2	76.00	2	76.15	76.20	0	802	0.00%
2023/12/06	2	74.55	0	0.00	74.00	2	770	0.26%
2023/12/05	0	0.00	6	76.25	74.90	-6	748	-0.80%
2023/12/04	2.1	77.40	1	77.00	76.00	1.1	731	0.14%
2023/12/01	0	0.00	1	76.08	75.90	-1	714	-0.15%
2023/11/30	0.1	76.79	0	0.00	75.70	0.1	710	0.01%
2023/11/29	11	76.90	5	77.70	77.80	6	685	0.88%
2023/11/24	0	74.00	2	73.95	73.70	-2	518	-0.38%
2023/11/07	0	0.00	1	67.00	66.50	-1	363	-0.28%
2023/11/01	2	65.40	2	62.10	61.80	0	350	0.00%
2023/10/23	0.1	63.70	0	0.00	63.60	0.1	352	0.01%
2023/10/17	5	68.60	0	0.00	67.00	5	356	1.40%
2023/10/16	0	0.00	6	67.90	67.00	-6	352	-1.70%
2023/10/13	6	68.80	0	0.00	67.90	6	360	1.66%
2023/10/12	1	64.80	0	0.00	66.60	1	354	0.28%
2023/09/18	0	0.00	1	69.00	68.80	-1	373	-0.27%
2023/09/15	1	68.30	0	0.00	68.60	1	370	0.27%
2023/09/14	0	0.00	1	68.50	68.40	-1	365	-0.27%
2023/09/05	0	0.00	1	67.60	67.90	-1	367	-0.28%
2023/09/01	2.3	67.34	3	67.80	66.70	-0.7	346	-0.21%
2023/08/30	0.1	62.70	0	0.00	62.80	0.1	316	0.03%
2023/08/23	0.1	61.10	0	0.00	61.50	0.1	362	0.01%
2023/08/22	0.1	60.30	0	0.00	60.70	0.1	369	0.03%
2023/08/21	0.1	60.40	0	0.00	60.70	0.1	371	0.03%
2023/08/18	0.1	61.00	0	0.00	61.20	0.1	374	0.03%
2023/08/17	0.1	60.50	0	0.00	60.90	0.1	375	0.03%
2023/08/14	0.1	58.30	0	0.00	57.50	0.1	385	0.03%
2023/08/10	0.1	58.90	0	0.00	58.60	0.1	389	0.03%
2023/08/09	0.1	60.56	0	0.00	60.40	0.1	385	0.03%
2023/08/02	0	63.30	0	0.00	62.80	0	392	0.01%
2023/07/28	0.1	65.60	0	0.00	65.50	0.1	428	0.02%
2023/07/27	2	65.00	0	0.00	65.00	2	430	0.47%
2023/07/24	0	62.60	0	0.00	62.30	0	439	0.00%
2023/07/21	1	63.10	0	0.00	63.90	1	446	0.22%
2023/07/19	2.1	64.49	0	0.00	63.70	2.1	465	0.45%
2023/07/18	0.1	65.70	0	0.00	64.90	0.1	487	0.02%
2023/07/13	0	66.70	0	0.00	66.20	0	548	0.00%
2023/07/11	0	67.00	0	0.00	66.80	0	603	0.00%
2023/07/07	0	67.40	1	67.20	67.30	-1	712	-0.14%
2023/06/26	0	67.20	0	0.00	67.10	0	894	0.00%
2023/06/16	1	68.90	0	0.00	69.00	1	1,031	0.10%
2023/06/15	0	0.00	5	70.18	69.70	-5	1,047	-0.48%
2023/06/14	2	69.10	0	69.10	69.00	2	1,062	0.18%
2023/06/12	0	0.00	1	69.00	68.80	-1	1,136	-0.09%
2023/06/09	2	70.00	0	0.00	69.60	2	1,158	0.17%
2023/06/08	1	69.50	0	0.00	69.50	1	1,195	0.08%
2023/06/02	0.1	71.30	0	0.00	73.00	0.1	1,599	0.00%
2023/05/31	0	0.00	0	69.70	70.70	0	1,768	0.00%
2023/05/26	0	0.00	0	68.00	67.80	0	1,783	0.00%
2023/05/23	0	0.00	3	70.80	70.50	-3	1,836	-0.16%
2023/05/22	0	0.00	0.5	71.00	71.10	-0.5	1,887	-0.03%
2023/05/19	2	70.20	2	70.10	70.10	0	2,091	0.00%
2023/05/18	0	0.00	3	70.57	70.50	-3	2,182	-0.14%
2023/05/17	2	69.50	0	0.00	69.50	2	2,189	0.09%
2023/05/16	0	0.00	1	68.50	69.00	-1	2,210	-0.05%
2023/05/12	0	0.00	1	67.80	68.00	-1	2,213	-0.05%
2023/05/11	1	67.30	0	0.00	67.20	1	2,221	0.05%
2023/05/09	0.1	68.60	0	69.60	68.30	0.1	2,218	0.00%
2023/05/08	2	70.50	2	70.00	70.20	0	2,215	0.00%
2023/05/05	3	71.20	0.1	70.70	70.30	2.9	2,213	0.13%
2023/04/25	3	67.60	0	0.00	68.20	3	2,213	0.14%
2023/04/21	0	71.00	0	0.00	70.30	0	2,198	0.00%
2023/04/18	0	0.00	2	77.75	76.90	-2	2,164	-0.09%
2023/04/17	1	77.30	1	77.30	77.40	0	2,127	0.00%
2023/04/14	0	0.00	2	76.75	76.80	-2	2,107	-0.09%
2023/04/13	1	76.00	0	0.00	75.50	1	2,067	0.05%
2023/04/12	3	77.70	9	76.10	77.00	-6	2,003	-0.30%
2023/04/10	2	74.80	1	75.80	74.80	1	1,942	0.05%
2023/04/06	1	73.00	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2	74.50	0	0.00	74.00	2	1,865	0.11%
2023/03/28	3	74.20	1	73.30	73.30	2	1,811	0.11%
2023/03/27	5	76.80	4	76.85	76.60	1	1,782	0.06%
2023/03/24	0.5	78.50	11	78.25	78.10	-10.5	1,767	-0.59%
2023/03/23	6	78.33	1	77.35	79.10	5	1,740	0.29%
2023/03/22	0	0.00	0.1	75.70	75.40	-0.1	1,663	-0.01%
2023/03/20	5.5	74.90	5	73.80	76.50	0.5	1,626	0.03%
2023/03/16	9	74.67	0	0.00	74.50	9	1,595	0.56%
2023/03/15	2	77.20	2.5	78.36	76.30	-0.5	1,580	-0.03%
2023/03/14	5	75.54	1	75.30	75.30	4	1,538	0.26%
2023/03/13	0	0.00	1	75.50	77.00	-1	1,534	-0.07%
2023/03/10	3	77.07	2.2	77.70	78.50	0.9	1,502	0.06%
2023/03/09	10	81.42	6	81.02	80.70	4	1,448	0.28%
2023/03/08	15.1	81.00	16	80.85	80.00	-0.9	1,349	-0.07%
2023/03/07	15.5	75.50	20	75.99	76.80	-4.5	1,199	-0.38%
2023/03/06	39.6	73.33	31	73.54	76.00	8.5	1,069	0.79%
2023/03/03	1	68.91	2	69.70	69.10	-1	931	-0.11%
2023/02/24	3	66.87	0	0.00	66.80	3	856	0.35%
2023/02/23	0	0.00	2	68.05	68.10	-2	847	-0.24%
2023/02/22	1	67.10	0	0.00	67.20	1	837	0.12%
2023/02/21	0	69.80	0	0.00	69.40	0	817	0.00%
2023/02/17	13	70.55	12	70.58	71.50	1	752	0.13%
2023/02/16	0	69.30	1	69.30	69.30	-1	548	-0.18%
2023/02/15	0	0.00	1	62.00	63.00	-1	460	-0.22%
2023/02/02	0	0.00	1	63.70	64.70	-1	441	-0.23%
2023/02/01	0	0.00	3	61.77	63.80	-3	426	-0.71%
2023/01/31	0	0.00	2	60.70	60.70	-2	401	-0.50%
2023/01/16	5	57.66	0	0.00	57.50	5	392	1.27%
2022/12/21	0	56.00	0	0.00	55.70	0	404	0.01%
2022/12/19	1	58.00	0	0.00	58.00	1	415	0.24%
2022/12/15	0	0.00	0.3	60.40	60.70	-0.3	415	-0.08%
2022/12/13	0.1	60.00	0	0.00	59.50	0.1	423	0.02%
2022/12/06	0.1	62.32	0	0.00	61.30	0.1	443	0.02%
2022/12/05	1	61.30	0	0.00	64.50	1	435	0.23%
2022/12/02	0	0.00	0	60.70	60.70	0	427	-0.01%
2022/11/16	0	0.00	1	58.50	58.30	-1	561	-0.18%
2022/11/15	1	57.10	0	0.00	57.50	1	564	0.18%
2022/11/14	0.2	57.00	0	0.00	57.20	0.2	568	0.04%
2022/11/11	0	0.00	1	56.30	55.60	-1	567	-0.18%
2022/11/07	1	55.00	1	54.80	54.50	0	570	0.00%
2022/11/04	0	0.00	0	53.40	54.20	0	565	-0.01%
2022/10/25	0	0.00	1	51.00	49.95	-1	622	-0.16%
2022/10/21	0.2	50.00	0	0.00	49.95	0.2	667	0.03%
2022/10/04	0	0.00	1	52.20	51.70	-1	960	-0.10%
2022/09/26	1	50.54	0	0.00	50.50	1	981	0.11%
2022/09/21	0.1	57.07	0	0.00	56.70	0.1	991	0.01%
2022/09/14	0	61.00	0	0.00	61.00	0	1,003	0.00%
2022/09/13	2	64.30	0	0.00	64.00	2	997	0.20%
2022/08/25	0	0.00	0.1	62.20	61.50	-0.1	952	-0.01%
2022/08/24	0	0.00	0.1	61.80	62.00	-0.1	946	-0.01%
2022/08/23	0	57.98	0	0.00	60.30	0	906	0.00%
2022/08/17	0	0.00	0	55.90	56.00	0	872	0.00%
2022/08/15	0	0.00	7	54.70	55.60	-7	857	-0.82%
2022/08/12	0	0.00	1	54.80	55.10	-1	850	-0.12%
2022/08/10	0	0.00	1	52.50	52.20	-1	843	-0.12%
2022/08/09	1	51.00	0	0.00	51.60	1	846	0.12%
