達邁 (3645)-凱基-科園券商分點個股進出

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

達邁

(3645)

可現股當沖

股價
42.00
漲跌
▲0.10
漲幅
+0.24%
成交量
371張
產業
上市電子零組件類股
281人加入追蹤

立即追蹤
本地時間:14:30(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

達邁 (3645)籌碼相關－凱基-科園券商分點個股進出

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

凱基-科園券商分點個股進出
凱基-科園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
2024/11/20	6	41.92	0	0.00	41.50	6	2,500	0.24%
2024/11/19	0	0.00	2	42.00	42.25	-2	2,729	-0.07%
2024/11/15	0	0.00	2	42.00	42.25	-2	3,281	-0.06%
2024/11/14	4	41.78	0	0.00	41.55	4	3,427	0.12%
2024/11/13	0	0.00	2	42.65	42.50	-2	3,809	-0.05%
2024/11/12	7	42.26	0	0.00	42.40	7	3,861	0.18%
2024/11/11	1	42.75	1	43.05	43.60	0	3,851	0.00%
2024/11/08	1	45.85	5	46.15	44.35	-4	3,903	-0.10%
2024/11/06	0	0.00	1	45.30	45.00	-1	3,902	-0.03%
2024/11/04	5	44.10	0	0.00	44.10	5	3,927	0.13%
2024/10/29	1	44.65	1	44.90	45.10	0	4,027	0.00%
2024/10/25	1	47.70	0	0.00	47.50	1	4,003	0.02%
2024/10/22	1	45.30	1	47.15	47.00	0	3,985	0.00%
2024/10/18	2	45.55	0	0.00	45.55	2	3,977	0.05%
2024/10/17	5	46.05	0	0.00	45.45	5	3,985	0.13%
2024/10/14	1	44.75	1	44.50	44.50	0	4,001	0.00%
2024/10/11	1	44.90	3	44.27	44.10	-2	4,033	-0.05%
2024/10/09	2	43.95	0	0.00	43.50	2	4,040	0.05%
2024/10/08	1	44.20	1	44.65	44.65	0	4,090	0.00%
2024/10/01	1	46.75	0	0.00	46.60	1	4,129	0.02%
2024/09/27	0	0.00	1	48.40	47.85	-1	4,203	-0.02%
2024/09/25	1	48.70	0	0.00	49.00	1	4,154	0.02%
2024/09/12	6	48.80	0	0.00	48.90	6	3,988	0.15%
2024/09/11	3	47.75	3	47.50	47.75	0	3,962	0.00%
2024/09/10	2	50.80	0	0.00	47.00	2	3,931	0.05%
2024/09/05	0	0.00	3	52.53	51.10	-3	3,792	-0.08%
2024/09/04	3	52.37	2	52.80	51.70	1	3,751	0.03%
2024/09/03	11	57.26	11	56.01	55.90	0	3,663	0.00%
2024/09/02	3	56.00	4	56.30	56.00	-1	3,634	-0.03%
2024/08/30	6	59.00	3	60.80	58.90	3	3,556	0.08%
2024/08/29	2	58.05	0	0.00	59.00	2	3,271	0.06%
2024/08/28	23	58.72	25	58.95	58.90	-2	3,190	-0.06%
2024/08/27	2	59.40	1	58.70	59.20	1	3,093	0.03%
2024/08/26	4	58.10	7	58.53	56.80	-3	2,961	-0.10%
2024/08/23	7	57.13	6	58.00	59.40	1	2,806	0.04%
2024/08/22	1	57.30	3	56.10	56.00	-2	2,566	-0.08%
2024/08/21	1	58.70	3	59.03	59.20	-2	2,415	-0.08%
2024/08/20	1	56.50	0	0.00	57.50	1	2,187	0.05%
2024/08/19	3	57.77	7	56.50	56.80	-4	2,010	-0.20%
2024/08/16	0	0.00	2.1	54.30	54.30	-2.1	1,649	-0.13%
2024/08/15	16	48.80	12	49.77	49.40	4	1,505	0.27%
2024/08/14	1	45.00	1	46.40	46.40	0	1,125	0.00%
2024/08/09	0	0.00	2	43.45	43.45	-2	1,010	-0.20%
2024/08/08	1	39.50	0	0.00	39.50	1	1,003	0.10%
2024/08/05	1	39.05	1	39.00	39.00	0	991	0.00%
2024/08/02	1	43.75	0	0.00	43.30	1	965	0.10%
2024/08/01	0	0.00	1	45.50	45.50	-1	948	-0.11%
2024/07/26	0	0.00	1	41.50	41.80	-1	945	-0.11%
2024/07/19	1	44.35	0	0.00	44.35	1	968	0.10%
2024/07/18	1	44.90	1	45.25	45.85	0	978	0.00%
2024/07/17	0	0.00	1	46.70	46.25	-1	972	-0.10%
2024/07/16	1	46.35	6	47.28	46.45	-5	991	-0.50%
2024/07/12	13	46.73	4	46.81	46.70	9	1,094	0.82%
2024/07/10	1	46.00	1	45.90	45.75	0	1,095	0.00%
2024/07/08	1	45.60	0	0.00	45.00	1	1,094	0.09%
2024/07/05	2	45.73	5	45.44	45.65	-3	1,102	-0.27%
2024/07/04	1	44.40	0	0.00	44.45	1	1,149	0.09%
2024/07/03	0	0.00	1	43.60	44.00	-1	1,251	-0.08%
2024/06/28	2	41.80	1	42.30	42.00	1	1,253	0.08%
2024/06/26	1	41.95	0	0.00	42.20	1	1,257	0.08%
2024/06/13	0	0.00	2	41.65	41.70	-2	1,298	-0.15%
2024/06/06	1	40.75	0	0.00	40.80	1	1,402	0.07%
2024/06/05	1	41.50	0	0.00	41.70	1	1,434	0.07%
2024/05/27	0	42.43	0	0.00	42.35	0	2,118	0.00%
2024/05/15	1	42.60	0	0.00	41.90	1	2,281	0.04%
2024/05/14	0	0.00	6	42.08	42.25	-6	2,286	-0.26%
2024/05/10	1	43.30	1	44.05	43.25	0	2,293	0.00%
2024/05/09	1	43.45	0	0.00	43.45	1	2,299	0.04%
2024/05/08	0	0.00	1	43.95	43.95	-1	2,291	-0.04%
2024/05/06	1	43.85	2	43.80	43.90	-1	2,292	-0.04%
2024/05/03	0	0.00	1	45.80	44.25	-1	2,298	-0.04%
2024/04/30	1	43.45	0	0.00	43.80	1	2,297	0.04%
2024/04/26	0	0.00	1	43.50	43.30	-1	2,309	-0.04%
2024/04/24	4	45.43	0	0.00	44.60	4	2,303	0.17%
2024/04/18	7	46.19	0	0.00	46.55	7	2,213	0.32%
2024/04/15	0	0.00	1	46.20	45.50	-1	2,167	-0.05%
2024/04/11	7	46.70	7	47.20	46.65	0	2,096	0.00%
2024/04/10	1	46.65	1	47.30	47.05	0	2,079	0.00%
2024/04/09	1	45.50	0	0.00	45.50	1	2,006	0.05%
2024/04/08	0	0.00	1	43.35	44.15	-1	1,875	-0.05%
2024/03/27	0	0.00	1	40.95	40.90	-1	2,011	-0.05%
2024/03/26	0	0.00	15	40.47	40.50	-15	2,028	-0.74%
2024/03/21	8	39.99	0	0.00	40.40	8	2,125	0.38%
2024/03/20	2	40.43	0	0.00	40.15	2	2,160	0.09%
2024/03/19	0	0.00	5	41.00	41.00	-5	2,353	-0.21%
2024/03/15	6	40.24	0	0.00	40.35	6	2,360	0.25%
2024/03/14	3	41.03	0	0.00	40.50	3	2,351	0.13%
2024/03/13	3	42.30	6	45.00	42.00	-3	2,334	-0.13%
2024/03/11	7	43.27	1	44.55	44.55	6	2,308	0.26%
2024/03/08	0	0.00	3	46.40	43.05	-3	2,281	-0.13%
