凱美 (2375)-華南永昌-內壢券商分點個股進出

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
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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－華南永昌-內壢券商分點個股進出

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

華南永昌-內壢券商分點個股進出
華南永昌-內壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	1	72.80	1	71.60	71.50	0	1,896	0.00%
2024/12/10	1	74.80	6	74.37	71.90	-5	1,857	-0.27%
2024/12/05	14	85.74	7.3	85.35	82.40	6.7	1,485	0.45%
2024/12/04	3.3	79.71	2	80.40	83.00	1.3	862	0.15%
2024/12/03	5	74.84	11.9	77.26	75.50	-6.9	597	-1.15%
2024/12/02	1.1	72.97	0	72.80	73.80	1.1	385	0.28%
2024/11/29	0	66.90	0	0.00	68.30	0	257	0.00%
2024/10/29	0	0.00	2	65.80	65.90	-2	293	-0.68%
2024/10/18	2	68.20	2	67.80	67.30	0	351	0.00%
2024/10/14	2	66.80	0	0.00	66.70	2	458	0.44%
2024/09/23	2	67.20	2	66.80	66.80	0	611	0.00%
2024/09/20	0	0.00	0.8	66.00	66.30	-0.8	618	-0.13%
2024/09/19	0	0.00	6	66.30	66.50	-6	626	-0.96%
2024/09/03	6	69.70	0	0.00	69.20	6	798	0.75%
2024/08/30	7	69.40	0	0.00	69.60	7	816	0.86%
2024/08/19	0	0.00	5	68.00	68.10	-5	1,087	-0.46%
2024/08/08	0	61.60	0	0.00	61.20	0	1,082	0.00%
2024/07/22	0	0.00	1	69.20	68.70	-1	1,120	-0.09%
2024/07/19	1	70.80	0	0.00	70.50	1	1,116	0.09%
2024/07/17	0	0.00	0.1	74.69	74.50	-0.1	1,095	-0.01%
2024/07/16	1.1	72.76	1	76.00	74.10	0.1	1,072	0.01%
2024/06/28	1	70.30	0	0.00	70.50	1	922	0.11%
2024/06/26	0	0.00	1	71.10	72.10	-1	938	-0.11%
2024/06/24	0	0.00	0	73.20	72.50	0	923	0.00%
2024/06/21	1	72.70	0.1	72.70	74.10	0.9	896	0.10%
2024/06/20	0	0.00	0.3	70.50	70.50	-0.3	840	-0.04%
2024/06/11	0	0.00	1	69.60	69.00	-1	804	-0.12%
2024/06/06	1	71.50	1	69.10	69.10	0	779	0.00%
2024/06/05	1	71.20	1	70.80	71.00	0	757	0.00%
2024/05/31	2	72.35	1	74.50	70.10	1	730	0.14%
2024/05/30	0	0.00	0	69.90	68.10	0	627	0.00%
2024/05/29	0	70.92	0	0.00	70.70	0	615	0.00%
2024/05/27	0.1	70.50	0	0.00	69.80	0.1	596	0.02%
2024/05/10	0	0.00	1	64.80	64.60	-1	523	-0.19%
2024/05/09	1	64.20	0	0.00	64.20	1	520	0.19%
2024/05/08	0	0.00	0.1	65.20	65.20	-0.1	515	-0.01%
2024/05/07	0	0.00	0	64.50	65.40	0	512	0.00%
2024/05/06	2	66.45	2	66.30	66.20	0	500	0.00%
2024/05/03	0.1	66.43	0	0.00	66.10	0.1	481	0.02%
2024/04/15	0	0.00	2	63.75	63.50	-2	427	-0.47%
2024/04/03	0	0.00	3	61.70	61.70	-3	397	-0.76%
2024/04/02	3	62.23	0	0.00	61.90	3	397	0.75%
2024/03/29	0	0.00	0	60.70	60.50	0	368	0.00%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/26	5	59.80	0	0.00	59.50	5	373	1.34%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/19	0	0.00	0.5	59.80	59.70	-0.5	423	-0.11%
2024/03/15	0	61.00	0	0.00	60.40	0	430	0.00%
2024/03/14	0	62.00	0	0.00	61.30	0	456	0.00%
2024/03/13	0	0.00	2.1	63.02	61.80	-2.1	479	-0.43%
2024/03/12	0.1	63.60	0	0.00	63.90	0.1	483	0.02%
2024/03/01	1	67.20	4	66.18	65.90	-3	739	-0.41%
2024/02/29	0	0.00	3	66.07	66.80	-3	797	-0.38%
2024/02/26	0	0.00	2	64.30	64.20	-2	901	-0.22%
2024/02/22	0	0.00	1	64.70	64.80	-1	915	-0.11%
2024/02/21	2	64.80	0	0.00	64.90	2	926	0.22%
2024/02/19	2	65.50	0	0.00	65.50	2	924	0.22%
2024/02/15	1	63.80	0	0.00	64.30	1	918	0.11%
2024/02/01	0	64.00	0	0.00	63.80	0	904	0.00%
2024/01/26	0	0.00	1	64.80	64.40	-1	916	-0.11%
2024/01/23	1	65.80	0	0.00	65.70	1	940	0.11%
2024/01/17	11	67.10	6	65.55	64.50	5	925	0.54%
2024/01/11	0	0.00	2	65.35	65.10	-2	887	-0.23%
2023/12/18	2	72.95	0	0.00	72.20	2	867	0.23%
2023/12/15	0	0.00	1	75.20	74.50	-1	850	-0.12%
2023/12/12	1	74.10	1	74.60	73.80	0	828	0.00%
2023/12/11	1	77.20	0	0.00	74.20	1	830	0.12%
2023/12/07	1	74.80	0	0.00	74.10	1	780	0.13%
2023/12/05	2	75.65	0	0.00	74.90	2	748	0.27%
2023/12/04	1	77.30	3	76.93	76.00	-2	731	-0.27%
2023/11/30	3	76.20	0	0.00	75.70	3	710	0.42%
2023/11/29	0	0.00	7	76.20	77.80	-7	685	-1.02%
2023/11/28	1	75.00	0	0.00	75.10	1	625	0.16%
2023/11/27	2	75.80	1	74.00	74.40	1	585	0.17%
2023/11/24	2	73.60	3	73.87	73.70	-1	518	-0.19%
2023/11/16	0	0.00	5	65.26	65.50	-5	358	-1.40%
2023/11/15	0	0.00	24	64.30	64.80	-24	356	-6.73%
2023/11/09	0	0.00	1	65.00	65.00	-1	362	-0.28%
2023/11/03	0	0.00	0	64.70	64.80	0	359	-0.01%
2023/11/02	0	64.49	2	64.60	64.60	-2	358	-0.55%
2023/10/31	0	0.00	2	61.60	61.60	-2	337	-0.59%
2023/10/25	0	0.00	1	64.60	64.10	-1	345	-0.29%
2023/10/17	5	68.20	0	0.00	67.00	5	356	1.40%
2023/09/15	0.2	68.60	0	0.00	68.60	0.2	370	0.05%
2023/09/04	0.3	67.00	0	0.00	66.60	0.3	364	0.08%
2023/08/31	0	0.00	1	63.90	63.90	-1	303	-0.33%
2023/07/28	1	65.80	1	65.50	65.50	0	428	0.00%
2023/07/26	1	62.60	0	0.00	62.60	1	426	0.23%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/13	0	0.00	3	67.20	66.20	-3	548	-0.55%
2023/06/20	0	0.00	1	68.20	68.00	-1	995	-0.10%
2023/05/05	2	70.70	2	70.25	70.30	0	2,213	0.00%
2023/04/25	1	68.80	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	70.30	1	72.30	70.30	0	2,198	0.00%
2023/04/20	1	73.70	0	0.00	73.20	1	2,178	0.05%
2023/04/19	2	75.70	0	0.00	74.70	2	2,174	0.09%
2023/04/17	0	0.00	1	76.40	77.40	-1	2,127	-0.05%
2023/04/14	0.2	77.10	0	0.00	76.80	0.2	2,107	0.01%
2023/04/13	3	76.73	0	0.00	75.50	3	2,067	0.15%
