凱美 (2375)-群益金鼎-民權券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
71.5
漲跌
▼1.0
漲幅
-1.38%
成交量
780張
產業
上市電子零組件類股
539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－群益金鼎-民權券商分點個股進出

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-民權券商分點個股進出
群益金鼎-民權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
2024/06/24	0.1	73.20	0	0.00	72.50	0.1	923	0.01%
2024/06/21	0.1	73.80	0	0.00	74.10	0.1	896	0.01%
2024/06/20	0	0.00	1	70.70	70.50	-1	840	-0.12%
2024/06/18	1	71.50	0	0.00	71.20	1	835	0.12%
2024/06/06	0	0.00	2	70.35	69.10	-2	779	-0.26%
2024/06/04	1	71.40	0	0.00	70.90	1	754	0.13%
2024/05/29	0.2	70.20	0	71.30	70.70	0.2	615	0.03%
2024/05/27	1	68.10	0.2	70.50	69.80	0.8	596	0.13%
2024/05/24	1.2	67.60	2.6	67.77	67.80	-1.4	559	-0.25%
2024/05/20	1	66.50	1	66.20	66.20	0	523	0.00%
2024/05/07	1	64.60	2	65.20	65.40	-1	512	-0.20%
2024/05/06	0	0.00	0	66.60	66.20	0	500	0.00%
2024/05/03	3	67.53	0.7	66.50	66.10	2.3	481	0.48%
2024/04/29	0	0.00	0	63.60	63.90	0	403	0.00%
2024/04/23	0	62.70	0	0.00	61.80	0	430	0.00%
2024/04/18	0	0.00	0	63.50	63.80	0	433	0.00%
2024/04/17	0	62.50	0	0.00	63.50	0	435	0.00%
2024/04/01	0	60.50	0	0.00	62.80	0	392	0.00%
2024/03/29	0	60.70	0	0.00	60.50	0	368	0.00%
2024/03/27	0.4	59.60	0	0.00	59.70	0.4	368	0.11%
2024/03/22	0	59.80	0	0.00	59.90	0	379	0.00%
2024/03/21	0	0.00	1	59.70	59.60	-1	395	-0.25%
2024/03/20	1	60.40	0	0.00	60.10	1	404	0.25%
2024/02/29	1	66.20	0	0.00	66.80	1	797	0.13%
2024/02/01	0	0.00	0.1	64.00	63.80	-0.1	904	-0.01%
2024/01/30	0	0.00	0.7	64.40	64.20	-0.7	913	-0.07%
2023/12/21	0	0.00	1	70.60	70.80	-1	882	-0.11%
2023/12/20	0	0.00	4	71.20	71.20	-4	876	-0.46%
2023/12/19	4	70.90	0	0.00	70.70	4	873	0.46%
2023/12/14	3	76.23	2	75.95	75.10	1	845	0.12%
2023/12/12	0	0.00	6	74.40	73.80	-6	828	-0.72%
2023/12/08	3	76.00	0	0.00	76.20	3	802	0.37%
2023/12/07	1	74.10	1	75.40	74.10	0	780	0.00%
2023/12/06	1	74.00	0	0.00	74.00	1	770	0.13%
2023/12/05	3	76.30	0	0.00	74.90	3	748	0.40%
2023/12/01	1	76.00	0	0.00	75.90	1	714	0.14%
2023/11/30	6	76.70	6	77.96	75.70	0	710	0.00%
2023/11/29	0	77.80	1	77.10	77.80	-1	685	-0.14%
2023/11/28	0	74.80	0	0.00	75.10	0	625	0.00%
2023/11/27	2	74.70	4.1	74.24	74.40	-2	585	-0.35%
2023/11/24	6.1	73.77	12.3	73.58	73.70	-6.3	518	-1.21%
2023/11/23	0	0.00	1	68.60	68.60	-1	399	-0.25%
2023/11/20	1	68.00	0	0.00	68.00	1	373	0.27%
2023/11/15	0	0.00	1	64.70	64.80	-1	356	-0.28%
2023/11/06	0	0.00	0	65.20	65.80	0	360	0.00%
2023/10/31	0.1	61.60	0	0.00	61.60	0.1	337	0.03%
2023/10/13	0	0.00	1	68.50	67.90	-1	360	-0.28%
2023/10/04	0.2	65.80	0	0.00	66.00	0.2	359	0.06%
2023/09/05	0	0.00	2	67.20	67.90	-2	367	-0.54%
2023/09/01	1	67.40	1	68.40	66.70	0	346	0.00%
2023/08/15	0	0.00	1	58.40	59.30	-1	381	-0.26%
2023/08/01	0	0.00	0.1	63.90	63.90	-0.1	398	-0.02%
2023/07/17	0	0.00	0	66.00	66.10	0	495	0.00%
2023/07/14	0	0.00	1	66.40	66.00	-1	513	-0.19%
2023/07/13	0	0.00	2	67.00	66.20	-2	548	-0.36%
2023/07/04	0	0.00	0.1	68.00	68.00	-0.1	789	-0.01%
2023/07/03	0	0.00	0.2	67.60	67.80	-0.2	797	-0.02%
2023/06/29	0	0.00	0.1	68.00	67.80	-0.1	832	-0.01%
2023/06/27	0	0.00	0	67.10	66.60	0	881	0.00%
2023/06/26	2	67.60	0.1	67.50	67.10	1.9	894	0.21%
2023/06/19	1	68.20	0.1	68.50	68.20	0.9	1,009	0.09%
2023/06/14	1	69.10	0	0.00	69.00	1	1,062	0.09%
2023/06/12	0	0.00	1	68.70	68.80	-1	1,136	-0.09%
2023/06/09	1	69.90	0	0.00	69.60	1	1,158	0.09%
2023/06/08	0	0.00	0.6	70.10	69.50	-0.6	1,195	-0.05%
2023/06/07	0	0.00	2	71.50	71.60	-2	1,245	-0.16%
2023/06/02	1	73.00	1	73.00	73.00	0	1,599	0.00%
2023/05/31	0	0.00	1	69.70	70.70	-1	1,768	-0.06%
2023/05/30	1	68.90	0	0.00	69.00	1	1,769	0.06%
2023/05/26	0	0.00	0.1	67.90	67.80	-0.1	1,783	-0.01%
2023/05/18	0	0.00	3	70.17	70.50	-3	2,182	-0.14%
2023/05/17	2	69.70	0	0.00	69.50	2	2,189	0.09%
2023/05/09	1	68.60	3	68.83	68.30	-2	2,218	-0.09%
2023/05/08	3	70.00	0	0.00	70.20	3	2,215	0.14%
2023/05/05	11	70.94	3	70.47	70.30	8	2,213	0.36%
2023/05/03	1.5	67.87	0	0.00	67.70	1.5	2,222	0.07%
2023/05/02	1	68.90	0	0.00	68.90	1	2,228	0.04%
2023/04/21	0	0.00	6.2	70.92	70.30	-6.2	2,198	-0.28%
2023/04/20	0	0.00	11	74.07	73.20	-11	2,178	-0.50%
2023/04/19	4.5	76.28	0	0.00	74.70	4.5	2,174	0.21%
2023/04/18	3	77.70	4	77.45	76.90	-1	2,164	-0.05%
2023/04/17	4	76.03	1	76.90	77.40	3	2,127	0.14%
2023/04/14	2	77.55	6	76.55	76.80	-4	2,107	-0.19%
2023/04/13	13	78.25	0	0.00	75.50	13	2,067	0.63%
2023/04/12	2	77.50	1	77.10	77.00	1	2,003	0.05%
2023/04/10	3	76.03	1	75.40	74.80	2	1,942	0.10%
2023/04/07	0	0.00	0	72.83	72.50	0	1,883	0.00%
2023/03/31	1	74.50	0	0.00	74.00	1	1,865	0.05%
2023/03/30	0	72.78	1	72.80	72.60	-1	1,839	-0.05%
2023/03/29	1	72.30	0	0.00	72.20	1	1,828	0.05%
2023/03/28	2.5	75.92	0	0.00	73.30	2.5	1,811	0.14%
2023/03/24	0	78.33	1	78.20	78.10	-1	1,767	-0.06%
2023/03/23	1	79.00	0	0.00	79.10	1	1,740	0.06%
2023/03/22	0	75.40	0	0.00	75.40	0	1,663	0.00%
2023/03/21	0	76.25	1	75.40	75.10	-1	1,651	-0.06%
2023/03/20	0	0.00	1	75.10	76.50	-1	1,626	-0.06%
2023/03/17	0	0.00	6	76.08	75.00	-6	1,615	-0.37%
2023/03/16	2	74.50	2	74.50	74.50	0	1,595	0.00%
2023/03/15	4	77.83	3	78.87	76.30	1	1,580	0.06%
2023/03/14	1	75.40	0	0.00	75.30	1	1,538	0.07%
2023/03/13	2	75.95	1.1	76.52	77.00	1	1,534	0.06%
2023/03/10	10	77.77	6	79.10	78.50	4	1,502	0.27%
2023/03/09	4	82.10	4	80.35	80.70	0	1,448	0.00%
2023/03/08	15	81.83	15	80.47	80.00	0	1,349	0.00%
2023/03/07	3.1	76.10	5	75.90	76.80	-1.9	1,199	-0.16%
2023/03/06	10	73.35	12	74.31	76.00	-2	1,069	-0.19%
2023/03/03	2	69.40	5	68.20	69.10	-3	931	-0.32%
2023/03/02	3	65.97	0	0.00	66.10	3	872	0.34%
2023/02/24	1	67.20	0	0.00	66.80	1	856	0.12%
2023/02/23	1	68.00	1	68.50	68.10	0	847	0.00%
2023/02/22	0	0.00	0	67.70	67.20	0	837	0.00%
2023/02/21	3	70.07	2	70.15	69.40	1	817	0.12%
2023/02/20	3	70.43	3	70.37	70.40	0	800	0.00%
2023/02/17	12	70.73	10	71.73	71.50	2	752	0.27%
2023/02/16	1.1	66.92	3	68.30	69.30	-2	548	-0.36%
2023/02/15	0	62.30	1	62.40	63.00	-1	460	-0.22%
2023/02/14	1	63.29	0	63.30	62.60	1	451	0.22%
2023/02/02	0	0.00	2	63.50	64.70	-2	441	-0.45%
2023/02/01	1	62.50	0	0.00	63.80	1	426	0.23%
