凱美 (2375)-凱基-鳳山券商分點個股進出

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
778張
產業
上市電子零組件類股▲0.48%
539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－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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	3	73.07	2	72.80	72.50	1	923	0.11%
2024/06/21	1	73.70	4.8	73.11	74.10	-3.8	896	-0.42%
2024/06/19	1	70.00	2	71.10	70.00	-1	839	-0.12%
2024/06/18	3	71.70	3	71.50	71.20	0	835	0.00%
2024/06/17	2	71.50	2	72.25	72.00	0	831	0.00%
2024/06/14	1	72.00	3	71.80	72.00	-2	825	-0.24%
2024/06/13	0	0.00	1	70.60	70.70	-1	808	-0.12%
2024/06/11	6	69.10	2	68.70	69.00	4	804	0.50%
2024/06/07	0	0.00	1	71.10	71.10	-1	797	-0.13%
2024/06/06	2	70.70	1	69.10	69.10	1	779	0.13%
2024/06/04	0	0.00	1	71.40	70.90	-1	754	-0.13%
2024/06/03	1	70.80	0	0.00	70.90	1	747	0.13%
2024/05/31	6	71.42	9	71.76	70.10	-3	730	-0.41%
2024/05/30	3	68.60	3	68.90	68.10	0	627	0.00%
2024/05/29	6	71.33	2	71.00	70.70	4	615	0.65%
2024/05/27	1	70.90	0	0.00	69.80	1	596	0.17%
2024/05/20	0	0.00	2	66.30	66.20	-2	523	-0.38%
2024/05/03	1	67.10	0	0.00	66.10	1	481	0.21%
2024/05/02	5	63.40	5	63.40	63.30	0	402	0.00%
2024/04/16	0	0.00	5.6	62.00	61.40	-5.6	431	-1.30%
2024/04/12	5	64.50	5	64.50	64.60	0	424	0.00%
2024/04/03	0	0.00	3	61.70	61.70	-3	397	-0.76%
2024/04/02	5	62.40	2	62.00	61.90	3	397	0.75%
2024/04/01	0	0.00	3	63.20	62.80	-3	392	-0.76%
2024/03/26	3	60.07	0	0.00	59.50	3	373	0.80%
2024/03/22	2	59.80	0	0.00	59.90	2	379	0.53%
2024/03/20	5	60.20	5	60.00	60.10	0	404	0.00%
2024/03/18	1	60.10	1	59.90	59.90	0	428	0.00%
2024/03/14	0.2	61.80	0	0.00	61.30	0.2	456	0.04%
2024/03/13	1	63.70	1	62.00	61.80	0	479	0.00%
2024/03/07	0	0.00	2	63.80	63.70	-2	540	-0.37%
2024/02/26	0	64.00	0	0.00	64.20	0	901	0.00%
2024/02/19	0	0.00	1	65.40	65.50	-1	924	-0.11%
2024/02/16	1	64.20	0	0.00	65.00	1	922	0.11%
2024/02/15	0	0.00	0	63.80	64.30	0	918	0.00%
2024/02/02	0	0.00	1.6	63.93	63.80	-1.6	907	-0.18%
2024/01/31	0	0.00	1	64.00	64.00	-1	905	-0.11%
2024/01/18	0	0.00	2	65.00	64.80	-2	928	-0.22%
2024/01/17	3	68.23	0	0.00	64.50	3	925	0.32%
2024/01/15	0	0.00	5	65.60	65.50	-5	892	-0.56%
2024/01/10	0	0.00	1	65.60	65.40	-1	886	-0.11%
2023/12/29	0	0.00	0.8	69.81	70.50	-0.8	897	-0.09%
2023/12/21	0	70.50	0	0.00	70.80	0	882	0.00%
2023/12/20	0	71.00	0	0.00	71.20	0	876	0.00%
2023/12/14	2	75.80	5	75.34	75.10	-3	845	-0.35%
2023/12/12	0	0.00	1	73.90	73.80	-1	828	-0.12%
2023/12/07	0	0.00	1	74.60	74.10	-1	780	-0.13%
2023/12/06	2	74.70	1	73.70	74.00	1	770	0.13%
2023/12/05	2	76.90	1	75.80	74.90	1	748	0.13%
2023/12/04	0	0.00	2	77.00	76.00	-2	731	-0.27%
2023/12/01	0	0.00	1	76.30	75.90	-1	714	-0.14%
2023/11/30	3	76.50	2	77.00	75.70	1	710	0.14%
2023/11/29	13	78.15	1	78.20	77.80	12	685	1.75%
2023/11/28	1	75.00	9	74.87	75.10	-8	625	-1.28%
2023/11/27	1	74.50	3	73.80	74.40	-2	585	-0.34%
2023/11/24	16	73.44	2	74.50	73.70	14	518	2.70%
2023/11/23	1	68.60	0	0.00	68.60	1	399	0.25%
2023/11/21	1	67.20	1	67.50	67.40	0	381	0.00%
2023/11/15	0	0.00	1	64.40	64.80	-1	356	-0.28%
2023/11/10	0	0.00	1	64.70	64.50	-1	360	-0.28%
2023/11/07	1	65.60	1	66.10	66.50	0	363	0.00%
2023/11/02	0	0.00	1	64.20	64.60	-1	358	-0.28%
2023/10/27	1	62.40	1	63.50	62.60	0	342	0.00%
2023/09/22	0	0.00	5	67.00	66.90	-5	373	-1.34%
2023/09/20	1	67.00	0	0.00	66.90	1	376	0.27%
2023/09/19	0	0.00	20	67.58	67.40	-20	378	-5.28%
2023/09/18	0	0.00	1	69.00	68.80	-1	373	-0.27%
2023/09/14	3	68.40	0	0.00	68.40	3	365	0.82%
2023/09/13	0	0.00	1	68.50	67.90	-1	359	-0.28%
2023/09/12	5	67.20	5	67.90	68.00	0	363	0.00%
2023/09/11	2	67.30	0	0.00	67.50	2	365	0.55%
2023/09/08	8	67.00	0	0.00	67.70	8	366	2.19%
2023/09/07	0	0.00	0.1	67.40	67.40	-0.1	366	-0.02%
2023/09/06	10	67.10	0	0.00	67.50	10	365	2.73%
2023/09/04	1.1	66.95	0	0.00	66.60	1.1	364	0.30%
2023/09/01	2	67.30	2	66.70	66.70	0	346	0.00%
2023/08/30	0	0.00	2	63.00	62.80	-2	316	-0.63%
2023/08/21	1	60.70	0	0.00	60.70	1	371	0.27%
2023/08/16	1	59.10	0	0.00	59.80	1	378	0.26%
2023/07/11	0	0.00	1	67.10	66.80	-1	603	-0.17%
2023/07/10	0	0.00	3	67.00	66.50	-3	667	-0.45%
2023/07/05	0	0.00	2	68.80	67.80	-2	784	-0.26%
2023/06/30	0	0.00	1	67.10	67.40	-1	820	-0.12%
2023/06/28	0	0.00	1	66.70	66.70	-1	849	-0.12%
2023/06/19	2	68.30	0	0.00	68.20	2	1,009	0.20%
2023/06/16	0	0.00	4	69.00	69.00	-4	1,031	-0.39%
2023/06/15	1	69.00	0	0.00	69.70	1	1,047	0.10%
2023/06/14	0	0.00	13	69.02	69.00	-13	1,062	-1.22%
2023/06/05	3	72.60	3	73.00	73.40	0	1,484	0.00%
2023/05/31	0	0.00	5	70.68	70.70	-5	1,768	-0.28%
2023/05/23	1	70.50	0	0.00	70.50	1	1,836	0.05%
2023/05/19	10	70.80	10	70.10	70.10	0	2,091	0.00%
2023/05/18	0	0.00	1	70.40	70.50	-1	2,182	-0.05%
2023/05/17	0	0.00	1	69.10	69.50	-1	2,189	-0.05%
2023/05/09	1	68.50	2	69.50	68.30	-1	2,218	-0.05%
2023/05/05	1	70.30	0	0.00	70.30	1	2,213	0.05%
2023/04/28	0	0.00	2	69.50	69.00	-2	2,230	-0.09%
2023/04/27	2	67.00	6	67.67	67.90	-4	2,222	-0.18%
2023/04/24	6	71.48	0	0.00	71.10	6	2,203	0.27%
2023/04/21	0	0.00	1	71.70	70.30	-1	2,198	-0.05%
2023/04/18	7	78.14	11	76.88	76.90	-4	2,164	-0.18%
2023/04/17	0	0.00	0	77.20	77.40	0	2,127	0.00%
2023/04/14	2	77.20	2	78.20	76.80	0	2,107	0.00%
2023/04/13	11	77.49	10	76.15	75.50	1	2,067	0.05%
2023/04/12	12	76.51	11	77.27	77.00	1	2,003	0.05%
2023/04/11	5	75.10	14	75.10	75.00	-9	1,957	-0.46%
2023/04/10	9	75.80	0	0.00	74.80	9	1,942	0.46%
2023/04/07	10	73.10	10.1	72.50	72.50	-0.1	1,883	0.00%
2023/03/31	0	0.00	1	74.00	74.00	-1	1,865	-0.05%
2023/03/30	1	72.30	0	0.00	72.60	1	1,839	0.05%
2023/03/28	0	0.00	3	73.20	73.30	-3	1,811	-0.17%
2023/03/27	7	77.01	4	76.80	76.60	3	1,782	0.17%
2023/03/24	4	78.30	4	78.30	78.10	0	1,767	0.00%
2023/03/23	5	76.78	6	78.87	79.10	-1	1,740	-0.06%
2023/03/22	2	75.90	0	0.00	75.40	2	1,663	0.12%
2023/03/21	0	0.00	1	77.00	75.10	-1	1,651	-0.06%
2023/03/20	1	75.90	0	0.00	76.50	1	1,626	0.06%
2023/03/16	1	76.30	0	0.00	74.50	1	1,595	0.06%
2023/03/15	10	77.85	0	0.00	76.30	10	1,580	0.63%
2023/03/14	0	75.50	0	0.00	75.30	0	1,538	0.00%
2023/03/13	2	76.20	8	77.10	77.00	-6	1,534	-0.39%
2023/03/10	5	77.74	7	77.93	78.50	-2	1,502	-0.13%
2023/03/09	0	0.00	11	81.59	80.70	-11	1,448	-0.76%
2023/03/08	0	0.00	2.8	79.09	80.00	-2.8	1,349	-0.20%
2023/03/07	9	74.91	2	75.55	76.80	7	1,199	0.58%
2023/03/06	6	72.72	8	74.50	76.00	-2	1,069	-0.19%
2023/03/03	2	69.70	11	69.57	69.10	-9	931	-0.97%
2023/03/02	19	65.82	0	0.00	66.10	19	872	2.18%
2023/03/01	2.2	66.36	0	0.00	65.80	2.2	864	0.25%
2023/02/24	1	67.00	2	67.10	66.80	-1	856	-0.12%
2023/02/23	0	0.00	0	68.20	68.10	0	847	0.00%
2023/02/22	4	67.70	0	0.00	67.20	4	837	0.48%
2023/02/21	1	69.80	0	0.00	69.40	1	817	0.12%
2023/02/20	1	70.20	16	70.36	70.40	-15	800	-1.87%