2023/04/12	2	77.40	2	75.80	77.00	0	2,003	0.00%
2023/04/11	2	75.00	0	0.00	75.00	2	1,957	0.10%
2023/04/10	1	75.80	3	74.60	74.80	-2	1,942	-0.10%
2023/04/07	2	72.60	0	0.00	72.50	2	1,883	0.11%
2023/04/06	0	0.00	0	73.50	72.80	0	1,874	0.00%
2023/03/31	1	75.40	1	74.60	74.00	0	1,865	0.00%
2023/03/30	0	72.82	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0	74.80	0	0.00	72.20	0	1,828	0.00%
2023/03/28	0	76.38	0	0.00	73.30	0	1,811	0.00%
2023/03/27	0	78.20	0	0.00	76.60	0	1,782	0.00%
2023/03/23	3	78.23	3	78.67	79.10	0	1,740	0.00%
2023/03/21	0	76.38	0	0.00	75.10	0	1,651	0.00%
2023/03/20	1	75.40	2	75.85	76.50	-1	1,626	-0.06%
2023/03/16	2	75.10	0	0.00	74.50	2	1,595	0.13%
2023/03/15	2	78.15	2	77.30	76.30	0	1,580	0.00%
2023/03/14	1	76.10	0	0.00	75.30	1	1,538	0.07%
2023/03/13	2	77.05	0	0.00	77.00	2	1,534	0.13%
2023/03/09	4	81.55	2	81.00	80.70	2	1,448	0.14%
2023/03/08	2.3	79.54	4	80.00	80.00	-1.7	1,349	-0.13%
2023/03/07	1	77.70	1	76.60	76.80	0	1,199	0.00%
2023/03/06	1	73.30	1	75.50	76.00	0	1,069	0.00%
2023/03/03	4	69.18	4	70.15	69.10	0	931	0.00%
2023/03/02	0	65.85	0	0.00	66.10	0	872	0.00%
2023/03/01	0.4	66.00	0	0.00	65.80	0.4	864	0.05%
2023/02/21	0	0.00	1	69.80	69.40	-1	817	-0.12%
2023/02/20	2	70.20	5	70.86	70.40	-3	800	-0.37%
2023/02/17	8	70.66	6	70.55	71.50	2	752	0.27%
2023/02/16	3	68.43	1	67.80	69.30	2	548	0.36%
2023/02/15	0	62.80	0	0.00	63.00	0	460	0.00%
2023/02/14	4	62.65	4	63.50	62.60	0	451	0.00%
2023/02/09	0	61.70	0	0.00	60.50	0	446	0.00%
2023/02/02	1	64.40	1	64.30	64.70	0	441	0.00%
2023/01/17	0	57.50	0	0.00	57.50	0	390	0.00%
2023/01/16	0	57.60	0	0.00	57.50	0	392	0.00%
2023/01/13	1	60.30	2	59.20	58.20	-1	391	-0.26%
2023/01/09	2	57.40	2	58.50	58.90	0	379	0.00%
2022/12/07	3	61.00	0	0.00	59.40	3	440	0.68%
2022/12/02	1	59.60	0	0.00	60.70	1	427	0.23%
2022/11/16	0	0.00	0.4	58.60	58.30	-0.4	561	-0.07%
2022/11/14	0	0.00	0.4	57.00	57.20	-0.4	568	-0.07%
2022/09/29	0	0.00	1	50.10	49.50	-1	984	-0.10%
2022/09/27	0	0.00	0.1	50.30	52.00	-0.1	981	-0.01%
2022/09/26	0	0.00	0.7	50.50	50.50	-0.7	981	-0.07%
2022/08/30	0	0.00	0	58.50	58.40	0	970	0.00%
2022/08/26	0	0.00	0	62.20	61.40	0	959	0.00%
2022/08/24	0	0.00	0	61.80	62.00	0	946	0.00%
2022/08/23	0	0.00	1	59.50	60.30	-1	906	-0.11%
2022/08/19	0	0.00	11	56.92	57.00	-11	877	-1.25%
2022/08/18	0	0.00	0	56.00	56.50	0	875	0.00%
2022/08/17	0	0.00	0	55.91	56.00	0	872	0.00%
2022/08/16	0	0.00	0	55.50	55.20	0	865	0.00%
2022/08/12	0	0.00	1	55.10	55.10	-1	850	-0.12%
2022/08/10	1	52.30	0	0.00	52.20	1	843	0.12%
2022/08/05	4	52.50	0	0.00	52.20	4	847	0.47%
2022/07/29	6	55.23	0	0.00	55.10	6	836	0.72%
2022/07/26	0	0.00	7	56.09	54.70	-7	823	-0.85%
2022/07/22	0	0.00	3	56.33	55.90	-3	813	-0.37%
2022/07/20	1	55.60	3	56.27	55.60	-2	807	-0.25%
2022/07/18	1	59.60	1	59.00	59.00	0	780	0.00%
2022/07/15	0.4	57.50	2	57.40	57.50	-1.6	651	-0.24%
2022/07/14	2	52.10	0	0.00	52.30	2	586	0.34%
2022/07/13	3	50.40	0	0.00	51.00	3	588	0.51%
2022/07/12	0	0.00	2	49.10	48.85	-2	593	-0.34%
2022/07/08	1	52.30	0	0.00	52.80	1	597	0.17%
2022/07/06	0	0.00	2	49.10	49.10	-2	598	-0.33%
2022/07/04	2	49.20	0	0.00	49.20	2	607	0.33%
2022/07/01	0	0.00	3	48.53	46.15	-3	599	-0.50%
2022/06/29	0	0.00	14	52.20	52.30	-14	582	-2.40%
2022/06/27	21	57.56	0	0.00	57.50	21	579	3.63%
2022/06/20	0	0.00	2	55.10	54.40	-2	622	-0.32%
2022/06/16	0	63.80	0	0.00	61.00	0	609	0.00%
2022/06/13	1	64.60	0	0.00	63.50	1	636	0.16%
2022/06/10	3	66.93	2	66.80	66.80	1	640	0.16%
2022/06/09	2	67.90	2	67.50	67.50	0	641	0.00%
2022/06/08	1	68.20	0	0.00	67.70	1	644	0.16%
2022/06/07	2	68.65	2	68.20	67.60	0	646	0.00%
2022/06/06	4	69.05	0	0.00	69.30	4	645	0.62%
2022/05/16	0	0.00	0.1	62.20	62.30	-0.1	715	-0.01%
2022/05/05	0	67.80	0	0.00	67.20	0	732	0.00%
2022/04/28	0	0.00	3	64.80	64.80	-3	776	-0.39%
2022/04/21	0	0.00	2	69.10	69.10	-2	812	-0.25%
2022/04/20	0	0.00	0	69.20	69.10	0	823	0.00%
2022/04/15	0	69.50	0	0.00	68.90	0	915	0.00%
2022/04/13	0	71.80	1	71.80	71.90	-1	987	-0.10%
2022/04/08	0	0.00	2	78.00	77.60	-2	1,248	-0.16%
2022/04/07	0	0.00	0	80.00	77.40	0	1,296	0.00%
2022/04/01	0	82.25	0	0.00	81.50	0	1,327	0.00%
2022/03/31	2	84.30	3	83.50	83.50	-1	1,366	-0.07%
2022/03/30	2	84.35	0	0.00	83.60	2	1,395	0.14%
2022/03/29	0	83.50	0	0.00	83.90	0	1,438	0.00%
2022/03/28	2	83.10	1	84.30	84.90	1	1,456	0.07%
2022/03/25	0	81.40	0	0.00	80.80	0	1,448	0.00%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/21	2	80.30	0	0.00	80.40	2	1,624	0.12%
2022/03/18	1	79.20	0	0.00	79.10	1	1,655	0.06%
2022/03/17	0	80.20	0	0.00	80.40	0	1,722	0.00%
2022/03/16	0	77.70	0	0.00	77.60	0	1,795	0.00%
2022/03/03	0	0.00	1	89.50	89.20	-1	4,106	-0.02%
2022/03/01	0	88.60	1	90.30	90.30	-1	5,273	-0.02%
2022/02/25	0	88.20	0	0.00	87.70	0	5,474	0.00%
2022/02/24	0	88.80	0	0.00	87.30	0	5,554	0.00%
2022/02/23	0	0.00	1	90.00	90.20	-1	5,570	-0.02%
2022/02/09	0	0.00	1	93.70	93.70	-1	5,730	-0.02%
2022/02/08	0	92.90	1	92.00	92.90	-1	5,748	-0.02%
2022/01/24	0	0.00	2	88.80	90.50	-2	5,792	-0.03%
2022/01/18	0	95.20	0	0.00	94.00	0	5,806	0.00%
2022/01/13	0	0.00	1	92.80	92.60	-1	5,748	-0.02%