2022/08/02	0	52.60	0	0.00	52.50	0	841	0.00%
2022/07/29	0	0.00	1	55.50	55.10	-1	836	-0.12%
2022/07/22	1	56.00	0	0.00	55.90	1	813	0.12%
2022/07/19	13	57.73	15	57.35	57.00	-2	803	-0.25%
2022/07/18	27	58.45	17	57.78	59.00	10	780	1.28%
2022/07/15	2	56.60	2	57.46	57.50	0	651	0.00%
2022/07/11	0	0.00	2	50.90	50.90	-2	599	-0.33%
2022/07/04	2	49.20	0	0.00	49.20	2	607	0.33%
2022/06/30	0	50.40	3	50.90	49.95	-3	588	-0.50%
2022/06/23	0	0.00	1	55.70	55.50	-1	636	-0.16%
2022/06/21	0	0.00	1	57.90	58.20	-1	629	-0.16%
2022/06/20	1.1	54.66	11	56.55	54.40	-9.9	622	-1.59%
2022/06/17	3.1	59.51	0	0.00	59.20	3.1	611	0.51%
2022/06/16	0.1	61.50	0	0.00	61.00	0.1	609	0.02%
2022/06/08	1	68.30	5	68.50	67.70	-4	644	-0.62%
2022/06/07	1.1	69.03	0	0.00	67.60	1.1	646	0.17%
2022/06/06	0	0.00	0	69.10	69.30	0	645	-0.01%
2022/06/01	1	68.60	0	0.00	68.90	1	680	0.15%
2022/05/31	5	66.30	0	0.00	67.50	5	676	0.74%
2022/05/30	0	0.00	0	66.30	66.70	0	681	0.00%
2022/05/26	0	65.50	4	65.43	65.50	-4	688	-0.58%
2022/05/19	1	64.30	1	63.50	65.30	0	716	0.00%
2022/05/17	0	0.00	9	63.87	64.80	-9	718	-1.25%
2022/05/13	2	61.15	6	61.30	61.80	-4	715	-0.56%
2022/05/12	0	0.00	2	61.20	59.90	-2	718	-0.28%
2022/05/11	1	62.00	0	0.00	61.60	1	713	0.14%
2022/05/10	2	62.60	1	61.30	63.10	1	720	0.14%
2022/05/09	2.1	63.52	1	63.20	62.80	1.1	722	0.15%
2022/05/04	0	0.00	1	66.50	66.90	-1	739	-0.14%
2022/04/28	0	0.00	1	64.90	64.80	-1	776	-0.13%
2022/04/27	3	62.17	0	0.00	63.70	3	773	0.39%
2022/04/26	0	0.00	1	64.20	65.10	-1	767	-0.13%
2022/04/25	1	66.23	1	66.50	63.20	0	788	0.01%
2022/04/20	0	0.00	1	68.80	69.10	-1	823	-0.12%
2022/04/19	1.1	68.32	0	0.00	68.10	1.1	852	0.13%
2022/04/18	0.1	67.50	17	67.00	67.70	-16.9	891	-1.90%
2022/04/14	0	0.00	1	71.40	71.20	-1	950	-0.11%
2022/04/12	0.2	71.00	0	0.00	70.80	0.2	1,040	0.02%
2022/04/11	1.1	73.22	1	72.85	72.80	0.1	1,183	0.00%
2022/04/06	5	80.20	5	80.30	80.40	0	1,300	0.00%
2022/03/31	5	84.00	0	84.40	83.50	5	1,366	0.36%
2022/03/30	0	0.00	1	84.00	83.60	-1	1,395	-0.07%
2022/03/28	1	83.50	3	83.67	84.90	-2	1,456	-0.14%
2022/03/18	0.1	79.40	2	79.25	79.10	-2	1,655	-0.12%
2022/03/17	0.1	80.40	2	80.30	80.40	-1.9	1,722	-0.11%
2022/03/16	0.1	77.80	0	0.00	77.60	0.1	1,795	0.00%
2022/03/15	2.1	79.38	0	0.00	78.50	2.1	1,826	0.12%
2022/03/14	0	0.00	1	80.10	80.60	-1	1,921	-0.05%
2022/03/08	3	80.03	0	0.00	79.60	3	2,795	0.11%
2022/03/07	2	83.68	0	0.00	83.00	2	3,173	0.06%
2022/03/03	0	0.00	7	89.30	89.20	-7	4,106	-0.17%
2022/02/24	3	88.03	0	0.00	87.30	3	5,554	0.05%
2022/02/22	1	89.70	0	0.00	90.00	1	5,586	0.02%
2022/02/16	1	92.80	4	92.25	92.70	-3	5,706	-0.05%
2022/02/14	0	0.00	2	90.05	90.10	-2	5,714	-0.03%
2022/02/08	4	92.60	0	0.00	92.90	4	5,748	0.07%
2022/01/26	0.1	88.20	0	0.00	88.20	0.1	5,790	0.00%
2022/01/25	0.1	89.10	5	89.50	88.30	-4.9	5,798	-0.08%
2022/01/21	1	91.00	1	90.60	90.00	0	5,790	0.00%
2022/01/20	1	92.70	2	91.90	92.20	-1	5,810	-0.02%
2022/01/19	3	93.03	0	0.00	92.80	3	5,810	0.05%
2022/01/18	2	94.00	0	0.00	94.00	2	5,806	0.03%
2022/01/17	2	94.20	0	0.00	94.70	2	5,779	0.03%
2022/01/14	1	90.00	1	90.80	91.60	0	5,774	0.00%
2022/01/12	1	94.70	2	93.00	93.10	-1	5,739	-0.02%
2022/01/11	0	96.00	1	94.70	94.70	-1	5,711	-0.02%
2022/01/10	2	98.50	0	0.00	98.00	2	5,675	0.04%
2022/01/07	1	100.00	0	0.00	97.90	1	5,663	0.02%
2022/01/06	4	101.50	0	0.00	100.00	4	5,630	0.07%
2022/01/05	1	103.00	3	103.67	103.00	-2	5,605	-0.04%
2022/01/04	12	106.08	10	105.40	105.50	2	5,555	0.04%
2022/01/03	5	101.91	6	103.92	104.50	-1	5,410	-0.02%
2021/12/30	0	102.00	6	100.67	101.00	-6	5,348	-0.11%
2021/12/28	3	99.30	1	99.50	99.30	2	5,317	0.04%
2021/12/27	0	99.30	1	98.10	99.30	-1	5,307	-0.02%
2021/12/24	15	98.67	25	98.36	97.60	-10	5,285	-0.19%
2021/12/23	2	99.65	1	100.50	98.70	1	5,269	0.02%
2021/12/22	29	99.27	15	99.21	99.10	14	5,243	0.27%
2021/12/21	0	0.00	3	98.17	98.40	-3	5,213	-0.06%
2021/12/20	1	98.70	2	98.20	97.60	-1	5,189	-0.02%
2021/12/17	1	99.60	0	100.50	99.50	1	5,132	0.02%
2021/12/16	0	0.00	0.4	102.49	101.00	-0.4	5,096	-0.01%
2021/12/15	1	101.00	1	101.00	100.50	0	5,079	0.00%
2021/12/14	0	0.00	0.2	100.51	101.00	-0.2	5,036	0.00%
2021/12/13	6.1	103.49	8	103.25	103.00	-1.9	5,006	-0.04%
2021/12/10	6.1	102.57	3	101.01	101.00	3.1	4,945	0.06%
2021/12/09	0	106.00	0	0.00	106.00	0	4,867	0.00%
2021/12/08	7	105.00	12	105.33	105.00	-5	4,825	-0.10%
2021/12/07	48	109.65	15.3	108.34	105.50	32.7	4,723	0.69%
2021/12/06	18.3	115.25	8.2	113.79	114.50	10.1	4,378	0.23%
2021/12/03	12	115.67	26.3	115.37	116.50	-14.3	4,312	-0.33%
2021/12/02	19	118.39	21	117.21	113.00	-2	4,177	-0.05%
2021/12/01	41.5	117.31	46	117.75	117.00	-4.5	3,918	-0.11%
2021/11/30	51	119.32	68.3	120.06	117.00	-17.3	3,566	-0.49%
2021/11/29	41	111.93	40	111.14	113.50	1	3,000	0.03%
2021/11/26	44.2	114.26	54.3	114.04	115.50	-10.1	2,633	-0.38%
2021/11/25	23	109.89	22.5	110.52	111.50	0.6	1,878	0.03%
2021/11/24	14.6	101.39	5	103.00	105.00	9.6	1,479	0.65%
2021/11/23	4	96.48	7	97.27	95.50	-3	1,280	-0.23%
2021/11/19	5	93.60	0	0.00	92.40	5	1,201	0.42%
2021/11/18	0	0.00	1	94.46	92.00	-1	1,203	-0.09%
2021/11/17	5	92.66	2	93.55	93.40	3	1,196	0.25%
2021/11/16	0	0.00	1	90.50	89.60	-1	1,227	-0.08%
2021/11/15	3	90.40	0.1	90.20	90.70	3	1,294	0.23%
2021/11/11	0	0.00	1	87.10	87.10	-1	1,312	-0.08%
2021/11/08	0	0.00	1	86.70	85.50	-1	1,378	-0.07%
2021/11/04	0	0.00	1	88.50	87.00	-1	1,454	-0.07%
2021/11/03	7	87.39	6	87.67	87.00	1	1,461	0.07%
2021/11/02	2	83.15	0	0.00	83.00	2	1,481	0.13%
2021/10/29	1	86.91	0	0.00	86.80	1	1,561	0.06%
2021/10/28	1	85.90	0	0.00	85.90	1	1,566	0.06%
2021/10/27	0	84.80	3	85.33	85.80	-3	1,549	-0.19%
2021/10/19	0	0.00	4	82.50	82.50	-4	1,701	-0.24%
2021/10/18	0	0.00	3	81.03	80.60	-3	1,762	-0.17%
2021/10/15	2.1	81.11	2	81.05	81.80	0.1	1,811	0.00%
2021/10/14	0.1	77.60	0	0.00	77.20	0.1	1,833	0.01%
2021/10/13	0.2	77.53	6	78.85	78.40	-5.9	1,865	-0.31%
2021/10/12	0	80.40	0	0.00	80.70	0	1,877	0.00%
2021/10/08	1	79.90	1	80.80	79.90	0	1,912	0.00%
2021/10/04	0.2	80.50	0	0.00	78.90	0.2	2,113	0.01%