2023/02/17	6	71.30	19	70.08	71.50	-13	752	-1.72%
2023/02/16	0	0.00	1.6	69.18	69.30	-1.6	548	-0.30%
2023/02/09	0	61.00	0	0.00	60.50	0	446	0.01%
2023/02/08	0	0.00	1	62.00	62.20	-1	442	-0.23%
2023/02/07	0	0.00	1	62.30	62.20	-1	442	-0.23%
2023/02/06	3	62.80	0	0.00	62.70	3	442	0.68%
2023/02/03	5	64.70	0	0.00	63.50	5	442	1.13%
2023/02/02	3	63.90	2	64.40	64.70	1	441	0.23%
2023/02/01	1	62.50	0.1	64.30	63.80	0.9	426	0.22%
2023/01/31	0	0.00	1	59.60	60.70	-1	401	-0.25%
2023/01/17	1	57.70	0	0.00	57.50	1	390	0.26%
2023/01/12	1	59.00	1	59.40	58.60	0	386	0.00%
2023/01/09	2	58.10	0	0.00	58.90	2	379	0.53%
2023/01/06	1	56.80	0	0.00	57.30	1	370	0.27%
2022/12/30	0	0.00	0.4	54.00	53.50	-0.4	370	-0.11%
2022/12/26	0	0.00	1	55.50	55.50	-1	382	-0.26%
2022/12/19	5	58.60	6	58.20	58.00	-1	415	-0.24%
2022/12/13	5	60.60	0	0.00	59.50	5	423	1.18%
2022/12/09	0.1	60.95	0	61.20	61.50	0	429	0.01%
2022/12/08	0.4	59.70	0	0.00	59.60	0.4	429	0.09%
2022/12/07	0	61.50	0	0.00	59.40	0	440	0.01%
2022/12/05	0	0.00	0.2	62.30	64.50	-0.2	435	-0.05%
2022/12/02	0.1	60.50	0	59.30	60.70	0	427	0.01%
2022/12/01	0.1	59.10	0	0.00	58.50	0.1	426	0.03%
2022/11/30	0	57.20	0	0.00	58.20	0	435	0.01%
2022/11/29	0.1	56.50	0	0.00	56.70	0.1	443	0.01%
2022/11/24	0	0.00	11	57.05	57.20	-11	525	-2.09%
2022/11/22	0	56.00	0	0.00	56.00	0	540	0.01%
2022/11/21	0	57.00	0	0.00	56.70	0	545	0.00%
2022/11/18	0.1	57.50	0	0.00	56.40	0.1	552	0.01%
2022/11/17	0	0.00	0.8	57.80	57.90	-0.8	557	-0.14%
2022/11/16	1	58.50	0	0.00	58.30	1	561	0.18%
2022/11/15	0	57.20	0	0.00	57.50	0	564	0.01%
2022/11/10	0	0.00	4	55.60	55.10	-4	567	-0.70%
2022/11/09	0	55.80	0	0.00	55.80	0	568	0.00%
2022/11/08	0.4	55.10	0	0.00	53.90	0.4	564	0.07%
2022/10/31	0.1	50.70	0	0.00	51.90	0.1	585	0.01%
2022/10/26	5	49.95	5	50.00	49.90	0	610	0.00%
2022/10/03	0.2	50.90	0	0.00	50.70	0.2	974	0.02%
2022/09/30	0	0.00	1	48.30	50.40	-1	981	-0.10%
2022/09/26	0.4	50.50	3	52.30	50.50	-2.6	981	-0.26%
2022/09/23	4	54.78	0	0.00	54.50	4	977	0.41%
2022/09/21	2	56.60	0	0.00	56.70	2	991	0.20%
2022/09/19	1	58.70	0	0.00	58.60	1	1,008	0.10%
2022/09/15	0.2	62.17	0	0.00	61.00	0.2	1,008	0.02%
2022/09/14	0	0.00	7	61.00	61.00	-7	1,003	-0.70%
2022/09/13	7	65.20	1	65.10	64.00	6	997	0.60%
2022/09/12	1	67.20	0	0.00	67.20	1	986	0.10%
2022/08/31	1	58.30	5	58.04	58.30	-4	980	-0.41%
2022/08/30	3	58.83	9	58.30	58.40	-6	970	-0.62%
2022/08/29	3	58.90	0	0.00	58.10	3	969	0.31%
2022/08/26	1	61.90	2	61.85	61.40	-1	959	-0.10%
2022/08/19	0.1	56.80	0	0.00	57.00	0.1	877	0.01%
2022/08/16	0	55.00	0	0.00	55.20	0	865	0.00%
2022/08/12	0.1	53.30	0	0.00	55.10	0.1	850	0.01%
2022/08/11	0	52.60	0	0.00	53.00	0	844	0.00%
2022/07/21	5	57.30	0	0.00	57.20	5	816	0.61%
2022/07/19	0	0.00	15	58.10	57.00	-15	803	-1.87%
2022/07/18	17	58.14	5	57.42	59.00	12	780	1.54%
2022/07/15	3	57.43	1	57.50	57.50	2	651	0.31%
2022/07/14	0	50.80	0	0.00	52.30	0	586	0.01%
2022/07/07	0	0.00	2	50.10	50.40	-2	589	-0.34%
2022/07/06	10	49.90	9	49.47	49.10	1	598	0.17%
2022/07/05	0	0.00	2	49.65	49.75	-2	613	-0.33%
2022/07/04	2	48.90	0	0.00	49.20	2	607	0.33%
2022/06/28	0.1	56.39	0	0.00	56.20	0.1	577	0.01%
2022/06/27	0.1	57.00	0	0.00	57.50	0.1	579	0.01%
2022/06/16	0	0.00	2	64.10	61.00	-2	609	-0.33%
2022/06/14	0	0.00	1	63.10	63.80	-1	624	-0.16%
2022/06/10	1	67.00	0	0.00	66.80	1	640	0.16%
2022/06/09	0	0.00	0	67.50	67.50	0	641	0.00%
2022/06/08	0	68.00	0	0.00	67.70	0	644	0.00%
2022/06/01	1	68.89	0	69.00	68.90	1	680	0.15%
2022/05/30	1.1	66.80	0	0.00	66.70	1.1	681	0.16%
2022/05/24	5	64.80	3	63.70	63.90	2	701	0.28%
2022/05/23	0	0.00	0.1	65.00	65.00	-0.1	704	-0.01%
2022/05/20	0	65.30	0	0.00	64.80	0	715	0.00%
2022/05/17	0	0.00	1	64.70	64.80	-1	718	-0.14%
2022/05/16	10	62.50	10	62.35	62.30	0	715	0.00%
2022/05/09	10	63.50	10	63.30	62.80	0	722	0.00%
2022/05/05	10	67.60	0	0.00	67.20	10	732	1.37%
2022/05/03	0.1	65.80	0	0.00	66.30	0.1	750	0.01%
2022/04/29	15	65.57	5	65.10	65.80	10	763	1.31%
2022/04/28	20	64.32	17	64.74	64.80	3	776	0.39%
2022/04/26	5	63.60	5	65.20	65.10	0	767	0.00%
2022/04/25	0.1	63.84	0	0.00	63.20	0.1	788	0.01%
2022/04/22	0	0.00	2	67.60	67.80	-2	782	-0.26%
2022/04/19	0	0.00	10	69.30	68.10	-10	852	-1.17%
2022/04/18	5.1	66.81	0	0.00	67.70	5.1	891	0.57%
2022/04/15	5.1	68.90	1	69.10	68.90	4.1	915	0.44%
2022/04/13	0	71.60	1	71.70	71.90	-1	987	-0.10%
2022/04/11	1.1	74.66	0	0.00	72.80	1.1	1,183	0.09%
2022/04/07	0	79.40	0	0.00	77.40	0	1,296	0.00%
2022/04/06	0	80.70	0	0.00	80.40	0	1,300	0.00%
2022/04/01	1	81.90	0	0.00	81.50	1	1,327	0.08%
2022/03/31	0	0.00	1	83.50	83.50	-1	1,366	-0.07%
2022/03/30	1	84.00	1	84.50	83.60	0	1,395	0.00%
2022/03/29	1	84.20	0	0.00	83.90	1	1,438	0.07%
2022/03/28	0	0.00	1	82.64	84.90	-1	1,456	-0.07%
2022/03/23	0	0.00	0.2	82.20	82.20	-0.2	1,548	-0.01%
2022/03/21	0.1	80.28	2	80.50	80.40	-1.9	1,624	-0.12%
2022/03/17	0	79.50	4	79.83	80.40	-4	1,722	-0.23%
2022/03/16	3.1	78.00	13	77.45	77.60	-9.9	1,795	-0.55%
2022/03/15	1	79.20	0	0.00	78.50	1	1,826	0.06%
2022/03/08	1	80.02	6	79.80	79.60	-5	2,795	-0.18%
2022/03/07	2	84.15	1	83.20	83.00	1	3,173	0.03%
2022/03/03	2	89.40	0	0.00	89.20	2	4,106	0.05%
2022/02/24	1	88.20	2	87.95	87.30	-1	5,554	-0.02%
2022/02/22	2.2	90.21	0	0.00	90.00	2.2	5,586	0.04%
2022/02/21	0	0.00	0.4	92.00	92.00	-0.4	5,611	-0.01%
2022/02/09	0	0.00	2	93.60	93.70	-2	5,730	-0.03%
2022/02/08	0	0.00	0	92.90	92.90	0	5,748	0.00%
2022/01/26	0	0.00	2	88.45	88.20	-2	5,790	-0.03%
2022/01/25	10	89.95	5	89.10	88.30	5	5,798	0.09%
2022/01/24	0	89.20	0	0.00	90.50	0	5,792	0.00%
2022/01/21	0	0.00	1	91.20	90.00	-1	5,790	-0.02%
2022/01/20	1	91.70	1	92.20	92.20	0	5,810	0.00%
2022/01/19	1	93.00	0	0.00	92.80	1	5,810	0.02%
2022/01/18	1	95.80	1	94.90	94.00	0	5,806	0.00%
2022/01/13	1	92.80	0	0.00	92.60	1	5,748	0.02%
2022/01/11	5	95.80	5	94.70	94.70	0	5,711	0.00%
2022/01/07	4	97.98	4	98.60	97.90	0	5,663	0.00%
2022/01/06	1	101.00	1	101.50	100.00	0	5,630	0.00%
2022/01/05	9	103.00	5	103.00	103.00	4	5,605	0.07%
2022/01/04	3	106.17	1	105.50	105.50	2	5,555	0.04%
2022/01/03	4	102.50	1	104.00	104.50	3	5,410	0.06%
2021/12/30	11	99.91	12	100.38	101.00	-1	5,348	-0.02%
2021/12/29	1	99.90	2	99.30	99.10	-1	5,319	-0.02%
2021/12/28	0	0.00	2	98.60	99.30	-2	5,317	-0.04%
2021/12/27	7	99.69	2	100.50	99.30	5	5,307	0.09%
2021/12/23	3	100.00	3	101.00	98.70	0	5,269	0.00%
2021/12/22	0	0.00	1	100.00	99.10	-1	5,243	-0.02%
2021/12/20	6	98.30	1	97.70	97.60	5	5,189	0.10%
2021/12/16	0	0.00	0	101.50	101.00	0	5,096	0.00%
2021/12/14	0	0.00	1	100.50	101.00	-1	5,036	-0.02%
2021/12/13	2	103.00	2	103.00	103.00	0	5,006	0.00%
2021/12/10	2	101.50	1	102.00	101.00	1	4,945	0.02%
2021/12/09	8	105.56	2	106.00	106.00	6	4,867	0.12%