2022/01/11	2	95.90	1.1	95.73	94.70	0.9	5,711	0.02%
2022/01/07	0	99.40	7	98.34	97.90	-7	5,663	-0.12%
2022/01/06	1	101.00	1	100.00	100.00	0	5,630	0.00%
2022/01/05	0	0.00	0.1	102.50	103.00	-0.1	5,605	0.00%
2022/01/04	2	106.75	1	104.00	105.50	1	5,555	0.02%
2022/01/03	1	101.00	0	0.00	104.50	1	5,410	0.02%
2021/12/30	3	100.50	4	100.88	101.00	-1	5,348	-0.02%
2021/12/28	1	98.60	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.05	1	100.00	99.30	1	5,307	0.02%
2021/12/24	1	97.70	5	98.06	97.60	-4	5,285	-0.08%
2021/12/23	1	100.00	4	99.35	98.70	-3	5,269	-0.06%
2021/12/22	5	99.90	0	0.00	99.10	5	5,243	0.10%
2021/12/21	0.1	99.20	0	0.00	98.40	0.1	5,213	0.00%
2021/12/20	1	98.40	1	97.60	97.60	0	5,189	0.00%
2021/12/17	2	101.25	3	100.67	99.50	-1	5,132	-0.02%
2021/12/16	1	102.50	1	102.50	101.00	0	5,096	0.00%
2021/12/15	1	100.50	0	0.00	100.50	1	5,079	0.02%
2021/12/13	1	103.00	0	0.00	103.00	1	5,006	0.02%
2021/12/10	10	101.40	9	101.00	101.00	1	4,945	0.02%
2021/12/08	4	106.88	3	104.33	105.00	1	4,825	0.02%
2021/12/07	14.1	107.42	4	105.63	105.50	10.1	4,723	0.21%
2021/12/06	1	113.50	0	0.00	114.50	1	4,378	0.02%
2021/12/03	3	115.00	0	0.00	116.50	3	4,312	0.07%
2021/12/02	8	117.81	4	116.88	113.00	4	4,177	0.10%
2021/12/01	3	118.50	3	117.17	117.00	0	3,918	0.00%
2021/11/30	3	120.00	1	119.50	117.00	2	3,566	0.06%
2021/11/29	2	114.50	3.1	113.56	113.50	-1.1	3,000	-0.04%
2021/11/26	32	115.03	32.1	114.30	115.50	-0.1	2,633	0.00%
2021/11/25	9.1	106.07	9	108.00	111.50	0.1	1,878	0.01%
2021/11/24	0	0.00	2	104.50	105.00	-2	1,479	-0.14%
2021/11/23	1	97.60	0	95.50	95.50	1	1,280	0.08%
2021/11/18	0.1	93.90	0	0.00	92.00	0.1	1,203	0.01%
2021/11/17	0	0.00	1	93.80	93.40	-1	1,196	-0.08%
2021/11/16	7	91.00	0	0.00	89.60	7	1,227	0.57%
2021/11/11	1	87.50	0	0.00	87.10	1	1,312	0.08%
2021/11/09	0	0.00	1	86.60	88.20	-1	1,378	-0.07%
2021/11/05	0	88.80	0	0.00	87.60	0	1,418	0.00%
2021/11/04	0	88.20	0	0.00	87.00	0	1,454	0.00%
2021/11/03	1	88.20	1	87.80	87.00	0	1,461	0.00%
2021/11/02	1	84.80	0	0.00	83.00	1	1,481	0.07%
2021/10/29	0	0.00	1	86.50	86.80	-1	1,561	-0.06%
2021/10/27	0	0.00	1	85.50	85.80	-1	1,549	-0.06%
2021/10/25	0	84.10	0	0.00	84.40	0	1,579	0.00%
2021/10/22	0	84.20	0	0.00	84.00	0	1,622	0.00%
2021/10/21	0	0.00	0.1	83.06	83.20	-0.1	1,654	0.00%
2021/10/18	0	80.90	0	0.00	80.60	0	1,762	0.00%
2021/10/15	1	81.70	0	0.00	81.80	1	1,811	0.06%
2021/10/14	0	0.00	1	77.20	77.20	-1	1,833	-0.05%
2021/10/13	10	77.75	0	0.00	78.40	10	1,865	0.54%
2021/10/12	9	79.97	0	0.00	80.70	9	1,877	0.48%
2021/10/07	0	0.00	1	79.20	80.90	-1	1,941	-0.05%
2021/09/29	1	82.00	0	0.00	82.00	1	2,625	0.04%
2021/09/28	1	86.90	0	0.00	86.90	1	2,855	0.04%
2021/09/27	0	0.00	0	89.20	89.80	0	2,900	0.00%
2021/09/15	7	89.81	0	0.00	89.40	7	3,852	0.18%
2021/09/14	3	91.30	0	0.00	91.40	3	3,980	0.08%
2021/09/10	0.2	92.40	0	0.00	92.70	0.2	4,166	0.00%
2021/08/23	1	98.70	0	0.00	100.50	1	5,722	0.02%
2021/08/20	0	0.00	1	94.03	96.80	-1	5,777	-0.02%
2021/08/10	1	110.00	1	109.49	108.00	0	6,365	0.00%
2021/08/06	1	112.00	3	111.33	111.00	-2	6,647	-0.03%
2021/08/04	1	108.50	1	109.50	112.00	0	6,864	0.00%
2021/07/27	0	0.00	2	114.00	109.50	-2	7,484	-0.03%
2021/07/23	1	115.00	2	112.75	112.00	-1	7,663	-0.01%
2021/07/22	1	114.00	0	0.00	112.50	1	7,736	0.01%
2021/07/20	10	110.50	0	0.00	110.00	10	7,776	0.13%
2021/07/19	1	114.00	1	115.50	113.50	0	7,786	0.00%
2021/07/16	0	0.00	4	113.50	113.50	-4	7,830	-0.05%
2021/07/15	1	114.50	1	114.00	114.50	0	7,884	0.00%
2021/07/14	1	114.00	7	113.86	114.00	-6	8,022	-0.07%
2021/07/13	2	118.50	1	113.50	114.00	1	8,058	0.01%
2021/07/12	5	117.00	1	117.50	116.50	4	8,026	0.05%
2021/07/09	1	116.00	2	117.00	115.00	-1	8,040	-0.01%
2021/07/08	0	0.00	2	119.00	119.00	-2	8,066	-0.02%
2021/07/07	7	124.00	1	124.50	120.50	6	8,101	0.07%
2021/07/06	8	121.63	16	123.53	121.50	-8	7,972	-0.10%
2021/07/05	11	117.95	15	121.83	118.00	-4	7,865	-0.05%
2021/07/02	0	0.00	1	115.50	115.50	-1	7,760	-0.01%
2021/07/01	11	117.73	13	116.81	114.00	-2	8,048	-0.02%
2021/06/30	2	120.50	12.2	119.40	123.00	-10.2	8,037	-0.13%
2021/06/29	8	115.81	5	116.20	112.00	3	7,900	0.04%
2021/06/28	0	0.00	4	110.75	112.50	-4	7,787	-0.05%
2021/06/25	2	115.00	0	0.00	113.00	2	7,774	0.03%
2021/06/24	3	116.33	1	114.00	114.50	2	7,802	0.03%
2021/06/22	0	0.00	3	113.00	112.00	-3	7,990	-0.04%
2021/06/21	1	114.00	1	115.00	113.50	0	8,099	0.00%
2021/06/18	24	118.27	3	117.83	117.00	21	8,071	0.26%
2021/06/17	4	115.63	7	113.50	117.50	-3	7,670	-0.04%
2021/06/16	4	109.38	2.1	107.07	107.00	1.9	7,512	0.03%
2021/06/15	2	103.50	3	105.50	108.00	-1	7,507	-0.01%
2021/06/11	2	107.50	0	0.00	103.50	2	7,479	0.03%
2021/06/09	5	105.00	4	105.38	103.00	1	7,802	0.01%
2021/06/07	2	103.75	1.5	102.83	102.50	0.5	7,863	0.01%
2021/06/04	1	104.50	5	105.50	105.00	-4	7,874	-0.05%
2021/06/03	0	0.00	1	100.50	104.00	-1	7,867	-0.01%
2021/06/02	2.5	104.80	2	100.00	100.00	0.5	7,833	0.01%
2021/05/31	2	104.50	29	105.47	104.50	-27	7,760	-0.35%
2021/05/28	4	105.25	3	104.83	104.50	1	7,739	0.01%