2021/10/01	4.3	80.24	5	80.62	80.50	-0.8	2,170	-0.03%
2021/09/30	0	0.00	1	84.30	84.40	-1	2,375	-0.04%
2021/09/29	2	84.65	0	0.00	82.00	2	2,625	0.08%
2021/09/24	0.3	90.00	0	0.00	89.10	0.3	3,173	0.01%
2021/09/17	0	0.00	0	89.70	89.70	0	3,741	0.00%
2021/09/16	0.4	89.25	0	0.00	88.50	0.4	3,798	0.01%
2021/09/15	1.1	89.71	2	89.45	89.40	-0.9	3,852	-0.02%
2021/09/13	0.3	92.50	1	92.70	91.60	-0.7	4,066	-0.02%
2021/09/10	1	92.60	1	92.10	92.70	0	4,166	0.00%
2021/09/09	1	91.70	0	0.00	91.70	1	4,652	0.02%
2021/09/08	1.2	90.78	0	0.00	89.90	1.2	4,965	0.02%
2021/09/07	0.2	93.48	21	92.94	91.80	-20.8	5,047	-0.41%
2021/09/06	1	94.70	1	95.20	93.30	0	5,158	0.00%
2021/09/03	1	95.12	4	96.00	95.40	-3	5,294	-0.06%
2021/09/01	1	99.30	1	101.00	101.50	0	5,327	0.00%
2021/08/30	3	103.83	0	0.00	102.00	3	5,408	0.06%
2021/08/27	1.1	104.00	1	103.50	102.00	0.1	5,489	0.00%
2021/08/26	0	0.00	1	104.00	101.50	-1	5,548	-0.02%
2021/08/24	1	100.00	1	99.80	100.50	0	5,661	0.00%
2021/08/23	2	99.05	2	98.95	100.50	0	5,722	0.00%
2021/08/20	2	94.55	1	96.20	96.80	1	5,777	0.02%
2021/08/19	5	96.14	3	96.80	93.00	2	5,800	0.03%
2021/08/18	1	99.60	3	98.33	101.50	-2	5,894	-0.03%
2021/08/17	2.1	97.70	4	97.10	96.00	-2	6,084	-0.03%
2021/08/16	1	99.30	0	0.00	100.00	1	6,124	0.02%
2021/08/13	4	104.25	6	108.00	103.00	-2	6,185	-0.03%
2021/08/12	1	108.00	1	108.00	108.00	0	6,213	0.00%
2021/08/11	1	108.00	1	110.00	107.50	0	6,292	0.00%
2021/08/10	1	108.50	1	110.00	108.00	0	6,365	0.00%
2021/08/09	1	107.50	5	112.00	107.00	-4	6,461	-0.06%
2021/08/06	7	112.29	0.1	112.00	111.00	6.9	6,647	0.10%
2021/08/05	20	110.43	6	111.00	111.00	14	6,751	0.21%
2021/08/04	1	108.50	3	109.67	112.00	-2	6,864	-0.03%
2021/08/02	0	0.00	2	105.25	106.00	-2	7,135	-0.03%
2021/07/30	0.1	102.00	3	102.00	102.00	-2.9	7,220	-0.04%
2021/07/28	3	105.00	2	104.00	104.50	1	7,375	0.01%
2021/07/27	2	113.00	2.2	111.00	109.50	-0.2	7,484	0.00%
2021/07/26	3	112.50	4	112.50	113.00	-1	7,612	-0.01%
2021/07/23	5.2	112.67	6	113.00	112.00	-0.8	7,663	-0.01%
2021/07/22	6	114.25	3.1	113.18	112.50	2.9	7,736	0.04%
2021/07/21	6.1	110.51	9	110.83	111.00	-2.9	7,787	-0.04%
2021/07/20	1	111.00	5	111.60	110.00	-4	7,776	-0.05%
2021/07/19	7	114.50	1	115.00	113.50	6	7,786	0.08%
2021/07/16	7.1	114.00	24	114.21	113.50	-17	7,830	-0.22%
2021/07/15	0	0.00	1	116.00	114.50	-1	7,884	-0.01%
2021/07/14	3	113.00	5	113.30	114.00	-2	8,022	-0.02%
2021/07/13	23	116.02	3	117.84	114.00	20	8,058	0.25%
2021/07/12	1	116.00	9	117.06	116.50	-8	8,026	-0.10%
2021/07/09	12	116.04	9	116.28	115.00	3	8,040	0.04%
2021/07/08	5	120.40	4	121.13	119.00	1	8,066	0.01%
2021/07/07	14	122.32	15	122.47	120.50	-1	8,101	-0.01%
2021/07/06	38	122.97	58.1	122.84	121.50	-20.1	7,972	-0.25%
2021/07/05	26	120.62	37.2	121.33	118.00	-11.2	7,865	-0.14%
2021/07/02	3	115.33	2.2	113.66	115.50	0.8	7,760	0.01%
2021/07/01	41.1	117.53	22.6	116.01	114.00	18.5	8,048	0.23%
2021/06/30	34.1	116.89	30.7	118.41	123.00	3.5	8,037	0.04%
2021/06/29	35.1	115.94	35.2	115.35	112.00	-0.1	7,900	0.00%
2021/06/28	2.3	110.83	5	110.10	112.50	-2.7	7,787	-0.03%
2021/06/25	12.1	115.24	13	114.38	113.00	-0.9	7,774	-0.01%
2021/06/24	1	114.00	5	114.40	114.50	-4	7,802	-0.05%
2021/06/23	8	115.56	12	115.67	115.50	-4	7,897	-0.05%
2021/06/22	11.1	114.63	5	113.20	112.00	6.1	7,990	0.08%
2021/06/21	0	0.00	12	114.46	113.50	-12	8,099	-0.15%
2021/06/18	50	119.85	32	119.81	117.00	18	8,071	0.22%
2021/06/17	23	112.35	11.3	115.23	117.50	11.7	7,670	0.15%
2021/06/16	10	108.20	6	108.50	107.00	4	7,512	0.05%
2021/06/15	2	105.75	4	106.88	108.00	-2	7,507	-0.03%
2021/06/11	6	107.33	6	108.75	103.50	0	7,479	0.00%
2021/06/10	2	103.75	2	104.50	104.50	0	7,614	0.00%
2021/06/09	3	103.83	1	105.00	103.00	2	7,802	0.03%
2021/06/08	1	105.00	2	105.00	104.50	-1	7,814	-0.01%
2021/06/07	0	0.00	17	104.29	102.50	-17	7,863	-0.22%
2021/06/04	52	105.38	35	105.04	105.00	17	7,874	0.22%
2021/06/03	7.1	102.24	8	102.75	104.00	-0.9	7,867	-0.01%
2021/06/02	5	101.90	5	101.38	100.00	0	7,833	0.00%
2021/06/01	0	0.00	3	104.67	105.00	-3	7,781	-0.04%
2021/05/31	6	106.17	5	105.00	104.50	1	7,760	0.01%
2021/05/28	5	105.00	2	106.50	104.50	3	7,739	0.04%
2021/05/27	2	104.00	1	104.00	104.00	1	7,708	0.01%
2021/05/26	7	106.57	1.1	105.50	104.50	5.9	7,654	0.08%
2021/05/25	6.1	105.30	6.1	105.93	108.00	0	7,623	0.00%
2021/05/24	0	0.00	3.1	97.68	98.60	-3.1	7,669	-0.04%
2021/05/21	25	96.41	24	95.70	95.80	1	8,044	0.01%
2021/05/20	3	95.73	3	96.53	93.00	0	8,255	0.00%
2021/05/19	10	95.84	6	95.28	95.40	4	8,409	0.05%
2021/05/18	7	94.67	6.2	93.95	96.90	0.8	8,638	0.01%
2021/05/17	8	91.91	9	90.49	88.90	-1	8,770	-0.01%
2021/05/14	10	98.16	5	99.42	93.00	5	8,852	0.06%
2021/05/13	11	91.63	4	91.93	91.60	7	8,935	0.08%
2021/05/12	4.1	96.60	1.3	96.50	90.90	2.8	9,089	0.03%
2021/05/11	9.7	101.83	11	102.73	101.00	-1.3	9,090	-0.01%
2021/05/10	48	112.96	33	113.50	110.50	15	9,152	0.16%
2021/05/07	0	0.00	2.1	112.51	113.00	-2.1	9,214	-0.02%
2021/05/06	3.1	102.53	2	103.50	103.00	1.1	9,549	0.01%
2021/05/05	11	106.45	13	105.92	102.50	-2	9,563	-0.02%
2021/05/04	10.1	105.12	12	108.92	106.00	-1.9	9,851	-0.02%
2021/05/03	6	115.25	34	116.19	113.50	-28	10,170	-0.28%
2021/04/29	3	126.00	1	127.00	125.00	2	10,099	0.02%
2021/04/28	6	127.42	26	126.67	128.50	-20	10,166	-0.20%
2021/04/27	25	126.70	1	124.00	126.50	24	10,239	0.23%
2021/04/26	1	123.50	2	123.75	123.50	-1	10,222	-0.01%
2021/04/23	2	123.00	2	122.50	122.50	0	10,282	0.00%
2021/04/22	1	119.00	4	121.13	119.50	-3	10,494	-0.03%
2021/04/21	4	124.00	6	123.67	123.50	-2	10,620	-0.02%
2021/04/20	9	127.39	8	128.06	127.50	1	10,940	0.01%
2021/04/19	8	126.13	7	123.14	123.00	1	10,902	0.01%
2021/04/15	1	123.50	0.2	123.50	124.00	0.8	11,107	0.01%
2021/04/14	2	119.75	7.6	120.68	125.00	-5.6	11,202	-0.05%
2021/04/13	40	124.90	40	123.84	122.50	0	11,300	0.00%
2021/04/12	4	123.00	5	124.50	121.50	-1	11,314	-0.01%
2021/04/09	5	127.40	13	128.69	126.00	-8	11,401	-0.07%
2021/04/08	9	134.28	12	133.71	131.00	-3	11,427	-0.03%
2021/04/07	33.5	133.25	38	133.72	133.50	-4.5	11,575	-0.04%