2021/12/08	9	106.00	6	105.50	105.00	3	4,825	0.06%
2021/12/07	11	107.45	6	108.75	105.50	5	4,723	0.11%
2021/12/06	4	114.00	6	114.83	114.50	-2	4,378	-0.05%
2021/12/03	4	115.25	7	115.93	116.50	-3	4,312	-0.07%
2021/12/02	9	117.33	6	118.25	113.00	3	4,177	0.07%
2021/12/01	8	118.25	17	118.18	117.00	-9	3,918	-0.23%
2021/11/30	11	118.18	11	119.27	117.00	0	3,566	0.00%
2021/11/29	36	111.36	38.1	112.97	113.50	-2.1	3,000	-0.07%
2021/11/26	11.1	113.18	14	114.29	115.50	-3	2,633	-0.11%
2021/11/25	2	112.50	4.1	112.62	111.50	-2.1	1,878	-0.11%
2021/11/24	0	0.00	12	103.13	105.00	-12	1,479	-0.81%
2021/11/23	1	97.70	0.1	97.20	95.50	0.9	1,280	0.07%
2021/11/22	0	94.00	0.2	94.90	93.60	-0.2	1,208	-0.01%
2021/11/19	0.1	92.70	0	0.00	92.40	0.1	1,201	0.00%
2021/11/18	1	92.10	0	92.00	92.00	1	1,203	0.08%
2021/11/17	8	93.80	0.1	93.80	93.40	7.9	1,196	0.66%
2021/11/16	0	90.30	3	90.20	89.60	-3	1,227	-0.24%
2021/11/15	1	88.49	2.2	89.95	90.70	-1.2	1,294	-0.09%
2021/11/11	4	87.95	1	87.90	87.10	3	1,312	0.23%
2021/11/04	0	87.00	0	0.00	87.00	0	1,454	0.00%
2021/11/03	0	0.00	1	87.30	87.00	-1	1,461	-0.07%
2021/11/02	1	84.43	0	0.00	83.00	1	1,481	0.07%
2021/11/01	0	87.10	1	87.00	87.50	-1	1,509	-0.07%
2021/10/29	0.1	87.00	0	0.00	86.80	0.1	1,561	0.00%
2021/10/27	0	84.70	0	0.00	85.80	0	1,549	0.00%
2021/10/22	0	0.00	1	84.20	84.00	-1	1,622	-0.06%
2021/10/20	0	0.00	1	82.70	82.90	-1	1,666	-0.06%
2021/10/19	1.1	82.19	0	0.00	82.50	1.1	1,701	0.07%
2021/10/18	0.1	81.40	0	0.00	80.60	0.1	1,762	0.00%
2021/10/13	1	77.20	1	77.50	78.40	0	1,865	0.00%
2021/10/08	1	79.80	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	1	80.10	80.90	-1	1,941	-0.05%
2021/10/04	1.1	79.67	0	0.00	78.90	1.1	2,113	0.05%
2021/09/30	0	0.00	3	84.50	84.40	-3	2,375	-0.13%
2021/09/28	1	88.00	2	86.90	86.90	-1	2,855	-0.04%
2021/09/24	1	89.80	0	0.00	89.10	1	3,173	0.03%
2021/09/23	1	89.00	1	89.20	89.00	0	3,473	0.00%
2021/09/22	0	86.90	0	0.00	87.00	0	3,665	0.00%
2021/09/15	2	90.65	0	0.00	89.40	2	3,852	0.05%
2021/09/14	0	0.00	1	93.70	91.40	-1	3,980	-0.03%
2021/09/13	1	92.10	0	0.00	91.60	1	4,066	0.02%
2021/09/08	4	91.30	2	92.20	89.90	2	4,965	0.04%
2021/09/06	0	94.80	0	0.00	93.30	0	5,158	0.00%
2021/09/03	2	95.31	2	95.80	95.40	0	5,294	0.00%
2021/09/02	1	98.50	0	0.00	98.50	1	5,290	0.02%
2021/08/30	0	103.50	0	0.00	102.00	0	5,408	0.00%
2021/08/27	1	102.00	0	0.00	102.00	1	5,489	0.02%
2021/08/26	0	0.00	2	102.50	101.50	-2	5,548	-0.04%
2021/08/25	1	102.50	2	103.00	104.00	-1	5,627	-0.02%
2021/08/24	2	100.50	1	100.00	100.50	1	5,661	0.02%
2021/08/23	1	97.80	7	98.49	100.50	-6	5,722	-0.10%
2021/08/20	1	96.80	2	93.90	96.80	-1	5,777	-0.02%
2021/08/19	9	95.36	1	93.90	93.00	8	5,800	0.14%
2021/08/13	4	104.50	2	105.00	103.00	2	6,185	0.03%
2021/08/11	1	110.00	3	109.17	107.50	-2	6,292	-0.03%
2021/08/10	3	110.00	3	110.67	108.00	0	6,365	0.00%
2021/08/09	1	107.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	3	110.00	3	111.67	111.00	0	6,647	0.00%
2021/08/05	2	108.75	7	110.50	111.00	-5	6,751	-0.07%
2021/08/04	0	0.00	0	111.50	112.00	0	6,864	0.00%
2021/08/03	0	106.00	0	0.00	105.00	0	6,915	0.00%
2021/08/02	0	103.00	0	0.00	106.00	0	7,135	0.00%
2021/07/30	2	104.00	0	0.00	102.00	2	7,220	0.03%
2021/07/29	0.1	105.90	0	0.00	105.50	0.1	7,301	0.00%
2021/07/28	6	103.83	0	0.00	104.50	6	7,375	0.08%
2021/07/27	0	112.50	1	109.50	109.50	-1	7,484	-0.01%
2021/07/26	0	112.50	8	113.00	113.00	-8	7,612	-0.10%
2021/07/23	0	0.00	1	114.50	112.00	-1	7,663	-0.01%
2021/07/22	4	112.50	4	113.75	112.50	0	7,736	0.00%
2021/07/21	4	110.50	0	0.00	111.00	4	7,787	0.05%
2021/07/20	1	111.00	2	112.25	110.00	-1	7,776	-0.01%
2021/07/19	1	114.00	2	114.50	113.50	-1	7,786	-0.01%
2021/07/16	0	0.00	9	114.00	113.50	-9	7,830	-0.11%
2021/07/15	3	114.67	20	113.93	114.50	-17	7,884	-0.22%
2021/07/14	0.5	114.02	1	113.50	114.00	-0.5	8,022	-0.01%
2021/07/13	1	113.50	1.1	118.50	114.00	-0.1	8,058	0.00%
2021/07/12	2	116.75	2	116.50	116.50	0	8,026	0.00%
2021/07/09	16	116.06	0	0.00	115.00	16	8,040	0.20%
2021/07/08	3	121.50	1	118.50	119.00	2	8,066	0.02%
2021/07/07	7	121.50	5	122.90	120.50	2	8,101	0.02%
2021/07/06	12	122.96	13.1	123.18	121.50	-1.1	7,972	-0.01%
2021/07/05	4	119.50	7.1	122.41	118.00	-3.1	7,865	-0.04%
2021/07/02	0.1	114.50	0	0.00	115.50	0.1	7,760	0.00%
2021/07/01	5.1	116.32	9.1	118.30	114.00	-4	8,048	-0.05%
2021/06/30	14	117.36	9	117.94	123.00	5	8,037	0.06%
2021/06/29	14	115.93	4.1	115.70	112.00	9.9	7,900	0.13%
2021/06/28	6	110.00	1	112.50	112.50	5	7,787	0.06%
2021/06/24	1	114.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	1.1	115.32	2	116.00	115.50	-0.9	7,897	-0.01%
2021/06/22	5	114.20	6	112.25	112.00	-1	7,990	-0.01%
2021/06/21	4	114.50	7	114.64	113.50	-3	8,099	-0.04%
2021/06/18	19	119.18	17	119.59	117.00	2	8,071	0.02%
2021/06/17	3	110.50	14.3	116.31	117.50	-11.3	7,670	-0.15%
2021/06/16	10	108.90	7	109.21	107.00	3	7,512	0.04%
2021/06/15	3	104.51	1	107.00	108.00	2	7,507	0.03%
2021/06/11	5	105.50	22	105.00	103.50	-17	7,479	-0.23%
2021/06/08	5	105.00	0	0.00	104.50	5	7,814	0.06%
2021/06/07	1	103.00	0	0.00	102.50	1	7,863	0.01%
2021/06/04	5	104.50	1	105.50	105.00	4	7,874	0.05%
2021/06/03	10	104.00	0	0.00	104.00	10	7,867	0.13%
2021/06/02	2	101.50	5	99.90	100.00	-3	7,833	-0.04%
2021/06/01	10	105.00	3	105.00	105.00	7	7,781	0.09%
2021/05/31	18	106.00	11	106.14	104.50	7	7,760	0.09%
2021/05/28	11	105.45	2	105.50	104.50	9	7,739	0.12%
2021/05/27	4	104.00	3	104.00	104.00	1	7,708	0.01%
2021/05/26	6	103.92	2	104.00	104.50	4	7,654	0.05%
2021/05/25	3	104.17	8.7	106.16	108.00	-5.7	7,623	-0.08%
2021/05/24	14	98.11	6	97.33	98.60	8	7,669	0.10%
2021/05/21	14	97.86	4	96.18	95.80	10	8,044	0.12%
2021/05/20	1	96.00	4	95.18	93.00	-3	8,255	-0.04%
2021/05/19	2	95.40	1	95.90	95.40	1	8,409	0.01%
2021/05/18	1	94.20	12	93.76	96.90	-11	8,638	-0.13%
2021/05/17	12	88.49	1	89.40	88.90	11	8,770	0.13%
2021/05/14	4	97.33	4	97.08	93.00	0	8,852	0.00%
2021/05/13	2	90.15	3.1	83.14	91.60	-1	8,935	-0.01%
2021/05/12	4	96.38	3	94.23	90.90	1	9,089	0.01%
2021/05/11	3	102.17	10	101.90	101.00	-7	9,090	-0.08%
2021/05/10	18	113.25	10	113.00	110.50	8	9,152	0.09%
2021/05/07	8	108.81	3	108.83	113.00	5	9,214	0.05%
2021/05/06	2	103.00	8	103.63	103.00	-6	9,549	-0.06%
2021/05/05	7.3	107.90	1	106.50	102.50	6.3	9,563	0.07%
2021/05/04	4	108.55	3	104.67	106.00	1	9,851	0.01%
2021/05/03	10.1	115.77	3	116.17	113.50	7.1	10,170	0.07%
2021/04/29	6	124.83	1	125.00	125.00	5	10,099	0.05%
2021/04/28	1	124.50	11.1	127.23	128.50	-10.1	10,166	-0.10%
2021/04/27	1	127.00	13	126.81	126.50	-12	10,239	-0.12%
2021/04/23	6	122.08	7	122.07	122.50	-1	10,282	-0.01%