2023/01/31	1	61.40	0	0.00	60.70	1	401	0.25%
2023/01/09	0	0.00	1	58.20	58.90	-1	379	-0.26%
2022/12/26	1	55.50	0	0.00	55.50	1	382	0.26%
2022/12/15	0	60.50	0	0.00	60.70	0	415	0.00%
2022/12/13	0	60.00	0	0.00	59.50	0	423	0.00%
2022/12/02	0	0.00	1	59.40	60.70	-1	427	-0.23%
2022/12/01	0	0.00	1	59.10	58.50	-1	426	-0.23%
2022/11/30	1	58.30	0	0.00	58.20	1	435	0.23%
2022/11/17	1	57.80	0	0.00	57.90	1	557	0.18%
2022/11/11	0	0.00	1	56.00	55.60	-1	567	-0.18%
2022/11/09	1	55.80	0	0.00	55.80	1	568	0.18%
2022/11/02	0	0.00	0.8	52.00	52.70	-0.8	574	-0.14%
2022/10/31	0	0.00	2	50.90	51.90	-2	585	-0.34%
2022/10/28	2	50.00	0	0.00	50.10	2	588	0.34%
2022/10/20	3	49.95	3	50.20	50.20	0	696	0.00%
2022/10/07	0.1	51.40	0	0.00	51.30	0.1	927	0.01%
2022/09/26	0.1	51.20	0	0.00	50.50	0.1	981	0.01%
2022/09/16	0.1	60.50	0	0.00	59.00	0.1	1,014	0.01%
2022/09/15	0.1	61.00	0	0.00	61.00	0.1	1,008	0.01%
2022/09/14	0	0.00	1	61.60	61.00	-1	1,003	-0.10%
2022/09/13	0	0.00	0	65.00	64.00	0	997	0.00%
2022/09/12	0	0.00	0.6	68.00	67.20	-0.6	986	-0.06%
2022/08/31	0	0.00	1	58.20	58.30	-1	980	-0.10%
2022/08/30	0	0.00	0	58.70	58.40	0	970	0.00%
2022/08/25	2	62.40	0	0.00	61.50	2	952	0.21%
2022/08/24	1	62.10	1	62.00	62.00	0	946	0.00%
2022/08/23	0	59.30	2	59.85	60.30	-2	906	-0.22%
2022/08/19	1	57.00	0	0.00	57.00	1	877	0.11%
2022/08/18	0	0.00	2	56.40	56.50	-2	875	-0.23%
2022/08/17	1	56.30	0	0.00	56.00	1	872	0.11%
2022/08/11	0	0.00	2	53.15	53.00	-2	844	-0.24%
2022/08/05	2	52.85	0	0.00	52.20	2	847	0.24%
2022/08/04	2	50.60	0	0.00	51.70	2	847	0.24%
2022/08/02	1	53.90	1	54.50	52.50	0	841	0.00%
2022/07/28	0	0.00	1	54.40	54.40	-1	834	-0.12%
2022/07/20	1	57.90	1	56.00	55.60	0	807	0.00%
2022/07/19	0	0.00	1	57.80	57.00	-1	803	-0.12%
2022/07/18	4	58.10	4	58.28	59.00	0	780	0.00%
2022/07/15	2	57.40	1.1	57.50	57.50	0.9	651	0.14%
2022/07/12	0	0.00	1	49.80	48.85	-1	593	-0.17%
2022/07/11	1	50.90	2	51.45	50.90	-1	599	-0.17%
2022/07/08	1	52.90	1	52.00	52.80	0	597	0.00%
2022/07/07	3	49.40	1	49.35	50.40	2	589	0.34%
2022/07/05	1	48.85	2	49.45	49.75	-1	613	-0.16%
2022/07/04	2	48.75	1	49.35	49.20	1	607	0.16%
2022/07/01	1	47.25	1	47.20	46.15	0	599	0.00%
2022/06/20	1	57.60	1	57.30	54.40	0	622	0.00%
2022/06/02	0	0.00	0.1	69.00	68.30	-0.1	662	-0.02%
2022/05/20	0	0.00	2	65.20	64.80	-2	715	-0.28%
2022/05/06	0	0.00	4	65.00	65.40	-4	723	-0.55%
2022/05/03	2	66.00	0	0.00	66.30	2	750	0.27%
2022/04/26	0	0.00	2	65.40	65.10	-2	767	-0.26%
2022/04/25	2.1	64.98	0	0.00	63.20	2.1	788	0.27%
2022/04/20	1	68.40	0	0.00	69.10	1	823	0.12%
2022/04/18	0	0.00	1	66.50	67.70	-1	891	-0.11%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/13	0	0.00	0	71.60	71.90	0	987	0.00%
2022/04/12	0.1	71.80	0	0.00	70.80	0.1	1,040	0.01%
2022/04/11	0.1	77.10	0	0.00	72.80	0.1	1,183	0.01%
2022/04/07	0.1	79.70	10	79.00	77.40	-9.9	1,296	-0.76%
2022/04/06	0	0.00	1	80.40	80.40	-1	1,300	-0.08%
2022/03/30	0	0.00	1	84.30	83.60	-1	1,395	-0.07%
2022/03/29	6	84.08	7	84.91	83.90	-1	1,438	-0.07%
2022/03/28	3	83.63	2	84.80	84.90	1	1,456	0.07%
2022/03/21	1	79.90	1	80.50	80.40	0	1,624	0.00%
2022/03/16	0.1	78.20	0	0.00	77.60	0.1	1,795	0.01%
2022/03/14	0	0.00	1	80.30	80.60	-1	1,921	-0.05%
2022/03/08	0.1	80.00	0	0.00	79.60	0.1	2,795	0.00%
2022/03/07	1	83.20	0	0.00	83.00	1	3,173	0.03%
2022/03/03	0	90.50	0	0.00	89.20	0	4,106	0.00%
2022/03/02	0	0.00	1	89.60	89.70	-1	4,868	-0.02%
2022/02/24	0.1	89.60	0	0.00	87.30	0.1	5,554	0.00%
2022/02/23	0	0.00	2	90.20	90.20	-2	5,570	-0.04%
2022/02/15	0	0.00	1	91.40	91.00	-1	5,709	-0.02%
2022/02/11	0	0.00	1	93.00	93.00	-1	5,715	-0.02%
2022/02/09	0	0.00	1	93.20	93.70	-1	5,730	-0.02%
2022/02/07	1	90.20	0	0.00	91.80	1	5,763	0.02%
2022/01/26	1	88.40	0	0.00	88.20	1	5,790	0.02%
2022/01/24	0	0.00	1	88.60	90.50	-1	5,792	-0.02%
2022/01/20	0	0.00	25	91.88	92.20	-25	5,810	-0.43%
2022/01/18	3.1	95.85	2	95.40	94.00	1.1	5,806	0.02%
2022/01/14	10	90.15	2.1	89.86	91.60	7.9	5,774	0.14%
2022/01/13	0	0.00	2	93.20	92.60	-2	5,748	-0.03%
2022/01/12	1	93.30	2	93.55	93.10	-1	5,739	-0.02%
2022/01/11	12.1	95.62	0	0.00	94.70	12.1	5,711	0.21%
2022/01/10	9	97.19	1	97.50	98.00	8	5,675	0.14%
2022/01/07	1.1	98.77	0	0.00	97.90	1.1	5,663	0.02%
2022/01/06	1	101.00	1	101.50	100.00	0	5,630	0.00%
2022/01/05	4	103.00	5	104.50	103.00	-1	5,605	-0.02%
2022/01/04	10	105.95	16	106.94	105.50	-6	5,555	-0.11%
2022/01/03	7	103.57	2	104.25	104.50	5	5,410	0.09%
2021/12/30	0	0.00	1	99.90	101.00	-1	5,348	-0.02%
2021/12/28	2	99.20	1	98.60	99.30	1	5,317	0.02%
2021/12/27	2	99.15	2	99.30	99.30	0	5,307	0.00%
2021/12/24	5.3	97.64	1	97.70	97.60	4.3	5,285	0.08%
2021/12/23	7	99.24	0	0.00	98.70	7	5,269	0.13%
2021/12/21	1	99.10	1	98.60	98.40	0	5,213	0.00%
2021/12/20	0.1	98.90	1	97.70	97.60	-0.9	5,189	-0.02%
2021/12/17	0	0.00	2	99.60	99.50	-2	5,132	-0.04%
2021/12/16	1	101.50	1	102.00	101.00	0	5,096	0.00%
2021/12/15	5	100.80	2	100.75	100.50	3	5,079	0.06%
2021/12/14	0	0.00	3	101.00	101.00	-3	5,036	-0.06%
2021/12/13	2	103.50	1	104.00	103.00	1	5,006	0.02%
2021/12/10	0	0.00	6	101.25	101.00	-6	4,945	-0.12%
2021/12/09	2	106.50	2.3	106.00	106.00	-0.3	4,867	-0.01%
2021/12/08	6	105.00	4	106.75	105.00	2	4,825	0.04%
2021/12/07	28.5	107.73	24	108.73	105.50	4.5	4,723	0.10%
2021/12/06	2.1	114.50	0	0.00	114.50	2.1	4,378	0.05%
2021/12/03	8	115.38	3.2	115.41	116.50	4.8	4,312	0.11%
2021/12/02	9.1	118.47	9	117.17	113.00	0.1	4,177	0.00%
2021/12/01	18.1	117.66	15	117.07	117.00	3.1	3,918	0.08%
2021/11/30	13	118.81	14	119.79	117.00	-1	3,566	-0.03%
2021/11/29	6	112.00	9.5	111.85	113.50	-3.5	3,000	-0.12%
2021/11/26	56.3	113.34	53	111.25	115.50	3.3	2,633	0.13%
2021/11/25	21	110.40	23.2	109.36	111.50	-2.2	1,878	-0.12%
2021/11/24	10	100.70	7	104.93	105.00	3	1,479	0.20%
2021/11/23	27	96.95	26.3	97.67	95.50	0.7	1,280	0.05%
2021/11/19	1	93.50	2	92.40	92.40	-1	1,201	-0.08%
2021/11/18	2	94.25	0	0.00	92.00	2	1,203	0.17%
2021/11/17	2	92.05	2	93.15	93.40	0	1,196	0.00%
2021/11/15	3	90.63	6	89.80	90.70	-3	1,294	-0.23%
2021/11/12	1	86.70	0	0.00	86.50	1	1,288	0.08%
2021/11/10	0	0.00	2.3	88.62	87.90	-2.3	1,342	-0.17%
2021/11/08	2	85.85	0	0.00	85.50	2	1,378	0.15%