2021/04/06	7	127.93	16	128.38	129.50	-9	11,354	-0.08%
2021/04/01	8	121.88	9	120.78	121.50	-1	11,260	-0.01%
2021/03/31	13	119.12	4	117.63	117.50	9	11,387	0.08%
2021/03/30	18	119.17	2	118.50	118.50	16	11,764	0.14%
2021/03/29	4	118.13	0	0.00	117.00	4	11,926	0.03%
2021/03/26	8	119.56	4.5	120.44	119.50	3.5	12,174	0.03%
2021/03/25	9	115.00	7	115.57	114.00	2	12,118	0.02%
2021/03/24	32	124.67	18.1	126.32	120.00	13.9	12,075	0.12%
2021/03/23	13	134.08	12	132.25	131.00	1	12,106	0.01%
2021/03/22	8	131.44	3	131.83	130.50	5	12,209	0.04%
2021/03/19	25.1	133.37	3	135.17	133.00	22.1	12,296	0.18%
2021/03/18	12	135.13	16	135.59	134.50	-4	12,427	-0.03%
2021/03/17	5	135.80	7	135.93	134.00	-2	12,481	-0.02%
2021/03/16	26	138.17	17	135.59	134.50	9	12,505	0.07%
2021/03/15	6	132.50	12.1	133.91	134.50	-6.1	12,413	-0.05%
2021/03/12	1	128.00	30	128.00	128.00	-29	12,305	-0.24%
2021/03/11	6	127.58	0	0.00	131.00	6	12,362	0.05%
2021/03/10	8	119.88	1.1	120.05	121.50	6.9	12,362	0.06%
2021/03/09	31.3	116.52	8	113.06	110.50	23.3	12,470	0.19%
2021/03/08	31	123.44	30.5	119.93	117.00	0.5	12,466	0.00%
2021/03/05	0	0.00	1	122.50	122.00	-1	12,619	-0.01%
2021/03/04	3	128.33	0	0.00	127.00	3	12,695	0.02%
2021/03/03	1	126.50	0	0.00	130.00	1	12,775	0.01%
2021/03/02	2.2	129.76	9	131.11	126.00	-6.9	12,890	-0.05%
2021/02/26	2	131.00	0	0.00	130.00	2	13,034	0.02%
2021/02/25	8	132.56	8	133.56	132.00	0	13,343	0.00%
2021/02/24	15.2	133.65	8	131.94	129.00	7.2	13,326	0.05%
2021/02/23	24.5	140.08	36	139.63	137.50	-11.5	13,344	-0.09%
2021/02/22	23	134.59	21.2	135.19	139.50	1.8	13,052	0.01%
2021/02/19	26	124.77	26	126.17	127.50	0	13,152	0.00%
2021/02/18	58	121.22	52.1	120.97	124.00	6	13,244	0.04%
2021/02/17	27	115.87	23	114.80	117.50	4	13,484	0.03%
2021/02/05	25	106.82	25	107.14	107.00	0	13,531	0.00%
2021/02/04	53.2	106.65	52.6	106.26	104.00	0.6	13,967	0.00%
2021/02/03	21	104.19	20	104.30	104.00	1	14,127	0.01%
2021/02/02	13	100.77	13	100.62	100.00	0	13,906	0.00%
2021/02/01	16	96.61	18	97.11	96.50	-2	13,833	-0.01%
2021/01/29	24.1	101.24	17	101.97	98.50	7.1	13,785	0.05%
2021/01/28	23	104.03	32	105.98	101.00	-9	13,657	-0.07%
2021/01/27	4	101.25	4	100.75	100.50	0	13,700	0.00%
2021/01/26	36	102.78	22	103.93	99.10	14	13,769	0.10%
2021/01/25	30	102.17	42	105.89	107.00	-12	13,404	-0.09%
2021/01/22	10	97.66	8	98.68	97.60	2	12,966	0.02%
2021/01/21	4	96.98	8.7	97.22	98.00	-4.7	12,896	-0.04%
2021/01/20	6	96.80	15	96.27	93.80	-9	12,789	-0.07%
2021/01/19	2	99.50	5	100.98	99.00	-3	12,639	-0.02%
2021/01/18	3	100.00	9	99.86	100.50	-6	12,578	-0.05%
2021/01/15	9	102.28	52	102.77	101.00	-43	12,515	-0.34%
2021/01/14	23	99.12	67	101.25	102.50	-44	12,336	-0.36%
2021/01/13	48	99.21	36	100.18	100.00	12	12,264	0.10%
2021/01/12	1	91.90	7	91.89	93.20	-6	12,028	-0.05%
2021/01/11	6	95.90	8	96.24	95.60	-2	12,396	-0.02%
2021/01/08	36	98.37	22	97.24	95.20	14	12,534	0.11%
2021/01/07	1	98.70	4	98.38	97.50	-3	12,342	-0.02%
2021/01/06	24	98.73	23	98.65	96.00	1	12,234	0.01%
2021/01/05	1	98.40	2	97.56	97.70	-1	12,030	-0.01%
2021/01/04	8	96.11	2	96.80	97.50	6	11,917	0.05%
2020/12/31	7	92.21	6	91.50	91.60	1	11,758	0.01%
2020/12/30	2	90.45	5	87.44	91.90	-3	11,606	-0.03%
2020/12/29	4	86.28	7	85.60	84.80	-3	11,358	-0.03%
2020/12/28	7	85.46	2	85.65	85.00	5	11,243	0.04%
2020/12/25	10	85.49	11	84.96	84.80	-1	11,135	-0.01%
2020/12/24	29	85.37	42.8	85.44	86.20	-13.8	10,948	-0.13%
2020/12/23	33	78.82	36	78.71	78.40	-3	10,487	-0.03%
2020/12/22	16	78.33	10.1	79.84	77.90	5.9	10,269	0.06%
2020/12/21	4	74.10	4	75.15	75.00	0	9,943	0.00%
2020/12/18	12	74.67	20	75.21	73.70	-8	9,853	-0.08%
2020/12/17	14	73.65	9	74.06	75.20	5	9,668	0.05%
2020/12/16	17	70.69	8	70.83	72.80	9	9,437	0.10%
2020/12/15	43.1	68.49	0	0.00	68.30	43.1	9,266	0.46%
2020/12/14	9	74.06	13	74.53	73.60	-4	9,095	-0.04%
2020/12/11	2	70.90	0.1	71.10	69.70	1.9	8,808	0.02%
2020/12/10	3	71.00	7	72.07	70.90	-4	8,667	-0.05%
2020/12/09	16	71.32	16	71.86	72.10	0	8,565	0.00%
2020/12/08	10	68.52	16	68.84	69.00	-6	8,371	-0.07%
2020/12/07	10	71.63	11	71.58	70.60	-1	8,252	-0.01%
2020/12/04	4	70.10	0	0.00	71.60	4	8,135	0.05%
2020/12/03	14	70.55	12	70.05	70.10	2	8,054	0.02%
2020/12/02	1.5	68.30	1	68.70	68.80	0.5	7,885	0.01%
2020/12/01	7	68.69	5	68.76	68.50	2	7,819	0.03%
2020/11/30	3	66.70	1	67.00	67.00	2	7,659	0.03%
2020/11/27	6	66.30	4	66.70	66.90	2	7,549	0.03%
2020/11/26	7	66.27	1.1	66.05	66.20	5.9	7,437	0.08%
2020/11/25	3	64.10	6	64.45	63.90	-3	7,271	-0.04%
2020/11/24	21	66.21	25	65.60	65.50	-4	7,077	-0.06%
2020/11/23	1	62.40	3.1	62.20	62.60	-2.1	6,734	-0.03%
2020/11/20	61	62.10	12	63.01	62.00	49	6,608	0.74%
2020/11/19	12	60.35	13.3	60.68	60.60	-1.3	6,320	-0.02%
2020/11/18	32	60.92	31	61.08	61.40	1	6,176	0.02%
2020/11/17	6	59.35	7.4	59.87	60.00	-1.4	5,780	-0.02%
2020/11/16	23	58.83	20.1	59.17	58.40	2.9	5,492	0.05%
2020/11/13	2	56.00	3	56.13	56.10	-1	4,947	-0.02%
2020/11/12	26	56.30	49.1	56.91	57.00	-23.1	4,661	-0.50%
2020/11/11	29	53.52	21	52.59	53.30	8	4,040	0.20%
2020/11/10	2	49.43	17.1	49.80	49.75	-15.1	3,616	-0.42%
2020/11/09	10	49.69	4	49.88	49.35	6	3,553	0.17%
2020/11/06	19	50.42	14	50.09	50.00	5	3,499	0.14%
2020/11/05	18	49.60	12	50.13	50.80	6	3,391	0.18%
2020/11/04	59	50.40	55	50.74	49.90	4	3,238	0.12%
2020/11/03	9	46.87	10	47.93	48.60	-1	2,785	-0.04%
2020/11/02	1	44.25	1	44.40	44.20	0	2,637	0.00%
2020/10/30	1.5	45.20	0	0.00	44.15	1.5	2,705	0.06%
2020/10/29	0	0.00	1	44.40	44.35	-1	2,751	-0.04%
2020/10/27	1	46.90	0	0.00	46.70	1	2,770	0.04%
2020/10/26	2	46.78	3	46.37	46.50	-1	2,772	-0.04%
2020/10/22	1	46.80	0	0.00	46.45	1	2,721	0.04%
2020/10/21	1	50.60	2	50.05	48.20	-1	2,642	-0.04%
2020/10/20	0	0.00	1.1	49.09	49.20	-1.1	2,518	-0.04%
2020/10/19	50	50.07	65	49.55	49.50	-15	2,366	-0.63%
2020/10/16	24	46.11	7	44.73	47.00	17	1,867	0.91%
2020/10/14	13	43.60	13	43.70	43.50	0	1,670	0.00%
2020/10/12	0	0.00	1	41.55	41.55	-1	1,642	-0.06%
2020/10/08	0	0.00	1	42.55	42.55	-1	1,652	-0.06%
2020/10/07	2	42.60	1	43.10	43.10	1	1,649	0.06%