2024/03/07	1	50.40	1	48.40	47.80	0	2,173	0.00%
2024/03/06	2	45.93	5	46.26	48.30	-3	2,032	-0.15%
2024/03/05	0	0.00	5	46.00	45.85	-5	1,884	-0.27%
2024/03/04	0	0.00	32	44.97	44.75	-32	1,790	-1.79%
2024/02/29	0	0.00	1	44.25	44.50	-1	1,694	-0.06%
2024/02/26	20	43.50	0	0.00	43.50	20	1,673	1.20%
2024/02/23	3	43.45	1	43.50	42.85	2	1,673	0.12%
2024/02/22	1	45.40	0	0.00	44.05	1	1,674	0.06%
2024/02/21	1	43.70	0	0.00	43.35	1	1,667	0.06%
2024/02/05	10	41.15	0	0.00	42.45	10	1,712	0.58%
2024/02/02	10	41.98	0	0.00	41.95	10	1,746	0.57%
2024/02/01	0	0.00	5	41.40	41.95	-5	1,758	-0.28%
2024/01/30	3	40.85	0	0.00	40.70	3	1,753	0.17%
2024/01/29	2	41.30	0	0.00	41.50	2	1,746	0.11%
2024/01/26	0	0.00	1	42.65	42.00	-1	1,735	-0.06%
2024/01/25	1	43.90	2	44.20	43.00	-1	1,719	-0.06%
2024/01/24	2	42.35	1	43.60	42.20	1	1,671	0.06%
2024/01/23	1	42.75	1	43.20	42.80	0	1,663	0.00%
2024/01/08	0	0.00	1	40.90	40.75	-1	1,471	-0.07%
2024/01/04	1	40.80	0	0.00	40.65	1	1,463	0.07%
2023/12/25	1	45.50	0	0.00	45.80	1	1,324	0.08%
2023/12/22	0	0.00	1	43.00	43.25	-1	1,242	-0.08%
2023/12/21	0	0.00	4	44.76	43.75	-4	1,226	-0.33%
2023/12/20	0	0.00	10	45.30	44.85	-10	1,199	-0.83%
2023/12/15	0	0.00	16	43.91	44.50	-16	1,079	-1.48%
2023/12/14	2	44.18	60	44.91	44.30	-58	1,027	-5.64%
2023/12/13	5	41.34	0	0.00	41.15	5	822	0.61%
2023/12/11	10	40.85	0	0.00	40.80	10	851	1.17%
2023/12/07	5	41.75	0	0.00	41.60	5	874	0.57%
2023/12/06	34	42.19	0	0.00	42.30	34	879	3.86%
2023/12/05	22	41.78	0	0.00	42.40	22	853	2.58%
2023/12/04	1	41.40	1	42.00	42.00	0	833	0.00%
2023/11/20	10	42.30	0	0.00	42.45	10	733	1.36%
2023/11/17	0	0.00	1	41.20	42.70	-1	646	-0.15%
2023/11/09	0	0.00	1	43.90	42.75	-1	495	-0.20%
2023/11/06	0	0.00	1	40.25	40.45	-1	497	-0.20%
2023/10/27	0	0.00	2	40.33	39.95	-2	549	-0.36%
2023/10/25	1	39.30	0	0.00	39.30	1	568	0.18%
2023/10/17	0	0.00	8	40.05	39.95	-8	729	-1.10%
2023/10/12	1	39.30	0	0.00	39.90	1	865	0.12%
2023/10/11	8	39.50	0	0.00	39.15	8	886	0.90%
2023/10/03	1	41.30	0	0.00	40.95	1	1,164	0.09%
2023/09/14	0	0.00	2	45.40	45.30	-2	1,206	-0.17%
2023/09/05	0	0.00	1	44.30	44.60	-1	1,141	-0.09%
2023/08/31	1	41.10	0	0.00	40.70	1	1,111	0.09%
2023/08/28	0.3	40.00	0	0.00	39.60	0.3	1,131	0.03%
2023/08/25	0.1	40.50	0	0.00	40.65	0.1	1,133	0.01%
2023/08/24	0.1	40.99	0	0.00	40.85	0.1	1,191	0.01%
2023/08/23	0	0.00	0	43.50	41.40	0	1,195	0.00%
2023/07/31	1	49.60	0	0.00	49.30	1	1,088	0.09%
2023/07/25	0	0.00	1	51.40	51.60	-1	1,020	-0.10%
2023/07/19	1	50.50	16.3	50.00	50.40	-15.3	899	-1.70%
2023/07/18	1	48.75	1.1	49.19	48.80	-0.1	849	-0.01%
2023/07/17	1	47.20	3	47.65	47.80	-2	785	-0.25%
2023/07/14	0	0.00	3	47.23	47.20	-3	767	-0.39%
2023/07/13	0	0.00	1	47.75	47.90	-1	753	-0.13%
2023/07/12	1	47.20	3.1	47.21	46.75	-2.1	719	-0.29%
2023/07/11	0	0.00	1	45.20	45.50	-1	657	-0.15%
2023/07/10	1	45.80	4.3	45.41	45.95	-3.3	593	-0.55%
2023/07/06	0	0.00	1	40.05	39.65	-1	423	-0.24%
2023/07/05	0	0.00	3	38.85	38.95	-3	412	-0.73%
2023/07/04	0	0.00	3	38.85	38.95	-3	409	-0.73%
2023/06/29	1	38.15	0	0.00	38.00	1	401	0.25%
2023/06/26	0	0.00	7	38.71	38.40	-7	406	-1.72%
2023/06/21	0	0.00	4	38.20	38.60	-4	404	-0.99%
2023/06/19	3	38.25	0	0.00	37.70	3	402	0.75%
2023/06/15	1	39.55	0	0.00	39.60	1	380	0.26%
2023/06/13	0	0.00	1	37.95	38.00	-1	349	-0.29%
2023/06/05	3	38.55	0	0.00	38.45	3	357	0.84%
2023/05/31	2	37.40	0	0.00	37.35	2	338	0.59%
2023/05/30	9	37.84	2	38.30	37.95	7	329	2.12%
2023/05/24	0	0.00	1	34.35	35.05	-1	257	-0.39%
2023/05/22	1	35.00	1	35.05	35.10	0	252	0.01%
2023/05/15	1	32.85	0	0.00	33.20	1	257	0.39%
2023/04/28	1	33.45	0	0.00	33.50	1	270	0.37%
2023/04/18	0	0.00	4	36.29	35.40	-4	254	-1.57%
2023/03/17	1	33.60	0	0.00	33.40	1	242	0.41%
2023/03/09	1	35.80	0	0.00	35.55	1	270	0.37%
2023/02/17	2	33.85	0	0.00	33.75	2	298	0.67%
2023/02/16	0	0.00	1	34.50	34.45	-1	309	-0.32%
2023/02/10	1	33.75	0	0.00	33.55	1	319	0.31%
2023/02/09	0	0.00	1	34.00	34.05	-1	321	-0.31%
2023/02/08	2	33.85	0	0.00	34.00	2	325	0.61%
2023/02/03	0	0.00	4	33.48	33.55	-4	331	-1.21%
2023/02/01	0	0.00	5	33.28	33.65	-5	336	-1.49%
2023/01/31	1	33.05	0	0.00	33.00	1	340	0.29%
2023/01/04	1	32.00	0	0.00	32.00	1	394	0.25%
2022/12/14	2	34.80	0	0.00	34.15	2	552	0.36%
2022/12/12	0	0.00	1	34.40	34.50	-1	559	-0.18%
2022/12/01	1	34.10	0	0.00	33.80	1	556	0.18%
2022/11/30	0	0.00	1	33.50	33.50	-1	554	-0.18%
2022/11/29	1	31.90	0	0.00	31.90	1	549	0.18%
2022/10/24	0	0.00	1	30.75	30.95	-1	1,225	-0.08%
2022/10/20	1	30.20	0	0.00	30.45	1	1,277	0.08%
2022/09/29	0	0.00	1	32.95	32.70	-1	1,656	-0.06%
2022/09/28	0	0.00	1	31.95	31.90	-1	1,688	-0.06%
2022/09/23	11	36.76	0	0.00	36.50	11	1,771	0.62%
2022/09/22	3	37.10	0	0.00	37.25	3	1,853	0.16%
2022/09/21	10	36.89	0	0.00	36.85	10	1,946	0.51%