2021/11/04	0	0.00	4	88.53	87.00	-4	1,454	-0.28%
2021/11/03	3	87.83	2.2	87.55	87.00	0.8	1,461	0.05%
2021/11/02	3	85.53	1	83.40	83.00	2	1,481	0.13%
2021/11/01	0	0.00	0.7	87.30	87.50	-0.7	1,509	-0.05%
2021/10/29	0	0.00	0.1	87.20	86.80	-0.1	1,561	-0.01%
2021/10/28	3.3	86.65	0	0.00	85.90	3.3	1,566	0.21%
2021/10/25	1	84.00	0	0.00	84.40	1	1,579	0.06%
2021/10/21	1	83.50	0	0.00	83.20	1	1,654	0.06%
2021/10/18	1	80.90	1	81.70	80.60	0	1,762	0.00%
2021/10/15	0	0.00	4.4	81.23	81.80	-4.4	1,811	-0.24%
2021/10/13	0.3	77.50	0	0.00	78.40	0.3	1,865	0.02%
2021/10/06	0.1	77.00	0	0.00	76.30	0.1	1,996	0.01%
2021/09/30	0	0.00	3	84.30	84.40	-3	2,375	-0.13%
2021/09/29	0.1	83.00	0	0.00	82.00	0.1	2,625	0.00%
2021/09/24	1	90.00	1	89.70	89.10	0	3,173	0.00%
2021/09/23	0.1	88.30	0	0.00	89.00	0.1	3,473	0.00%
2021/09/22	0.1	86.90	0	0.00	87.00	0.1	3,665	0.00%
2021/09/16	0	0.00	2	89.00	88.50	-2	3,798	-0.05%
2021/09/15	0.2	89.91	0	0.00	89.40	0.2	3,852	0.01%
2021/09/14	0	0.00	3	92.33	91.40	-3	3,980	-0.08%
2021/09/13	0	0.00	2	92.10	91.60	-2	4,066	-0.05%
2021/09/07	2.1	92.98	2	92.10	91.80	0.1	5,047	0.00%
2021/09/03	3.1	96.61	1	95.00	95.40	2.1	5,294	0.04%
2021/09/02	0.1	99.70	0	0.00	98.50	0.1	5,290	0.00%
2021/08/31	1	102.00	0.2	102.00	101.00	0.9	5,363	0.02%
2021/08/26	0.1	102.00	5	101.50	101.50	-4.9	5,548	-0.09%
2021/08/24	1	100.50	1	101.00	100.50	0	5,661	0.00%
2021/08/20	0	0.00	0.1	95.80	96.80	-0.1	5,777	0.00%
2021/08/19	1.4	93.82	0	0.00	93.00	1.4	5,800	0.02%
2021/08/16	2	99.50	0	0.00	100.00	2	6,124	0.03%
2021/08/13	2.1	103.00	0	0.00	103.00	2.1	6,185	0.03%
2021/08/12	0.1	108.50	0	0.00	108.00	0.1	6,213	0.00%
2021/08/11	1	108.00	0	0.00	107.50	1	6,292	0.02%
2021/08/10	10	108.30	13	109.62	108.00	-3	6,365	-0.05%
2021/08/09	3	108.67	1	112.00	107.00	2	6,461	0.03%
2021/08/06	1	111.50	1	110.00	111.00	0	6,647	0.00%
2021/08/05	3	108.33	1	111.00	111.00	2	6,751	0.03%
2021/08/04	1	110.50	1	109.00	112.00	0	6,864	0.00%
2021/08/03	0	0.00	1	106.00	105.00	-1	6,915	-0.01%
2021/08/02	0	0.00	1	102.50	106.00	-1	7,135	-0.01%
2021/07/30	0	0.00	2	104.75	102.00	-2	7,220	-0.03%
2021/07/29	0	0.00	1	105.00	105.50	-1	7,301	-0.01%
2021/07/28	2	104.00	5	105.30	104.50	-3	7,375	-0.04%
2021/07/27	4	112.63	8	111.25	109.50	-4	7,484	-0.05%
2021/07/26	5	112.90	4	112.88	113.00	1	7,612	0.01%
2021/07/23	7	112.57	5	112.90	112.00	2	7,663	0.03%
2021/07/22	5	114.20	4	113.38	112.50	1	7,736	0.01%
2021/07/21	5	110.80	10	110.85	111.00	-5	7,787	-0.06%
2021/07/20	2	110.50	10	110.50	110.00	-8	7,776	-0.10%
2021/07/19	0	0.00	9	115.50	113.50	-9	7,786	-0.12%
2021/07/14	2	115.00	4	114.00	114.00	-2	8,022	-0.02%
2021/07/13	11	116.23	13	117.88	114.00	-2	8,058	-0.02%
2021/07/12	5	117.00	1	116.00	116.50	4	8,026	0.05%
2021/07/09	6	115.58	6	115.67	115.00	0	8,040	0.00%
2021/07/08	8	120.25	4	121.00	119.00	4	8,066	0.05%
2021/07/07	33	123.21	26	123.65	120.50	7	8,101	0.09%
2021/07/06	30	121.92	48	122.64	121.50	-18	7,972	-0.23%
2021/07/05	52	120.19	15	120.60	118.00	37	7,865	0.47%
2021/07/02	5	114.70	4	114.63	115.50	1	7,760	0.01%
2021/07/01	25	116.52	17	117.56	114.00	8	8,048	0.10%
2021/06/30	18	119.31	25	117.02	123.00	-7	8,037	-0.09%
2021/06/29	8	115.81	11	115.91	112.00	-3	7,900	-0.04%
2021/06/28	2	111.75	3	110.00	112.50	-1	7,787	-0.01%
2021/06/25	9	113.56	6	115.00	113.00	3	7,774	0.04%
2021/06/24	0	0.00	1	114.00	114.50	-1	7,802	-0.01%
2021/06/23	9	116.33	6	116.17	115.50	3	7,897	0.04%
2021/06/22	3	113.33	0	117.00	112.00	3	7,990	0.04%
2021/06/21	1	115.50	11	114.59	113.50	-10	8,099	-0.12%
2021/06/18	38	118.00	28	118.89	117.00	10	8,071	0.12%
2021/06/17	10	114.35	8.3	113.61	117.50	1.7	7,670	0.02%
2021/06/16	2	107.00	3	107.50	107.00	-1	7,512	-0.01%
2021/06/15	3	107.67	5	105.90	108.00	-2	7,507	-0.03%
2021/06/11	16	107.25	13	106.77	103.50	3	7,479	0.04%
2021/06/09	1	103.00	2.1	105.71	103.00	-1.1	7,802	-0.01%
2021/06/08	6	104.83	1.1	104.02	104.50	4.9	7,814	0.06%
2021/06/07	2	105.50	2	104.00	102.50	0	7,863	0.00%
2021/06/04	0	0.00	1	104.50	105.00	-1	7,874	-0.01%
2021/06/03	2	104.00	2	102.75	104.00	0	7,867	0.00%
2021/06/02	1.3	101.12	0	0.00	100.00	1.3	7,833	0.02%
2021/06/01	2	104.50	1	104.50	105.00	1	7,781	0.01%
2021/05/31	1	104.50	2.1	106.95	104.50	-1.1	7,760	-0.01%
2021/05/28	3	106.00	3	105.67	104.50	0	7,739	0.00%
2021/05/27	3	103.33	1	105.00	104.00	2	7,708	0.03%
2021/05/26	23	104.91	23	107.30	104.50	0	7,654	0.00%
2021/05/25	11	107.05	7	107.14	108.00	4	7,623	0.05%
2021/05/24	3	98.80	4	98.15	98.60	-1	7,669	-0.01%
2021/05/21	50	97.74	25	96.52	95.80	25	8,044	0.31%
2021/05/20	4	95.50	27	94.33	93.00	-23	8,255	-0.28%
2021/05/19	2	95.45	2	96.95	95.40	0	8,409	0.00%
2021/05/18	1	93.20	20	95.43	96.90	-19	8,638	-0.22%
2021/05/17	22	91.15	4	90.50	88.90	18	8,770	0.21%
2021/05/14	18	98.89	1	99.50	93.00	17	8,852	0.19%
2021/05/13	2	89.55	8	90.86	91.60	-6	8,935	-0.07%
2021/05/12	3	94.47	17	94.46	90.90	-14	9,089	-0.15%
2021/05/11	9	103.22	7	101.86	101.00	2	9,090	0.02%
2021/05/10	13	111.85	11	112.91	110.50	2	9,152	0.02%
2021/05/07	0	0.00	2.7	112.26	113.00	-2.7	9,214	-0.03%
2021/05/06	5	104.20	5	104.30	103.00	0	9,549	0.00%
2021/05/05	1	107.50	3	103.67	102.50	-2	9,563	-0.02%
2021/05/04	6	106.00	1.1	105.27	106.00	4.9	9,851	0.05%
2021/05/03	21	113.76	17	116.41	113.50	4	10,170	0.04%
2021/04/29	2.2	127.82	2	125.75	125.00	0.2	10,099	0.00%
2021/04/28	2	128.50	2	127.75	128.50	0	10,166	0.00%
2021/04/27	4	123.75	4	126.50	126.50	0	10,239	0.00%
2021/04/26	1	123.50	0.2	124.00	123.50	0.8	10,222	0.01%
2021/04/23	1	122.00	1	122.50	122.50	0	10,282	0.00%
2021/04/22	1	120.50	1	122.00	119.50	0	10,494	0.00%
2021/04/21	1	124.00	1	126.00	123.50	0	10,620	0.00%
2021/04/20	2	126.00	6	127.58	127.50	-4	10,940	-0.04%
2021/04/19	6	123.83	5	123.00	123.00	1	10,902	0.01%
2021/04/16	1	123.50	1	123.50	123.00	0	10,940	0.00%
2021/04/15	7	124.07	6	124.17	124.00	1	11,107	0.01%
2021/04/14	2	122.75	4	121.38	125.00	-2	11,202	-0.02%
2021/04/13	5.1	122.24	5	124.80	122.50	0.1	11,300	0.00%
2021/04/12	5.4	123.12	3	122.17	121.50	2.4	11,314	0.02%
2021/04/09	3.1	126.90	1	125.50	126.00	2.1	11,401	0.02%