2021/05/26	2	106.00	1	104.50	104.50	1	7,654	0.01%
2021/05/25	27	107.94	2.1	105.14	108.00	24.9	7,623	0.33%
2021/05/24	1	98.30	3	97.17	98.60	-2	7,669	-0.03%
2021/05/21	1	98.30	1	99.20	95.80	0	8,044	0.00%
2021/05/20	5	95.94	4	94.53	93.00	1	8,255	0.01%
2021/05/19	4	95.98	3	96.73	95.40	1	8,409	0.01%
2021/05/18	1	93.70	5	92.68	96.90	-4	8,638	-0.05%
2021/05/17	2	89.80	2.3	89.84	88.90	-0.3	8,770	0.00%
2021/05/14	7	96.73	7	97.96	93.00	0	8,852	0.00%
2021/05/13	3.2	90.34	7	89.87	91.60	-3.8	8,935	-0.04%
2021/05/12	7	94.36	1	95.20	90.90	6	9,089	0.07%
2021/05/11	2	102.50	0	0.00	101.00	2	9,090	0.02%
2021/05/10	4	112.75	2	110.50	110.50	2	9,152	0.02%
2021/05/07	1	111.50	2	111.75	113.00	-1	9,214	-0.01%
2021/05/06	2	103.25	1	102.00	103.00	1	9,549	0.01%
2021/05/05	4	107.13	5	107.60	102.50	-1	9,563	-0.01%
2021/05/04	1	104.00	1	112.00	106.00	0	9,851	0.00%
2021/05/03	3.1	115.85	0	0.00	113.50	3.1	10,170	0.03%
2021/04/28	4	126.00	46	126.14	128.50	-42	10,166	-0.41%
2021/04/27	1	123.00	1	124.00	126.50	0	10,239	0.00%
2021/04/23	42	122.56	3	123.33	122.50	39	10,282	0.38%
2021/04/22	5	121.60	2	119.50	119.50	3	10,494	0.03%
2021/04/21	4	124.63	3	124.33	123.50	1	10,620	0.01%
2021/04/20	1	123.50	2	126.75	127.50	-1	10,940	-0.01%
2021/04/19	10	124.00	1	123.00	123.00	9	10,902	0.08%
2021/04/16	7	123.86	5	123.30	123.00	2	10,940	0.02%
2021/04/15	1	125.50	1.1	123.56	124.00	-0.1	11,107	0.00%
2021/04/14	3	122.17	2	120.50	125.00	1	11,202	0.01%
2021/04/13	2.1	124.51	2	122.50	122.50	0.1	11,300	0.00%
2021/04/12	1	123.00	0	0.00	121.50	1	11,314	0.01%
2021/04/09	4	126.50	3	126.67	126.00	1	11,401	0.01%
2021/04/08	2	134.00	1	131.50	131.00	1	11,427	0.01%
2021/04/07	2	133.50	3	133.33	133.50	-1	11,575	-0.01%
2021/04/06	1	128.50	1.1	129.41	129.50	-0.1	11,354	0.00%
2021/04/01	0	119.00	3	120.17	121.50	-3	11,260	-0.03%
2021/03/31	0	0.00	0	117.56	117.50	0	11,387	0.00%
2021/03/30	1	119.00	1	120.00	118.50	0	11,764	0.00%
2021/03/29	17	119.56	14	118.43	117.00	3	11,926	0.03%
2021/03/26	1	119.00	2	120.00	119.50	-1	12,174	-0.01%
2021/03/25	10	116.00	0	0.00	114.00	10	12,118	0.08%
2021/03/24	3	126.14	2	125.00	120.00	1	12,075	0.01%
2021/03/23	2	133.00	2	131.50	131.00	0	12,106	0.00%
2021/03/22	26	130.98	10	133.00	130.50	16	12,209	0.13%
2021/03/19	2	131.50	0	0.00	133.00	2	12,296	0.02%
2021/03/18	1	134.50	1	138.00	134.50	0	12,427	0.00%
2021/03/16	4	136.63	4	137.25	134.50	0	12,505	0.00%
2021/03/15	2	134.50	3	133.33	134.50	-1	12,413	-0.01%
2021/03/12	1	128.00	1	133.00	128.00	0	12,305	0.00%
2021/03/11	4	127.88	3	129.00	131.00	1	12,362	0.01%
2021/03/10	0	0.00	13	115.04	121.50	-13	12,362	-0.11%
2021/03/09	13	111.38	0	0.00	110.50	13	12,470	0.10%
2021/03/08	0	122.50	0	0.00	117.00	0	12,466	0.00%
2021/03/05	0	125.00	0	0.00	122.00	0	12,619	0.00%
2021/03/04	1	130.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	1	123.00	1	127.50	130.00	0	12,775	0.00%
2021/03/02	1	129.00	0	0.00	126.00	1	12,890	0.01%
2021/02/25	0	0.00	5	132.90	132.00	-5	13,343	-0.04%
2021/02/24	3	130.50	0	0.00	129.00	3	13,326	0.02%
2021/02/23	2	140.75	1	145.20	137.50	1	13,344	0.01%
2021/02/22	1	131.50	1	137.50	139.50	0	13,052	0.00%
2021/02/19	1	124.00	2	126.75	127.50	-1	13,152	-0.01%
2021/02/18	20	119.08	19	120.39	124.00	1	13,244	0.01%
2021/02/17	0	0.00	4	114.00	117.50	-4	13,484	-0.03%
2021/02/05	1	105.99	0	0.00	107.00	1	13,531	0.01%
2021/02/04	6	105.17	4	103.63	104.00	2	13,967	0.01%
2021/02/03	10	103.30	14.1	104.10	104.00	-4.1	14,127	-0.03%
2021/02/02	4	99.98	1	101.00	100.00	3	13,906	0.02%
2021/02/01	2	97.30	1	98.00	96.50	1	13,833	0.01%
2021/01/29	2	104.00	2	102.10	98.50	0	13,785	0.00%
2021/01/28	10	105.40	13.7	105.37	101.00	-3.7	13,657	-0.03%
2021/01/27	1	101.00	7	100.29	100.50	-6	13,700	-0.04%
2021/01/26	3	102.00	1	103.50	99.10	2	13,769	0.01%
2021/01/25	7	105.57	8.2	104.73	107.00	-1.2	13,404	-0.01%
2021/01/22	1	97.60	0	0.00	97.60	1	12,966	0.01%
2021/01/21	6	98.15	7.4	98.51	98.00	-1.4	12,896	-0.01%
2021/01/20	7	95.14	3	98.17	93.80	4	12,789	0.03%
2021/01/19	1	102.50	1	99.30	99.00	0	12,639	0.00%
2021/01/18	2	99.60	0	0.00	100.50	2	12,578	0.02%
2021/01/15	0	0.00	1	102.00	101.00	-1	12,515	-0.01%
2021/01/14	5.3	99.86	5	99.98	102.50	0.3	12,336	0.00%
2021/01/13	11	100.35	6	100.83	100.00	5	12,264	0.04%
2021/01/12	0	0.00	3	92.07	93.20	-3	12,028	-0.02%
2021/01/08	10	98.34	9	97.40	95.20	1	12,534	0.01%
2021/01/07	1	97.90	1	97.00	97.50	0	12,342	0.00%
2021/01/04	3	96.77	4	95.88	97.50	-1	11,917	-0.01%
2020/12/31	3	91.20	2	91.55	91.60	1	11,758	0.01%
2020/12/30	21	88.92	22	89.30	91.90	-1	11,606	-0.01%
2020/12/29	3	86.07	3	86.10	84.80	0	11,358	0.00%
2020/12/28	5	86.86	4	85.00	85.00	1	11,243	0.01%
2020/12/25	3	85.63	4	85.45	84.80	-1	11,135	-0.01%
2020/12/24	20	85.03	20	85.35	86.20	0	10,948	0.00%
2020/12/23	1	79.60	1	80.00	78.40	0	10,487	0.00%
2020/12/22	13	78.28	14	78.89	77.90	-1	10,269	-0.01%
2020/12/21	2	74.05	2	74.15	75.00	0	9,943	0.00%
2020/12/18	3	75.70	2	75.30	73.70	1	9,853	0.01%
2020/12/17	6	74.33	4	75.00	75.20	2	9,668	0.02%
2020/12/16	6	72.30	6	72.57	72.80	0	9,437	0.00%