2020/10/06	2	42.50	1	42.10	42.35	1	1,627	0.06%
2020/10/05	1	41.50	0	0.00	41.40	1	1,592	0.06%
2020/09/29	2	39.60	5.1	41.52	41.25	-3.1	1,554	-0.20%
2020/09/28	0.1	37.80	0	0.00	37.80	0.1	1,456	0.01%
2020/09/24	0	0.00	2	38.90	38.70	-2	1,477	-0.14%
2020/09/21	0	0.00	1	42.00	41.90	-1	1,507	-0.07%
2020/09/16	2	42.30	2	42.30	42.00	0	1,565	0.00%
2020/09/14	1	41.40	0	0.00	42.60	1	1,598	0.06%
2020/09/04	0	0.00	0.1	42.25	42.20	-0.1	1,811	-0.01%
2020/09/02	0.5	41.80	0	0.00	41.80	0.5	1,891	0.03%
2020/09/01	0.4	41.60	0	0.00	41.60	0.4	1,998	0.02%
2020/08/31	0	0.00	1.4	41.86	41.75	-1.4	2,018	-0.07%
2020/08/28	0.4	42.15	0.7	42.15	42.15	-0.3	2,041	-0.01%
2020/08/27	0.6	42.25	0	0.00	42.25	0.6	2,070	0.03%
2020/08/25	0.1	42.30	0	0.00	42.25	0.1	2,109	0.00%
2020/08/19	0	0.00	3	46.20	46.40	-3	2,197	-0.14%
2020/08/18	0.6	46.85	0	0.00	46.85	0.6	2,228	0.03%
2020/08/05	6	34.73	7	34.79	34.55	-1	2,244	-0.04%
2020/08/04	5	34.35	0	0.00	34.35	5	2,282	0.22%
2020/07/30	0	0.00	2	34.73	34.45	-2	3,078	-0.06%
2020/07/27	0	0.00	4	35.10	35.35	-4	3,244	-0.12%
2020/07/24	9	35.81	34	35.90	35.70	-25	3,193	-0.78%
2020/07/23	14	34.97	0	0.00	35.25	14	3,158	0.44%
2020/07/17	4	32.85	0	0.00	32.85	4	3,227	0.12%
2020/07/15	0	0.00	10	33.20	33.05	-10	3,278	-0.31%
2020/07/10	4	34.44	0	0.00	33.65	4	3,500	0.11%
2020/07/09	0	0.00	1	34.90	34.90	-1	3,520	-0.03%
2020/07/07	10	35.60	0	0.00	34.80	10	3,663	0.27%
2020/07/03	0	0.00	1	34.50	34.50	-1	4,021	-0.02%
2020/06/29	0	0.00	10	34.75	34.70	-10	4,098	-0.24%
2020/06/23	1	35.50	1.5	35.20	35.20	-0.5	4,168	-0.01%
2020/06/22	0	0.00	0.6	35.50	35.50	-0.6	4,199	-0.01%
2020/06/11	1	36.40	2	36.65	36.10	-1	4,395	-0.02%
2020/06/04	0	0.00	4	38.63	38.70	-4	4,538	-0.09%
2020/06/01	3	38.35	1	38.20	38.40	2	4,457	0.04%
2020/05/29	0	0.00	2	37.18	37.40	-2	4,403	-0.05%
2020/05/28	12	37.32	10	37.30	37.90	2	4,407	0.05%
2020/05/25	0	0.00	1	35.50	36.50	-1	4,385	-0.02%
2020/05/19	1	36.05	1	36.60	36.75	0	4,448	0.00%
2020/05/18	0	0.00	1	35.70	35.70	-1	4,457	-0.02%
2020/05/11	10	38.35	1	38.80	38.35	9	4,449	0.20%
2020/05/08	4	38.63	0	0.00	37.55	4	4,441	0.09%
2020/05/07	2	40.60	4	39.96	39.20	-2	4,380	-0.05%
2020/05/06	14	37.50	10	36.85	38.15	4	4,085	0.10%
2020/05/05	8	34.93	8	34.92	34.70	0	3,688	0.00%
2020/04/30	7	34.60	7	34.94	34.40	0	3,742	0.00%
2020/04/28	2	34.50	1	34.75	34.30	1	3,696	0.03%
2020/04/23	2	33.53	2	33.53	33.45	0	3,703	0.00%
2020/04/22	0	0.00	1	32.95	33.20	-1	3,718	-0.03%
2020/04/15	4	35.23	1	35.95	34.20	3	3,757	0.08%
2020/04/13	2	32.93	0	0.00	32.65	2	3,813	0.05%
2020/04/09	13	35.40	21.1	35.94	33.95	-8.1	4,140	-0.20%
2020/04/08	4	34.43	15	33.88	35.40	-11	4,011	-0.27%
2020/04/07	8	31.98	1	31.80	32.20	7	4,092	0.17%
2020/04/06	0.1	29.95	0	0.00	30.10	0.1	4,345	0.00%
2020/03/31	2	30.15	6	29.95	29.70	-4	4,475	-0.09%
2020/03/30	0	0.00	0.2	29.45	29.60	-0.2	4,518	0.00%
2020/03/27	6	30.08	15.2	30.88	29.65	-9.2	4,612	-0.20%
2020/03/26	12	29.12	0	0.00	29.50	12	4,598	0.26%
2020/03/25	10	27.35	15	27.80	28.35	-5	4,624	-0.11%
2020/03/24	5	26.15	0	0.00	25.80	5	4,572	0.11%
2020/03/23	0.2	24.75	0	0.00	24.75	0.2	4,545	0.00%
2020/03/20	0	0.00	1	26.90	27.00	-1	4,520	-0.02%
2020/03/19	1	25.80	2	25.25	25.25	-1	4,478	-0.02%
2020/03/18	1	29.00	1	28.05	28.05	0	4,419	0.00%
2020/03/17	0	0.00	1	29.30	28.60	-1	4,403	-0.02%
2020/03/16	0	0.00	1	29.50	29.50	-1	4,367	-0.02%
2020/03/13	8	28.52	6	28.72	28.70	2	4,289	0.05%
2020/03/12	1	34.70	0	0.00	31.65	1	4,241	0.02%
2020/03/10	0.1	36.20	0	0.00	36.15	0.1	4,195	0.00%
2020/03/09	2	37.40	0	0.00	35.75	2	4,197	0.05%
2020/03/06	0	0.00	4	38.25	38.00	-4	4,227	-0.09%
2020/03/02	5	37.55	6	38.15	38.05	-1	4,219	-0.02%
2020/02/27	1	39.50	0	0.00	37.80	1	4,210	0.02%
2020/02/26	1	40.50	0	0.00	39.65	1	4,164	0.02%
2020/02/25	3	40.12	1	40.60	40.60	2	4,108	0.05%
2020/02/24	0	0.00	0.2	40.65	40.65	-0.2	4,069	0.00%
2020/02/21	1	41.30	2	41.43	41.20	-1	4,045	-0.02%
2020/02/20	0	0.00	3	41.00	40.55	-3	3,968	-0.08%
2020/02/19	7	40.61	7	40.69	40.90	0	3,956	0.00%
2020/02/18	10	40.57	10	40.65	40.45	0	3,928	0.00%
2020/02/17	0	0.00	12	40.60	40.30	-12	3,916	-0.31%
2020/02/13	2	40.80	3	40.77	40.15	-1	4,028	-0.02%
2020/02/12	20	40.90	8	40.78	41.10	12	4,030	0.30%
2020/02/11	0	0.00	1	40.40	40.30	-1	3,986	-0.03%
2020/02/10	3	39.63	0	0.00	39.25	3	3,950	0.08%
2020/02/07	0	0.00	1	39.60	39.55	-1	4,026	-0.02%
2020/02/06	0.1	40.15	0	0.00	40.10	0.1	4,272	0.00%
2020/02/05	0	0.00	1	40.70	39.55	-1	4,410	-0.02%
2020/02/04	1	39.95	0	0.00	39.95	1	4,497	0.02%
2020/02/03	1	34.85	2	35.33	36.35	-1	4,528	-0.02%
2020/01/31	1	38.00	1	38.40	38.15	0	4,551	0.00%
2020/01/30	2	39.55	5	39.10	38.95	-3	4,553	-0.07%
2020/01/20	1	43.25	0	0.00	43.25	1	4,499	0.02%
2020/01/17	18	43.56	11	43.49	43.65	7	4,489	0.16%
2020/01/16	2	43.75	8	43.76	43.30	-6	4,441	-0.14%
2020/01/15	6	43.28	0	0.00	43.15	6	4,406	0.14%
2020/01/14	14	42.91	22	43.32	43.50	-8	4,341	-0.18%
2020/01/13	1	42.30	1	42.40	42.40	0	4,296	0.00%
2020/01/10	2	42.68	17	42.69	42.80	-15	4,272	-0.35%
2020/01/09	11	43.08	1	42.95	42.95	10	4,251	0.24%
2020/01/08	25	42.85	18	42.61	42.25	7	4,228	0.17%
2020/01/07	2	45.28	10	44.58	43.00	-8	4,175	-0.19%
2020/01/06	8	45.89	3	46.77	46.10	5	4,113	0.12%
2020/01/03	34	46.79	27	47.43	45.95	7	4,087	0.17%
2020/01/02	16	45.19	16	45.03	45.15	0	3,791	0.00%
2019/12/31	47	45.80	77	45.61	45.20	-30	3,800	-0.79%
2019/12/30	18	43.37	8.1	44.05	45.25	9.9	3,615	0.27%
2019/12/27	4	42.40	4	42.45	42.30	0	3,350	0.00%
2019/12/26	17	42.81	18	42.82	41.95	-1	3,385	-0.03%
2019/12/25	6	42.47	3	42.50	42.40	3	3,429	0.09%
2019/12/24	25	42.13	14	42.44	42.30	11	3,477	0.32%
2019/12/23	24	42.13	1	41.95	41.60	23	3,489	0.66%
2019/12/20	1	41.00	1	41.60	41.30	0	3,475	0.00%
2019/12/18	0	0.00	1	40.30	40.30	-1	3,671	-0.03%
2019/12/12	5	41.14	7	41.09	40.70	-2	4,745	-0.04%
2019/12/11	0	0.00	5	41.32	41.15	-5	4,771	-0.10%
2019/12/09	1	41.60	0	0.00	41.35	1	4,807	0.02%
2019/12/06	1	41.10	3	41.00	41.00	-2	4,856	-0.04%
2019/12/05	11	40.96	10	41.10	40.70	1	4,901	0.02%
2019/12/04	14	40.90	11	40.66	40.60	3	4,921	0.06%