2021/04/08	23.5	132.97	25	135.10	131.00	-1.5	11,427	-0.01%
2021/04/07	19.1	132.79	20	133.60	133.50	-0.9	11,575	-0.01%
2021/04/06	5	127.90	11	127.59	129.50	-6	11,354	-0.05%
2021/04/01	5	121.30	9.1	122.66	121.50	-4.1	11,260	-0.04%
2021/03/31	3.1	118.80	10	119.25	117.50	-7	11,387	-0.06%
2021/03/30	4	119.63	3	119.67	118.50	1	11,764	0.01%
2021/03/29	3	118.00	0	0.00	117.00	3	11,926	0.03%
2021/03/26	8	119.88	2	118.25	119.50	6	12,174	0.05%
2021/03/25	17	115.38	5	115.60	114.00	12	12,118	0.10%
2021/03/24	28	122.00	22	125.09	120.00	6	12,075	0.05%
2021/03/23	3	133.00	3	131.50	131.00	0	12,106	0.00%
2021/03/22	3	130.67	3	130.50	130.50	0	12,209	0.00%
2021/03/19	5	131.90	3	134.00	133.00	2	12,296	0.02%
2021/03/18	4	134.25	8	135.56	134.50	-4	12,427	-0.03%
2021/03/17	20	134.80	21	135.33	134.00	-1	12,481	-0.01%
2021/03/16	43	132.84	45	135.84	134.50	-2	12,505	-0.02%
2021/03/15	18	132.69	19	131.34	134.50	-1	12,413	-0.01%
2021/03/12	3	128.33	7	128.93	128.00	-4	12,305	-0.03%
2021/03/11	12	127.54	8.7	126.31	131.00	3.3	12,362	0.03%
2021/03/10	6	119.83	5	121.49	121.50	1	12,362	0.01%
2021/03/09	0	0.00	6	113.00	110.50	-6	12,470	-0.05%
2021/03/08	3	120.00	0	0.00	117.00	3	12,466	0.02%
2021/03/05	0	0.00	1	123.00	122.00	-1	12,619	-0.01%
2021/03/04	1	126.50	0	0.00	127.00	1	12,695	0.01%
2021/03/02	1	133.00	1	128.00	126.00	0	12,890	0.00%
2021/02/26	0	131.00	3.4	129.44	130.00	-3.4	13,034	-0.03%
2021/02/25	16	132.41	16	132.75	132.00	0	13,343	0.00%
2021/02/24	18	132.81	15	130.27	129.00	3	13,326	0.02%
2021/02/23	34	136.82	32	137.89	137.50	2	13,344	0.01%
2021/02/22	39	138.96	41.4	136.34	139.50	-2.4	13,052	-0.02%
2021/02/19	11	124.59	9	122.00	127.50	2	13,152	0.02%
2021/02/18	11	122.32	20	121.00	124.00	-9	13,244	-0.07%
2021/02/17	6	115.00	8.6	114.33	117.50	-2.6	13,484	-0.02%
2021/02/05	11.2	106.65	11.1	106.81	107.00	0.1	13,531	0.00%
2021/02/04	22	104.50	19	105.08	104.00	3	13,967	0.02%
2021/02/03	32	103.98	32	102.73	104.00	0	14,127	0.00%
2021/02/02	12	100.08	13	100.35	100.00	-1	13,906	-0.01%
2021/02/01	13	96.43	11	96.35	96.50	2	13,833	0.01%
2021/01/29	22	100.49	17	102.42	98.50	5	13,785	0.04%
2021/01/28	13	104.08	13	105.92	101.00	0	13,657	0.00%
2021/01/27	6	100.87	6	101.00	100.50	0	13,700	0.00%
2021/01/26	19.2	101.77	15	103.99	99.10	4.2	13,769	0.03%
2021/01/25	10	105.40	4.7	105.57	107.00	5.3	13,404	0.04%
2021/01/22	1	97.10	1	97.60	97.60	0	12,966	0.00%
2021/01/21	2	97.90	5.1	96.82	98.00	-3.1	12,896	-0.02%
2021/01/20	29	94.34	30	95.81	93.80	-1	12,789	-0.01%
2021/01/19	1	101.50	1	101.50	99.00	0	12,639	0.00%
2021/01/18	0.1	100.00	1	99.30	100.50	-0.9	12,578	-0.01%
2021/01/15	38	101.84	36.8	102.57	101.00	1.2	12,515	0.01%
2021/01/14	8	101.14	11	99.94	102.50	-3	12,336	-0.02%
2021/01/13	8.5	100.11	8	99.58	100.00	0.5	12,264	0.00%
2021/01/12	9.1	92.89	11	92.22	93.20	-1.9	12,028	-0.02%
2021/01/08	7	97.89	7	98.16	95.20	0	12,534	0.00%
2021/01/07	7	97.23	11	98.39	97.50	-4	12,342	-0.03%
2021/01/06	14.2	97.01	17	98.32	96.00	-2.8	12,234	-0.02%
2021/01/05	3	97.30	2	97.80	97.70	1	12,030	0.01%
2021/01/04	18	95.67	14	97.09	97.50	4	11,917	0.03%
2020/12/31	5	91.98	6.1	91.77	91.60	-1.1	11,758	-0.01%
2020/12/30	7	90.06	6	89.37	91.90	1	11,606	0.01%
2020/12/29	3	86.00	1	85.70	84.80	2	11,358	0.02%
2020/12/28	4	86.50	8.5	85.90	85.00	-4.5	11,243	-0.04%
2020/12/25	22	85.00	20	85.56	84.80	2	11,135	0.02%
2020/12/24	14	85.09	13	85.51	86.20	1	10,948	0.01%
2020/12/23	27	79.06	29	78.61	78.40	-2	10,487	-0.02%
2020/12/22	5	79.20	1	80.60	77.90	4	10,269	0.04%
2020/12/21	2	73.10	6	73.33	75.00	-4	9,943	-0.04%
2020/12/18	13	75.15	10.9	75.06	73.70	2.1	9,853	0.02%
2020/12/17	7	73.61	8.1	73.65	75.20	-1.1	9,668	-0.01%
2020/12/16	4	70.55	6	71.50	72.80	-2	9,437	-0.02%
2020/12/15	5	70.12	1	71.70	68.30	4	9,266	0.04%
2020/12/14	18	72.74	24	72.76	73.60	-6	9,095	-0.07%
2020/12/11	7	69.57	6	70.23	69.70	1	8,808	0.01%
2020/12/10	5	71.28	5	72.14	70.90	0	8,667	0.00%
2020/12/09	10	72.06	13	71.61	72.10	-3	8,565	-0.04%
2020/12/08	10	69.02	14	68.34	69.00	-4	8,371	-0.05%
2020/12/07	60	70.95	63	71.56	70.60	-3	8,252	-0.04%
2020/12/04	3	70.03	3.8	69.81	71.60	-0.8	8,135	-0.01%
2020/12/03	5	70.78	6	69.83	70.10	-1	8,054	-0.01%
2020/12/02	8	68.78	13	68.80	68.80	-5	7,885	-0.06%
2020/12/01	39	68.79	42	68.66	68.50	-3	7,819	-0.04%
2020/11/30	6	67.80	0	0.00	67.00	6	7,659	0.08%
2020/11/27	1	66.30	1	65.70	66.90	0	7,549	0.00%
2020/11/26	1	66.10	1	64.40	66.20	0	7,437	0.00%
2020/11/25	8	64.00	4	65.38	63.90	4	7,271	0.06%
2020/11/24	35	66.20	35	66.06	65.50	0	7,077	0.00%
2020/11/23	2	62.60	2	62.85	62.60	0	6,734	0.00%
2020/11/20	17	62.24	27	62.36	62.00	-10	6,608	-0.15%
2020/11/19	5	60.48	25	60.45	60.60	-20	6,320	-0.32%
2020/11/18	59	60.74	57	61.52	61.40	2	6,176	0.03%
2020/11/17	20	59.49	21	59.62	60.00	-1	5,780	-0.02%
2020/11/16	39	58.53	36.4	59.00	58.40	2.6	5,492	0.05%
2020/11/13	16	55.68	14	55.79	56.10	2	4,947	0.04%
2020/11/12	43	56.20	27	56.39	57.00	16	4,661	0.34%
2020/11/11	50.3	52.60	41.1	53.17	53.30	9.2	4,040	0.23%
2020/11/10	6.1	49.97	5	49.64	49.75	1.1	3,616	0.03%
2020/11/09	6	50.53	5	50.20	49.35	1	3,553	0.03%
2020/11/06	7	50.39	8	50.59	50.00	-1	3,499	-0.03%
2020/11/05	14	49.51	15.7	49.64	50.80	-1.7	3,391	-0.05%
2020/11/04	32	50.45	27	49.74	49.90	5	3,238	0.15%
2020/11/03	1	47.40	12	46.75	48.60	-11	2,785	-0.39%
2020/11/02	5	44.20	15	44.30	44.20	-10	2,637	-0.38%
2020/10/30	5	44.65	0	0.00	44.15	5	2,705	0.18%
2020/10/29	6	43.95	1	44.15	44.35	5	2,751	0.18%
2020/10/26	0	0.00	4	46.58	46.50	-4	2,772	-0.14%
2020/10/23	3	47.15	2	47.28	46.85	1	2,750	0.04%
2020/10/22	12	47.28	5	47.60	46.45	7	2,721	0.26%
2020/10/21	13	48.66	18	50.27	48.20	-5	2,642	-0.19%
2020/10/20	68	49.49	61	49.51	49.20	7	2,518	0.28%
2020/10/19	135	49.25	126	48.75	49.50	9	2,366	0.38%	大買/大賣/
2020/10/16	10	45.51	7.8	44.73	47.00	2.2	1,867	0.12%
2020/10/15	2	42.90	0	0.00	42.75	2	1,653	0.12%
2020/10/08	0	0.00	1	42.50	42.55	-1	1,652	-0.06%
2020/10/06	0	0.00	1	42.10	42.35	-1	1,627	-0.06%
2020/09/30	1	41.80	0	0.00	41.80	1	1,596	0.06%