2020/12/14	5	75.10	9	73.61	73.60	-4	9,095	-0.04%
2020/12/11	0	0.00	2	71.55	69.70	-2	8,808	-0.02%
2020/12/10	2	71.00	6	71.10	70.90	-4	8,667	-0.05%
2020/12/09	2	73.05	2	71.90	72.10	0	8,565	0.00%
2020/12/08	2	68.85	2	69.65	69.00	0	8,371	0.00%
2020/12/07	7	73.41	0	0.00	70.60	7	8,252	0.08%
2020/12/04	3	70.17	3	70.83	71.60	0	8,135	0.00%
2020/12/03	15	71.13	16	71.11	70.10	-1	8,054	-0.01%
2020/12/02	1	69.20	2	70.00	68.80	-1	7,885	-0.01%
2020/12/01	27	69.04	29	69.26	68.50	-2	7,819	-0.03%
2020/11/30	11	67.55	6	67.55	67.00	5	7,659	0.07%
2020/11/27	0	0.00	1	66.70	66.90	-1	7,549	-0.01%
2020/11/26	0	0.00	0.4	65.50	66.20	-0.4	7,437	-0.01%
2020/11/25	1	65.40	5	63.80	63.90	-4	7,271	-0.06%
2020/11/24	14	66.49	9	65.96	65.50	5	7,077	0.07%
2020/11/23	1	62.40	0	0.00	62.60	1	6,734	0.01%
2020/11/20	22	63.01	23	62.43	62.00	-1	6,608	-0.02%
2020/11/19	0	0.00	1	60.40	60.60	-1	6,320	-0.02%
2020/11/18	3	61.77	7	61.79	61.40	-4	6,176	-0.06%
2020/11/17	15	59.93	13	59.68	60.00	2	5,780	0.03%
2020/11/16	3	58.93	11.7	59.80	58.40	-8.7	5,492	-0.16%
2020/11/13	6	55.53	3	55.23	56.10	3	4,947	0.06%
2020/11/12	30	56.95	31.9	56.48	57.00	-1.9	4,661	-0.04%
2020/11/11	13	52.99	18.2	52.48	53.30	-5.2	4,040	-0.13%
2020/11/10	0	49.05	2	49.30	49.75	-2	3,616	-0.06%
2020/11/09	2	50.50	1	49.60	49.35	1	3,553	0.03%
2020/11/06	2.6	49.92	0	0.00	50.00	2.6	3,499	0.07%
2020/11/04	26	50.01	15	50.95	49.90	11	3,238	0.34%
2020/11/03	5	47.32	5	47.89	48.60	0	2,785	0.00%
2020/10/30	0	44.50	5	45.25	44.15	-5	2,705	-0.18%
2020/10/28	0	0.00	0.1	45.40	45.25	-0.1	2,780	0.00%
2020/10/27	2	46.50	0	0.00	46.70	2	2,770	0.07%
2020/10/26	0.2	46.85	0.2	46.80	46.50	0	2,772	0.00%
2020/10/23	3	46.95	2	46.98	46.85	1	2,750	0.04%
2020/10/22	1	46.70	0	0.00	46.45	1	2,721	0.04%
2020/10/21	4	50.24	4	50.70	48.20	0	2,642	0.00%
2020/10/19	8	49.46	13.5	49.80	49.50	-5.5	2,366	-0.23%
2020/10/16	2	44.75	6	44.79	47.00	-4	1,867	-0.22%
2020/10/13	0	0.00	1	42.85	42.30	-1	1,633	-0.06%
2020/10/12	0.2	41.55	0	0.00	41.55	0.2	1,642	0.01%
2020/10/08	0	42.55	0	0.00	42.55	0	1,652	0.00%
2020/10/07	0	0.00	1	43.10	43.10	-1	1,649	-0.06%
2020/10/06	2	42.90	1	42.90	42.35	1	1,627	0.06%
2020/10/05	0	0.00	1	41.55	41.40	-1	1,592	-0.06%
2020/09/30	0	41.60	0	0.00	41.80	0	1,596	0.00%
2020/09/29	0	0.00	1	41.55	41.25	-1	1,554	-0.06%
2020/09/25	1	38.75	0	0.00	37.40	1	1,474	0.07%
2020/09/14	0	42.40	0	0.00	42.60	0	1,598	0.00%
2020/09/09	0.2	41.45	0	0.00	41.45	0.2	1,680	0.01%
2020/09/04	0	0.00	1	42.20	42.20	-1	1,811	-0.06%
2020/09/03	1	43.00	0	0.00	43.00	1	1,874	0.05%
2020/08/25	2	42.15	0	0.00	42.25	2	2,109	0.09%
2020/08/20	0.5	42.70	0	0.00	42.60	0.5	2,180	0.02%
2020/08/18	0	0.00	0.4	46.85	46.85	-0.4	2,228	-0.02%
2020/08/17	0	0.00	6	46.10	48.00	-6	2,258	-0.27%
2020/08/03	0	0.00	4	35.53	34.85	-4	2,350	-0.17%
2020/07/23	0	0.00	1	35.35	35.25	-1	3,158	-0.03%
2020/07/16	0.2	33.00	0	0.00	33.15	0.2	3,262	0.00%
2020/07/09	0.2	34.70	0	0.00	34.90	0.2	3,520	0.00%
2020/07/07	0.5	34.60	1	34.85	34.80	-0.5	3,663	-0.01%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/02	1	34.85	0	0.00	34.65	1	4,077	0.02%
2020/06/29	5	34.85	0	0.00	34.70	5	4,098	0.12%
2020/06/19	2	36.55	0	0.00	36.20	2	4,242	0.05%
2020/06/18	0	0.00	1	36.50	36.60	-1	4,242	-0.02%
2020/06/17	0	0.00	1	36.10	36.15	-1	4,260	-0.02%
2020/06/12	1	35.10	0	0.00	35.85	1	4,379	0.02%
2020/06/11	2	36.35	0	0.00	36.10	2	4,395	0.05%
2020/06/08	0	0.00	6	37.98	37.90	-6	4,552	-0.13%
2020/06/05	0	0.00	3	38.20	38.15	-3	4,554	-0.07%
2020/06/04	1	38.55	0	0.00	38.70	1	4,538	0.02%
2020/06/03	0	0.00	1	38.15	37.95	-1	4,507	-0.02%
2020/06/02	0	0.00	5	38.03	37.80	-5	4,491	-0.11%
2020/06/01	1	38.05	1	38.40	38.40	0	4,457	0.00%
2020/05/29	10	37.40	18	37.30	37.40	-8	4,403	-0.18%
2020/05/28	2	37.88	7	37.31	37.90	-5	4,407	-0.11%
2020/05/27	0	0.00	2	36.98	36.75	-2	4,323	-0.05%
2020/05/26	0	0.00	5	36.72	36.65	-5	4,355	-0.11%
2020/05/25	5	35.77	1	36.50	36.50	4	4,385	0.09%
2020/05/22	1	36.30	0	0.00	36.25	1	4,398	0.02%
2020/05/21	0	0.00	2	37.45	37.25	-2	4,407	-0.05%
2020/05/20	2	37.10	0	0.00	37.10	2	4,467	0.04%
2020/05/19	1	36.30	0	0.00	36.75	1	4,448	0.02%
2020/05/18	10	36.10	0	0.00	35.70	10	4,457	0.22%
2020/05/15	18	37.26	0	0.00	36.50	18	4,478	0.40%
2020/05/13	0	0.00	10	37.81	37.90	-10	4,433	-0.23%
2020/05/12	6	37.78	1	37.80	38.40	5	4,428	0.11%
2020/05/11	7	37.92	0	0.00	38.35	7	4,449	0.16%
2020/05/08	0	0.00	20	38.06	37.55	-20	4,441	-0.45%
2020/05/07	12	39.89	10	40.04	39.20	2	4,380	0.05%
2020/05/06	27	36.69	11.8	37.84	38.15	15.2	4,085	0.37%
2020/05/05	2	35.08	10	34.34	34.70	-8	3,688	-0.22%
2020/05/04	0.2	33.70	0	0.00	33.70	0.2	3,668	0.01%
2020/04/28	0	0.00	2	34.70	34.30	-2	3,696	-0.05%
2020/04/23	0.6	33.45	0	0.00	33.45	0.6	3,703	0.02%
2020/04/22	0	0.00	2	32.10	33.20	-2	3,718	-0.05%
2020/04/20	0	0.00	2	34.05	33.90	-2	3,767	-0.05%
2020/04/17	2	35.05	0	0.00	33.75	2	3,778	0.05%
2020/04/16	0.2	34.25	0	0.00	34.30	0.2	3,760	0.01%
2020/04/15	1.2	34.48	1	33.95	34.20	0.2	3,757	0.01%
2020/04/14	1	33.25	0	0.00	33.55	1	3,688	0.03%
2020/04/09	7.2	35.87	1	34.25	33.95	6.2	4,140	0.15%