2022/09/20	18	37.21	0	0.00	37.25	18	2,045	0.88%
2022/09/19	27	37.44	0	0.00	37.20	27	2,301	1.17%
2022/09/16	1	38.10	0	0.00	38.10	1	2,479	0.04%
2022/09/15	16	38.45	1	38.05	38.05	15	2,625	0.57%
2022/09/14	1	38.05	1	38.00	38.50	0	2,664	0.00%
2022/09/12	0	0.00	3	38.25	38.05	-3	2,781	-0.11%
2022/09/02	1	38.20	0	0.00	38.15	1	3,050	0.03%
2022/08/26	1	40.20	1	40.10	39.70	0	3,888	0.00%
2022/08/24	0	0.00	1	40.25	40.35	-1	4,120	-0.02%
2022/08/23	2	39.93	2	39.93	39.85	0	4,225	0.00%
2022/08/22	3	40.33	3	40.02	39.80	0	4,314	0.00%
2022/08/19	1	39.55	1	40.15	40.05	0	4,360	0.00%
2022/08/17	0	0.00	1	39.45	39.20	-1	4,391	-0.02%
2022/08/15	1	39.10	0	0.00	39.20	1	4,484	0.02%
2022/08/12	1	37.80	6	38.11	38.85	-5	4,522	-0.11%
2022/08/11	0	0.00	1	37.35	37.25	-1	4,525	-0.02%
2022/08/10	0	0.00	4	34.73	35.10	-4	4,486	-0.09%
2022/08/09	3	35.05	5	35.47	35.05	-2	4,431	-0.04%
2022/08/03	0	0.00	1	38.55	38.15	-1	4,528	-0.02%
2022/08/02	4	38.78	0	0.00	38.80	4	4,571	0.09%
2022/07/29	2	39.75	0	0.00	40.00	2	4,593	0.04%
2022/07/28	3	39.05	1	40.40	40.25	2	4,592	0.04%
2022/07/27	3	38.60	0	0.00	39.50	3	4,595	0.07%
2022/07/26	7	39.16	0	0.00	38.95	7	4,665	0.15%
2022/07/25	2	40.33	1	41.05	40.25	1	4,721	0.02%
2022/07/22	1	39.65	0	0.00	39.25	1	4,702	0.02%
2022/07/19	1	39.45	0	0.00	39.75	1	4,863	0.02%
2022/07/18	1	39.90	1	39.65	39.55	0	4,899	0.00%
2022/07/15	1	38.60	1	39.15	39.65	0	4,982	0.00%
2022/07/14	3	38.50	0	0.00	39.05	3	5,126	0.06%
2022/07/12	8	38.01	0	0.00	37.60	8	5,264	0.15%
2022/07/11	18	39.63	1	40.90	39.75	17	5,326	0.32%
2022/07/07	2	38.95	0	0.00	40.45	2	5,572	0.04%
2022/07/06	6	41.46	0	0.00	40.95	6	5,521	0.11%
2022/07/05	4	42.26	0	0.00	42.75	4	5,529	0.07%
2022/07/04	8	42.59	1	43.60	42.25	7	5,579	0.13%
2022/07/01	23	43.94	0	0.00	42.45	23	5,652	0.41%
2022/06/30	8	46.34	1	47.35	45.90	7	5,597	0.13%
2022/06/29	5	48.33	1	48.35	48.45	4	5,642	0.07%
2022/06/27	9	53.81	0	0.00	52.20	9	5,720	0.16%
2022/06/24	0	0.00	4	59.20	58.00	-4	5,551	-0.07%
2022/06/23	3	57.00	4	57.98	55.60	-1	5,547	-0.02%
2022/06/22	2	56.00	0	0.00	55.90	2	5,487	0.04%
2022/06/20	2	56.15	0	0.00	54.30	2	5,776	0.03%
2022/06/16	0	0.00	1	59.70	58.00	-1	5,825	-0.02%
2022/06/15	6	58.05	6	57.60	57.40	0	5,714	0.00%
2022/06/14	2	56.55	2	58.00	58.80	0	5,685	0.00%
2022/06/09	6	59.46	5	58.30	58.30	1	5,519	0.02%
2022/06/08	0	59.60	1	60.10	60.00	-1	5,351	-0.02%
2022/06/07	12.1	59.64	11	60.12	60.00	1.1	5,268	0.02%
2022/06/06	7	60.40	28	60.94	59.50	-21	5,058	-0.42%
2022/06/02	11	60.17	9	59.63	59.00	2	4,769	0.04%
2022/06/01	0	0.00	2	57.05	56.80	-2	4,594	-0.04%
2022/05/31	12	55.00	13	56.22	56.20	-1	4,549	-0.02%
2022/05/30	0	0.00	7	55.44	55.50	-7	4,453	-0.16%
2022/05/27	0	0.00	2	51.80	52.20	-2	4,441	-0.05%
2022/05/26	2	50.85	1	51.50	50.30	1	4,422	0.02%
2022/05/25	2	49.85	3	49.93	50.60	-1	4,405	-0.02%
2022/05/24	1	50.60	12	52.28	50.80	-11	4,390	-0.25%
2022/05/23	1	50.40	2	50.80	50.30	-1	4,351	-0.02%
2022/05/20	1	50.50	0	0.00	49.95	1	4,312	0.02%
2022/05/19	2	49.15	3	46.98	49.25	-1	4,229	-0.02%
2022/05/18	1	47.05	1	46.85	47.00	0	4,188	0.00%
2022/05/17	2	46.65	0	0.00	46.95	2	4,191	0.05%
2022/05/16	10	46.50	0	0.00	46.25	10	4,205	0.24%
2022/05/11	6	47.98	1	47.55	47.45	5	4,173	0.12%
2022/05/10	3	50.93	3	51.77	51.00	0	4,124	0.00%
2022/05/09	7	54.79	1	56.30	52.90	6	4,061	0.15%
2022/05/06	3	57.87	1	57.70	58.60	2	3,963	0.05%
2022/05/05	0	0.00	5	59.02	58.90	-5	3,924	-0.13%
2022/05/04	2	57.00	0	0.00	56.60	2	3,856	0.05%
2022/05/03	0	0.00	4	57.58	57.70	-4	3,810	-0.10%
2022/04/29	4	55.40	9	56.02	55.50	-5	3,737	-0.13%
2022/04/28	2	53.05	0	0.00	53.00	2	3,662	0.05%
2022/04/27	3	51.53	4	52.93	53.10	-1	3,646	-0.03%
2022/04/26	7	55.71	0	0.00	55.00	7	3,607	0.19%
2022/04/25	12	57.04	9	58.19	56.50	3	3,548	0.08%
2022/04/22	6	60.18	1	61.50	61.10	5	3,440	0.15%
2022/04/21	4	60.00	3	61.50	61.30	1	3,382	0.03%
2022/04/20	7	60.07	13	60.83	61.00	-6	3,284	-0.18%
2022/04/19	0	0.00	8	57.98	58.20	-8	3,104	-0.26%
2022/04/18	4	55.55	0	0.00	54.20	4	2,981	0.13%
2022/04/15	3	57.80	5	58.62	57.60	-2	2,923	-0.07%
2022/04/14	6	58.72	4	60.33	58.20	2	2,835	0.07%
2022/04/11	0	0.00	1	55.40	55.50	-1	2,513	-0.04%
2022/04/08	1	55.90	1	56.30	56.10	0	2,473	0.00%
2022/04/07	9	56.36	0	0.00	54.50	9	2,400	0.37%
2022/04/06	0	0.00	1	59.80	59.50	-1	2,291	-0.04%
2022/04/01	4	58.18	2	60.10	60.30	2	2,236	0.09%
2022/03/31	6	61.50	5	60.60	60.60	1	2,107	0.05%
2022/03/30	2	60.20	6	59.52	60.00	-4	1,993	-0.20%
2022/03/29	3	57.03	1	57.50	58.00	2	1,846	0.11%
2022/03/28	5	56.66	10	58.12	58.40	-5	1,758	-0.28%
2022/03/25	2	55.75	2	56.50	56.30	0	1,577	0.00%
2022/03/24	2	55.55	16	57.03	57.20	-14	1,491	-0.94%
2022/03/23	1	54.00	14	54.38	55.40	-13	1,326	-0.98%
2022/03/22	1	50.60	70	51.69	52.90	-69	1,116	-6.18%
2022/03/21	5	47.85	4	48.33	49.00	1	974	0.10%