2020/09/29	32	41.37	32	41.11	41.25	0	1,554	0.00%
2020/09/23	1	40.75	1	40.15	40.20	0	1,496	0.00%
2020/09/18	3	42.60	4	42.51	42.40	-1	1,520	-0.07%
2020/09/17	1	42.55	2	42.53	42.55	-1	1,535	-0.07%
2020/09/16	2	42.15	0	0.00	42.00	2	1,565	0.13%
2020/09/15	1	42.70	2	42.93	42.65	-1	1,591	-0.06%
2020/09/14	2	41.48	1.6	42.27	42.60	0.4	1,598	0.03%
2020/09/09	0.3	41.45	0	0.00	41.45	0.3	1,680	0.02%
2020/09/08	1	42.00	0	0.00	41.85	1	1,745	0.06%
2020/08/26	0.3	42.45	0.5	42.45	42.45	-0.2	2,090	-0.01%
2020/08/25	0	0.00	2	42.65	42.25	-2	2,109	-0.09%
2020/08/24	0	0.00	2	42.55	42.25	-2	2,141	-0.09%
2020/08/21	1	43.00	0	0.00	42.70	1	2,166	0.05%
2020/08/20	0	0.00	2	44.25	42.60	-2	2,180	-0.09%
2020/08/18	3	47.35	5	47.25	46.85	-2	2,228	-0.09%
2020/08/17	5	46.60	4.5	46.98	48.00	0.5	2,258	0.02%
2020/08/04	1	34.50	9	34.68	34.35	-8	2,282	-0.35%
2020/08/03	0	0.00	12	35.05	34.85	-12	2,350	-0.51%
2020/07/31	0	0.00	2	34.83	34.70	-2	2,658	-0.08%
2020/07/30	0	0.00	9	34.56	34.45	-9	3,078	-0.29%
2020/07/29	15	34.25	1	34.30	34.20	14	3,170	0.44%
2020/07/28	0	0.00	2	35.20	34.10	-2	3,170	-0.06%
2020/07/27	2	35.85	0	0.00	35.35	2	3,244	0.06%
2020/07/23	10	34.80	1	34.65	35.25	9	3,158	0.28%
2020/07/22	0	0.00	7	34.03	34.20	-7	3,161	-0.22%
2020/07/14	0	0.00	1	33.50	33.55	-1	3,318	-0.03%
2020/07/10	1	33.65	1	33.75	33.65	0	3,500	0.00%
2020/07/08	0	0.00	1	34.90	35.00	-1	3,577	-0.03%
2020/07/03	1	34.80	1	34.50	34.50	0	4,021	0.00%
2020/07/02	0	0.00	1	34.80	34.65	-1	4,077	-0.02%
2020/07/01	2	34.80	0	0.00	34.55	2	4,086	0.05%
2020/06/23	1	35.35	0	0.00	35.20	1	4,168	0.02%
2020/06/22	0	0.00	1	35.90	35.50	-1	4,199	-0.02%
2020/06/19	2	36.60	0	0.00	36.20	2	4,242	0.05%
2020/06/15	1	35.50	0	0.00	35.50	1	4,366	0.02%
2020/06/11	0	0.00	11	36.62	36.10	-11	4,395	-0.25%
2020/06/09	0	0.00	5	37.65	37.20	-5	4,513	-0.11%
2020/06/05	0	0.00	10	38.20	38.15	-10	4,554	-0.22%
2020/06/04	1	38.90	2	38.70	38.70	-1	4,538	-0.02%
2020/06/03	1	38.20	1	38.10	37.95	0	4,507	0.00%
2020/06/02	0	0.00	5	37.90	37.80	-5	4,491	-0.11%
2020/06/01	1	38.10	3	38.33	38.40	-2	4,457	-0.04%
2020/05/29	1	37.45	0	0.00	37.40	1	4,403	0.02%
2020/05/28	2	37.90	5	37.77	37.90	-3	4,407	-0.07%
2020/05/27	1	36.90	0	0.00	36.75	1	4,323	0.02%
2020/05/26	1	36.70	0	0.00	36.65	1	4,355	0.02%
2020/05/20	1	37.50	8	37.35	37.10	-7	4,467	-0.16%
2020/05/19	10	36.75	15	36.47	36.75	-5	4,448	-0.11%
2020/05/18	0	0.00	7	36.07	35.70	-7	4,457	-0.16%
2020/05/15	10	37.55	0	0.00	36.50	10	4,478	0.22%
2020/05/13	10	38.40	12	38.09	37.90	-2	4,433	-0.05%
2020/05/08	1	38.05	90	38.12	37.55	-89	4,441	-2.00%
2020/05/07	42	39.88	2	39.50	39.20	40	4,380	0.91%
2020/05/06	73	37.72	14	37.74	38.15	59	4,085	1.44%
2020/05/05	3	34.63	3	34.53	34.70	0	3,688	0.00%
2020/05/04	2	33.78	2	33.75	33.70	0	3,668	0.00%
2020/04/30	12	34.78	20	34.92	34.40	-8	3,742	-0.21%
2020/04/29	0	0.00	20	34.22	34.15	-20	3,684	-0.54%
2020/04/28	6	34.72	40	34.45	34.30	-34	3,696	-0.92%
2020/04/27	0	0.00	3	34.77	34.45	-3	3,720	-0.08%
2020/04/24	0	0.00	4	34.06	33.80	-4	3,691	-0.11%
2020/04/23	0	0.00	5	33.30	33.45	-5	3,703	-0.14%
2020/04/21	2	32.70	0	0.00	32.35	2	3,749	0.05%
2020/04/17	10	33.75	0	0.00	33.75	10	3,778	0.26%
2020/04/16	0	0.00	1	34.15	34.30	-1	3,760	-0.03%
2020/04/13	2	32.83	2	33.03	32.65	0	3,813	0.00%
2020/04/10	3	34.70	3	34.38	34.40	0	3,879	0.00%
2020/04/09	10	36.90	17	36.56	33.95	-7	4,140	-0.17%
2020/04/08	12	34.65	9	34.78	35.40	3	4,011	0.07%
2020/04/07	0	0.00	12	31.40	32.20	-12	4,092	-0.29%
2020/04/06	1	30.10	1	30.05	30.10	0	4,345	0.00%
2020/04/01	1	29.90	2	29.90	29.85	-1	4,372	-0.02%
2020/03/31	14	30.21	0	0.00	29.70	14	4,475	0.31%
2020/03/30	0	0.00	2	29.50	29.60	-2	4,518	-0.04%
2020/03/27	2	30.60	5	30.52	29.65	-3	4,612	-0.07%
2020/03/26	0	0.00	4	28.69	29.50	-4	4,598	-0.09%
2020/03/25	5	28.13	3	27.93	28.35	2	4,624	0.04%
2020/03/24	1	25.75	1	26.40	25.80	0	4,572	0.00%
2020/03/23	4	25.08	1	24.85	24.75	3	4,545	0.07%
2020/03/20	3	26.77	0	0.00	27.00	3	4,520	0.07%
2020/03/19	0	0.00	6	25.35	25.25	-6	4,478	-0.13%
2020/03/18	0	0.00	1	29.30	28.05	-1	4,419	-0.02%
2020/03/17	1	29.00	1	29.30	28.60	0	4,403	0.00%
2020/03/16	7	29.94	11	29.40	29.50	-4	4,367	-0.09%
2020/03/13	22	28.57	11	28.66	28.70	11	4,289	0.26%
2020/03/12	11	31.83	1	31.85	31.65	10	4,241	0.24%
2020/03/10	1	36.15	0	0.00	36.15	1	4,195	0.02%
2020/03/06	0	0.00	1	37.95	38.00	-1	4,227	-0.02%
2020/03/05	1	38.70	0	0.00	38.65	1	4,232	0.02%
2020/03/03	6	38.83	2	38.80	38.70	4	4,237	0.09%
2020/02/27	0	0.00	1	38.60	37.80	-1	4,210	-0.02%
2020/02/26	2	40.18	0	0.00	39.65	2	4,164	0.05%
2020/02/24	16	40.61	1	40.45	40.65	15	4,069	0.37%
2020/02/21	4	41.40	2	41.25	41.20	2	4,045	0.05%
2020/02/20	1	40.70	0	0.00	40.55	1	3,968	0.03%
2020/02/19	2	40.90	1	41.10	40.90	1	3,956	0.03%
2020/02/18	2	40.48	9	40.99	40.45	-7	3,928	-0.18%
2020/02/17	0	0.00	6	40.48	40.30	-6	3,916	-0.15%
2020/02/14	6	40.78	0	0.00	40.60	6	4,036	0.15%
2020/02/13	1	40.15	0	0.00	40.15	1	4,028	0.02%
2020/02/12	2	41.20	0	0.00	41.10	2	4,030	0.05%
2020/02/07	1	40.20	1	39.80	39.55	0	4,026	0.00%
2020/02/06	4	40.23	11	40.16	40.10	-7	4,272	-0.16%
2020/02/05	3	40.62	13	40.19	39.55	-10	4,410	-0.23%
2020/02/04	12	39.78	4	39.48	39.95	8	4,497	0.18%
2020/02/03	10	36.24	0	0.00	36.35	10	4,528	0.22%
2020/01/31	7	38.30	0	0.00	38.15	7	4,551	0.15%
2020/01/30	0	0.00	3	39.25	38.95	-3	4,553	-0.07%
2020/01/20	15	43.25	8	43.32	43.25	7	4,499	0.16%
2020/01/17	0	0.00	2	43.95	43.65	-2	4,489	-0.04%
2020/01/16	0	0.00	1	43.80	43.30	-1	4,441	-0.02%
2020/01/15	7	43.26	1	43.60	43.15	6	4,406	0.14%
2020/01/14	4	43.53	1	43.15	43.50	3	4,341	0.07%
2020/01/13	0	0.00	3.9	42.36	42.40	-3.9	4,296	-0.09%
2020/01/10	0	0.00	1	42.80	42.80	-1	4,272	-0.02%
2020/01/09	1	43.10	2	42.50	42.95	-1	4,251	-0.02%
2020/01/08	3	42.75	0	0.00	42.25	3	4,228	0.07%
2020/01/07	0	0.00	5	44.42	43.00	-5	4,175	-0.12%
2020/01/06	4	47.00	5	46.21	46.10	-1	4,113	-0.02%
2020/01/03	35	46.84	52	46.85	45.95	-17	4,087	-0.42%
2020/01/02	12	45.14	8	45.04	45.15	4	3,791	0.11%
2019/12/31	7	45.91	12	45.63	45.20	-5	3,800	-0.13%
2019/12/30	29	45.10	20.2	44.85	45.25	8.8	3,615	0.24%