2021/04/22	1	119.00	3	119.50	119.50	-2	10,494	-0.02%
2021/04/21	16	124.78	3	125.50	123.50	13	10,620	0.12%
2021/04/20	6	127.75	4.2	127.36	127.50	1.8	10,940	0.02%
2021/04/19	1	123.00	1	126.00	123.00	0	10,902	0.00%
2021/04/16	4.1	122.76	1	125.50	123.00	3.1	10,940	0.03%
2021/04/15	3	124.00	1	124.00	124.00	2	11,107	0.02%
2021/04/14	2	119.00	0	124.00	125.00	2	11,202	0.02%
2021/04/13	0	0.00	1	124.00	122.50	-1	11,300	-0.01%
2021/04/12	3.2	122.32	0	0.00	121.50	3.2	11,314	0.03%
2021/04/09	2	126.00	2	126.75	126.00	0	11,401	0.00%
2021/04/08	9	133.00	10.1	134.84	131.00	-1.1	11,427	-0.01%
2021/04/07	14.1	133.99	15.1	132.87	133.50	-1	11,575	-0.01%
2021/04/06	7.2	128.19	2	127.00	129.50	5.2	11,354	0.05%
2021/04/01	1	120.50	1	121.00	121.50	0	11,260	0.00%
2021/03/31	1	117.00	0	0.00	117.50	1	11,387	0.01%
2021/03/30	0	119.00	0	0.00	118.50	0	11,764	0.00%
2021/03/29	1	119.50	0	0.00	117.00	1	11,926	0.01%
2021/03/26	1	121.98	0	0.00	119.50	1	12,174	0.01%
2021/03/25	3	115.17	3	116.00	114.00	0	12,118	0.00%
2021/03/24	18	123.64	12	121.88	120.00	6	12,075	0.05%
2021/03/23	3	130.67	1	134.50	131.00	2	12,106	0.02%
2021/03/22	1	133.00	0	0.00	130.50	1	12,209	0.01%
2021/03/19	2	131.25	0	0.00	133.00	2	12,296	0.02%
2021/03/18	4	134.38	3	134.33	134.50	1	12,427	0.01%
2021/03/16	10	137.15	9.1	136.16	134.50	0.9	12,505	0.01%
2021/03/15	2.1	134.93	0	0.00	134.50	2.1	12,413	0.02%
2021/03/11	5	126.40	2.7	130.74	131.00	2.3	12,362	0.02%
2021/03/10	0	0.00	3	116.17	121.50	-3	12,362	-0.02%
2021/03/09	4.2	113.00	5.1	110.60	110.50	-0.9	12,470	-0.01%
2021/03/05	0.5	122.00	0	0.00	122.00	0.5	12,619	0.00%
2021/03/04	3	126.01	0	0.00	127.00	3	12,695	0.02%
2021/03/03	0	0.00	3	127.50	130.00	-3	12,775	-0.02%
2021/03/02	1	128.50	0	0.00	126.00	1	12,890	0.01%
2021/02/25	2	132.00	5	134.40	132.00	-3	13,343	-0.02%
2021/02/24	10	132.40	4	135.88	129.00	6	13,326	0.05%
2021/02/23	19	139.42	22	139.36	137.50	-3	13,344	-0.02%
2021/02/22	34	137.22	20.1	133.89	139.50	13.9	13,052	0.11%
2021/02/19	12	126.13	12	124.38	127.50	0	13,152	0.00%
2021/02/18	16	120.38	15.1	121.40	124.00	0.9	13,244	0.01%
2021/02/17	4	117.25	3	116.83	117.50	1	13,484	0.01%
2021/02/05	4.2	105.48	15.7	106.82	107.00	-11.5	13,531	-0.09%
2021/02/04	9.1	105.22	7	105.79	104.00	2.1	13,967	0.01%
2021/02/03	1	102.00	13.4	104.42	104.00	-12.4	14,127	-0.09%
2021/02/02	12	99.79	24	100.29	100.00	-12	13,906	-0.09%
2021/02/01	13	97.49	15	96.93	96.50	-2	13,833	-0.01%
2021/01/29	8	99.13	4	98.50	98.50	4	13,785	0.03%
2021/01/28	6	104.42	12	106.58	101.00	-6	13,657	-0.04%
2021/01/27	1.1	101.45	1	101.50	100.50	0.1	13,700	0.00%
2021/01/26	15	99.99	4	104.00	99.10	11	13,769	0.08%
2021/01/25	1	105.00	10.8	106.68	107.00	-9.8	13,404	-0.07%
2021/01/22	3	97.93	1	97.80	97.60	2	12,966	0.02%
2021/01/21	2	97.90	6	97.80	98.00	-4	12,896	-0.03%
2021/01/20	14	95.34	26	95.95	93.80	-12	12,789	-0.09%
2021/01/19	5	101.00	2	102.50	99.00	3	12,639	0.02%
2021/01/18	18	99.88	21	100.62	100.50	-3	12,578	-0.02%
2021/01/15	8	102.38	26	100.88	101.00	-18	12,515	-0.14%
2021/01/14	8.1	101.11	4.5	100.77	102.50	3.6	12,336	0.03%
2021/01/13	18	96.46	37.5	99.50	100.00	-19.5	12,264	-0.16%
2021/01/12	11.3	92.07	3.2	91.61	93.20	8.1	12,028	0.07%
2021/01/11	4	95.93	8.1	95.08	95.60	-4.1	12,396	-0.03%
2021/01/08	34	98.07	8.1	98.27	95.20	25.9	12,534	0.21%
2021/01/07	5	96.58	11.1	98.06	97.50	-6.1	12,342	-0.05%
2021/01/06	1	99.00	7.2	97.52	96.00	-6.2	12,234	-0.05%
2021/01/05	21	98.13	0	0.00	97.70	21	12,030	0.17%
2021/01/04	6	95.83	13.1	96.58	97.50	-7.1	11,917	-0.06%
2020/12/31	5.1	91.28	1	92.40	91.60	4.1	11,758	0.03%
2020/12/30	6.5	90.37	13.2	89.81	91.90	-6.8	11,606	-0.06%
2020/12/29	1	85.00	1	85.10	84.80	0	11,358	0.00%
2020/12/28	7	86.66	9	86.18	85.00	-2	11,243	-0.02%
2020/12/25	28	85.59	9	85.71	84.80	19	11,135	0.17%
2020/12/24	10.5	85.75	22.2	85.82	86.20	-11.7	10,948	-0.11%
2020/12/23	19	78.52	9	79.21	78.40	10	10,487	0.10%
2020/12/22	5.1	77.44	13	76.39	77.90	-8	10,269	-0.08%
2020/12/21	7	74.06	1.2	74.49	75.00	5.9	9,943	0.06%
2020/12/18	3	74.00	0	74.20	73.70	3	9,853	0.03%
2020/12/17	3	74.00	25	75.20	75.20	-22	9,668	-0.23%
2020/12/16	0	72.60	16	70.65	72.80	-16	9,437	-0.17%
2020/12/15	26	70.13	25	69.20	68.30	1	9,266	0.01%
2020/12/14	26.1	73.81	27	73.78	73.60	-0.9	9,095	-0.01%
2020/12/11	12.1	69.84	17	69.46	69.70	-5	8,808	-0.06%
2020/12/10	5	71.06	6	72.32	70.90	-1	8,667	-0.01%
2020/12/09	21	72.03	3.6	71.86	72.10	17.4	8,565	0.20%
2020/12/08	16	69.09	18	69.72	69.00	-2	8,371	-0.02%
2020/12/07	40	71.93	9	71.69	70.60	31	8,252	0.38%
2020/12/04	0	0.00	2.7	69.85	71.60	-2.7	8,135	-0.03%
2020/12/03	0	0.00	12.6	70.13	70.10	-12.6	8,054	-0.16%
2020/12/02	0	0.00	2	68.75	68.80	-2	7,885	-0.03%
2020/12/01	4	69.33	2.1	69.49	68.50	1.9	7,819	0.02%
2020/11/30	3	66.70	10.1	67.40	67.00	-7.1	7,659	-0.09%
2020/11/27	1	66.30	2	66.50	66.90	-1	7,549	-0.01%
2020/11/26	3	64.97	13.3	65.34	66.20	-10.3	7,437	-0.14%
2020/11/25	13	64.47	13	64.54	63.90	0	7,271	0.00%
2020/11/24	32	65.89	23	65.96	65.50	9	7,077	0.13%
2020/11/23	8	62.74	17.7	62.61	62.60	-9.7	6,734	-0.14%
2020/11/20	30	62.26	13	63.22	62.00	17	6,608	0.26%
2020/11/19	8	60.93	8	60.50	60.60	0	6,320	0.00%
2020/11/18	21	61.26	12.3	61.65	61.40	8.7	6,176	0.14%
2020/11/17	8	59.89	27.4	59.69	60.00	-19.4	5,780	-0.34%
2020/11/16	7	57.97	16	58.46	58.40	-9	5,492	-0.16%
2020/11/13	168	55.01	207	55.56	56.10	-39	4,947	-0.79%	大買/大賣/
2020/11/12	8	57.50	18	57.73	57.00	-10	4,661	-0.21%
2020/11/11	62	52.98	33	53.16	53.30	29	4,040	0.72%
2020/11/10	17	50.00	6	49.83	49.75	11	3,616	0.30%
2020/11/09	4	49.68	4	49.35	49.35	0	3,553	0.00%
2020/11/06	6	50.12	18	50.25	50.00	-12	3,499	-0.34%
2020/11/05	75	49.84	64	49.24	50.80	11	3,391	0.32%
2020/11/04	15.3	50.47	7	50.53	49.90	8.3	3,238	0.26%
2020/11/03	3	47.10	2.2	47.03	48.60	0.8	2,785	0.03%
2020/11/02	0	0.00	1	45.00	44.20	-1	2,637	-0.04%
2020/10/30	2	43.95	1	44.40	44.15	1	2,705	0.04%
2020/10/29	1	44.25	0	0.00	44.35	1	2,751	0.04%
2020/10/28	8	45.94	9	45.30	45.25	-1	2,780	-0.04%
2020/10/26	6	46.45	6	46.75	46.50	0	2,772	0.00%
2020/10/23	2	46.45	2	46.85	46.85	0	2,750	0.00%
2020/10/22	11	47.02	10.1	46.45	46.45	1	2,721	0.03%
2020/10/21	16	50.16	4	48.45	48.20	12	2,642	0.45%
2020/10/20	4.4	49.92	3	49.75	49.20	1.4	2,518	0.05%
2020/10/19	5.3	49.56	6	49.39	49.50	-0.8	2,366	-0.03%
2020/10/16	11	44.99	45	46.24	47.00	-34	1,867	-1.82%
2020/10/15	7	43.01	6	42.75	42.75	1	1,653	0.06%
2020/10/14	0	43.30	3	43.10	43.50	-3	1,670	-0.18%
2020/10/13	1	41.85	2	42.73	42.30	-1	1,633	-0.06%
2020/10/12	6	41.83	5.1	41.55	41.55	0.9	1,642	0.05%
2020/10/08	7	42.91	6	42.55	42.55	1	1,652	0.06%
2020/10/07	3.1	42.95	1	43.00	43.10	2.1	1,649	0.12%