2020/04/08	2	33.60	2	33.70	35.40	0	4,011	0.00%
2020/04/06	0	0.00	1	30.15	30.10	-1	4,345	-0.02%
2020/03/27	20	30.68	0	0.00	29.65	20	4,612	0.43%
2020/03/20	0	26.90	10	27.00	27.00	-10	4,520	-0.22%
2020/03/19	0	0.00	7	25.35	25.25	-7	4,478	-0.16%
2020/03/18	1	28.80	0	0.00	28.05	1	4,419	0.02%
2020/03/13	0	0.00	0.4	28.80	28.70	-0.4	4,289	-0.01%
2020/03/10	0	0.00	13	34.50	36.15	-13	4,195	-0.31%
2020/03/09	0	0.00	2.9	36.27	35.75	-2.9	4,197	-0.07%
2020/03/04	1	38.20	11	38.30	38.20	-10	4,229	-0.24%
2020/03/03	13	38.80	0	0.00	38.70	13	4,237	0.31%
2020/03/02	0	0.00	1	37.60	38.05	-1	4,219	-0.02%
2020/02/27	3	38.90	0	0.00	37.80	3	4,210	0.07%
2020/02/26	2	40.00	30	40.30	39.65	-28	4,164	-0.67%
2020/02/24	1	40.65	5	40.82	40.65	-4	4,069	-0.10%
2020/02/21	0	0.00	1	41.65	41.20	-1	4,045	-0.02%
2020/02/20	0	0.00	4	41.00	40.55	-4	3,968	-0.10%
2020/02/19	10	40.70	5	40.35	40.90	5	3,956	0.13%
2020/02/18	30	41.00	2	41.23	40.45	28	3,928	0.71%
2020/02/13	4	40.21	0	0.00	40.15	4	4,028	0.10%
2020/02/12	0.9	41.10	6	40.66	41.10	-5.2	4,030	-0.13%
2020/02/11	0	0.00	1	40.50	40.30	-1	3,986	-0.03%
2020/02/10	5	38.65	0	0.00	39.25	5	3,950	0.13%
2020/02/07	0	0.00	6	39.50	39.55	-6	4,026	-0.15%
2020/02/06	1	40.50	0	0.00	40.10	1	4,272	0.02%
2020/02/05	8	40.38	0	0.00	39.55	8	4,410	0.18%
2020/02/04	0.8	39.95	0	0.00	39.95	0.8	4,497	0.02%
2020/02/03	0	0.00	10	34.63	36.35	-10	4,528	-0.22%
2020/01/31	2	38.25	1	37.70	38.15	1	4,551	0.02%
2020/01/20	0	0.00	3	43.83	43.25	-3	4,499	-0.07%
2020/01/17	13.3	43.79	0	0.00	43.65	13.3	4,489	0.30%
2020/01/14	0	0.00	1	43.35	43.50	-1	4,341	-0.02%
2020/01/09	2	42.55	0	0.00	42.95	2	4,251	0.05%
2020/01/07	1	42.85	1	42.70	43.00	0	4,175	0.00%
2020/01/06	10	46.35	18	46.28	46.10	-8	4,113	-0.19%
2020/01/03	12	47.01	10	47.22	45.95	2	4,087	0.05%
2020/01/02	4	45.10	2	45.00	45.15	2	3,791	0.05%
2019/12/31	20	45.84	21	45.22	45.20	-1	3,800	-0.03%
2019/12/30	18	43.37	30.2	45.19	45.25	-12.2	3,615	-0.34%
2019/12/27	0.1	42.30	3	42.48	42.30	-3	3,350	-0.09%
2019/12/26	0	0.00	2	42.73	41.95	-2	3,385	-0.06%
2019/12/25	4.1	42.60	0	0.00	42.40	4.1	3,429	0.12%
2019/12/23	9	41.81	12	41.68	41.60	-3	3,489	-0.09%
2019/12/20	0	0.00	3	41.55	41.30	-3	3,475	-0.09%
2019/12/13	0	0.00	5	40.55	40.25	-5	4,185	-0.12%
2019/12/12	0	0.00	2	40.95	40.70	-2	4,745	-0.04%
2019/12/11	0	0.00	2	41.50	41.15	-2	4,771	-0.04%
2019/12/04	5	40.60	2	40.65	40.60	3	4,921	0.06%
2019/12/03	10	40.90	0	0.00	40.35	10	4,939	0.20%
2019/11/27	1	40.55	0	0.00	40.85	1	5,261	0.02%
2019/11/15	2	39.95	0	0.00	39.85	2	5,212	0.04%
2019/11/14	2	40.60	1	40.30	40.10	1	5,204	0.02%
2019/11/13	7	41.71	1	40.25	40.25	6	5,175	0.12%
2019/11/12	2	38.95	0	0.00	39.25	2	5,048	0.04%
2019/11/06	1	40.25	0	0.00	40.10	1	4,999	0.02%
2019/11/05	8	41.95	0	0.00	39.40	8	4,923	0.16%
2019/11/04	3	42.80	7	42.85	43.65	-4	4,658	-0.09%
2019/11/01	1	41.60	8	42.87	43.50	-7	4,567	-0.15%
2019/10/31	0	0.00	0.2	42.70	42.70	-0.2	4,403	0.00%
2019/10/30	0	0.00	3	42.65	42.65	-3	4,271	-0.07%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/25	0	0.00	10	41.85	41.90	-10	4,155	-0.24%
2019/10/24	1	41.50	0	0.00	41.65	1	4,140	0.02%
2019/10/23	0	0.00	2.4	41.19	41.10	-2.4	4,119	-0.06%
2019/10/21	5	41.50	0.9	41.10	41.05	4.1	4,118	0.10%
2019/10/18	0	0.00	3	41.10	40.85	-3	4,103	-0.07%
2019/10/17	3	41.15	0	0.00	41.10	3	4,102	0.07%
2019/10/16	5	41.80	0	0.00	40.85	5	4,097	0.12%
2019/10/14	2.1	41.07	0	0.00	41.00	2.1	4,061	0.05%
2019/10/09	0.1	42.20	0	0.00	42.20	0.1	3,952	0.00%
2019/10/04	5	43.75	0	0.00	44.00	5	3,752	0.13%
2019/10/03	0.7	43.85	2	43.85	43.85	-1.3	3,681	-0.04%
2019/10/02	10.1	43.69	0	0.00	43.15	10.1	3,642	0.28%
2019/10/01	0	0.00	4	44.35	44.20	-4	3,580	-0.11%
2019/09/27	1	42.40	1	42.90	43.30	0	3,443	0.00%
2019/09/26	6	41.59	16	41.56	42.60	-10	3,334	-0.30%
2019/09/25	0	0.00	1	40.40	40.50	-1	3,213	-0.03%
2019/09/24	1	39.00	1	39.30	40.05	0	3,184	0.00%
2019/09/23	9	40.10	1	40.05	38.20	8	3,078	0.26%
2019/09/20	1	41.80	0	0.00	41.30	1	2,911	0.03%
2019/09/19	4	41.94	2	42.40	41.75	2	2,843	0.07%
2019/09/18	7	41.91	6	43.59	43.00	1	2,751	0.04%
2019/09/17	9	42.14	16	45.17	41.80	-7	2,375	-0.29%
2019/09/16	5	41.51	0	0.00	41.30	5	1,806	0.28%
2019/09/11	1	41.10	0	0.00	41.15	1	1,758	0.06%
2019/09/10	1	41.10	2	41.98	41.10	-1	1,740	-0.06%
2019/09/09	2	42.18	1	43.60	42.45	1	1,667	0.06%
2019/09/06	1	40.80	0	0.00	41.10	1	1,595	0.06%
2019/09/04	0	0.00	2	40.50	41.00	-2	1,506	-0.13%
2019/09/03	28	40.08	26	39.49	40.45	2	1,413	0.14%
2019/09/02	11	38.61	11	39.15	39.25	0	1,259	0.00%
2019/08/08	0	0.00	1	35.15	35.25	-1	1,086	-0.09%
2019/08/07	1	34.00	2	34.60	33.70	-1	1,078	-0.09%
2019/08/06	0	0.00	1	35.70	35.85	-1	1,071	-0.09%
2019/08/05	2	37.78	0	0.00	36.45	2	1,069	0.19%
2019/07/31	1	42.00	0	0.00	42.00	1	1,047	0.10%
2019/07/26	1	42.55	0	0.00	42.55	1	1,090	0.09%
2019/07/24	2	42.25	0	0.00	42.25	2	1,097	0.18%
2019/07/17	2	42.33	3	41.90	42.05	-1	1,211	-0.08%
2019/07/16	1	43.15	0	0.00	42.85	1	1,233	0.08%
2019/07/12	1	43.15	1	43.40	43.45	0	1,310	0.00%
2019/07/11	1	45.80	0	45.85	45.80	1	1,372	0.07%