2019/12/27	3.1	42.33	2	42.55	42.30	1.1	3,350	0.03%
2019/12/26	10	42.77	8	43.21	41.95	2	3,385	0.06%
2019/12/25	11	42.62	3	42.60	42.40	8	3,429	0.23%
2019/12/24	2	42.20	9	42.35	42.30	-7	3,477	-0.20%
2019/12/23	4	41.88	9	42.12	41.60	-5	3,489	-0.14%
2019/12/20	0	0.00	1	41.15	41.30	-1	3,475	-0.03%
2019/12/19	5	40.35	0	0.00	40.15	5	3,504	0.14%
2019/12/16	5	40.75	0	0.00	40.65	5	3,817	0.13%
2019/12/12	7	41.11	0	0.00	40.70	7	4,745	0.15%
2019/12/11	25	41.30	0	0.00	41.15	25	4,771	0.52%
2019/12/10	0	0.00	2	41.25	41.10	-2	4,792	-0.04%
2019/12/09	3	41.70	0	0.00	41.35	3	4,807	0.06%
2019/12/06	7	40.96	1	41.10	41.00	6	4,856	0.12%
2019/12/05	1	40.95	4	40.75	40.70	-3	4,901	-0.06%
2019/12/04	2	40.90	0	0.00	40.60	2	4,921	0.04%
2019/12/03	0	0.00	1	40.25	40.35	-1	4,939	-0.02%
2019/12/02	1	39.55	0	0.00	39.35	1	4,971	0.02%
2019/11/20	0	0.00	2	40.08	40.00	-2	5,208	-0.04%
2019/11/14	1	40.55	2	40.10	40.10	-1	5,204	-0.02%
2019/11/13	4	42.00	7	40.75	40.25	-3	5,175	-0.06%
2019/11/12	0	0.00	2	38.73	39.25	-2	5,048	-0.04%
2019/11/11	7	38.61	1	38.15	38.15	6	5,037	0.12%
2019/11/08	1	39.90	0	0.00	39.80	1	5,005	0.02%
2019/11/06	3	40.10	11	39.94	40.10	-8	4,999	-0.16%
2019/11/05	14	40.66	3	43.17	39.40	11	4,923	0.22%
2019/11/04	6	42.69	6	42.95	43.65	0	4,658	0.00%
2019/11/01	11	41.55	12	41.86	43.50	-1	4,567	-0.02%
2019/10/30	2	41.58	10	42.15	42.65	-8	4,271	-0.19%
2019/10/29	1	41.80	0	0.00	42.50	1	4,199	0.02%
2019/10/28	1	41.75	0	0.00	41.95	1	4,166	0.02%
2019/10/25	0	0.00	1.6	41.86	41.90	-1.6	4,155	-0.04%
2019/10/24	11	41.65	0	0.00	41.65	11	4,140	0.27%
2019/10/18	0	0.00	5	40.85	40.85	-5	4,103	-0.12%
2019/10/14	1	41.50	0	0.00	41.00	1	4,061	0.02%
2019/10/09	1.2	41.69	1	42.85	42.20	0.2	3,952	0.00%
2019/10/04	0	0.00	1	43.85	44.00	-1	3,752	-0.03%
2019/10/03	0.4	43.85	0	0.00	43.85	0.4	3,681	0.01%
2019/10/02	1	43.55	15	43.53	43.15	-14	3,642	-0.38%
2019/10/01	10	44.17	11.2	44.30	44.20	-1.2	3,580	-0.03%
2019/09/27	1	42.45	1	42.40	43.30	0	3,443	0.00%
2019/09/26	0	0.00	5	41.45	42.60	-5	3,334	-0.15%
2019/09/24	6	39.87	1	40.00	40.05	5	3,184	0.16%
2019/09/23	1	40.60	0	0.00	38.20	1	3,078	0.03%
2019/09/19	3	41.75	2	41.80	41.75	1	2,843	0.04%
2019/09/18	1	41.80	6	41.95	43.00	-5	2,751	-0.18%
2019/09/17	8	41.61	7	44.86	41.80	1	2,375	0.04%
2019/09/12	5	41.30	0	0.00	41.50	5	1,786	0.28%
2019/09/10	2	40.95	1.1	41.45	41.10	0.9	1,740	0.05%
2019/09/09	0	0.00	1	42.70	42.45	-1	1,667	-0.06%
2019/09/05	0	0.00	2	41.80	41.00	-2	1,552	-0.13%
2019/09/04	5	40.55	51	40.93	41.00	-46	1,506	-3.05%
2019/09/03	6	40.25	2	39.58	40.45	4	1,413	0.28%
2019/09/02	1	39.15	1	38.50	39.25	0	1,259	0.00%
2019/08/30	0	0.00	2	35.78	35.70	-2	1,131	-0.18%
2019/08/29	0	0.00	3	34.20	33.95	-3	1,086	-0.28%
2019/08/28	4	34.50	0	0.00	34.10	4	1,091	0.37%
2019/08/23	2	35.03	0	0.00	35.10	2	1,098	0.18%
2019/08/21	0	0.00	5	35.30	35.60	-5	1,095	-0.46%
2019/08/20	0	0.00	1	35.30	34.75	-1	1,086	-0.09%
2019/08/16	1	34.00	1	34.00	34.00	0	1,087	0.00%
2019/08/15	0	0.00	2	34.15	34.10	-2	1,087	-0.18%
2019/08/14	0	0.00	3	35.65	35.00	-3	1,087	-0.28%
2019/08/12	0	0.00	1	35.10	35.55	-1	1,088	-0.09%
2019/08/08	5	34.41	0	0.00	35.25	5	1,086	0.46%
2019/08/07	6	36.03	14	35.34	33.70	-8	1,078	-0.74%
2019/08/06	3	34.73	2	34.65	35.85	1	1,071	0.09%
2019/08/05	20	36.91	3	37.05	36.45	17	1,069	1.59%
2019/07/30	0	0.00	2	42.65	42.40	-2	1,071	-0.19%
2019/07/29	0	0.00	8	42.41	42.30	-8	1,083	-0.74%
2019/07/26	0	0.00	3	42.55	42.55	-3	1,090	-0.28%
2019/07/25	2	42.35	0	0.00	42.50	2	1,088	0.18%
2019/07/22	1	41.25	0	0.00	41.30	1	1,191	0.08%
2019/07/18	0	0.00	3	41.55	41.55	-3	1,203	-0.25%
2019/07/17	2	42.28	0	0.00	42.05	2	1,211	0.17%
2019/07/16	0	0.00	1	43.20	42.85	-1	1,233	-0.08%
2019/07/15	14	43.39	11	43.11	43.00	3	1,259	0.24%
2019/07/12	24	43.19	0	0.00	43.45	24	1,310	1.83%
2019/07/11	0	0.00	13	45.80	45.80	-13	1,372	-0.95%
2019/07/09	0	0.00	2	45.60	45.00	-2	1,657	-0.12%
2019/07/01	0	0.00	1	44.00	44.45	-1	1,839	-0.05%
2019/06/28	2	43.10	0	0.00	43.05	2	1,838	0.11%
2019/06/27	0	0.00	2	43.20	43.20	-2	1,869	-0.11%
2019/06/26	1	42.55	0	0.00	42.45	1	1,881	0.05%
2019/06/20	1	43.40	1	43.50	43.30	0	2,059	0.00%
2019/06/18	1	42.20	0	0.00	42.10	1	2,124	0.05%
2019/06/14	4	42.05	0	0.00	41.95	4	2,160	0.19%
2019/06/06	7	40.31	1	40.20	40.10	6	2,534	0.24%
2019/06/05	11	41.83	3	41.05	41.05	8	2,568	0.31%
2019/06/04	0	0.00	4	41.80	41.60	-4	2,614	-0.15%
2019/05/29	0	0.00	1	40.05	40.50	-1	2,910	-0.03%
2019/05/27	1	40.50	0	0.00	40.10	1	3,176	0.03%
2019/05/24	1	40.35	0	0.00	40.20	1	3,545	0.03%
2019/05/23	0	0.00	1	40.50	40.40	-1	3,597	-0.03%
2019/05/16	0	0.00	1	41.85	41.30	-1	3,995	-0.03%
2019/05/15	1	41.70	0	0.00	42.10	1	4,266	0.02%
2019/05/14	5	40.48	1	41.30	41.30	4	4,501	0.09%
2019/05/13	0	0.00	6	42.39	40.90	-6	4,602	-0.13%
2019/05/10	2	43.75	1	42.45	42.80	1	4,644	0.02%
2019/05/08	0	0.00	6	45.55	45.35	-6	4,673	-0.13%
2019/05/06	1	45.00	0	0.00	44.75	1	4,751	0.02%
2019/05/03	0	0.00	5	46.20	46.25	-5	4,785	-0.10%
2019/04/30	2	46.00	0	0.00	46.15	2	4,891	0.04%
2019/04/29	1	46.40	0	0.00	45.75	1	4,919	0.02%
2019/04/26	2	48.00	1	48.00	47.25	1	4,961	0.02%
2019/04/25	5	46.95	10	46.80	46.90	-5	4,968	-0.10%
2019/04/24	2	47.18	0	0.00	47.20	2	5,036	0.04%
2019/04/22	1	48.90	0	0.00	47.80	1	5,340	0.02%
2019/04/19	2	47.85	2	48.13	48.40	0	5,387	0.00%
2019/04/18	0	0.00	6	48.95	47.60	-6	5,707	-0.11%
2019/04/17	8	50.02	9	49.73	49.35	-1	5,719	-0.02%
2019/04/16	11	49.50	3	50.05	49.75	8	5,718	0.14%
2019/04/15	0	0.00	1	47.80	47.85	-1	5,594	-0.02%
2019/04/09	6	47.97	3	47.77	47.60	3	6,081	0.05%
2019/04/08	1	46.40	0	0.00	46.70	1	6,436	0.02%
2019/04/02	1	45.35	9	45.30	45.30	-8	6,827	-0.12%
2019/04/01	0	0.00	5	45.15	45.00	-5	7,167	-0.07%
2019/03/27	0	0.00	6	45.82	45.80	-6	7,865	-0.08%
2019/03/26	4	47.18	2	47.13	46.50	2	7,873	0.03%
2019/03/25	1	47.50	2	47.73	47.65	-1	8,009	-0.01%
2019/03/22	0	0.00	4	48.64	48.80	-4	8,062	-0.05%
2019/03/21	0	0.00	1	48.05	48.15	-1	8,105	-0.01%
2019/03/20	1	47.45	0	0.00	47.30	1	8,230	0.01%
2019/03/19	0	0.00	6	47.33	47.25	-6	8,377	-0.07%
2019/03/18	2	48.48	2	48.35	47.95	0	8,491	0.00%