2020/10/05	3	41.42	4	41.56	41.40	-1	1,592	-0.06%
2020/09/30	5	40.80	8	40.96	41.80	-3	1,596	-0.19%
2020/09/29	15.1	39.77	11.2	41.51	41.25	3.9	1,554	0.25%
2020/09/25	6	37.26	16	38.09	37.40	-10	1,474	-0.68%
2020/09/24	15	38.96	5	38.70	38.70	10	1,477	0.68%
2020/09/23	5	40.42	5	40.20	40.20	0	1,496	0.00%
2020/09/22	8	41.24	8	41.00	41.00	0	1,502	0.00%
2020/09/21	4	42.13	4	41.90	41.90	0	1,507	0.00%
2020/09/17	2	42.58	1	42.55	42.55	1	1,535	0.07%
2020/09/14	5	42.15	0	0.00	42.60	5	1,598	0.31%
2020/09/10	1	41.40	0	0.00	41.20	1	1,631	0.06%
2020/09/08	6	42.23	6	41.94	41.85	0	1,745	0.00%
2020/09/07	1.3	42.33	5	42.76	42.25	-3.7	1,767	-0.21%
2020/09/04	9	42.17	0	0.00	42.20	9	1,811	0.50%
2020/09/03	0	0.00	7	43.24	43.00	-7	1,874	-0.37%
2020/09/02	1	41.35	1	41.55	41.80	0	1,891	0.00%
2020/09/01	1	41.35	1	41.85	41.60	0	1,998	0.00%
2020/08/31	7	42.06	5	41.75	41.75	2	2,018	0.10%
2020/08/28	10	42.45	0	0.00	42.15	10	2,041	0.49%
2020/08/27	10	42.25	0	0.00	42.25	10	2,070	0.48%
2020/08/25	9	42.43	3	42.25	42.25	6	2,109	0.28%
2020/08/24	1.3	42.43	0	0.00	42.25	1.3	2,141	0.06%
2020/08/20	2	42.50	0	0.00	42.60	2	2,180	0.09%
2020/08/19	0.1	46.30	4	46.40	46.40	-3.9	2,197	-0.18%
2020/08/18	0.6	46.85	4	47.10	46.85	-3.4	2,228	-0.15%
2020/08/17	2.6	46.81	8	47.41	48.00	-5.4	2,258	-0.24%
2020/08/05	5	34.57	4	34.74	34.55	1	2,244	0.04%
2020/08/04	0	0.00	1	34.75	34.35	-1	2,282	-0.04%
2020/08/03	3	35.02	4	35.23	34.85	-1	2,350	-0.04%
2020/07/31	0	0.00	5	34.84	34.70	-5	2,658	-0.19%
2020/07/30	0	0.00	2	34.43	34.45	-2	3,078	-0.06%
2020/07/29	3	34.30	1	34.40	34.20	2	3,170	0.06%
2020/07/28	1	34.80	0	0.00	34.10	1	3,170	0.03%
2020/07/27	4	35.64	4	35.76	35.35	0	3,244	0.00%
2020/07/24	1	36.00	4	35.89	35.70	-3	3,193	-0.09%
2020/07/23	7	34.95	6	34.96	35.25	1	3,158	0.03%
2020/07/22	3	34.00	6	34.13	34.20	-3	3,161	-0.09%
2020/07/21	3	34.10	0	0.00	33.85	3	3,201	0.09%
2020/07/20	8	32.46	22	32.53	32.65	-14	3,199	-0.44%
2020/07/17	8	33.19	1	32.90	32.85	7	3,227	0.22%
2020/07/16	2	33.23	15	33.32	33.15	-13	3,262	-0.40%
2020/07/15	7	33.31	7	33.30	33.05	0	3,278	0.00%
2020/07/14	2	33.65	1	34.00	33.55	1	3,318	0.03%
2020/07/13	3.1	33.66	9	33.76	33.65	-5.9	3,356	-0.18%
2020/07/10	5	34.09	5	33.95	33.65	0	3,500	0.00%
2020/07/09	2	34.93	2	35.20	34.90	0	3,520	0.00%
2020/07/08	1	34.95	1	35.00	35.00	0	3,577	0.00%
2020/07/07	5	35.10	6	34.99	34.80	-1	3,663	-0.03%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/03	5	34.56	6	34.62	34.50	-1	4,021	-0.02%
2020/07/02	4	34.66	0	0.00	34.65	4	4,077	0.10%
2020/07/01	3	34.62	3	34.68	34.55	0	4,086	0.00%
2020/06/30	1	34.40	0	0.00	34.40	1	4,086	0.02%
2020/06/29	1	34.60	23	34.73	34.70	-22	4,098	-0.54%
2020/06/24	3	35.20	2	35.20	35.15	1	4,099	0.02%
2020/06/23	5	35.52	7	35.55	35.20	-2	4,168	-0.05%
2020/06/22	0	0.00	3	35.68	35.50	-3	4,199	-0.07%
2020/06/19	4	36.79	1	36.65	36.20	3	4,242	0.07%
2020/06/18	7	36.41	1	36.70	36.60	6	4,242	0.14%
2020/06/17	6	36.15	0	0.00	36.15	6	4,260	0.14%
2020/06/16	1	36.30	0	0.00	36.35	1	4,302	0.02%
2020/06/15	7	35.64	0	0.00	35.50	7	4,366	0.16%
2020/06/12	2	35.20	4	35.56	35.85	-2	4,379	-0.05%
2020/06/11	5	36.34	17	36.29	36.10	-12	4,395	-0.27%
2020/06/10	6	37.38	2	37.85	37.30	4	4,452	0.09%
2020/06/09	5	37.52	0	0.00	37.20	5	4,513	0.11%
2020/06/08	1	37.90	8	37.85	37.90	-7	4,552	-0.15%
2020/06/05	11	38.35	3	38.28	38.15	8	4,554	0.18%
2020/06/04	3	38.50	3	38.63	38.70	0	4,538	0.00%
2020/06/03	4	38.08	0	0.00	37.95	4	4,507	0.09%
2020/06/02	4	38.08	18	38.16	37.80	-14	4,491	-0.31%
2020/06/01	15	38.11	20	38.03	38.40	-5	4,457	-0.11%
2020/05/29	7	37.44	12.1	37.44	37.40	-5.1	4,403	-0.12%
2020/05/28	27.1	37.81	15	37.43	37.90	12.1	4,407	0.27%
2020/05/27	1	36.95	1	37.10	36.75	0	4,323	0.00%
2020/05/26	4	36.75	1	36.95	36.65	3	4,355	0.07%
2020/05/25	4	35.71	15	36.29	36.50	-11	4,385	-0.25%
2020/05/22	5	36.60	1	36.95	36.25	4	4,398	0.09%
2020/05/21	2	37.30	0	0.00	37.25	2	4,407	0.05%
2020/05/20	2	37.20	7	37.34	37.10	-5	4,467	-0.11%
2020/05/19	1	35.80	2	36.55	36.75	-1	4,448	-0.02%
2020/05/18	8	35.93	1	35.75	35.70	7	4,457	0.16%
2020/05/15	24	37.18	25	36.80	36.50	-1	4,478	-0.02%
2020/05/14	10	37.26	4	36.95	36.20	6	4,452	0.13%
2020/05/13	4	37.79	18	38.10	37.90	-14	4,433	-0.32%
2020/05/12	6	37.79	3	38.13	38.40	3	4,428	0.07%
2020/05/11	1	37.50	2	38.38	38.35	-1	4,449	-0.02%
2020/05/08	1	38.80	2	38.25	37.55	-1	4,441	-0.02%
2020/05/07	5	39.49	17	38.93	39.20	-12	4,380	-0.27%
2020/05/06	40	36.94	62.1	37.37	38.15	-22.1	4,085	-0.54%
2020/05/05	6	34.44	13	34.77	34.70	-7	3,688	-0.19%
2020/05/04	2	33.60	2	33.75	33.70	0	3,668	0.00%
2020/04/30	11	34.60	12	34.82	34.40	-1	3,742	-0.03%
2020/04/29	5	34.25	4	34.20	34.15	1	3,684	0.03%
2020/04/28	7	34.57	5	34.47	34.30	2	3,696	0.05%
2020/04/27	10	34.32	9.2	34.53	34.45	0.8	3,720	0.02%
2020/04/24	6	33.93	8	33.96	33.80	-2	3,691	-0.05%
2020/04/23	5	33.40	6	33.56	33.45	-1	3,703	-0.03%
2020/04/22	6	32.37	9	32.69	33.20	-3	3,718	-0.08%
2020/04/21	13	33.22	3	33.20	32.35	10	3,749	0.27%
2020/04/20	3	34.13	2	34.30	33.90	1	3,767	0.03%
2020/04/17	14	34.38	14	33.95	33.75	0	3,778	0.00%
2020/04/16	9	34.26	4	34.31	34.30	5	3,760	0.13%
2020/04/15	18	34.89	23	34.58	34.20	-5	3,757	-0.13%
2020/04/14	11	33.19	8	33.31	33.55	3	3,688	0.08%
2020/04/13	21	33.47	4	32.95	32.65	17	3,813	0.45%
2020/04/10	36	34.53	23.1	34.64	34.40	12.9	3,879	0.33%
2020/04/09	40	35.41	20	34.98	33.95	20	4,140	0.48%
2020/04/08	9	34.28	7	34.35	35.40	2	4,011	0.05%
2020/04/07	0.1	32.05	0	0.00	32.20	0.1	4,092	0.00%
2020/04/06	3	29.98	2	30.05	30.10	1	4,345	0.02%
2020/04/01	0	0.00	5	29.60	29.85	-5	4,372	-0.11%
2020/03/31	1	30.25	0	0.00	29.70	1	4,475	0.02%
2020/03/30	0	0.00	1	29.65	29.60	-1	4,518	-0.02%
2020/03/27	1	30.65	1	29.70	29.65	0	4,612	0.00%
2020/03/26	1	28.70	3	29.50	29.50	-2	4,598	-0.04%
2020/03/25	0	0.00	6	27.86	28.35	-6	4,624	-0.13%
2020/03/24	5	25.89	7	25.96	25.80	-2	4,572	-0.04%
2020/03/23	4	24.99	2	25.48	24.75	2	4,545	0.04%
2020/03/20	10	27.16	3	26.70	27.00	7	4,520	0.16%
2020/03/19	7	25.47	3	25.57	25.25	4	4,478	0.09%
2020/03/18	2	28.90	3	28.65	28.05	-1	4,419	-0.02%
2020/03/17	0.1	28.60	1	28.85	28.60	-0.9	4,403	-0.02%
2020/03/16	3	29.65	11.9	29.97	29.50	-8.9	4,367	-0.20%
2020/03/13	5	28.55	4	28.63	28.70	1	4,289	0.02%
2020/03/12	4	32.88	5	31.76	31.65	-1	4,241	-0.02%
2020/03/11	2	35.75	2	35.80	35.10	0	4,204	0.00%
2020/03/10	2	34.98	5	35.50	36.15	-3	4,195	-0.07%
2020/03/09	4	36.49	3	36.62	35.75	1	4,197	0.02%
2020/03/06	0	0.00	8	38.36	38.00	-8	4,227	-0.19%
2020/03/05	2	38.63	0	0.00	38.65	2	4,232	0.05%
2020/03/04	1	38.60	0	0.00	38.20	1	4,229	0.02%
2020/02/26	0	0.00	1	40.35	39.65	-1	4,164	-0.02%
2020/02/25	3	40.40	5	40.62	40.60	-2	4,108	-0.05%