2022/03/18	11	44.61	0	0.00	45.85	11	948	1.16%
2022/03/17	22	44.54	0	0.00	44.55	22	942	2.33%
2022/03/16	14	43.64	0	0.00	43.85	14	938	1.49%
2022/03/15	8	45.10	0	0.00	43.90	8	933	0.86%
2022/03/14	4	46.03	0	0.00	45.85	4	925	0.43%
2022/03/10	0	0.00	2	48.10	47.40	-2	924	-0.22%
2022/03/07	4	45.85	0	0.00	45.60	4	905	0.44%
2022/03/04	2	48.30	0	0.00	49.00	2	882	0.23%
2022/03/03	3	49.87	0	0.00	49.90	3	866	0.35%
2022/03/02	9	50.26	0	0.00	50.10	9	845	1.06%
2022/03/01	0	0.00	6	50.60	50.60	-6	798	-0.75%
2022/02/24	1	46.80	1	46.25	46.00	0	736	0.00%
2022/02/23	4	47.48	5	48.73	49.10	-1	710	-0.14%
2022/02/21	3	45.60	1	46.30	46.35	2	703	0.28%
2022/02/17	3	46.53	0	0.00	46.15	3	757	0.40%
2022/02/16	0	0.00	3.1	46.99	47.75	-3.1	739	-0.42%
2022/02/15	5	46.00	1	47.25	46.50	4	710	0.56%
2022/02/14	2	45.60	0	0.00	45.50	2	669	0.30%
2022/02/11	0	0.00	1	45.20	45.35	-1	658	-0.15%
2022/02/10	0	0.00	28	44.99	43.90	-28	631	-4.43%
2022/02/09	1	42.25	0	0.00	42.60	1	596	0.17%
2022/01/26	42	40.48	10	40.50	40.75	32	593	5.39%
2022/01/24	0	0.00	2	41.50	41.45	-2	597	-0.33%
2022/01/21	11	42.72	1	42.30	42.15	10	590	1.69%
2022/01/20	17	44.29	0	0.00	43.90	17	581	2.92%
2022/01/19	3	43.83	1	43.20	44.90	2	564	0.35%
2022/01/18	20	43.31	0	0.00	43.20	20	538	3.71%
2022/01/17	16	42.10	0	0.00	42.40	16	530	3.02%
2022/01/14	2	41.80	0	0.00	42.05	2	529	0.38%
2022/01/12	1	42.80	0	0.00	42.80	1	519	0.19%
2022/01/11	18	43.08	0	0.00	42.90	18	521	3.45%
2022/01/10	13	43.28	0	0.00	43.35	13	520	2.50%
2022/01/07	12	43.87	0	0.00	43.10	12	517	2.32%
2022/01/06	14	44.09	0	0.00	44.25	14	506	2.76%
2022/01/05	9	43.67	0	0.00	43.75	9	498	1.80%
2022/01/04	24	43.27	0	0.00	43.75	24	497	4.82%
2021/12/29	16	42.27	0	0.00	42.45	16	487	3.28%
2021/12/28	25	42.21	0	0.00	42.10	25	486	5.13%
2021/12/27	15	42.18	0	0.00	42.35	15	490	3.06%
2021/12/24	7	42.69	0	0.00	42.50	7	495	1.41%
2021/12/23	31	43.30	0	0.00	43.70	31	488	6.34%
2021/12/22	35	42.37	1	42.55	42.45	34	476	7.14%
2021/12/21	36	41.58	0	0.00	41.85	36	472	7.62%
2021/12/17	1	41.45	0	0.00	41.40	1	472	0.21%
2021/12/14	1	41.20	0	0.00	41.25	1	482	0.21%
2021/12/13	0	0.00	1	42.35	42.15	-1	475	-0.21%
2021/12/07	1	42.00	0	0.00	41.80	1	469	0.21%
2021/12/02	1	43.00	0	0.00	42.70	1	452	0.22%
2021/12/01	0	0.00	1	44.70	43.60	-1	446	-0.22%
2021/11/29	2	41.40	1	41.95	41.80	1	409	0.24%
2021/11/26	2	42.78	2	42.70	42.55	0	404	0.00%
2021/11/25	1	44.05	1	45.00	43.20	0	397	0.00%
2021/11/23	1	42.50	0	0.00	42.55	1	358	0.28%
2021/11/22	2	43.60	0	0.00	43.50	2	356	0.56%
2021/11/19	3	43.53	0	0.00	42.75	3	358	0.84%
2021/11/18	4	44.50	1	45.00	44.50	3	348	0.86%
2021/11/17	6	45.21	6	45.64	45.80	0	333	0.00%
2021/11/16	6	42.93	22	42.65	43.85	-16	302	-5.29%
2021/11/15	1	40.50	0	0.00	41.40	1	282	0.35%
2021/11/12	1	40.70	0	0.00	40.60	1	293	0.34%
2021/11/10	0	0.00	3	40.97	41.10	-3	315	-0.95%
2021/10/21	0	0.00	2	40.43	40.60	-2	408	-0.49%
2021/10/13	1	39.50	0	0.00	38.85	1	490	0.20%
2021/10/08	1	41.30	0	0.00	41.05	1	529	0.19%
2021/10/07	1	40.00	1	39.30	40.10	0	537	0.00%
2021/10/05	2	38.05	0	0.00	39.20	2	556	0.36%
2021/10/04	12	39.02	0	0.00	38.40	12	553	2.17%
2021/10/01	3	40.03	0	0.00	39.65	3	551	0.54%
2021/09/30	1	40.85	0	0.00	41.00	1	549	0.18%
2021/09/29	2	40.60	0	0.00	40.30	2	557	0.36%
2021/09/28	2	40.88	0	0.00	41.10	2	568	0.35%
2021/09/27	2	41.50	0	0.00	41.40	2	574	0.35%
2021/09/23	4	41.63	0	0.00	41.70	4	582	0.69%
2021/09/22	4	40.86	0	0.00	40.70	4	581	0.69%
2021/09/17	4	42.48	0	0.00	42.50	4	579	0.69%
2021/09/16	5	42.46	0	0.00	42.60	5	579	0.86%
2021/09/15	12	42.25	0	0.00	42.65	12	585	2.05%
2021/09/14	12	42.34	0	0.00	42.70	12	586	2.05%
2021/09/13	9	42.60	0	0.00	42.70	9	589	1.53%
2021/09/03	0	0.00	6	44.37	44.20	-6	623	-0.96%
2021/09/01	0	0.00	1	44.25	44.05	-1	628	-0.16%
2021/08/26	1	42.80	0	0.00	43.50	1	632	0.16%
2021/08/20	25	39.58	1	39.50	39.55	24	628	3.82%
2021/08/19	50	40.41	0	0.00	39.90	50	623	8.02%
2021/08/18	6	40.43	0	0.00	41.55	6	612	0.98%
2021/08/17	68.1	41.39	0	0.00	41.15	68.1	602	11.30%
2021/08/16	15	41.86	0	0.00	42.25	15	597	2.51%
2021/08/13	41	43.00	6	43.71	42.65	35	587	5.96%
2021/08/12	9	46.42	0	0.00	45.50	9	565	1.59%
2021/08/11	2	47.85	3	48.60	47.60	-1	545	-0.18%
2021/08/10	10	49.39	0	0.00	48.40	10	550	1.82%
2021/08/09	18	50.23	0	0.00	49.90	18	558	3.22%
2021/08/06	8	50.60	4	51.05	50.60	4	562	0.71%
2021/08/05	0	0.00	2	51.00	50.90	-2	571	-0.35%
2021/07/16	0	0.00	2	54.00	53.80	-2	889	-0.22%
2021/07/14	2	51.55	0	0.00	52.00	2	938	0.21%
2021/07/12	0	0.00	19	50.72	50.60	-19	960	-1.98%
2021/07/05	19	52.36	4	51.50	52.30	15	1,029	1.46%
2021/06/28	5	50.10	0	0.00	50.00	5	1,117	0.45%
2021/06/25	5	50.06	0	0.00	50.10	5	1,127	0.44%
2021/06/24	0	0.00	5	50.00	50.20	-5	1,162	-0.43%