2019/12/03	6	40.23	6	40.24	40.35	0	4,939	0.00%
2019/12/02	18	39.77	18	39.92	39.35	0	4,971	0.00%
2019/11/29	23	40.39	23	40.47	40.20	0	5,107	0.00%
2019/11/28	30	40.49	30	40.87	40.85	0	5,234	0.00%
2019/11/25	5	40.30	5.2	40.15	40.05	-0.2	5,212	0.00%
2019/11/14	5	40.16	4	40.15	40.10	1	5,204	0.02%
2019/11/13	1	41.10	2	41.50	40.25	-1	5,175	-0.02%
2019/11/12	0	0.00	1	39.20	39.25	-1	5,048	-0.02%
2019/11/11	0	0.00	7	38.59	38.15	-7	5,037	-0.14%
2019/11/06	41	40.34	56	39.98	40.10	-15	4,999	-0.30%
2019/11/05	144	42.30	125	41.11	39.40	19	4,923	0.39%	大買/大賣/
2019/11/04	132	42.83	130.2	43.19	43.65	1.8	4,658	0.04%	大買/大賣/
2019/11/01	52	41.68	53.3	42.29	43.50	-1.3	4,567	-0.03%
2019/10/31	82	41.85	81	41.96	42.70	1	4,403	0.02%
2019/10/30	21	41.82	21	42.34	42.65	0	4,271	0.00%
2019/10/29	8	41.46	8.5	41.83	42.50	-0.5	4,199	-0.01%
2019/10/28	2	42.00	2	41.95	41.95	0	4,166	0.00%
2019/10/25	7	41.70	9	41.84	41.90	-2	4,155	-0.05%
2019/10/24	2	41.63	2	41.60	41.65	0	4,140	0.00%
2019/10/22	6	40.98	5	41.19	41.15	1	4,118	0.02%
2019/10/21	40	41.51	41	41.13	41.05	-1	4,118	-0.02%
2019/10/18	4	41.09	4	41.08	40.85	0	4,103	0.00%
2019/10/17	11	40.92	11	41.00	41.10	0	4,102	0.00%
2019/10/16	34	41.10	34	41.21	40.85	0	4,097	0.00%
2019/10/15	59	41.52	59	41.34	41.25	0	4,088	0.00%
2019/10/14	126	41.71	124	41.67	41.00	2	4,061	0.05%	大買/大賣/
2019/10/09	71.5	41.76	64	42.48	42.20	7.5	3,952	0.19%
2019/10/08	58	42.88	45	43.13	42.50	13	3,851	0.34%
2019/10/07	45	43.60	45	43.66	43.70	0	3,832	0.00%
2019/10/04	24	43.36	24	43.71	44.00	0	3,752	0.00%
2019/10/03	20	42.86	20	43.23	43.85	0	3,681	0.00%
2019/10/02	19	43.65	20	43.40	43.15	-1	3,642	-0.03%
2019/10/01	58	44.10	57	44.10	44.20	1	3,580	0.03%
2019/09/27	58	42.85	59	42.91	43.30	-1	3,443	-0.03%
2019/09/26	23	41.41	22	41.64	42.60	1	3,334	0.03%
2019/09/25	3	39.70	9	39.82	40.50	-6	3,213	-0.19%
2019/09/24	4	39.89	4	40.11	40.05	0	3,184	0.00%
2019/09/23	56	39.77	50	40.16	38.20	6	3,078	0.19%
2019/09/20	17	41.47	17	42.04	41.30	0	2,911	0.00%
2019/09/19	12	42.00	12	41.88	41.75	0	2,843	0.00%
2019/09/18	202	42.14	202	42.46	43.00	0	2,751	0.00%	大買/大賣/
2019/09/17	121	43.62	123	43.78	41.80	-2	2,375	-0.08%	大買/大賣/
2019/09/16	10	41.39	10	41.60	41.30	0	1,806	0.00%
2019/09/12	10	41.42	11	41.59	41.50	-1	1,786	-0.06%
2019/09/11	10	40.93	12	41.16	41.15	-2	1,758	-0.11%
2019/09/10	10	41.50	10	41.10	41.10	0	1,740	0.00%
2019/09/09	2	42.28	3	42.47	42.45	-1	1,667	-0.06%
2019/09/06	1	41.05	1	41.10	41.10	0	1,595	0.00%
2019/09/04	21	41.09	21	40.80	41.00	0	1,506	0.00%
2019/09/03	9	39.97	4	40.24	40.45	5	1,413	0.35%
2019/09/02	0	0.00	2	39.00	39.25	-2	1,259	-0.16%
2019/08/21	1	35.35	0	0.00	35.60	1	1,095	0.09%
2019/08/15	0	0.00	1	34.00	34.10	-1	1,087	-0.09%
2019/08/07	1	34.80	1	34.25	33.70	0	1,078	0.00%
2019/08/06	1	35.10	6	35.73	35.85	-5	1,071	-0.47%
2019/08/05	2	37.58	0	0.00	36.45	2	1,069	0.19%
2019/07/31	2	41.95	2	42.13	42.00	0	1,047	0.00%
2019/07/30	0	0.00	1	42.90	42.40	-1	1,071	-0.09%
2019/07/19	1	41.65	0	0.00	41.40	1	1,202	0.08%
2019/07/12	0	0.00	1	43.45	43.45	-1	1,310	-0.08%
2019/07/11	0	0.00	6	45.90	45.80	-6	1,372	-0.44%
2019/07/05	1	45.75	0	0.00	46.10	1	1,697	0.06%
2019/07/01	6	44.10	2	44.28	44.45	4	1,839	0.22%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/25	1	43.10	0	0.00	42.50	1	1,909	0.05%
2019/06/21	0	0.00	6	42.90	42.90	-6	2,048	-0.29%
2019/06/20	1	43.25	2	43.45	43.30	-1	2,059	-0.05%
2019/06/18	1	42.40	0	0.00	42.10	1	2,124	0.05%
2019/06/14	1	42.00	1	41.95	41.95	0	2,160	0.00%
2019/06/10	1	40.40	1	40.55	40.55	0	2,503	0.00%
2019/06/06	1	40.50	0	0.00	40.10	1	2,534	0.04%
2019/05/29	1	39.75	1	40.30	40.50	0	2,910	0.00%
2019/05/21	0	0.00	3	41.50	41.55	-3	3,707	-0.08%
2019/05/15	8	41.75	1	41.90	42.10	7	4,266	0.16%
2019/05/14	0	0.00	8	40.45	41.30	-8	4,501	-0.18%
2019/05/13	0	0.00	8	41.90	40.90	-8	4,602	-0.17%
2019/05/10	1	44.50	3	43.75	42.80	-2	4,644	-0.04%
2019/05/09	1	44.80	0	0.00	44.15	1	4,634	0.02%
2019/05/06	1	45.00	0	0.00	44.75	1	4,751	0.02%
2019/05/03	3	46.50	0	0.00	46.25	3	4,785	0.06%
2019/05/02	2	46.15	2	46.45	46.25	0	4,832	0.00%
2019/04/30	1	45.85	2	46.13	46.15	-1	4,891	-0.02%
2019/04/29	1	45.75	1	45.90	45.75	0	4,919	0.00%
2019/04/26	20	48.07	21	47.35	47.25	-1	4,961	-0.02%
2019/04/24	4	47.20	17	47.28	47.20	-13	5,036	-0.26%
2019/04/23	2	47.85	8	47.38	47.25	-6	5,111	-0.12%
2019/04/22	14	48.88	14	48.24	47.80	0	5,340	0.00%
2019/04/19	2	48.00	2	48.05	48.40	0	5,387	0.00%
2019/04/18	26	49.51	36	48.89	47.60	-10	5,707	-0.18%
2019/04/17	40	49.75	24	49.52	49.35	16	5,719	0.28%
2019/04/16	17	48.79	19	49.56	49.75	-2	5,718	-0.03%
2019/04/12	0	0.00	1	46.70	46.70	-1	5,672	-0.02%
2019/04/11	11	48.22	10	47.10	47.10	1	5,768	0.02%
2019/04/10	0	0.00	3	47.00	47.50	-3	5,923	-0.05%
2019/04/09	12	47.78	8	47.29	47.60	4	6,081	0.07%
2019/04/08	1	46.50	2	46.65	46.70	-1	6,436	-0.02%
2019/04/03	0	0.00	1	46.10	46.10	-1	6,629	-0.02%
2019/04/01	1	45.80	0	0.00	45.00	1	7,167	0.01%
2019/03/29	1	45.95	1	45.65	45.65	0	7,536	0.00%
2019/03/27	5	46.08	7	45.93	45.80	-2	7,865	-0.03%
2019/03/26	21	47.75	33	46.55	46.50	-12	7,873	-0.15%
2019/03/22	20	48.60	20	48.89	48.80	0	8,062	0.00%
2019/03/21	1	47.30	1	47.90	48.15	0	8,105	0.00%
2019/03/20	3	47.23	3	47.33	47.30	0	8,230	0.00%
2019/03/19	1	47.35	2	47.60	47.25	-1	8,377	-0.01%
2019/03/18	23	48.27	23	48.01	47.95	0	8,491	0.00%
2019/03/15	28	48.17	19	48.15	48.10	9	8,770	0.10%
2019/03/14	3	46.80	4	46.84	46.60	-1	9,044	-0.01%
2019/03/12	22	50.74	24	49.93	49.85	-2	9,301	-0.02%
2019/03/11	44	50.69	67	50.31	50.20	-23	9,448	-0.24%
2019/03/08	9	49.58	9	50.40	50.40	0	9,612	0.00%
2019/03/07	34	51.05	31	50.12	50.30	3	9,642	0.03%
2019/03/06	52	51.06	53	50.72	50.80	-1	9,679	-0.01%
2019/03/05	42	50.81	40	50.17	50.10	2	9,708	0.02%
2019/03/04	0	0.00	1	49.65	51.10	-1	9,704	-0.01%
2019/02/27	32	49.32	32	49.05	49.05	0	9,658	0.00%
2019/02/26	22	51.56	73	51.92	51.40	-51	9,577	-0.53%
2019/02/25	28	51.99	33	51.80	51.90	-5	9,563	-0.05%
2019/02/22	43	50.86	37	51.68	51.60	6	9,450	0.06%
2019/02/21	61	48.11	71	48.29	48.50	-10	9,149	-0.11%