2019/03/15	7	48.01	8	48.09	48.10	-1	8,770	-0.01%
2019/03/14	9	49.21	7	49.40	46.60	2	9,044	0.02%
2019/03/12	0	0.00	1	49.95	49.85	-1	9,301	-0.01%
2019/03/11	3	50.80	0	0.00	50.20	3	9,448	0.03%
2019/03/08	2	49.90	6	49.43	50.40	-4	9,612	-0.04%
2019/03/07	1	50.50	0	0.00	50.30	1	9,642	0.01%
2019/03/06	0	0.00	1	51.50	50.80	-1	9,679	-0.01%
2019/03/05	12	50.49	1	50.80	50.10	11	9,708	0.11%
2019/03/04	2	49.55	5	50.01	51.10	-3	9,704	-0.03%
2019/02/27	6	49.68	0	0.00	49.05	6	9,658	0.06%
2019/02/26	0	0.00	2	52.00	51.40	-2	9,577	-0.02%
2019/02/25	0	0.00	8	51.58	51.90	-8	9,563	-0.08%
2019/02/22	50	51.40	42	51.39	51.60	8	9,450	0.08%
2019/02/21	5	48.50	0	0.00	48.50	5	9,149	0.05%
2019/02/20	0	0.00	1	48.30	48.00	-1	9,258	-0.01%
2019/02/19	1	47.65	2	47.55	47.60	-1	9,267	-0.01%
2019/02/18	4	48.08	1	48.30	47.60	3	9,242	0.03%
2019/02/15	2	46.93	1	47.00	47.05	1	9,163	0.01%
2019/02/14	0	0.00	1	47.10	46.35	-1	9,095	-0.01%
2019/02/13	5	47.44	11	47.41	47.40	-6	9,023	-0.07%
2019/02/12	6	45.60	6	45.49	46.00	0	8,777	0.00%
2019/02/11	2	42.80	2	42.63	43.10	0	8,609	0.00%
2019/01/30	0	0.00	7	41.61	41.80	-7	8,577	-0.08%
2019/01/29	1	40.90	0	0.00	41.35	1	8,614	0.01%
2019/01/28	1	41.40	1	41.50	41.10	0	8,652	0.00%
2019/01/25	1	41.15	0	0.00	40.85	1	8,874	0.01%
2019/01/24	1	40.10	2	40.58	40.10	-1	9,167	-0.01%
2019/01/23	3	39.62	1	40.10	40.35	2	9,254	0.02%
2019/01/22	1	40.50	4	39.83	39.70	-3	9,268	-0.03%
2019/01/21	1	40.90	3	40.77	40.60	-2	9,292	-0.02%
2019/01/18	2	40.90	0	0.00	40.70	2	9,306	0.02%
2019/01/17	1	40.55	10	41.28	40.55	-9	9,334	-0.10%
2019/01/16	8	41.14	4	41.08	40.90	4	9,313	0.04%
2019/01/15	12	42.05	8	42.16	41.75	4	9,273	0.04%
2019/01/14	0	0.00	15	41.86	41.75	-15	9,265	-0.16%
2019/01/11	37	41.69	32	41.43	41.50	5	9,264	0.05%
2019/01/10	7	40.30	1	40.30	40.30	6	9,125	0.07%
2019/01/09	18	42.14	15	41.82	40.50	3	9,288	0.03%
2019/01/08	5	39.90	10	39.70	40.30	-5	8,992	-0.06%
2019/01/07	2	39.68	1	40.05	39.65	1	8,947	0.01%
2019/01/04	1	37.60	1	38.65	39.00	0	8,914	0.00%
2019/01/03	16	39.34	14	39.85	38.75	2	8,765	0.02%
2018/12/28	32	39.71	12	39.85	40.10	20	8,611	0.23%
2018/12/27	2	39.05	13	38.92	38.95	-11	8,451	-0.13%
2018/12/26	9	41.12	8	40.33	37.40	1	8,289	0.01%
2018/12/25	19	39.64	14	39.78	39.60	5	7,869	0.06%
2018/12/24	14	39.21	15	39.66	39.75	-1	7,694	-0.01%
2018/12/22	15	39.39	8	39.78	39.05	7	7,492	0.09%
2018/12/21	29	38.23	27	38.36	40.15	2	7,198	0.03%
2018/12/20	13	36.47	6	36.33	36.50	7	6,832	0.10%
2018/12/19	9	35.87	5	36.02	35.80	4	6,640	0.06%
2018/12/18	7	35.19	0	0.00	35.20	7	6,495	0.11%
2018/12/17	8	35.73	17	34.88	35.35	-9	6,442	-0.14%
2018/12/14	6	33.69	1	34.35	34.10	5	6,267	0.08%
2018/12/13	11	34.83	22	34.88	34.50	-11	6,221	-0.18%
2018/12/12	12	35.18	1	36.00	35.50	11	6,141	0.18%
2018/12/11	14	34.68	10	34.68	34.90	4	6,015	0.07%
2018/12/07	19	35.65	21	35.33	35.75	-2	5,814	-0.03%
2018/12/06	7	36.07	11	34.56	34.50	-4	5,528	-0.07%
2018/12/05	17	35.66	42	35.88	37.80	-25	5,190	-0.48%
2018/12/04	14	34.74	11	34.32	34.50	3	4,788	0.06%
2018/12/03	8	34.34	25	34.04	34.45	-17	4,666	-0.36%
2018/11/30	2	31.13	3	31.23	31.35	-1	4,492	-0.02%
2018/11/29	19	31.18	10	31.15	30.55	9	4,432	0.20%
2018/11/28	29	30.65	18	30.43	30.65	11	4,373	0.25%
2018/11/27	2	29.20	4	29.60	30.00	-2	4,337	-0.05%
2018/11/23	3	29.35	2	29.95	28.50	1	4,307	0.02%
2018/11/22	8	30.49	4	30.68	29.70	4	4,280	0.09%
2018/11/21	13	30.53	3	30.72	30.85	10	4,247	0.24%
2018/11/20	1	31.05	1	30.95	30.55	0	4,270	0.00%
2018/11/19	4	31.33	10	30.86	31.40	-6	4,240	-0.14%
2018/11/16	19	29.83	19	29.91	29.55	0	4,139	0.00%
2018/11/15	0	0.00	2	29.03	29.10	-2	4,063	-0.05%
2018/11/14	0	0.00	3	28.85	28.55	-3	4,057	-0.07%
2018/11/12	9	28.57	9	28.53	28.75	0	4,105	0.00%
2018/11/09	12	29.41	5	29.54	29.60	7	4,161	0.17%
2018/11/08	2	29.93	6	29.43	29.35	-4	4,235	-0.09%
2018/11/07	12	28.98	12	29.23	29.20	0	4,211	0.00%
2018/11/06	3	29.45	0	0.00	28.00	3	4,192	0.07%
2018/11/05	0	0.00	3	30.00	30.20	-3	4,137	-0.07%
2018/11/02	13	30.53	10	31.20	30.30	3	4,132	0.07%
2018/11/01	7	29.84	8	30.53	30.25	-1	3,918	-0.03%
2018/10/31	5	28.45	7	28.70	28.70	-2	3,601	-0.06%
2018/10/30	14	26.77	0	0.00	26.10	14	3,524	0.40%
2018/10/26	2	28.48	1	28.70	28.35	1	3,631	0.03%
2018/10/25	4	28.63	2	29.25	28.45	2	3,627	0.06%
2018/10/24	1	31.80	0	0.00	31.05	1	3,696	0.03%
2018/10/23	9	33.36	5	33.02	32.50	4	3,791	0.11%
2018/10/19	3	33.50	1	33.45	33.35	2	3,957	0.05%
2018/10/18	8	36.56	4	35.80	35.85	4	4,004	0.10%
2018/10/17	12	38.35	20	39.23	37.60	-8	4,006	-0.20%
2018/10/16	0	0.00	2	39.50	39.50	-2	3,914	-0.05%
2018/10/15	4	36.23	0	0.00	35.95	4	4,003	0.10%
2018/10/12	1	36.40	1	36.60	36.45	0	4,097	0.00%
2018/10/04	7	44.38	1	44.05	43.20	6	4,672	0.13%
2018/10/02	0	0.00	3	46.95	45.90	-3	5,164	-0.06%
2018/10/01	0	0.00	2	46.00	46.35	-2	5,295	-0.04%
2018/09/28	6	45.93	0	0.00	45.55	6	5,500	0.11%
2018/09/27	2.1	47.13	2	47.85	46.85	0.1	5,673	0.00%
2018/09/25	1	49.90	1	49.65	49.50	0	6,216	0.00%
2018/09/21	2	49.88	2	49.85	49.80	0	6,582	0.00%
2018/09/20	4	49.15	4	49.55	48.80	0	6,926	0.00%
2018/09/19	1	49.85	2	50.40	49.60	-1	7,038	-0.01%
2018/09/18	4	50.80	4	50.98	50.90	0	7,235	0.00%
2018/09/14	2	52.60	2	53.50	54.20	0	7,648	0.00%
2018/09/13	2	51.25	3	51.60	51.00	-1	8,110	-0.01%
2018/09/12	1	51.50	1	52.10	51.80	0	8,201	0.00%
2018/09/11	7	54.10	7	54.10	53.70	0	8,477	0.00%
2018/09/10	8	54.96	8	54.14	54.10	0	8,490	0.00%
2018/09/07	4	58.80	2	55.00	55.10	2	8,709	0.02%
2018/09/06	2	60.50	5	60.90	60.10	-3	8,790	-0.03%
2018/09/04	2	61.30	2	61.95	63.10	0	9,300	0.00%
2018/09/03	2	63.40	3	63.90	61.60	-1	9,372	-0.01%
2018/08/31	1	65.30	1	65.40	65.70	0	9,360	0.00%
2018/08/30	5	65.76	6	65.63	65.80	-1	9,532	-0.01%
2018/08/29	4	66.00	3	65.27	65.20	1	9,778	0.01%
2018/08/28	1	65.20	1	65.80	64.80	0	9,998	0.00%
2018/08/27	2	64.70	2	65.45	66.30	0	10,141	0.00%
2018/08/24	2	63.70	0	0.00	62.00	2	10,131	0.02%
2018/08/22	0	0.00	1	70.40	70.50	-1	10,158	-0.01%
2018/08/21	5	70.56	6.1	70.33	70.00	-1.1	10,275	-0.01%
2018/08/20	1	71.00	1	70.40	70.50	0	10,473	0.00%
2018/08/17	7	71.31	7	72.17	68.30	0	10,516	0.00%