2019/07/09	3	45.17	0	0.00	45.00	3	1,657	0.18%
2019/07/08	0	0.00	2	46.95	46.10	-2	1,663	-0.12%
2019/07/05	2	45.80	0	0.00	46.10	2	1,697	0.12%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/20	0	0.00	1	43.45	43.30	-1	2,059	-0.05%
2019/06/17	1	42.50	0	0.00	42.75	1	2,138	0.05%
2019/06/06	0	0.00	1	40.40	40.10	-1	2,534	-0.04%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/04/26	1	48.45	3	48.37	47.25	-2	4,961	-0.04%
2019/04/24	2	47.00	0	0.00	47.20	2	5,036	0.04%
2019/04/23	0	0.00	4	47.25	47.25	-4	5,111	-0.08%
2019/04/18	1	49.35	0	48.00	47.60	1	5,707	0.02%
2019/04/17	5	49.83	3	49.80	49.35	2	5,719	0.04%
2019/04/16	8	49.96	6	49.89	49.75	2	5,718	0.04%
2019/04/12	0	0.00	2.1	46.65	46.70	-2.1	5,672	-0.04%
2019/04/08	0.1	46.55	0	0.00	46.70	0.1	6,436	0.00%
2019/04/03	0	46.10	0	0.00	46.10	0	6,629	0.00%
2019/04/02	2	45.20	0	0.00	45.30	2	6,827	0.03%
2019/03/28	0	45.80	0	0.00	45.50	0	7,721	0.00%
2019/03/15	0	0.00	2	48.15	48.10	-2	8,770	-0.02%
2019/03/14	0	46.50	0	46.50	46.60	0	9,044	0.00%
2019/03/12	0	0.00	1	50.00	49.85	-1	9,301	-0.01%
2019/03/11	1	50.40	0	0.00	50.20	1	9,448	0.01%
2019/03/07	0	0.00	1.1	49.68	50.30	-1.1	9,642	-0.01%
2019/03/06	1	51.09	1	51.50	50.80	0	9,679	0.00%
2019/02/27	0	0.00	1.1	49.05	49.05	-1.1	9,658	-0.01%
2019/02/26	6	52.35	5	51.70	51.40	1	9,577	0.01%
2019/02/25	7	51.29	8	51.60	51.90	-1	9,563	-0.01%
2019/02/22	5	51.32	10	51.66	51.60	-5	9,450	-0.05%
2019/02/21	0	48.50	0	0.00	48.50	0	9,149	0.00%
2019/02/20	0	0.00	1	48.25	48.00	-1	9,258	-0.01%
2019/02/19	0	0.00	1	47.85	47.60	-1	9,267	-0.01%
2019/02/18	5	48.20	5	48.08	47.60	0	9,242	0.00%
2019/02/15	1	46.80	0	0.00	47.05	1	9,163	0.01%
2019/02/14	1	46.90	0	0.00	46.35	1	9,095	0.01%
2019/02/13	25	47.26	24	47.64	47.40	1	9,023	0.01%
2019/02/12	11	45.51	8	46.03	46.00	3	8,777	0.03%
2019/02/11	0	43.00	1	42.65	43.10	-1	8,609	-0.01%
2019/01/30	0	0.00	1	41.65	41.80	-1	8,577	-0.01%
2019/01/29	1	41.35	0	0.00	41.35	1	8,614	0.01%
2019/01/28	1	41.40	0	0.00	41.10	1	8,652	0.01%
2019/01/25	1	40.65	1	41.20	40.85	0	8,874	0.00%
2019/01/23	1	40.25	1	40.15	40.35	0	9,254	0.00%
2019/01/18	5	40.56	5	40.60	40.70	0	9,306	0.00%
2019/01/17	1	41.45	0	0.00	40.55	1	9,334	0.01%
2019/01/16	5	41.26	15	41.05	40.90	-10	9,313	-0.11%
2019/01/15	5	42.25	6	41.95	41.75	-1	9,273	-0.01%
2019/01/11	18	41.82	20	41.82	41.50	-2	9,264	-0.02%
2019/01/10	1	40.45	2	40.60	40.30	-1	9,125	-0.01%
2019/01/09	5	42.44	3	42.83	40.50	2	9,288	0.02%
2019/01/08	0	0.00	1	40.10	40.30	-1	8,992	-0.01%
2019/01/07	11	40.01	0	0.00	39.65	11	8,947	0.12%
2019/01/04	0	0.00	4	38.80	39.00	-4	8,914	-0.04%
2019/01/03	0	0.00	2	38.75	38.75	-2	8,765	-0.02%
2019/01/02	1	40.70	3	40.03	40.00	-2	8,676	-0.02%
2018/12/28	2	39.83	9	39.76	40.10	-7	8,611	-0.08%
2018/12/27	5	38.71	8	38.92	38.95	-3	8,451	-0.04%
2018/12/26	7	39.86	2	39.83	37.40	5	8,289	0.06%
2018/12/25	5	39.51	7	39.63	39.60	-2	7,869	-0.03%
2018/12/24	7	39.98	3	39.73	39.75	4	7,694	0.05%
2018/12/22	7	39.71	13	39.70	39.05	-6	7,492	-0.08%
2018/12/21	34	37.39	28	37.43	40.15	6	7,198	0.08%
2018/12/20	16	35.82	20	36.85	36.50	-4	6,832	-0.06%
2018/12/19	1	36.05	47	36.14	35.80	-46	6,640	-0.69%
2018/12/18	1	35.55	0	0.00	35.20	1	6,495	0.02%
2018/12/17	3	35.63	8	35.49	35.35	-5	6,442	-0.08%
2018/12/14	10	33.55	6	33.96	34.10	4	6,267	0.06%
2018/12/13	6	35.09	11	34.60	34.50	-5	6,221	-0.08%
2018/12/12	1	36.10	5	35.95	35.50	-4	6,141	-0.07%
2018/12/11	62	35.34	5	34.68	34.90	57	6,015	0.95%
2018/12/10	1	33.80	6	33.59	33.90	-5	5,929	-0.08%
2018/12/07	10	35.79	7	35.86	35.75	3	5,814	0.05%
2018/12/06	20	36.01	7	34.99	34.50	13	5,528	0.24%
2018/12/05	11	36.09	16	36.24	37.80	-5	5,190	-0.10%
2018/12/04	6	34.73	7	34.48	34.50	-1	4,788	-0.02%
2018/12/03	5	33.86	5	34.12	34.45	0	4,666	0.00%
2018/11/30	1	31.30	15	31.13	31.35	-14	4,492	-0.31%
2018/11/29	6	30.53	2	30.35	30.55	4	4,432	0.09%
2018/11/28	1	30.75	2	30.68	30.65	-1	4,373	-0.02%
2018/11/23	1	29.80	0	0.00	28.50	1	4,307	0.02%
2018/11/22	4	31.13	6	30.80	29.70	-2	4,280	-0.05%
2018/11/20	6	31.15	3	31.17	30.55	3	4,270	0.07%
2018/11/19	8	31.34	5	31.40	31.40	3	4,240	0.07%
2018/11/16	1	30.50	3	29.87	29.55	-2	4,139	-0.05%
2018/11/15	1	28.80	2	29.10	29.10	-1	4,063	-0.02%
2018/11/12	1	28.45	3	28.70	28.75	-2	4,105	-0.05%
2018/11/09	1	29.30	2	29.68	29.60	-1	4,161	-0.02%
2018/11/08	4	30.35	3	30.02	29.35	1	4,235	0.02%
2018/11/07	12	29.03	12	28.96	29.20	0	4,211	0.00%
2018/11/06	3	28.82	3	29.22	28.00	0	4,192	0.00%
2018/11/05	4	30.00	1	30.00	30.20	3	4,137	0.07%
2018/11/02	21	31.01	13	31.54	30.30	8	4,132	0.19%
2018/11/01	120	29.34	112	30.52	30.25	8	3,918	0.20%	大買/大賣/
2018/10/31	1	27.15	0	0.00	28.70	1	3,601	0.03%
2018/10/30	5	26.50	3	27.05	26.10	2	3,524	0.06%
2018/10/29	7	28.01	9	28.21	27.75	-2	3,573	-0.06%
2018/10/26	3	28.58	3	29.00	28.35	0	3,631	0.00%
2018/10/24	29	32.08	29	31.31	31.05	0	3,696	0.00%
2018/10/23	0	0.00	1	33.40	32.50	-1	3,791	-0.03%
2018/10/22	50	33.75	50	33.98	33.90	0	3,923	0.00%
2018/10/17	1	37.80	0	0.00	37.60	1	4,006	0.02%
2018/10/15	8	35.93	9	36.07	35.95	-1	4,003	-0.02%