2019/02/20	55	48.20	55	48.06	48.00	0	9,258	0.00%
2019/02/19	27	47.60	31	47.57	47.60	-4	9,267	-0.04%
2019/02/18	40	48.02	34	47.66	47.60	6	9,242	0.06%
2019/02/15	16	46.67	20	46.91	47.05	-4	9,163	-0.04%
2019/02/14	33	46.87	40	46.59	46.35	-7	9,095	-0.08%
2019/02/13	39	46.87	37	47.56	47.40	2	9,023	0.02%
2019/02/12	70	44.90	28	45.86	46.00	42	8,777	0.48%
2019/02/11	43	42.62	30	43.13	43.10	13	8,609	0.15%
2019/01/30	17	41.51	37	41.78	41.80	-20	8,577	-0.23%
2019/01/29	1	41.20	0	0.00	41.35	1	8,614	0.01%
2019/01/28	37	41.30	36	41.09	41.10	1	8,652	0.01%
2019/01/25	25	40.65	18	40.85	40.85	7	8,874	0.08%
2019/01/24	10	40.50	12	40.16	40.10	-2	9,167	-0.02%
2019/01/23	8	39.23	9	40.05	40.35	-1	9,254	-0.01%
2019/01/22	16	40.80	26	39.92	39.70	-10	9,268	-0.11%
2019/01/21	13	41.02	12	40.60	40.60	1	9,292	0.01%
2019/01/18	15	40.62	14	40.74	40.70	1	9,306	0.01%
2019/01/17	41	41.30	43	40.55	40.55	-2	9,334	-0.02%
2019/01/16	14	41.36	12	40.93	40.90	2	9,313	0.02%
2019/01/15	8	41.83	5	41.75	41.75	3	9,273	0.03%
2019/01/14	33	41.84	33	41.73	41.75	0	9,265	0.00%
2019/01/11	43	41.97	42	41.39	41.50	1	9,264	0.01%
2019/01/10	43	40.32	23	40.34	40.30	20	9,125	0.22%
2019/01/09	22	41.20	28	41.41	40.50	-6	9,288	-0.06%
2019/01/07	48	40.03	39	39.68	39.65	9	8,947	0.10%
2019/01/04	9	37.39	34	37.71	39.00	-25	8,914	-0.28%
2019/01/03	17	39.89	17	38.88	38.75	0	8,765	0.00%
2019/01/02	46	40.57	45	39.90	40.00	1	8,676	0.01%
2018/12/28	18	39.34	13	39.89	40.10	5	8,611	0.06%
2018/12/27	52	39.01	9	38.78	38.95	43	8,451	0.51%
2018/12/26	51	40.70	63	39.15	37.40	-12	8,289	-0.14%
2018/12/25	82	39.00	28	39.53	39.60	54	7,869	0.69%
2018/12/24	43	39.29	44	39.89	39.75	-1	7,694	-0.01%
2018/12/22	57	39.77	49	39.91	39.05	8	7,492	0.11%
2018/12/21	11	37.90	73	38.15	40.15	-62	7,198	-0.86%
2018/12/20	13	36.05	16	36.36	36.50	-3	6,832	-0.04%
2018/12/19	25	35.85	21	36.02	35.80	4	6,640	0.06%
2018/12/18	10	34.91	7	35.11	35.20	3	6,495	0.05%
2018/12/17	9	35.34	12	35.70	35.35	-3	6,442	-0.05%
2018/12/14	2	33.43	2	33.58	34.10	0	6,267	0.00%
2018/12/13	79	34.86	27	34.44	34.50	52	6,221	0.84%
2018/12/12	76	35.79	123	35.48	35.50	-47	6,141	-0.77%	大賣/
2018/12/11	28	34.63	20	35.09	34.90	8	6,015	0.13%
2018/12/10	13	34.05	14	33.75	33.90	-1	5,929	-0.02%
2018/12/07	52	35.72	348	35.84	35.75	-296	5,814	-5.09%	大賣/鉅額交易
2018/12/06	70	35.26	35	35.31	34.50	35	5,528	0.63%
2018/12/05	280	35.80	7	37.24	37.80	273	5,190	5.26%	大買/鉅額交易
2018/12/04	2	34.80	11	33.85	34.50	-9	4,788	-0.19%
2018/12/03	8	34.22	8	34.40	34.45	0	4,666	0.00%
2018/11/30	2	31.30	0	0.00	31.35	2	4,492	0.04%
2018/11/29	9	31.37	0	0.00	30.55	9	4,432	0.20%
2018/11/28	4	30.59	1	30.50	30.65	3	4,373	0.07%
2018/11/27	10	29.68	10	30.00	30.00	0	4,337	0.00%
2018/11/23	2	29.65	2	29.10	28.50	0	4,307	0.00%
2018/11/22	1	31.30	1	30.10	29.70	0	4,280	0.00%
2018/11/21	1	30.70	0	0.00	30.85	1	4,247	0.02%
2018/11/20	4	31.00	4	31.15	30.55	0	4,270	0.00%
2018/11/19	2	31.38	2	31.15	31.40	0	4,240	0.00%
2018/11/16	3	29.87	3	30.13	29.55	0	4,139	0.00%
2018/11/15	0	0.00	2	28.50	29.10	-2	4,063	-0.05%
2018/11/14	12	28.75	0	0.00	28.55	12	4,057	0.30%
2018/11/12	0	0.00	2	28.43	28.75	-2	4,105	-0.05%
2018/11/09	25	29.54	0	0.00	29.60	25	4,161	0.60%
2018/11/08	10	29.93	8	29.44	29.35	2	4,235	0.05%
2018/11/07	2	28.15	3	28.85	29.20	-1	4,211	-0.02%
2018/11/06	8	28.58	11	28.79	28.00	-3	4,192	-0.07%
2018/11/05	1	29.65	1	30.30	30.20	0	4,137	0.00%
2018/11/02	6	32.18	1	30.30	30.30	5	4,132	0.12%
2018/11/01	7	29.49	11	29.70	30.25	-4	3,918	-0.10%
2018/10/31	14	27.30	3	27.62	28.70	11	3,601	0.31%
2018/10/30	3	26.50	12	26.63	26.10	-9	3,524	-0.26%
2018/10/29	13	27.95	18	28.01	27.75	-5	3,573	-0.14%
2018/10/26	16	28.51	1	28.65	28.35	15	3,631	0.41%
2018/10/25	0	0.00	35	28.96	28.45	-35	3,627	-0.96%
2018/10/24	6	31.70	7	31.63	31.05	-1	3,696	-0.03%
2018/10/23	4	33.11	3	32.75	32.50	1	3,791	0.03%
2018/10/22	6	33.75	6	33.80	33.90	0	3,923	0.00%
2018/10/19	6	33.53	3	33.25	33.35	3	3,957	0.08%
2018/10/18	5	37.18	2	37.60	35.85	3	4,004	0.07%
2018/10/17	11	40.24	3	41.10	37.60	8	4,006	0.20%
2018/10/16	0	0.00	3	38.82	39.50	-3	3,914	-0.08%
2018/10/15	2	35.80	2	36.45	35.95	0	4,003	0.00%
2018/10/12	8	36.33	5	36.73	36.45	3	4,097	0.07%
2018/10/11	2	36.73	0	0.00	36.50	2	4,217	0.05%
2018/10/08	0	0.00	1	40.00	40.80	-1	4,359	-0.02%
2018/10/05	1	41.80	15	39.97	39.80	-14	4,552	-0.31%
2018/10/03	5	45.70	0	0.00	44.05	5	4,979	0.10%
2018/10/02	2	46.45	0	0.00	45.90	2	5,164	0.04%
2018/10/01	0	0.00	3	46.25	46.35	-3	5,295	-0.06%
2018/09/28	4	45.55	5	46.91	45.55	-1	5,500	-0.02%
2018/09/27	5	47.14	2	46.85	46.85	3	5,673	0.05%
2018/09/21	1	49.20	1	49.80	49.80	0	6,582	0.00%
2018/09/20	1	49.90	0	0.00	48.80	1	6,926	0.01%
2018/09/19	1	51.50	1	49.75	49.60	0	7,038	0.00%
2018/09/18	1	51.90	2	50.65	50.90	-1	7,235	-0.01%
2018/09/17	3	52.70	0	0.00	52.70	3	7,424	0.04%
2018/09/14	0	0.00	2	55.00	54.20	-2	7,648	-0.03%
2018/09/12	3	52.20	0	0.00	51.80	3	8,201	0.04%
2018/09/11	5	53.00	9	53.71	53.70	-4	8,477	-0.05%
2018/09/10	0	0.00	10	53.20	54.10	-10	8,490	-0.12%
2018/09/07	6	58.73	9	54.86	55.10	-3	8,709	-0.03%
2018/09/06	5	60.98	10	60.99	60.10	-5	8,790	-0.06%
2018/09/05	4	61.88	0	0.00	61.20	4	9,072	0.04%
2018/09/04	21	62.07	25	62.20	63.10	-4	9,300	-0.04%
2018/09/03	15	63.34	23	62.10	61.60	-8	9,372	-0.09%
2018/08/31	8	65.20	0	0.00	65.70	8	9,360	0.09%
2018/08/30	2	65.90	2	66.20	65.80	0	9,532	0.00%
2018/08/29	5	65.42	5	65.82	65.20	0	9,778	0.00%
2018/08/28	17	65.25	22	66.37	64.80	-5	9,998	-0.05%
2018/08/27	40	65.16	37	65.08	66.30	3	10,141	0.03%
2018/08/24	5	63.16	8	64.40	62.00	-3	10,131	-0.03%
2018/08/23	26	63.96	1	65.20	63.20	25	10,185	0.25%
2018/08/22	0	0.00	20	70.34	70.50	-20	10,158	-0.20%
2018/08/21	7	70.53	2	70.60	70.00	5	10,275	0.05%
2018/08/20	4	70.58	2	70.00	70.50	2	10,473	0.02%
2018/08/17	3	70.77	2	72.35	68.30	1	10,516	0.01%
2018/08/16	2	69.00	3	70.33	72.00	-1	10,468	-0.01%
2018/08/15	4	67.75	6	68.83	70.00	-2	10,396	-0.02%
2018/08/14	0	0.00	1	68.00	67.60	-1	10,349	-0.01%
2018/08/13	1	63.80	0	0.00	63.60	1	10,310	0.01%