2018/08/16	13	71.75	12	71.72	72.00	1	10,468	0.01%
2018/08/14	6	64.70	6	65.28	67.60	0	10,349	0.00%
2018/08/13	3	66.00	11	65.65	63.60	-8	10,310	-0.08%
2018/08/10	6	70.73	6	70.95	69.80	0	10,282	0.00%
2018/08/09	10	71.32	11	70.71	72.00	-1	10,294	-0.01%
2018/08/08	1	71.20	1	71.80	71.20	0	10,270	0.00%
2018/08/07	7	72.00	0	0.00	74.50	7	10,249	0.07%
2018/08/03	60	71.28	59	71.48	71.60	1	10,329	0.01%
2018/08/02	55	70.36	51	70.66	70.00	4	10,387	0.04%
2018/08/01	16	74.98	14	75.36	73.40	2	10,464	0.02%
2018/07/31	49	72.69	49	72.75	75.60	0	10,441	0.00%
2018/07/30	0	0.00	5	77.30	73.50	-5	10,481	-0.05%
2018/07/27	71	81.11	71	81.26	80.70	0	10,555	0.00%
2018/07/26	0	0.00	1	77.00	78.90	-1	10,405	-0.01%
2018/07/25	3	77.17	0	0.00	77.80	3	10,320	0.03%
2018/07/24	9	73.77	3	75.30	76.50	6	10,204	0.06%
2018/07/23	25	73.20	19	73.22	74.50	6	10,145	0.06%
2018/07/20	0	0.00	13	73.05	71.30	-13	10,038	-0.13%
2018/07/19	7	75.17	14	74.82	76.80	-7	9,970	-0.07%
2018/07/18	5	74.40	6	76.33	75.30	-1	10,006	-0.01%
2018/07/17	12	79.18	14	79.59	78.80	-2	10,089	-0.02%
2018/07/16	19	84.05	0	0.00	82.60	19	9,995	0.19%
2018/07/13	6	87.82	7	86.43	85.10	-1	10,005	-0.01%
2018/07/12	2	82.80	6	82.92	85.50	-4	9,815	-0.04%
2018/07/11	21	83.30	9	82.70	82.20	12	9,749	0.12%
2018/07/09	1	87.80	1	80.50	80.50	0	9,549	0.00%
2018/07/06	228	83.45	226	83.23	84.90	2	9,382	0.02%	大買/大賣/
2018/07/05	9	89.86	4	89.73	86.90	5	9,159	0.05%
2018/07/04	8	87.53	12	89.57	91.50	-4	8,991	-0.04%
2018/07/03	127	87.23	122	92.77	86.00	5	8,811	0.06%	大買/大賣/
2018/07/02	33	89.28	37	88.98	90.30	-4	8,439	-0.05%
2018/06/29	20	85.49	15	85.07	84.40	5	8,052	0.06%
2018/06/28	9	79.44	9	79.04	79.00	0	7,692	0.00%
2018/06/27	2	80.35	0	0.00	78.30	2	7,559	0.03%
2018/06/26	7	78.37	4	79.48	80.70	3	7,336	0.04%
2018/06/25	2	83.75	3	82.27	80.80	-1	7,119	-0.01%
2018/06/22	24	87.33	40	87.84	83.00	-16	6,874	-0.23%
2018/06/21	1	88.00	2	84.10	88.20	-1	6,334	-0.02%
2018/06/20	8	82.38	6	82.63	80.20	2	6,221	0.03%
2018/06/15	18	76.83	21	77.79	80.90	-3	5,913	-0.05%
2018/06/14	7	73.49	1	72.20	73.60	6	5,702	0.11%
2018/06/13	10	71.32	15	73.53	74.80	-5	5,575	-0.09%
2018/06/12	26	71.62	12	71.80	71.80	14	5,279	0.27%
2018/06/11	7	65.30	9	65.30	65.30	-2	5,043	-0.04%
2018/06/08	5	59.40	0	0.00	59.40	5	4,965	0.10%
2018/06/07	26	54.48	49	54.93	54.00	-23	4,954	-0.46%
2018/06/06	8	54.10	21	54.70	54.50	-13	4,778	-0.27%
2018/06/05	12	54.07	14	54.31	50.30	-2	4,523	-0.04%
2018/06/04	0	0.00	2.9	53.50	55.00	-2.9	4,289	-0.07%
2018/06/01	1	50.50	4	49.55	50.00	-3	4,140	-0.07%
2018/05/31	5	50.76	2	49.80	47.80	3	4,116	0.07%
2018/05/30	0	0.00	2	48.80	49.25	-2	4,191	-0.05%
2018/05/29	7	50.64	6	50.55	49.85	1	4,321	0.02%
2018/05/28	37	50.15	35	50.30	51.20	2	4,218	0.05%
2018/05/25	34	47.86	14	47.98	47.50	20	4,020	0.50%
2018/05/24	1	46.85	0	0.00	46.45	1	3,952	0.03%
2018/05/22	0	0.00	1	47.55	47.55	-1	3,972	-0.03%
2018/05/21	5	46.70	1	46.80	46.50	4	3,920	0.10%
2018/05/18	15	46.88	17	46.93	46.70	-2	3,919	-0.05%
2018/05/17	5	44.26	8	44.44	45.50	-3	3,895	-0.08%
2018/05/16	9	46.23	5	46.31	46.20	4	3,863	0.10%
2018/05/15	3	47.18	2	46.95	46.75	1	3,881	0.03%
2018/05/14	2	47.88	4	47.79	47.95	-2	3,950	-0.05%
2018/05/11	2	48.80	0	0.00	46.10	2	3,993	0.05%
2018/05/10	13	50.42	13	50.42	49.60	0	3,939	0.00%
2018/05/09	3	50.13	2	50.90	49.35	1	3,876	0.03%
2018/05/07	30	49.20	30	49.35	47.75	0	3,660	0.00%
2018/05/04	18	49.07	18	49.50	48.50	0	3,536	0.00%
2018/05/02	3	48.10	0	0.00	47.00	3	3,382	0.09%
2018/04/30	3	46.20	0	0.00	47.00	3	3,417	0.09%
2018/04/25	4	46.03	4	46.18	46.50	0	3,424	0.00%
2018/04/24	4	49.11	5	48.52	46.40	-1	3,384	-0.03%
2018/04/23	42	49.22	44	49.25	51.40	-2	3,266	-0.06%
2018/04/17	0	0.00	3	49.65	46.55	-3	3,251	-0.09%
2018/04/16	13	50.50	27	50.22	50.00	-14	3,227	-0.43%
2018/04/13	2	46.90	0	0.00	48.00	2	3,094	0.06%
2018/04/10	23	45.13	1	45.10	44.65	22	3,551	0.62%
2018/04/09	1	44.00	0	0.00	44.00	1	3,640	0.03%
2018/03/30	5	44.60	0	0.00	45.00	5	4,199	0.12%
2018/03/29	0	0.00	2	43.63	43.90	-2	4,272	-0.05%
2018/03/27	2	44.05	2	44.40	44.10	0	4,782	0.00%
2018/03/21	0	0.00	2	45.70	45.60	-2	5,050	-0.04%
2018/03/20	16	46.43	14	46.53	45.85	2	5,046	0.04%
2018/03/19	1	45.90	1	45.70	45.85	0	5,036	0.00%
2018/03/14	0	0.00	1	45.20	45.25	-1	5,154	-0.02%
2018/03/13	1	45.20	0	0.00	45.20	1	5,169	0.02%
2018/03/12	0	0.00	1	44.10	44.10	-1	5,186	-0.02%
2018/03/09	0	0.00	1	43.65	44.15	-1	5,267	-0.02%
2018/03/08	1	44.00	3	43.92	43.85	-2	5,466	-0.04%
2018/03/07	7	45.59	11	44.60	44.10	-4	5,641	-0.07%
2018/03/06	2	45.35	33	45.87	45.15	-31	5,784	-0.54%
2018/03/05	8	46.98	16	47.13	46.60	-8	6,014	-0.13%
2018/03/02	58	45.59	41	45.54	45.55	17	5,903	0.29%
2018/03/01	0	0.00	2	44.00	43.90	-2	5,832	-0.03%
2018/02/23	14	43.97	13	44.17	42.75	1	5,826	0.02%
2018/02/09	3	40.50	1	39.75	40.70	2	5,735	0.03%
2018/02/08	11	41.60	9	41.84	41.50	2	5,713	0.04%
2018/02/07	20	43.97	20	43.77	42.00	0	5,681	0.00%
2018/02/06	47	43.29	45.7	43.46	42.50	1.3	5,625	0.02%
2018/02/05	38	45.62	38	45.68	44.95	0	5,502	0.00%
2018/02/02	19	45.31	23	45.50	44.55	-4	5,393	-0.07%
2018/02/01	61	45.10	41	45.29	45.10	20	5,337	0.37%
2018/01/31	3	42.50	0	0.00	42.85	3	5,220	0.06%
2018/01/30	10	42.40	10	42.80	42.00	0	5,205	0.00%
2018/01/29	2	43.30	0	0.00	43.55	2	5,175	0.04%
2018/01/26	15	42.15	23.4	42.39	41.50	-8.4	5,121	-0.16%
2018/01/24	5	44.88	5	44.92	44.70	0	5,027	0.00%
2018/01/23	5	47.60	4	47.35	46.15	1	5,046	0.02%
2018/01/22	9	48.23	10	48.08	48.30	-1	5,014	-0.02%
2018/01/19	5	48.02	4	48.16	47.40	1	4,964	0.02%
2018/01/18	2	48.30	0	0.00	47.15	2	4,943	0.04%
2018/01/16	1	50.00	1	48.80	48.85	0	4,885	0.00%
2018/01/15	1	52.10	1	49.00	49.00	0	4,841	0.00%
2018/01/12	0	0.00	1	47.90	48.45	-1	4,616	-0.02%
2018/01/11	9	49.22	8	49.05	47.60	1	4,581	0.02%
2018/01/09	25.6	51.07	23	51.19	49.70	2.6	4,423	0.06%
2018/01/08	9	50.35	11	50.73	49.50	-2	4,310	-0.05%
2018/01/05	32	52.97	27	53.73	53.00	5	4,216	0.12%
2018/01/04	38	50.83	45	52.02	54.00	-7	4,052	-0.17%
2018/01/03	55	47.26	52	47.78	49.25	3	3,716	0.08%
2018/01/02	21	45.04	31	44.80	44.80	-10	3,564	-0.28%