2020/02/24	2	40.70	0	0.00	40.65	2	4,069	0.05%
2020/02/21	0	0.00	2	41.18	41.20	-2	4,045	-0.05%
2020/02/20	1	40.85	0	0.00	40.55	1	3,968	0.03%
2020/02/19	5	41.10	2.1	40.94	40.90	2.9	3,956	0.07%
2020/02/18	3.1	40.69	1	41.20	40.45	2.1	3,928	0.05%
2020/02/17	1	40.70	1	40.35	40.30	0	3,916	0.00%
2020/02/14	0	0.00	1	40.50	40.60	-1	4,036	-0.02%
2020/02/13	1	40.80	0	0.00	40.15	1	4,028	0.02%
2020/02/12	0	0.00	13	41.15	41.10	-13	4,030	-0.32%
2020/02/11	13	40.56	2	40.68	40.30	11	3,986	0.28%
2020/02/10	2	39.13	1	39.40	39.25	1	3,950	0.03%
2020/02/07	3	39.65	0	0.00	39.55	3	4,026	0.07%
2020/02/06	0	0.00	5	40.14	40.10	-5	4,272	-0.12%
2020/02/05	3	40.10	9	40.52	39.55	-6	4,410	-0.14%
2020/02/04	7	39.82	1	37.95	39.95	6	4,497	0.13%
2020/02/03	2	35.08	0	0.00	36.35	2	4,528	0.04%
2020/01/31	2	38.38	1	39.60	38.15	1	4,551	0.02%
2020/01/30	4	39.31	1	39.55	38.95	3	4,553	0.07%
2020/01/20	3	43.43	0	0.00	43.25	3	4,499	0.07%
2020/01/17	2	43.63	2	43.95	43.65	0	4,489	0.00%
2020/01/16	0	0.00	34	43.88	43.30	-34	4,441	-0.77%
2020/01/15	1	43.20	1	43.10	43.15	0	4,406	0.00%
2020/01/14	10	43.22	28	43.36	43.50	-18	4,341	-0.41%
2020/01/13	11	42.40	0	0.00	42.40	11	4,296	0.26%
2020/01/10	0	0.00	3	42.55	42.80	-3	4,272	-0.07%
2020/01/09	5	43.04	44	42.93	42.95	-39	4,251	-0.92%
2020/01/08	40	42.51	41	43.46	42.25	-1	4,228	-0.02%
2020/01/07	34.1	43.22	12	43.00	43.00	22.1	4,175	0.53%
2020/01/06	16	46.16	4	46.65	46.10	12	4,113	0.29%
2020/01/03	65	46.20	35.5	46.49	45.95	29.5	4,087	0.72%
2020/01/02	1	45.00	10.1	44.99	45.15	-9.1	3,791	-0.24%
2019/12/31	52	45.43	4	46.00	45.20	48	3,800	1.26%
2019/12/30	23.1	44.63	24	45.08	45.25	-0.9	3,615	-0.02%
2019/12/27	2	42.50	0	0.00	42.30	2	3,350	0.06%
2019/12/26	2	43.08	5	43.20	41.95	-3	3,385	-0.09%
2019/12/25	7	42.40	0	0.00	42.40	7	3,429	0.20%
2019/12/24	1	42.65	3	42.42	42.30	-2	3,477	-0.06%
2019/12/23	1	41.60	0	0.00	41.60	1	3,489	0.03%
2019/12/20	0	0.00	11.4	41.05	41.30	-11.4	3,475	-0.33%
2019/12/19	1.1	40.48	1	40.70	40.15	0.1	3,504	0.00%
2019/12/18	1	40.45	0	0.00	40.30	1	3,671	0.03%
2019/12/12	0	0.00	2	40.95	40.70	-2	4,745	-0.04%
2019/12/11	0	0.00	2.2	41.33	41.15	-2.2	4,771	-0.05%
2019/12/10	0	0.00	3	41.25	41.10	-3	4,792	-0.06%
2019/12/09	3	41.60	2	41.45	41.35	1	4,807	0.02%
2019/12/06	2	40.95	3	41.00	41.00	-1	4,856	-0.02%
2019/12/05	3	41.00	5.4	40.81	40.70	-2.4	4,901	-0.05%
2019/12/03	2	40.70	2	40.68	40.35	0	4,939	0.00%
2019/12/02	1	39.50	0	0.00	39.35	1	4,971	0.02%
2019/11/27	1	40.55	2	40.73	40.85	-1	5,261	-0.02%
2019/11/26	0	0.00	3	40.68	40.45	-3	5,232	-0.06%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/19	0	0.00	1	40.20	40.10	-1	5,205	-0.02%
2019/11/18	2.1	39.95	0	0.00	40.00	2.1	5,211	0.04%
2019/11/15	3	39.83	1	40.60	39.85	2	5,212	0.04%
2019/11/14	4	40.21	0	0.00	40.10	4	5,204	0.08%
2019/11/13	5	41.19	8	41.33	40.25	-3	5,175	-0.06%
2019/11/11	6	38.28	0	0.00	38.15	6	5,037	0.12%
2019/11/07	0.6	40.00	0	0.00	39.80	0.6	5,002	0.01%
2019/11/06	7	39.93	4	40.33	40.10	3	4,999	0.06%
2019/11/05	1.3	41.65	1	42.20	39.40	0.3	4,923	0.01%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/23	0	0.00	1	41.40	41.10	-1	4,119	-0.02%
2019/10/22	1	41.00	0	0.00	41.15	1	4,118	0.02%
2019/10/21	0	0.00	3	41.47	41.05	-3	4,118	-0.07%
2019/10/18	2	41.30	2	40.85	40.85	0	4,103	0.00%
2019/10/17	1	40.80	0	0.00	41.10	1	4,102	0.02%
2019/10/15	1	41.55	5	41.77	41.25	-4	4,088	-0.10%
2019/10/14	6	41.87	0	0.00	41.00	6	4,061	0.15%
2019/10/09	1	40.75	1	42.70	42.20	0	3,952	0.00%
2019/10/07	12	43.45	1	43.10	43.70	11	3,832	0.29%
2019/10/04	4	43.45	4	43.45	44.00	0	3,752	0.00%
2019/10/03	2	42.98	4	42.88	43.85	-2	3,681	-0.05%
2019/10/02	1	43.45	1.1	43.62	43.15	-0.1	3,642	0.00%
2019/10/01	4	43.60	9.1	43.78	44.20	-5.1	3,580	-0.14%
2019/09/27	39	42.44	46	42.36	43.30	-7	3,443	-0.20%
2019/09/26	13	41.52	7	41.69	42.60	6	3,334	0.18%
2019/09/24	16	39.12	11	39.87	40.05	5	3,184	0.16%
2019/09/23	9	40.51	5	39.40	38.20	4	3,078	0.13%
2019/09/20	4	41.48	0	0.00	41.30	4	2,911	0.14%
2019/09/19	3	42.46	4	42.66	41.75	-1	2,843	-0.03%
2019/09/18	62	42.19	58	41.93	43.00	4	2,751	0.15%
2019/09/17	12	41.77	26.1	43.81	41.80	-14.1	2,375	-0.59%
2019/09/16	2	41.53	2	41.90	41.30	0	1,806	0.00%
2019/09/12	2	41.45	4	41.34	41.50	-2	1,786	-0.11%
2019/09/11	2	41.10	4	40.98	41.15	-2	1,758	-0.11%
2019/09/10	2	41.33	0	0.00	41.10	2	1,740	0.11%
2019/09/09	2	42.20	2	41.58	42.45	0	1,667	0.00%
2019/09/06	3.1	40.57	2	40.80	41.10	1.1	1,595	0.07%
2019/09/05	0	0.00	1	41.20	41.00	-1	1,552	-0.06%
2019/09/04	3	40.53	13.1	40.01	41.00	-10.1	1,506	-0.67%
2019/09/03	77.1	39.30	80	39.97	40.45	-2.9	1,413	-0.21%
2019/09/02	8	38.26	3	38.83	39.25	5	1,259	0.40%
2019/08/23	1	35.20	1	35.20	35.10	0	1,098	0.00%
2019/08/21	1	35.45	0	0.00	35.60	1	1,095	0.09%
2019/08/20	2	34.95	1	34.75	34.75	1	1,086	0.09%
2019/08/15	1	34.10	2	34.08	34.10	-1	1,087	-0.09%
2019/08/14	11	35.35	8	35.06	35.00	3	1,087	0.28%
2019/08/13	4	34.68	2	34.50	34.95	2	1,084	0.18%
2019/08/12	5	35.39	2	35.23	35.55	3	1,088	0.28%
2019/08/07	3	35.27	2	35.40	33.70	1	1,078	0.09%
2019/08/06	1	34.30	2	34.43	35.85	-1	1,071	-0.09%
2019/08/05	8	37.38	4	36.45	36.45	4	1,069	0.37%
2019/08/02	1	40.55	0	0.00	40.45	1	1,025	0.10%
2019/07/29	1	42.40	0	0.00	42.30	1	1,083	0.09%
2019/07/22	1	41.10	0	0.00	41.30	1	1,191	0.08%
2019/07/18	0	0.00	3	41.95	41.55	-3	1,203	-0.25%
2019/07/15	0	0.00	2	43.30	43.00	-2	1,259	-0.16%
2019/07/11	10	45.84	0	0.00	45.80	10	1,372	0.73%
2019/07/10	0	0.00	1	45.50	45.40	-1	1,621	-0.06%
2019/07/09	1	45.20	0	0.00	45.00	1	1,657	0.06%
2019/07/08	2	46.25	1	47.00	46.10	1	1,663	0.06%
2019/07/05	0	0.00	1	46.00	46.10	-1	1,697	-0.06%
2019/07/04	2	45.78	2	45.53	45.50	0	1,710	0.00%
2019/07/01	0	0.00	3	44.00	44.45	-3	1,839	-0.16%
2019/06/28	0	0.00	1	43.00	43.05	-1	1,838	-0.05%
2019/06/21	0	0.00	6	43.20	42.90	-6	2,048	-0.29%
2019/06/19	0	0.00	1.1	42.64	42.55	-1.1	2,101	-0.05%
2019/06/17	0.1	42.60	0	0.00	42.75	0.1	2,138	0.00%
2019/06/05	0	0.00	4	41.45	41.05	-4	2,568	-0.16%
2019/05/28	0	0.00	2	40.10	40.10	-2	3,007	-0.07%
2019/05/23	0	0.00	5	40.65	40.40	-5	3,597	-0.14%
2019/05/22	1	41.85	2	41.83	41.55	-1	3,668	-0.03%
2019/05/21	1	41.30	1	41.50	41.55	0	3,707	0.00%
2019/05/16	1	41.40	0	0.00	41.30	1	3,995	0.03%
2019/05/15	5	41.98	2	42.15	42.10	3	4,266	0.07%
2019/05/14	1	40.65	2	40.03	41.30	-1	4,501	-0.02%
2019/05/13	4	41.94	17	41.11	40.90	-13	4,602	-0.28%
2019/05/10	7	43.59	9	43.65	42.80	-2	4,644	-0.04%
2019/05/09	0	0.00	5	44.10	44.15	-5	4,634	-0.11%
2019/05/08	1	45.60	2	45.60	45.35	-1	4,673	-0.02%
2019/05/07	1.1	45.80	0	0.00	45.90	1.1	4,747	0.02%
2019/05/06	4	44.75	0	0.00	44.75	4	4,751	0.08%