2021/06/23	0	0.00	3	49.33	49.35	-3	1,161	-0.26%
2021/06/22	2	48.88	0	0.00	48.75	2	1,174	0.17%
2021/05/24	5	43.30	0	0.00	43.40	5	1,641	0.30%
2021/05/17	1	39.15	0	0.00	39.60	1	1,677	0.06%
2021/05/13	1	42.80	0	0.00	42.75	1	1,659	0.06%
2021/05/12	0	0.00	2	44.95	42.70	-2	1,658	-0.12%
2021/05/11	4	45.11	0	0.00	44.70	4	1,637	0.24%
2021/05/07	0	0.00	2	50.80	51.30	-2	1,609	-0.12%
2021/05/06	1	50.00	0	0.00	49.95	1	1,598	0.06%
2021/05/05	0	0.00	1	51.00	49.90	-1	1,591	-0.06%
2021/05/04	6	51.20	1	49.60	50.80	5	1,581	0.32%
2021/05/03	3	54.83	0	0.00	53.60	3	1,569	0.19%
2021/04/28	0	0.00	4	57.00	57.00	-4	1,556	-0.26%
2021/04/26	1	57.80	0	0.00	57.20	1	1,557	0.06%
2021/04/23	107	61.38	114	60.71	58.20	-7	1,550	-0.45%	大買/大賣/
2021/04/22	4	60.75	2	58.10	58.50	2	1,438	0.14%
2021/04/21	2	60.50	10	60.31	59.30	-8	1,380	-0.58%
2021/04/20	7	59.24	7.6	58.61	58.40	-0.6	1,325	-0.05%
2021/04/19	2.1	58.50	1	58.80	58.70	1.1	1,314	0.08%
2021/04/16	0	56.80	0	56.20	56.00	0	1,290	0.00%
2021/04/14	0.6	53.50	3	54.77	55.60	-2.4	1,291	-0.19%
2021/04/13	1	56.10	13	56.50	54.80	-12	1,289	-0.93%
2021/04/12	3	56.93	1.4	56.80	56.60	1.6	1,278	0.13%
2021/04/08	1	58.60	0	0.00	58.80	1	1,272	0.08%
2021/04/07	0.4	58.70	0	0.00	59.20	0.4	1,266	0.03%
2021/04/06	1	57.50	5	57.60	57.60	-4	1,262	-0.32%
2021/04/01	1	57.20	6	57.40	57.50	-5	1,257	-0.40%
2021/03/31	8	58.29	82	60.34	58.00	-74	1,253	-5.90%
2021/03/30	83	58.80	0	0.00	58.90	83	1,202	6.90%
2021/03/29	4	58.75	3	59.10	58.90	1	1,207	0.08%
2021/03/26	2	56.30	0	0.00	57.00	2	1,180	0.17%
2021/03/25	12	57.07	0	0.00	56.20	12	1,188	1.01%
2021/03/24	17	57.18	0	0.00	57.60	17	1,180	1.44%
2021/03/23	13	57.82	0	0.00	57.60	13	1,182	1.10%
2021/03/22	5	58.28	0	0.00	58.30	5	1,185	0.42%
2021/03/19	2	58.05	0	0.00	58.20	2	1,185	0.17%
2021/03/18	2	58.80	2	58.00	59.30	0	1,197	0.00%
2021/03/17	5	57.34	0.6	58.00	58.00	4.4	1,167	0.38%
2021/03/16	0	0.00	0	58.00	57.90	0	1,182	0.00%
2021/03/15	14	60.51	15	59.60	59.50	-1	1,177	-0.08%
2021/03/12	11	59.75	7	59.89	59.00	4	1,105	0.36%
2021/03/11	11.6	54.59	1	55.10	56.30	10.6	976	1.08%
2021/03/10	18	54.82	0.1	54.70	54.70	17.9	935	1.91%
2021/03/09	1	52.60	0	0.00	52.40	1	911	0.11%
2021/03/08	0.1	52.20	0	0.00	53.10	0.1	937	0.02%
2021/02/26	0	0.00	0.2	52.10	52.10	-0.2	1,051	-0.02%
2021/02/25	1	52.90	0	53.20	53.10	1	1,071	0.09%
2021/02/24	0.2	53.00	0	0.00	53.20	0.2	1,112	0.01%
2021/02/23	2.1	54.02	0	0.00	53.90	2.1	1,117	0.18%
2021/02/22	2	52.84	0	52.90	52.90	2	1,121	0.18%
2021/02/19	1	52.00	0.1	52.30	52.30	0.9	1,118	0.08%
2021/02/18	1.1	50.85	1	51.30	51.80	0.1	1,128	0.01%
2021/02/17	0.1	50.73	0	0.00	51.00	0.1	1,147	0.01%
2021/02/04	1	50.00	0	0.00	49.80	1	1,173	0.09%
2021/02/03	1	50.10	0	0.00	49.65	1	1,191	0.08%
2021/02/02	0	0.00	0.4	49.50	48.90	-0.4	1,223	-0.04%
2021/02/01	0.2	47.15	2	46.43	47.25	-1.8	1,261	-0.14%
2021/01/28	0	0.00	0.4	48.50	48.40	-0.4	1,268	-0.03%
2021/01/27	0.7	48.92	0	0.00	49.05	0.7	1,279	0.05%
2021/01/21	2	48.80	0	0.00	48.90	2	1,336	0.15%
2021/01/20	1	49.40	0	0.00	48.65	1	1,364	0.07%
2021/01/19	2	50.80	0	0.00	50.50	2	1,371	0.15%
2021/01/18	1	49.05	0.2	51.40	51.40	0.8	1,389	0.06%
2021/01/14	2	53.90	3	53.90	53.80	-1	1,378	-0.07%
2021/01/13	0.2	54.60	0	0.00	54.30	0.2	1,415	0.01%
2021/01/11	2	55.65	0	0.00	55.80	2	1,715	0.12%
2021/01/06	0	0.00	0.6	54.10	53.80	-0.6	1,781	-0.03%
2021/01/05	0	0.00	1.1	56.76	56.20	-1.1	1,814	-0.06%
2021/01/04	1.6	55.89	0	0.00	56.80	1.6	1,833	0.09%
2020/12/31	1	55.50	0	0.00	55.30	1	1,836	0.05%
2020/12/30	0	0.00	1	55.50	55.30	-1	1,854	-0.05%
2020/12/29	2	54.95	0	0.00	54.40	2	1,885	0.11%
2020/12/22	0	0.00	1	54.00	53.00	-1	1,976	-0.05%
2020/12/15	2	53.35	0	0.00	54.10	2	2,184	0.09%
2020/12/11	3	54.27	0	0.00	53.60	3	2,258	0.13%
2020/12/10	7	55.36	0	0.00	55.30	7	2,339	0.30%
2020/12/09	5	56.66	0	0.00	56.10	5	2,353	0.21%
2020/12/08	3	57.63	0	0.00	57.30	3	2,431	0.12%
2020/12/07	4	58.33	0	0.00	58.10	4	2,551	0.16%
2020/12/03	1	59.60	0	0.00	59.30	1	2,599	0.04%
2020/12/02	1	60.80	0	0.00	59.80	1	2,656	0.04%
2020/12/01	1	60.80	0	0.00	60.70	1	2,714	0.04%
2020/11/30	2	60.25	0.1	61.00	60.00	1.9	2,808	0.07%
2020/11/27	1	59.90	0	0.00	60.50	1	2,876	0.03%
2020/11/26	7	60.67	0	0.00	60.90	7	2,983	0.23%
2020/11/24	0	0.00	5	59.64	59.30	-5	3,220	-0.16%
2020/11/20	0	0.00	3	58.87	59.00	-3	3,861	-0.08%
2020/11/19	0	0.00	2	58.50	58.60	-2	4,037	-0.05%
2020/11/13	0	0.00	2	57.00	56.60	-2	4,450	-0.04%
2020/11/12	1	55.30	0	0.00	55.80	1	4,716	0.02%
2020/11/11	0	0.00	2	57.00	57.20	-2	4,929	-0.04%
2020/11/10	1	55.30	0	0.00	55.40	1	5,216	0.02%
2020/11/06	0	0.00	1	55.10	54.40	-1	5,310	-0.02%
2020/11/02	1	53.70	1	54.10	52.90	0	5,440	0.00%
2020/10/30	2	53.20	0	0.00	52.90	2	5,444	0.04%
2020/10/27	3	56.60	0	0.00	56.60	3	5,588	0.05%