2018/08/10	11	70.65	0	0.00	69.80	11	10,282	0.11%
2018/08/09	19	70.91	11	71.30	72.00	8	10,294	0.08%
2018/08/08	11	73.01	13	72.14	71.20	-2	10,270	-0.02%
2018/08/07	10	72.20	4	74.50	74.50	6	10,249	0.06%
2018/08/06	9	71.54	5	71.64	71.40	4	10,256	0.04%
2018/08/03	1	71.80	1	70.50	71.60	0	10,329	0.00%
2018/08/02	10	69.72	22	70.55	70.00	-12	10,387	-0.12%
2018/08/01	7	74.41	6	74.78	73.40	1	10,464	0.01%
2018/07/31	0	0.00	3	74.37	75.60	-3	10,441	-0.03%
2018/07/30	13	74.13	16	78.18	73.50	-3	10,481	-0.03%
2018/07/27	15	81.75	5	81.52	80.70	10	10,555	0.09%
2018/07/26	13	78.59	13	78.38	78.90	0	10,405	0.00%
2018/07/25	10	78.15	11	77.34	77.80	-1	10,320	-0.01%
2018/07/24	23	74.59	25	74.60	76.50	-2	10,204	-0.02%
2018/07/23	2	73.00	2	73.20	74.50	0	10,145	0.00%
2018/07/20	18	75.64	5	72.64	71.30	13	10,038	0.13%
2018/07/19	4	75.60	4	76.80	76.80	0	9,970	0.00%
2018/07/18	21	80.01	18	79.88	75.30	3	10,006	0.03%
2018/07/17	0	0.00	4	79.63	78.80	-4	10,089	-0.04%
2018/07/16	4	82.70	1	84.60	82.60	3	9,995	0.03%
2018/07/13	8	86.88	7	86.61	85.10	1	10,005	0.01%
2018/07/12	12	81.97	13	82.10	85.50	-1	9,815	-0.01%
2018/07/11	18	83.16	17	83.46	82.20	1	9,749	0.01%
2018/07/10	3	78.47	2	78.50	80.40	1	9,659	0.01%
2018/07/09	7	83.20	4	84.70	80.50	3	9,549	0.03%
2018/07/06	16	85.03	16	85.54	84.90	0	9,382	0.00%
2018/07/05	12	90.27	16	89.46	86.90	-4	9,159	-0.04%
2018/07/04	9	87.27	16	87.14	91.50	-7	8,991	-0.08%
2018/07/03	32	89.23	31	91.61	86.00	1	8,811	0.01%
2018/07/02	19	88.50	20	86.81	90.30	-1	8,439	-0.01%
2018/06/29	28	85.83	24	84.15	84.40	4	8,052	0.05%
2018/06/28	11	79.44	10	79.31	79.00	1	7,692	0.01%
2018/06/27	15	82.43	7	79.53	78.30	8	7,559	0.11%
2018/06/26	26	78.88	28	78.78	80.70	-2	7,336	-0.03%
2018/06/25	8	84.10	10	84.05	80.80	-2	7,119	-0.03%
2018/06/22	20	87.76	24	89.36	83.00	-4	6,874	-0.06%
2018/06/21	17	86.70	5	88.20	88.20	12	6,334	0.19%
2018/06/20	58	82.37	50	81.42	80.20	8	6,221	0.13%
2018/06/15	14	76.93	58	76.72	80.90	-44	5,913	-0.74%
2018/06/14	5	73.56	18	73.34	73.60	-13	5,702	-0.23%
2018/06/13	56	72.31	90	73.46	74.80	-34	5,575	-0.61%
2018/06/12	64	71.03	68	71.67	71.80	-4	5,279	-0.08%
2018/06/11	0	0.00	11	65.30	65.30	-11	5,043	-0.22%
2018/06/08	1	59.40	4	59.40	59.40	-3	4,965	-0.06%
2018/06/07	60	54.70	60	54.96	54.00	0	4,954	0.00%
2018/06/06	17	54.61	19	53.60	54.50	-2	4,778	-0.04%
2018/06/05	33	53.43	19	53.94	50.30	14	4,523	0.31%
2018/06/04	1	52.40	2	54.35	55.00	-1	4,289	-0.02%
2018/06/01	10	48.55	10	50.40	50.00	0	4,140	0.00%
2018/05/31	10	50.20	10	48.23	47.80	0	4,116	0.00%
2018/05/29	12	50.19	15	50.80	49.85	-3	4,321	-0.07%
2018/05/28	0	0.00	5.7	49.55	51.20	-5.7	4,218	-0.13%
2018/05/25	4	48.15	0	0.00	47.50	4	4,020	0.10%
2018/05/24	0	0.00	1	46.00	46.45	-1	3,952	-0.03%
2018/05/23	4	46.90	4	46.95	46.55	0	3,984	0.00%
2018/05/22	13	47.11	14	47.13	47.55	-1	3,972	-0.03%
2018/05/21	1	46.60	1	46.75	46.50	0	3,920	0.00%
2018/05/18	6	46.28	12	46.67	46.70	-6	3,919	-0.15%
2018/05/17	0	0.00	1	46.20	45.50	-1	3,895	-0.03%
2018/05/16	5	46.28	9	46.23	46.20	-4	3,863	-0.10%
2018/05/15	3	47.45	3	47.50	46.75	0	3,881	0.00%
2018/05/14	31	47.66	30	47.57	47.95	1	3,950	0.03%
2018/05/11	24	48.08	14	47.90	46.10	10	3,993	0.25%
2018/05/10	36	50.64	33	50.04	49.60	3	3,939	0.08%
2018/05/09	30	49.79	30	49.62	49.35	0	3,876	0.00%
2018/05/08	2	47.35	2	47.70	48.00	0	3,678	0.00%
2018/05/07	13	48.43	8	48.98	47.75	5	3,660	0.14%
2018/05/04	12	49.29	12	49.05	48.50	0	3,536	0.00%
2018/05/02	4	46.95	4	47.20	47.00	0	3,382	0.00%
2018/04/30	2	46.40	2	46.50	47.00	0	3,417	0.00%
2018/04/26	2	45.10	6	45.77	45.70	-4	3,439	-0.12%
2018/04/25	8	46.83	8	46.68	46.50	0	3,424	0.00%
2018/04/24	10	50.04	10	48.18	46.40	0	3,384	0.00%
2018/04/23	8	48.36	14	50.25	51.40	-6	3,266	-0.18%
2018/04/19	26	47.87	22	47.84	47.00	4	3,282	0.12%
2018/04/18	1	45.90	9	46.68	47.45	-8	3,235	-0.25%
2018/04/17	18	48.79	13	46.95	46.55	5	3,251	0.15%
2018/04/16	37	48.72	32	49.22	50.00	5	3,227	0.15%
2018/04/13	0	0.00	1	46.20	48.00	-1	3,094	-0.03%
2018/04/03	2	41.15	2	41.75	41.75	0	3,704	0.00%
2018/04/02	1	43.80	0	0.00	43.75	1	3,778	0.03%
2018/03/31	0	0.00	1	45.25	45.00	-1	3,943	-0.03%
2018/03/29	1	44.00	1	43.60	43.90	0	4,272	0.00%
2018/03/27	10	43.75	6	44.05	44.10	4	4,782	0.08%
2018/03/22	2	46.68	0	0.00	45.45	2	4,958	0.04%
2018/03/21	1	45.95	1	45.40	45.60	0	5,050	0.00%
2018/03/20	1	46.05	1	46.10	45.85	0	5,046	0.00%
2018/03/09	11	43.90	11	43.85	44.15	0	5,267	0.00%
2018/03/08	11	44.15	11	43.60	43.85	0	5,466	0.00%
2018/03/05	10	46.90	10	46.62	46.60	0	6,014	0.00%
2018/03/01	0	0.00	1	43.85	43.90	-1	5,832	-0.02%
2018/02/26	10	43.00	10	42.80	42.50	0	5,841	0.00%
2018/02/23	9	44.17	9	44.23	42.75	0	5,826	0.00%
2018/02/22	1	42.20	0	0.00	41.85	1	5,781	0.02%
2018/02/09	2	40.40	2	40.80	40.70	0	5,735	0.00%
2018/02/07	10	43.75	10	43.05	42.00	0	5,681	0.00%
2018/02/06	27	45.66	42	41.95	42.50	-15	5,625	-0.27%
2018/02/05	0	0.00	21	46.02	44.95	-21	5,502	-0.38%
2018/02/02	30	45.60	20	44.50	44.55	10	5,393	0.19%
2018/02/01	13	45.40	0	0.00	45.10	13	5,337	0.24%
2018/01/30	0	0.00	3	42.25	42.00	-3	5,205	-0.06%
2018/01/26	4	42.20	10	41.61	41.50	-6	5,121	-0.12%
2018/01/24	22	45.63	20	44.75	44.70	2	5,027	0.04%
2018/01/23	31	48.23	30	47.32	46.15	1	5,046	0.02%
2018/01/22	33	48.82	30	48.40	48.30	3	5,014	0.06%
2018/01/19	30	48.10	45	47.50	47.40	-15	4,964	-0.30%
2018/01/18	10	48.20	10	47.80	47.15	0	4,943	0.00%
2018/01/17	1	48.00	29	48.04	47.80	-28	4,916	-0.57%
2018/01/16	20	49.75	28	49.13	48.85	-8	4,885	-0.16%
2018/01/15	111	50.99	94	49.63	49.00	17	4,841	0.35%	大買/
2018/01/12	20	48.00	20	48.45	48.45	0	4,616	0.00%
2018/01/11	62	49.01	62	47.85	47.60	0	4,581	0.00%
2018/01/10	0	0.00	3	49.03	47.50	-3	4,509	-0.07%
2018/01/09	59	50.91	50	49.66	49.70	9	4,423	0.20%
2018/01/08	62	52.64	49	50.17	49.50	13	4,310	0.30%
2018/01/05	53	52.94	64	53.23	53.00	-11	4,216	-0.26%
2018/01/04	58	51.52	81	52.25	54.00	-23	4,052	-0.57%
2018/01/03	48	46.73	22	48.73	49.25	26	3,716	0.70%
2018/01/02	38	44.32	25	44.86	44.80	13	3,564	0.36%