2019/05/02	0	0.00	1	46.25	46.25	-1	4,832	-0.02%
2019/04/30	2	45.85	2	46.15	46.15	0	4,891	0.00%
2019/04/29	0	0.00	1	46.20	45.75	-1	4,919	-0.02%
2019/04/26	4	47.25	4.1	47.87	47.25	-0.1	4,961	0.00%
2019/04/25	1	46.70	1	47.00	46.90	0	4,968	0.00%
2019/04/24	1	47.40	1	47.20	47.20	0	5,036	0.00%
2019/04/19	2	47.83	3	47.92	48.40	-1	5,387	-0.02%
2019/04/18	5	48.73	4	48.79	47.60	1	5,707	0.02%
2019/04/17	6	49.64	10	50.07	49.35	-4	5,719	-0.07%
2019/04/16	40	49.32	11	49.28	49.75	29	5,718	0.51%
2019/04/15	4	47.35	4	47.80	47.85	0	5,594	0.00%
2019/04/12	7	46.96	5	46.70	46.70	2	5,672	0.04%
2019/04/11	4	47.64	4	47.91	47.10	0	5,768	0.00%
2019/04/10	2	47.23	4	47.13	47.50	-2	5,923	-0.03%
2019/04/09	5	47.76	3	47.68	47.60	2	6,081	0.03%
2019/04/08	0	0.00	1	46.45	46.70	-1	6,436	-0.02%
2019/04/03	4	45.88	6	46.07	46.10	-2	6,629	-0.03%
2019/04/01	1	45.15	1	45.65	45.00	0	7,167	0.00%
2019/03/29	2	45.80	3	46.07	45.65	-1	7,536	-0.01%
2019/03/28	1	45.30	1	45.80	45.50	0	7,721	0.00%
2019/03/27	7	45.62	23	45.77	45.80	-16	7,865	-0.20%
2019/03/26	12	47.46	8	46.74	46.50	4	7,873	0.05%
2019/03/25	0	0.00	6	47.55	47.65	-6	8,009	-0.07%
2019/03/22	0	0.00	2	48.65	48.80	-2	8,062	-0.02%
2019/03/21	8	48.06	0	0.00	48.15	8	8,105	0.10%
2019/03/20	0	0.00	10.1	47.00	47.30	-10.1	8,230	-0.12%
2019/03/19	0	0.00	5	47.25	47.25	-5	8,377	-0.06%
2019/03/18	15	48.17	5	47.95	47.95	10	8,491	0.12%
2019/03/15	5.1	48.55	26	48.10	48.10	-20.9	8,770	-0.24%
2019/03/14	24.1	47.07	12	48.35	46.60	12.1	9,044	0.13%
2019/03/12	1	50.70	0	0.00	49.85	1	9,301	0.01%
2019/03/08	0	0.00	1	50.10	50.40	-1	9,612	-0.01%
2019/03/07	0	0.00	2	50.50	50.30	-2	9,642	-0.02%
2019/03/06	1	50.50	7	51.03	50.80	-6	9,679	-0.06%
2019/03/05	4	50.58	1	51.30	50.10	3	9,708	0.03%
2019/03/04	3	49.67	7	50.08	51.10	-4	9,704	-0.04%
2019/02/27	42	49.29	23	49.22	49.05	19	9,658	0.20%
2019/02/26	14	51.61	17	51.75	51.40	-3	9,577	-0.03%
2019/02/25	16	51.59	10	51.96	51.90	6	9,563	0.06%
2019/02/22	9	50.86	12	50.75	51.60	-3	9,450	-0.03%
2019/02/21	0	0.00	8	48.24	48.50	-8	9,149	-0.09%
2019/02/20	5	48.02	8	48.05	48.00	-3	9,258	-0.03%
2019/02/19	12	47.48	1	47.70	47.60	11	9,267	0.12%
2019/02/18	0	0.00	14	48.06	47.60	-14	9,242	-0.15%
2019/02/15	4	46.33	5	46.84	47.05	-1	9,163	-0.01%
2019/02/14	15	46.79	1	46.55	46.35	14	9,095	0.15%
2019/02/13	20	47.46	8	47.32	47.40	12	9,023	0.13%
2019/02/12	8	45.09	11	45.65	46.00	-3	8,777	-0.03%
2019/02/11	13	43.11	16	42.84	43.10	-3	8,609	-0.03%
2019/01/30	0	0.00	72	41.36	41.80	-72	8,577	-0.84%
2019/01/29	1	40.80	3	40.83	41.35	-2	8,614	-0.02%
2019/01/28	1	41.50	0	0.00	41.10	1	8,652	0.01%
2019/01/25	2	40.80	40	41.00	40.85	-38	8,874	-0.43%
2019/01/24	4	40.53	4	40.31	40.10	0	9,167	0.00%
2019/01/23	2	39.30	5	40.06	40.35	-3	9,254	-0.03%
2019/01/22	12	40.04	5	39.66	39.70	7	9,268	0.08%
2019/01/21	5	40.91	9	41.18	40.60	-4	9,292	-0.04%
2019/01/18	1	40.70	0	0.00	40.70	1	9,306	0.01%
2019/01/17	11	40.65	3	40.75	40.55	8	9,334	0.09%
2019/01/16	7	41.11	9	41.76	40.90	-2	9,313	-0.02%
2019/01/15	7	42.02	6	42.13	41.75	1	9,273	0.01%
2019/01/14	9	41.78	0	0.00	41.75	9	9,265	0.10%
2019/01/11	44	41.74	2	41.98	41.50	42	9,264	0.45%
2019/01/10	7	40.37	6	40.35	40.30	1	9,125	0.01%
2019/01/09	10	41.50	16	41.94	40.50	-6	9,288	-0.06%
2019/01/08	3	40.27	0	0.00	40.30	3	8,992	0.03%
2019/01/07	4	39.74	7	40.05	39.65	-3	8,947	-0.03%
2019/01/04	8	37.63	21	38.46	39.00	-13	8,914	-0.15%
2019/01/03	14	39.39	13	39.93	38.75	1	8,765	0.01%
2019/01/02	6	40.08	4	40.73	40.00	2	8,676	0.02%
2018/12/28	8	39.94	10	39.75	40.10	-2	8,611	-0.02%
2018/12/27	8.1	38.90	12	39.22	38.95	-3.9	8,451	-0.05%
2018/12/26	44	39.91	38	39.97	37.40	6	8,289	0.07%
2018/12/25	4	39.75	3	39.87	39.60	1	7,869	0.01%
2018/12/24	7	39.49	14	40.05	39.75	-7	7,694	-0.09%
2018/12/22	102	39.44	117	39.75	39.05	-15	7,492	-0.20%	大買/大賣/
2018/12/21	24	38.68	25	37.56	40.15	-1	7,198	-0.01%
2018/12/20	18	36.79	7	36.21	36.50	11	6,832	0.16%
2018/12/19	5	36.31	7	35.97	35.80	-2	6,640	-0.03%
2018/12/18	5	35.34	5	35.19	35.20	0	6,495	0.00%
2018/12/17	5	35.47	1	35.90	35.35	4	6,442	0.06%
2018/12/14	2	33.80	1	33.90	34.10	1	6,267	0.02%
2018/12/13	5	34.76	7	35.21	34.50	-2	6,221	-0.03%
2018/12/12	48	35.94	34	35.62	35.50	14	6,141	0.23%
2018/12/11	12	35.07	3	34.55	34.90	9	6,015	0.15%
2018/12/10	0	0.00	2	34.25	33.90	-2	5,929	-0.03%
2018/12/07	78	35.85	1	35.90	35.75	77	5,814	1.32%
2018/12/06	20	35.77	23	36.11	34.50	-3	5,528	-0.05%
2018/12/05	24	35.32	14	36.24	37.80	10	5,190	0.19%
2018/12/04	3	34.78	0	0.00	34.50	3	4,788	0.06%
2018/12/03	3	34.00	12	33.79	34.45	-9	4,666	-0.19%
2018/11/30	1	31.00	6	31.24	31.35	-5	4,492	-0.11%
2018/11/29	3	30.53	0	0.00	30.55	3	4,432	0.07%
2018/11/28	0	0.00	2	31.00	30.65	-2	4,373	-0.05%
2018/11/27	3	29.48	1	30.00	30.00	2	4,337	0.05%
2018/11/26	0	0.00	1	28.90	29.20	-1	4,311	-0.02%
2018/11/23	6	29.22	2	28.80	28.50	4	4,307	0.09%
2018/11/22	8	30.40	9	30.77	29.70	-1	4,280	-0.02%
2018/11/21	1	30.20	2	30.53	30.85	-1	4,247	-0.02%
2018/11/20	0	0.00	2	30.75	30.55	-2	4,270	-0.05%
2018/11/19	5	31.11	12	31.15	31.40	-7	4,240	-0.17%
2018/11/16	12	29.98	7	29.89	29.55	5	4,139	0.12%
2018/11/15	3	28.55	1	28.90	29.10	2	4,063	0.05%
2018/11/14	2	28.80	1	28.95	28.55	1	4,057	0.02%
2018/11/13	1	27.50	5	28.35	28.80	-4	4,070	-0.10%
2018/11/12	2	28.45	0	0.00	28.75	2	4,105	0.05%
2018/11/09	2	29.53	0	0.00	29.60	2	4,161	0.05%
2018/11/08	1	29.80	3	30.02	29.35	-2	4,235	-0.05%
2018/11/07	6	28.80	9	28.89	29.20	-3	4,211	-0.07%
2018/11/06	14	28.97	6	28.69	28.00	8	4,192	0.19%
2018/11/05	6	30.23	65	30.09	30.20	-59	4,137	-1.43%
2018/11/02	119	30.22	61	30.16	30.30	58	4,132	1.40%	大買/
2018/11/01	62	28.90	59	29.41	30.25	3	3,918	0.08%
2018/10/31	0	0.00	2	27.85	28.70	-2	3,601	-0.06%
2018/10/30	5	26.78	14	26.53	26.10	-9	3,524	-0.26%
2018/10/29	11	28.08	9	27.87	27.75	2	3,573	0.06%
2018/10/26	2	28.35	2	28.45	28.35	0	3,631	0.00%
2018/10/24	4	31.84	4	32.23	31.05	0	3,696	0.00%
2018/10/23	12	33.75	2	32.98	32.50	10	3,791	0.26%
2018/10/22	6	33.85	43	33.87	33.90	-37	3,923	-0.94%
2018/10/19	47	33.14	75	33.46	33.35	-28	3,957	-0.71%
2018/10/17	98	39.11	32	38.37	37.60	66	4,006	1.65%
2018/10/16	0	0.00	2	38.88	39.50	-2	3,914	-0.05%
2018/10/15	1	36.30	1	37.00	35.95	0	4,003	0.00%
2018/10/12	3	36.37	0	0.00	36.45	3	4,097	0.07%
2018/10/11	32	36.55	32	36.78	36.50	0	4,217	0.00%
2018/10/09	0	0.00	2	40.83	40.55	-2	4,311	-0.05%
2018/10/08	6	40.65	7	40.04	40.80	-1	4,359	-0.02%
2018/10/05	5	40.40	5	39.65	39.80	0	4,552	0.00%
2018/10/04	6	43.75	6	44.13	43.20	0	4,672	0.00%
2018/10/03	0	0.00	1	44.15	44.05	-1	4,979	-0.02%
2018/10/01	3	45.80	3	45.80	46.35	0	5,295	0.00%
2018/09/28	0	0.00	1	45.85	45.55	-1	5,500	-0.02%