2020/10/23	0	0.00	3	58.40	58.30	-3	5,594	-0.05%
2020/10/22	0	0.00	1	59.30	57.80	-1	5,585	-0.02%
2020/10/20	33	61.57	31	61.12	60.80	2	5,533	0.04%
2020/10/14	0	0.00	2	58.30	59.50	-2	5,206	-0.04%
2020/10/13	2	58.70	0	0.00	59.10	2	5,187	0.04%
2020/10/12	7	56.57	0	0.00	55.90	7	5,136	0.14%
2020/09/29	4	56.28	0	0.00	56.40	4	5,029	0.08%
2020/09/25	0	0.00	1	59.30	58.00	-1	4,984	-0.02%
2020/09/24	2	58.65	0	0.00	58.10	2	4,952	0.04%
2020/09/22	0	0.00	3	59.80	61.60	-3	4,905	-0.06%
2020/09/21	1	61.50	0	0.00	60.90	1	4,844	0.02%
2020/09/18	1	63.90	0	0.00	64.10	1	4,747	0.02%
2020/09/17	2	64.30	0	0.00	64.40	2	4,720	0.04%
2020/09/16	1	65.70	0	0.00	64.40	1	4,692	0.02%
2020/09/15	21	69.55	20	69.08	67.10	1	4,616	0.02%
2020/09/14	2	67.30	1	67.40	68.70	1	4,513	0.02%
2020/09/11	3	66.17	0	0.00	66.20	3	4,457	0.07%
2020/09/10	3	67.50	1	68.00	66.90	2	4,349	0.05%
2020/09/09	0	0.00	1	65.00	65.00	-1	4,217	-0.02%
2020/09/08	0	0.00	1	64.50	65.50	-1	4,185	-0.02%
2020/09/07	1	64.00	7	67.14	64.80	-6	4,147	-0.14%
2020/09/04	8	65.96	14	66.09	66.90	-6	4,093	-0.15%
2020/09/03	0	0.00	2	67.50	65.50	-2	4,017	-0.05%
2020/09/02	0	0.00	1	67.20	67.80	-1	3,910	-0.03%
2020/09/01	1	67.50	2	68.60	68.10	-1	3,833	-0.03%
2020/08/31	1	73.60	25	70.92	69.80	-24	3,714	-0.65%
2020/08/28	5	68.58	11	68.47	68.70	-6	3,505	-0.17%
2020/08/27	65	69.30	43	70.29	69.70	22	3,400	0.65%
2020/08/26	15	67.85	9	68.14	66.60	6	3,042	0.20%
2020/08/25	2	62.60	5	62.30	65.50	-3	2,696	-0.11%
2020/08/24	3	58.47	2	59.40	59.60	1	2,505	0.04%
2020/08/21	7	60.21	1	61.10	61.00	6	2,402	0.25%
2020/08/20	15	57.37	13	56.54	57.50	2	2,270	0.09%
2020/08/19	11.1	60.75	9	62.47	60.70	2.1	2,152	0.10%
2020/08/18	5	62.74	7	63.51	63.50	-2	2,035	-0.10%
2020/08/17	13	60.20	16	60.30	61.00	-3	1,762	-0.17%
2020/08/14	26	56.57	18	56.43	56.00	8	1,535	0.52%
2020/08/13	4	50.65	0	0.00	52.90	4	1,232	0.32%
2020/08/11	0	0.00	2	46.70	47.20	-2	1,061	-0.19%
2020/08/10	3	47.78	10	47.12	47.00	-7	1,039	-0.67%
2020/08/07	6	49.71	4	48.90	49.50	2	978	0.20%
2020/08/05	0	0.00	10	46.72	46.50	-10	892	-1.12%
2020/08/04	6	46.80	3	46.30	46.40	3	872	0.34%
2020/08/03	0	0.00	1	46.80	46.90	-1	867	-0.12%
2020/07/31	20	46.23	5	46.35	46.25	15	828	1.81%
2020/07/30	0	0.00	1	42.10	44.20	-1	683	-0.15%
2020/07/28	0	0.00	1.1	40.22	39.90	-1.1	651	-0.16%
2020/07/22	5	41.98	0	0.00	41.75	5	598	0.83%
2020/07/21	2	41.40	0	0.00	41.60	2	596	0.34%
2020/07/20	1	41.40	0	0.00	41.75	1	587	0.17%
2020/06/12	0	0.00	3	36.20	37.60	-3	538	-0.56%
2020/06/11	2	38.40	0	0.00	37.70	2	548	0.36%
2020/06/10	1	39.60	0	0.00	39.30	1	569	0.18%
2020/06/03	1	41.55	0	0.00	41.60	1	602	0.17%
2020/05/22	1	41.50	0	0.00	40.15	1	620	0.16%
2020/05/21	1	41.50	0	0.00	42.00	1	613	0.16%
2020/05/13	1	40.70	0	0.00	40.60	1	601	0.17%
2020/05/08	0	0.00	1	40.40	40.60	-1	620	-0.16%
2020/05/05	3	38.67	0	0.00	37.85	3	617	0.49%
2020/05/04	4	36.13	0	0.00	38.25	4	613	0.65%
2020/03/13	2	31.95	3.2	32.05	32.40	-1.2	907	-0.13%
2020/03/12	0	0.00	5	35.35	35.50	-5	891	-0.56%
2020/02/25	1	42.20	0	0.00	42.50	1	849	0.12%
2020/02/07	1	41.00	0	0.00	40.60	1	860	0.12%
2020/02/05	0	0.00	1	41.30	40.65	-1	857	-0.12%
2020/01/31	1	43.20	30	41.20	42.30	-29	854	-3.39%
2020/01/30	0	0.00	136	44.03	43.75	-136	855	-15.90%	大賣/鉅額交易
2020/01/13	0	0.00	1	49.25	49.60	-1	948	-0.11%
2020/01/06	11	52.07	0	0.00	51.80	11	1,051	1.05%
2020/01/03	25	52.32	0	0.00	52.40	25	1,062	2.35%
2020/01/02	46	53.53	1	52.60	52.50	45	1,078	4.17%
2019/12/31	49	53.73	1	53.50	53.00	48	1,057	4.54%
2019/12/30	1	52.00	0	0.00	51.90	1	981	0.10%
2019/12/27	30	51.95	0	0.00	51.80	30	1,072	2.80%
2019/12/24	0	0.00	2	48.50	49.20	-2	1,049	-0.19%
2019/11/25	5	47.00	0	0.00	46.95	5	1,137	0.44%
2019/10/31	2	50.40	0	0.00	50.10	2	1,154	0.17%
2019/10/22	1	53.10	0	0.00	52.80	1	1,119	0.09%
2019/10/14	2	51.40	0	0.00	51.60	2	1,020	0.20%
2019/10/07	0	0.00	6	50.77	50.20	-6	962	-0.62%
2019/10/03	5	51.74	0	0.00	50.90	5	988	0.51%
2019/10/02	0	0.00	5.1	51.01	51.90	-5.1	898	-0.56%
2019/09/27	0	0.00	0.1	47.70	47.70	-0.1	827	-0.01%
2019/09/11	0	0.00	0.2	48.20	48.20	-0.2	1,052	-0.02%
2019/08/28	0	0.00	6	46.60	46.85	-6	1,029	-0.58%
2019/08/27	0	0.00	7	46.64	46.15	-7	1,041	-0.67%
2019/08/26	4	46.00	0	0.00	45.75	4	1,046	0.38%
2019/08/22	1	47.65	1	47.45	47.45	0	1,070	0.00%
2019/08/21	0	0.00	4	45.80	45.80	-4	1,060	-0.38%
2019/08/14	6	45.28	0	0.00	44.70	6	1,111	0.54%
2019/08/02	3	46.00	0	0.00	46.10	3	1,211	0.25%
2019/08/01	4	47.50	0	0.00	47.35	4	1,231	0.32%
2019/07/26	0	0.00	2	49.15	49.60	-2	1,242	-0.16%
2019/07/24	2	48.85	0	0.00	48.95	2	1,246	0.16%
2019/07/23	0	0.00	15	52.50	52.10	-15	1,232	-1.22%
2019/07/03	0	0.00	3	52.50	52.10	-3	1,287	-0.23%
2019/07/02	0	0.00	1	54.40	53.70	-1	1,299	-0.08%
2019/07/01	0	0.00	2	51.20	52.00	-2	1,210	-0.17%
2019/06/25	1	49.85	0	0.00	49.50	1	1,632	0.06%
2019/06/03	0	0.00	1	45.25	45.10	-1	2,332	-0.04%
2019/05/31	1	46.75	0	0.00	46.80	1	2,334	0.04%
2019/05/29	2	46.30	0	0.00	46.00	2	2,372	0.08%
2019/05/27	1	45.75	0	0.00	44.10	1	2,443	0.04%
2019/05/23	2	46.15	0	0.00	45.60	2	2,644	0.08%
2019/05/15	4	51.40	4	51.00	51.40	0	3,402	0.00%
2019/05/14	1	47.00	1	48.10	50.90	0	3,417	0.00%
2019/05/13	0	0.00	2	49.30	49.15	-2	3,426	-0.06%
2019/05/09	7	51.97	0	0.00	50.70	7	3,411	0.21%
2019/05/08	6	53.60	0	0.00	54.00	6	3,403	0.18%
2019/04/29	0	0.00	2	52.20	52.20	-2	3,530	-0.06%
2019/04/19	2	57.30	50	57.20	57.20	-48	3,508	-1.37%
2019/04/17	50	58.80	0	0.00	58.40	50	3,562	1.40%
2019/04/12	0	0.00	1	58.60	58.50	-1	3,568	-0.03%
2019/04/11	0	0.00	7	58.50	58.50	-7	3,574	-0.20%
2019/04/10	2	58.85	1	58.90	58.80	1	3,562	0.03%
2019/04/09	0	0.00	77	60.32	60.30	-77	3,519	-2.19%
2019/04/08	0	0.00	1	61.90	61.70	-1	3,489	-0.03%
2019/04/03	0	0.00	2	62.70	62.30	-2	3,467	-0.06%
2019/04/02	12	62.40	12	62.30	62.40	0	3,439	0.00%
2019/04/01	92	63.95	3	62.43	62.40	89	3,392	2.62%
2019/03/28	1	60.50	0	0.00	58.70	1	3,055	0.03%
2019/03/27	1	60.50	0	0.00	61.20	1	3,016	0.03%
2019/03/21	5	57.70	5	58.00	57.70	0	2,705	0.00%
2019/03/18	0	0.00	32	59.76	60.00	-32	2,671	-1.20%
2019/03/15	0	0.00	11	59.02	58.80	-11	2,659	-0.41%
2019/03/14	31	59.90	4	59.80	58.90	27	2,648	1.02%
2019/03/13	5	57.14	0	0.00	57.60	5	2,581	0.19%
2019/03/11	4	58.00	4	58.00	58.00	0	2,633	0.00%
2019/03/07	13	60.35	2	58.50	58.40	11	2,698	0.41%
2019/03/05	0	0.00	3	58.10	57.90	-3	2,661	-0.11%
2019/03/04	4	58.20	4	58.50	58.20	0	2,677	0.00%
2019/02/26	0	0.00	21	59.60	59.90	-21	2,680	-0.78%
2019/02/25	0	0.00	1	59.10	60.90	-1	2,650	-0.04%
2019/02/22	5	58.54	6	59.08	58.60	-1	2,592	-0.04%
2019/02/21	12	61.00	12	61.88	61.20	0	2,523	0.00%
2019/02/20	34	61.97	16	61.80	62.50	18	2,476	0.73%
2019/02/19	13	58.54	7	58.36	59.20	6	2,392	0.25%
2019/02/18	0	0.00	7	56.60	56.60	-7	2,141	-0.33%
2019/02/15	3	51.97	0	0.00	51.50	3	2,041	0.15%
2019/02/14	0	0.00	2	53.45	52.80	-2	2,144	-0.09%
2019/02/13	1	51.30	1	51.30	51.20	0	2,258	0.00%
2019/01/29	1	49.05	0	0.00	48.95	1	2,248	0.04%
2019/01/28	1	48.90	4	48.66	48.90	-3	2,239	-0.13%
2019/01/25	1	49.20	0	0.00	49.55	1	2,244	0.04%
2019/01/24	5	49.63	1	49.15	49.50	4	2,204	0.18%
2019/01/22	0	0.00	1	46.05	45.60	-1	2,129	-0.05%
2019/01/21	1	46.25	0	0.00	46.05	1	2,132	0.05%
2019/01/15	3	45.35	0	0.00	45.55	3	2,172	0.14%
2019/01/11	1	45.25	0	0.00	45.20	1	2,198	0.05%
2019/01/09	1	45.30	0	0.00	44.30	1	2,182	0.05%
2019/01/07	1	43.60	0	0.00	43.30	1	2,165	0.05%
2018/12/21	5	45.40	0	0.00	45.90	5	2,357	0.21%
2018/12/18	0	0.00	10	45.97	45.80	-10	2,347	-0.43%
2018/12/12	1	47.45	0	0.00	47.70	1	2,432	0.04%
2018/12/11	0	0.00	10	45.55	45.75	-10	2,429	-0.41%
2018/12/04	0	0.00	1	54.10	51.70	-1	2,484	-0.04%
2018/11/29	1	53.40	0	0.00	50.60	1	2,518	0.04%
2018/11/26	5	50.46	9	50.87	50.00	-4	2,414	-0.17%
2018/11/22	5	47.80	5	49.70	47.80	0	2,400	0.00%
2018/11/21	0	0.00	10	49.70	49.70	-10	2,452	-0.41%
2018/11/20	27	49.78	4	49.58	48.30	23	2,519	0.91%
2018/11/19	0	0.00	9	51.06	50.80	-9	2,538	-0.35%
2018/11/16	13	52.52	1	52.70	51.00	12	2,557	0.47%
2018/11/15	0	0.00	3	50.70	50.20	-3	2,472	-0.12%
2018/11/14	3	51.83	5	51.30	50.40	-2	2,466	-0.08%
2018/11/13	14	48.49	12	49.43	51.20	2	2,473	0.08%
2018/11/12	2	53.25	2	52.30	49.20	0	2,450	0.00%
2018/11/09	0	0.00	11	49.07	50.60	-11	2,373	-0.46%
2018/11/08	1	47.50	1	47.55	46.05	0	2,395	0.00%
2018/11/02	2	46.00	3	45.43	46.00	-1	2,590	-0.04%
2018/11/01	4	45.69	1	45.80	45.00	3	2,678	0.11%
2018/10/31	5	43.20	0	0.00	43.20	5	2,781	0.18%
2018/10/29	0	0.00	1	42.25	42.30	-1	2,902	-0.03%
2018/10/26	0	0.00	10	41.60	41.75	-10	2,950	-0.34%
2018/10/25	1	41.00	0	0.00	40.95	1	3,083	0.03%
2018/09/18	2	59.60	1	59.80	58.70	1	3,559	0.03%
2018/09/12	0	0.00	2	58.60	57.50	-2	3,538	-0.06%
2018/09/11	1	60.20	0	0.00	60.10	1	3,538	0.03%
2018/09/07	1	63.60	1	64.80	64.00	0	3,492	0.00%
2018/09/06	0	0.00	1	71.60	68.90	-1	3,435	-0.03%
2018/08/30	1	71.40	0	0.00	70.40	1	4,027	0.02%
2018/08/28	26	70.71	26	70.56	70.70	0	4,029	0.00%
2018/08/27	17	71.08	18	68.97	71.10	-1	3,965	-0.03%
2018/08/23	1	66.00	1	67.20	66.30	0	3,822	0.00%
2018/08/20	0	0.00	1	68.90	70.00	-1	3,833	-0.03%
2018/08/17	18	69.36	14	70.30	69.00	4	3,815	0.10%
2018/08/14	0	0.00	1	71.40	72.50	-1	3,586	-0.03%
2018/08/13	2	68.00	0	0.00	70.00	2	3,544	0.06%
2018/08/09	0	0.00	2	74.30	75.00	-2	3,532	-0.06%
2018/08/08	6	75.50	5	74.68	74.30	1	3,486	0.03%
2018/08/07	24	75.50	24	73.20	75.50	0	3,409	0.00%
2018/08/01	5	72.74	3	72.70	72.20	2	3,287	0.06%
2018/07/27	2	64.60	2	64.90	64.30	0	3,069	0.00%
2018/07/26	2	65.20	2	65.10	65.00	0	3,068	0.00%
2018/07/25	2	68.20	2	67.50	67.40	0	3,072	0.00%