2018/09/27	9	47.87	0	0.00	46.85	9	5,673	0.16%
2018/09/25	1	49.10	1	49.50	49.50	0	6,216	0.00%
2018/09/21	4	49.63	4	49.70	49.80	0	6,582	0.00%
2018/09/20	2	49.95	3	49.42	48.80	-1	6,926	-0.01%
2018/09/19	3	51.22	1	49.60	49.60	2	7,038	0.03%
2018/09/18	10	51.60	1	50.90	50.90	9	7,235	0.12%
2018/09/17	7	53.07	4.1	52.51	52.70	2.9	7,424	0.04%
2018/09/14	2	53.50	1	52.90	54.20	1	7,648	0.01%
2018/09/13	0	0.00	1	51.20	51.00	-1	8,110	-0.01%
2018/09/12	0	0.00	2	52.40	51.80	-2	8,201	-0.02%
2018/09/11	2	54.10	1	54.00	53.70	1	8,477	0.01%
2018/09/10	3	54.20	4	54.48	54.10	-1	8,490	-0.01%
2018/09/07	5	59.18	5	55.74	55.10	0	8,709	0.00%
2018/09/06	5	61.58	5	60.10	60.10	0	8,790	0.00%
2018/09/05	1	63.30	0	0.00	61.20	1	9,072	0.01%
2018/09/04	1	62.50	2	61.50	63.10	-1	9,300	-0.01%
2018/09/03	6	61.58	3	61.70	61.60	3	9,372	0.03%
2018/08/30	1	65.30	1	66.50	65.80	0	9,532	0.00%
2018/08/29	3	65.70	3	65.77	65.20	0	9,778	0.00%
2018/08/28	5	66.28	5	66.26	64.80	0	9,998	0.00%
2018/08/27	2	64.45	4	65.38	66.30	-2	10,141	-0.02%
2018/08/24	6	63.57	5	62.44	62.00	1	10,131	0.01%
2018/08/23	33	64.25	31	63.89	63.20	2	10,185	0.02%
2018/08/22	1	70.50	1	70.60	70.50	0	10,158	0.00%
2018/08/20	7	70.54	3	70.80	70.50	4	10,473	0.04%
2018/08/17	4	70.85	0	0.00	68.30	4	10,516	0.04%
2018/08/16	5.1	72.14	6	72.05	72.00	-0.9	10,468	-0.01%
2018/08/15	5	69.88	3	67.60	70.00	2	10,396	0.02%
2018/08/13	20	63.60	20	64.00	63.60	0	10,310	0.00%
2018/08/10	46	71.22	46	71.39	69.80	0	10,282	0.00%
2018/08/09	5	70.84	5	72.00	72.00	0	10,294	0.00%
2018/08/08	1	73.00	3	71.30	71.20	-2	10,270	-0.02%
2018/08/03	0	0.00	2	71.75	71.60	-2	10,329	-0.02%
2018/08/02	1	70.00	3	69.77	70.00	-2	10,387	-0.02%
2018/08/01	6	74.90	11	74.05	73.40	-5	10,464	-0.05%
2018/07/31	13	72.80	13	74.29	75.60	0	10,441	0.00%
2018/07/30	8	75.26	18	76.62	73.50	-10	10,481	-0.10%
2018/07/27	5	82.02	0	0.00	80.70	5	10,555	0.05%
2018/07/26	4	79.08	0	0.00	78.90	4	10,405	0.04%
2018/07/25	0	0.00	1	78.20	77.80	-1	10,320	-0.01%
2018/07/24	1	74.50	3	74.43	76.50	-2	10,204	-0.02%
2018/07/23	6	72.42	5	72.70	74.50	1	10,145	0.01%
2018/07/20	2	74.70	19	75.56	71.30	-17	10,038	-0.17%
2018/07/19	23	76.17	13	76.74	76.80	10	9,970	0.10%
2018/07/18	10	76.14	16	77.94	75.30	-6	10,006	-0.06%
2018/07/17	19	79.06	10	79.97	78.80	9	10,089	0.09%
2018/07/16	10	83.87	4	83.53	82.60	6	9,995	0.06%
2018/07/13	13	87.32	11	87.13	85.10	2	10,005	0.02%
2018/07/12	38	82.01	90	82.54	85.50	-52	9,815	-0.53%
2018/07/11	84	82.36	33	82.98	82.20	51	9,749	0.52%
2018/07/10	13	79.15	13	79.74	80.40	0	9,659	0.00%
2018/07/09	63	85.21	61	82.73	80.50	2	9,549	0.02%
2018/07/06	18	84.21	18	85.51	84.90	0	9,382	0.00%
2018/07/05	15	89.30	17	90.75	86.90	-2	9,159	-0.02%
2018/07/04	8	86.41	13	86.88	91.50	-5	8,991	-0.06%
2018/07/03	23	90.29	21	90.23	86.00	2	8,811	0.02%
2018/07/02	19	88.68	13	87.72	90.30	6	8,439	0.07%
2018/06/29	10	83.72	16	83.26	84.40	-6	8,052	-0.07%
2018/06/28	9	79.40	9	79.33	79.00	0	7,692	0.00%
2018/06/27	11	81.45	7	82.61	78.30	4	7,559	0.05%
2018/06/26	17	79.61	55	79.52	80.70	-38	7,336	-0.52%
2018/06/25	101	82.89	97	85.01	80.80	4	7,119	0.06%	大買/
2018/06/22	142	86.16	98	86.85	83.00	44	6,874	0.64%	大買/
2018/06/21	2	85.40	28.4	82.53	88.20	-26.4	6,334	-0.42%
2018/06/20	154	80.34	139	81.20	80.20	15	6,221	0.24%	大買/大賣/
2018/06/19	1	88.90	2	88.90	88.90	-1	5,951	-0.02%
2018/06/15	44	76.19	82	77.06	80.90	-38	5,913	-0.64%
2018/06/14	65	73.15	30	73.47	73.60	35	5,702	0.61%
2018/06/13	82	71.84	85	72.37	74.80	-3	5,575	-0.05%
2018/06/12	40	70.53	6	70.18	71.80	34	5,279	0.64%
2018/06/11	0	0.00	30	65.30	65.30	-30	5,043	-0.59%
2018/06/07	43	55.24	47	54.47	54.00	-4	4,954	-0.08%
2018/06/06	43	53.95	43	54.35	54.50	0	4,778	0.00%
2018/06/05	7	52.14	10	53.47	50.30	-3	4,523	-0.07%
2018/06/04	9	54.37	1	54.90	55.00	8	4,289	0.19%
2018/06/01	10	48.73	0	0.00	50.00	10	4,140	0.24%
2018/05/29	7	49.96	0	0.00	49.85	7	4,321	0.16%
2018/05/28	4	51.20	2	50.68	51.20	2	4,218	0.05%
2018/05/23	2	46.50	2	46.30	46.55	0	3,984	0.00%
2018/05/22	5	48.00	6	47.60	47.55	-1	3,972	-0.03%
2018/05/21	1	46.75	0	0.00	46.50	1	3,920	0.03%
2018/05/18	6	47.10	0	0.00	46.70	6	3,919	0.15%
2018/05/17	6	44.25	8	44.79	45.50	-2	3,895	-0.05%
2018/05/14	8	47.45	2	47.75	47.95	6	3,950	0.15%
2018/05/11	5	47.47	3	47.80	46.10	2	3,993	0.05%
2018/05/10	8	50.71	5	50.40	49.60	3	3,939	0.08%
2018/05/09	5	50.17	10	49.96	49.35	-5	3,876	-0.13%
2018/05/08	1	48.20	1	48.05	48.00	0	3,678	0.00%
2018/05/07	1	48.15	20	48.84	47.75	-19	3,660	-0.52%
2018/05/04	44	49.43	29	49.84	48.50	15	3,536	0.42%
2018/05/03	0	0.00	1	46.00	47.00	-1	3,376	-0.03%
2018/04/27	4	46.63	9	46.49	46.75	-5	3,430	-0.15%
2018/04/26	6	45.83	0	0.00	45.70	6	3,439	0.17%
2018/04/25	2	46.35	4	46.30	46.50	-2	3,424	-0.06%
2018/04/24	7	48.59	4	50.00	46.40	3	3,384	0.09%
2018/04/23	1	49.75	4	50.46	51.40	-3	3,266	-0.09%
2018/04/20	5	46.58	5	46.30	46.80	0	3,085	0.00%
2018/04/19	2	48.60	15	48.01	47.00	-13	3,282	-0.40%
2018/04/18	10	46.85	1	46.00	47.45	9	3,235	0.28%
2018/04/17	7	47.24	1	49.05	46.55	6	3,251	0.18%
2018/04/16	10	49.41	9	49.48	50.00	1	3,227	0.03%
2018/04/13	6	46.42	8	46.44	48.00	-2	3,094	-0.06%
2018/04/11	1	44.50	0	0.00	44.55	1	3,228	0.03%
2018/04/10	2	45.20	0	0.00	44.65	2	3,551	0.06%
2018/04/09	1	42.50	1	43.30	44.00	0	3,640	0.00%
2018/04/02	1	44.00	0	0.00	43.75	1	3,778	0.03%
2018/03/16	0	0.00	12	45.35	45.70	-12	5,057	-0.24%
2018/03/14	0	0.00	1	45.90	45.25	-1	5,154	-0.02%
2018/03/12	0	0.00	7	44.35	44.10	-7	5,186	-0.13%
2018/03/09	0	0.00	2	43.85	44.15	-2	5,267	-0.04%
2018/03/08	5	43.80	5	43.75	43.85	0	5,466	0.00%
2018/03/06	0	0.00	16	46.18	45.15	-16	5,784	-0.28%
2018/03/05	36	46.99	2	47.40	46.60	34	6,014	0.57%
2018/03/02	3	44.60	18	45.79	45.55	-15	5,903	-0.25%
2018/02/23	1	43.50	0	0.00	42.75	1	5,826	0.02%
2018/02/09	8	40.03	3	40.70	40.70	5	5,735	0.09%
2018/02/06	14	44.50	10	45.70	42.50	4	5,625	0.07%
2018/02/05	23	45.25	15	45.58	44.95	8	5,502	0.15%
2018/02/02	1	45.45	0	0.00	44.55	1	5,393	0.02%
2018/01/26	0	0.00	11	42.60	41.50	-11	5,121	-0.21%
2018/01/25	3	45.00	3	43.80	43.20	0	5,055	0.00%
2018/01/24	2	44.83	0	0.00	44.70	2	5,027	0.04%
2018/01/23	20	48.79	20.1	46.70	46.15	-0.1	5,046	0.00%
2018/01/15	0	0.00	1	53.20	49.00	-1	4,841	-0.02%
2018/01/12	1	47.20	5	47.04	48.45	-4	4,616	-0.09%
2018/01/11	8	49.46	4	48.58	47.60	4	4,581	0.09%
2018/01/10	1	48.00	28.1	48.32	47.50	-27.1	4,509	-0.60%
2018/01/09	2	50.30	0	0.00	49.70	2	4,423	0.05%
2018/01/08	0	0.00	1	51.18	49.50	-1	4,310	-0.02%
2018/01/05	3	53.03	11	53.52	53.00	-8	4,216	-0.19%
2018/01/04	19	52.17	3	52.27	54.00	16	4,052	0.39%
2018/01/03	0	0.00	2	46.25	49.25	-2	3,716	-0.05%
2018/01/02	0	0.00	3	45.10	44.80	-3	3,564	-0.08%