2018/07/23	3	64.97	0	0.00	66.00	3	3,071	0.10%
2018/07/20	0	0.00	1	70.20	68.80	-1	3,067	-0.03%
2018/07/13	3	76.70	0	0.00	77.80	3	3,239	0.09%
2018/07/09	1	74.80	0	0.00	73.20	1	3,294	0.03%
2018/07/04	0	0.00	1	79.10	78.80	-1	3,312	-0.03%
2018/07/02	1	85.60	1	84.20	84.40	0	3,315	0.00%
2018/06/29	0	0.00	1	83.60	83.50	-1	3,463	-0.03%
2018/06/27	12	86.94	13	86.35	86.70	-1	3,429	-0.03%
2018/06/26	1	84.50	0	0.00	85.90	1	3,356	0.03%
2018/06/20	1	81.50	1	80.20	83.00	0	3,419	0.00%
2018/06/15	1	87.00	0	0.00	86.30	1	3,423	0.03%
2018/06/14	11	85.14	5	85.44	87.30	6	3,427	0.18%
2018/06/13	2	91.55	2	90.30	85.00	0	3,478	0.00%
2018/06/12	25	92.01	23	86.23	92.80	2	3,321	0.06%
2018/06/11	3	83.67	21	81.77	84.40	-18	3,215	-0.56%
2018/06/08	10	82.16	2	81.80	79.80	8	3,387	0.24%
2018/06/07	13	80.92	13	79.68	81.10	0	3,341	0.00%
2018/06/06	0	0.00	1	75.40	76.70	-1	3,243	-0.03%
2018/06/04	20	74.38	20	74.13	73.90	0	3,236	0.00%
2018/05/31	1	74.90	1	75.40	73.50	0	3,254	0.00%
2018/05/30	7	72.23	6	74.10	74.10	1	3,281	0.03%
2018/05/29	0	0.00	1	75.00	73.70	-1	3,283	-0.03%
2018/05/24	0	0.00	1	78.00	77.30	-1	3,264	-0.03%
2018/05/23	7	76.77	1	77.10	77.10	6	3,381	0.18%
2018/05/22	1	77.80	2	77.25	76.50	-1	3,484	-0.03%
2018/05/21	10	75.60	10	75.90	75.60	0	3,500	0.00%
2018/05/18	0	0.00	21	74.22	75.50	-21	3,537	-0.59%
2018/05/17	6	74.43	7	73.71	73.20	-1	3,539	-0.03%
2018/05/16	0	0.00	2	73.20	73.00	-2	3,528	-0.06%
2018/05/15	0	0.00	2	74.80	74.00	-2	3,579	-0.06%
2018/05/14	2	72.05	0	0.00	76.60	2	3,632	0.06%
2018/05/09	2	71.60	0	0.00	70.70	2	3,596	0.06%
2018/05/08	11	70.18	1	69.60	69.20	10	3,613	0.28%
2018/05/07	1	67.90	5	68.60	71.00	-4	3,628	-0.11%
2018/05/04	3	65.23	1	65.40	65.40	2	3,593	0.06%
2018/05/03	1	64.70	1	65.00	65.00	0	3,684	0.00%
2018/05/02	5	64.40	0	0.00	63.30	5	3,714	0.13%
2018/04/30	23	61.59	0	0.00	61.20	23	3,861	0.60%
2018/04/27	32	63.09	35	62.49	63.50	-3	3,934	-0.08%
2018/04/26	1	64.00	30	62.71	61.20	-29	4,041	-0.72%
2018/04/25	2	62.30	12	63.23	63.30	-10	4,182	-0.24%
2018/04/24	0	0.00	1	74.70	67.30	-1	4,274	-0.02%
2018/04/20	1	79.30	0	0.00	78.80	1	4,753	0.02%
2018/04/18	0	0.00	1	82.50	83.70	-1	4,958	-0.02%
2018/04/17	0	83.50	0	0.00	81.70	0	4,990	0.00%
2018/04/13	1	85.20	1	84.20	84.60	0	5,098	0.00%
2018/04/12	1	86.00	1	84.40	82.00	0	5,107	0.00%
2018/04/11	0	0.00	1	82.00	82.60	-1	5,155	-0.02%
2018/04/10	8	84.96	53	85.46	81.00	-45	5,234	-0.86%
2018/04/09	47	81.54	1	81.80	84.50	46	5,411	0.85%
2018/04/03	5	81.00	1	81.50	80.80	4	5,541	0.07%
2018/04/02	4	84.18	5	84.92	84.20	-1	5,829	-0.02%
2018/03/31	0	0.00	1	78.80	78.80	-1	5,916	-0.02%
2018/03/30	0	0.00	4	77.27	76.60	-4	6,342	-0.06%
2018/03/27	3	75.10	0	0.00	77.70	3	7,222	0.04%
2018/03/26	1	73.00	1	73.90	73.60	0	7,576	0.00%
2018/03/22	1	76.20	1	77.50	76.40	0	7,989	0.00%
2018/03/21	1	81.00	0	0.00	80.80	1	8,031	0.01%
2018/03/19	6	84.85	5	82.50	82.10	1	8,372	0.01%
2018/03/15	0	0.00	2.1	82.91	83.20	-2.1	8,294	-0.03%
2018/03/14	2	81.20	1	85.50	83.10	1	8,208	0.01%
2018/03/12	1	77.00	0	0.00	77.60	1	8,013	0.01%
2018/03/09	0	0.00	1	76.20	74.90	-1	8,052	-0.01%
2018/03/07	2	74.75	1	76.20	73.90	1	8,155	0.01%
2018/03/06	0.1	75.40	0	0.00	75.40	0.1	8,217	0.00%
2018/03/05	1	75.00	0	0.00	73.00	1	8,268	0.01%
2018/03/02	1	79.00	0	0.00	77.90	1	8,363	0.01%
2018/03/01	3	77.07	2	77.75	77.80	1	8,515	0.01%
2018/02/27	0	78.40	0	0.00	78.60	0	8,703	0.00%
2018/02/26	1	79.80	5	79.66	79.40	-4	8,955	-0.04%
2018/02/23	1	81.90	0	0.00	80.00	1	9,152	0.01%
2018/02/22	0	0.00	7	79.17	81.40	-7	9,186	-0.08%
2018/02/21	1	72.00	1	73.80	74.00	0	9,080	0.00%
2018/02/12	0	0.00	3	71.00	71.00	-3	9,039	-0.03%
2018/02/09	0	0.00	1	66.60	69.50	-1	9,005	-0.01%
2018/02/08	0	0.00	1	69.60	70.00	-1	8,981	-0.01%
2018/02/07	0	0.00	1	69.60	68.50	-1	8,968	-0.01%
2018/02/06	6	71.00	2	71.00	68.00	4	8,947	0.04%
2018/02/01	1	80.50	1	79.10	78.50	0	8,976	0.00%
2018/01/31	7	79.63	4	78.90	80.10	3	8,958	0.03%
2018/01/30	0	0.00	5	80.10	78.00	-5	8,949	-0.06%
2018/01/26	10	79.80	3	77.90	79.50	7	8,964	0.08%
2018/01/25	2	78.20	2	80.60	78.20	0	8,852	0.00%
2018/01/24	16	80.99	15	80.64	81.90	1	8,789	0.01%
2018/01/23	1	85.10	0	0.00	84.60	1	8,582	0.01%
2018/01/22	1	85.00	0	0.00	87.40	1	8,466	0.01%
2018/01/19	12	86.30	8	85.28	85.20	4	8,367	0.05%
2018/01/18	15	91.21	7	96.00	89.50	8	8,184	0.10%
2018/01/17	8	98.44	10	97.90	97.60	-2	8,035	-0.02%
2018/01/16	9	96.34	9	96.46	95.80	0	7,777	0.00%
2018/01/15	2	89.75	2	90.15	89.90	0	7,450	0.00%
2018/01/12	13	88.78	12	89.02	87.90	1	7,351	0.01%
2018/01/09	2	83.15	3	84.37	85.00	-1	7,130	-0.01%
2018/01/08	7	86.66	4	87.33	86.20	3	7,061	0.04%
2018/01/05	2	89.80	4	89.13	87.80	-2	6,990	-0.03%
2018/01/04	2	87.10	7	87.04	87.10	-5	6,904	-0.07%
2018/01/02	5	85.36	6	85.37	85.70	-1	6,597	-0.02%