2018/10/12	1	36.50	0	0.00	36.45	1	4,097	0.02%
2018/10/02	2	47.30	0	0.00	45.90	2	5,164	0.04%
2018/10/01	0	0.00	2	46.05	46.35	-2	5,295	-0.04%
2018/09/21	2	49.73	1	50.20	49.80	1	6,582	0.02%
2018/09/14	12	54.18	1	54.50	54.20	11	7,648	0.14%
2018/09/07	1	58.80	0	0.00	55.10	1	8,709	0.01%
2018/09/04	1	61.80	1	62.80	63.10	0	9,300	0.00%
2018/08/30	1	65.10	1	65.70	65.80	0	9,532	0.00%
2018/08/29	1	65.90	1	66.60	65.20	0	9,778	0.00%
2018/08/28	1	67.10	1	65.70	64.80	0	9,998	0.00%
2018/08/27	3	64.73	13	64.68	66.30	-10	10,141	-0.10%
2018/08/23	1	64.10	0	0.00	63.20	1	10,185	0.01%
2018/08/22	8	70.25	0	0.00	70.50	8	10,158	0.08%
2018/08/21	4	70.30	2	71.10	70.00	2	10,275	0.02%
2018/08/20	2	70.50	1	71.40	70.50	1	10,473	0.01%
2018/08/17	1	72.30	0	0.00	68.30	1	10,516	0.01%
2018/08/16	3	71.90	3	71.93	72.00	0	10,468	0.00%
2018/08/15	2	70.05	4	70.68	70.00	-2	10,396	-0.02%
2018/08/14	3	66.87	5	65.94	67.60	-2	10,349	-0.02%
2018/08/10	1	70.20	0	0.00	69.80	1	10,282	0.01%
2018/08/08	1	73.00	1	71.90	71.20	0	10,270	0.00%
2018/08/07	2	73.55	2	72.80	74.50	0	10,249	0.00%
2018/08/03	13	70.95	18	71.49	71.60	-5	10,329	-0.05%
2018/08/02	40	69.85	39	70.17	70.00	1	10,387	0.01%
2018/08/01	20	76.00	20	74.57	73.40	0	10,464	0.00%
2018/07/31	0	0.00	2	73.90	75.60	-2	10,441	-0.02%
2018/07/30	1	77.40	2	74.50	73.50	-1	10,481	-0.01%
2018/07/27	3	82.87	4	81.23	80.70	-1	10,555	-0.01%
2018/07/26	1	79.20	2	79.00	78.90	-1	10,405	-0.01%
2018/07/25	3	77.50	3	77.67	77.80	0	10,320	0.00%
2018/07/24	1	75.50	1	74.00	76.50	0	10,204	0.00%
2018/07/23	13	75.02	17	74.56	74.50	-4	10,145	-0.04%
2018/07/20	0	0.00	5	73.84	71.30	-5	10,038	-0.05%
2018/07/19	2	76.00	2	76.00	76.80	0	9,970	0.00%
2018/07/18	2	80.45	4	77.60	75.30	-2	10,006	-0.02%
2018/07/17	1	80.00	7	81.03	78.80	-6	10,089	-0.06%
2018/07/16	2	83.50	1	84.00	82.60	1	9,995	0.01%
2018/07/13	2	87.90	2	86.50	85.10	0	10,005	0.00%
2018/07/12	1	82.20	2	82.75	85.50	-1	9,815	-0.01%
2018/07/11	10	82.95	13	83.01	82.20	-3	9,749	-0.03%
2018/07/10	2	77.70	15	78.51	80.40	-13	9,659	-0.13%
2018/07/09	9	84.57	3	83.33	80.50	6	9,549	0.06%
2018/07/06	5	83.74	5	84.30	84.90	0	9,382	0.00%
2018/07/05	11	89.85	16	88.59	86.90	-5	9,159	-0.05%
2018/07/04	5	86.72	2.1	88.43	91.50	2.9	8,991	0.03%
2018/07/03	5	93.96	1	88.80	86.00	4	8,811	0.05%
2018/07/02	6.1	88.38	6	89.17	90.30	0.1	8,439	0.00%
2018/06/29	3	83.57	11	86.54	84.40	-8	8,052	-0.10%
2018/06/27	33	81.38	23	83.01	78.30	10	7,559	0.13%
2018/06/26	27	79.50	26	79.23	80.70	1	7,336	0.01%
2018/06/25	12	86.11	3	83.37	80.80	9	7,119	0.13%
2018/06/22	8	90.65	7	88.01	83.00	1	6,874	0.01%
2018/06/21	5	83.26	6	87.60	88.20	-1	6,334	-0.02%
2018/06/20	7	81.91	12	80.32	80.20	-5	6,221	-0.08%
2018/06/15	3	78.33	5	79.04	80.90	-2	5,913	-0.03%
2018/06/14	0	0.00	1	72.80	73.60	-1	5,702	-0.02%
2018/06/13	2	71.80	4	72.25	74.80	-2	5,575	-0.04%
2018/06/12	15	71.80	6	70.83	71.80	9	5,279	0.17%
2018/06/11	16	65.30	0	0.00	65.30	16	5,043	0.32%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	14	55.11	5	54.44	54.00	9	4,954	0.18%
2018/06/06	6	53.70	6	54.92	54.50	0	4,778	0.00%
2018/06/05	4	55.50	2	50.65	50.30	2	4,523	0.04%
2018/06/04	5	52.00	0	0.00	55.00	5	4,289	0.12%
2018/06/01	0	0.00	7	49.10	50.00	-7	4,140	-0.17%
2018/05/31	10	50.29	3	48.93	47.80	7	4,116	0.17%
2018/05/29	2	51.30	1	52.00	49.85	1	4,321	0.02%
2018/05/28	10	50.23	14	50.34	51.20	-4	4,218	-0.09%
2018/05/25	0	0.00	2	47.63	47.50	-2	4,020	-0.05%
2018/05/24	0	0.00	3	46.20	46.45	-3	3,952	-0.08%
2018/05/23	2	46.40	1	46.80	46.55	1	3,984	0.03%
2018/05/22	3	48.35	5	47.44	47.55	-2	3,972	-0.05%
2018/05/18	5	46.39	3	46.60	46.70	2	3,919	0.05%
2018/05/16	2	47.05	0	0.00	46.20	2	3,863	0.05%
2018/05/14	3	47.90	5	47.46	47.95	-2	3,950	-0.05%
2018/05/11	3	47.80	0	0.00	46.10	3	3,993	0.08%
2018/05/10	3	50.73	4	50.05	49.60	-1	3,939	-0.03%
2018/05/09	4	49.99	8	49.78	49.35	-4	3,876	-0.10%
2018/05/08	3	48.23	1	47.65	48.00	2	3,678	0.05%
2018/05/07	10	48.92	10	49.06	47.75	0	3,660	0.00%
2018/05/04	5	49.86	4	49.25	48.50	1	3,536	0.03%
2018/05/03	0	0.00	1	46.30	47.00	-1	3,376	-0.03%
2018/04/30	1	46.50	0	0.00	47.00	1	3,417	0.03%
2018/04/27	3	47.20	4	46.93	46.75	-1	3,430	-0.03%
2018/04/26	1	46.70	1	45.30	45.70	0	3,439	0.00%
2018/04/25	2	46.90	0	0.00	46.50	2	3,424	0.06%
2018/04/24	6	48.22	5	47.88	46.40	1	3,384	0.03%
2018/04/23	6	49.08	7.3	50.49	51.40	-1.3	3,266	-0.04%
2018/04/20	0	0.00	1	46.25	46.80	-1	3,085	-0.03%
2018/04/19	2	47.98	1	47.60	47.00	1	3,282	0.03%
2018/04/18	1	46.55	1	47.25	47.45	0	3,235	0.00%
2018/04/17	5	48.45	1	46.40	46.55	4	3,251	0.12%
2018/04/16	6	50.33	5	50.80	50.00	1	3,227	0.03%
2018/04/13	1	46.60	11.2	46.85	48.00	-10.2	3,094	-0.33%
2018/04/12	0	0.00	1	45.20	45.00	-1	3,079	-0.03%
2018/04/10	3	45.13	1	44.75	44.65	2	3,551	0.06%
2018/04/03	1	41.75	0	0.00	41.75	1	3,704	0.03%
2018/04/02	2	43.95	0	0.00	43.75	2	3,778	0.05%
2018/03/31	0	0.00	2	45.50	45.00	-2	3,943	-0.05%
2018/03/30	2	45.45	2	44.63	45.00	0	4,199	0.00%
2018/03/28	2	43.78	0	0.00	43.95	2	4,452	0.04%
2018/03/22	1	45.80	0	0.00	45.45	1	4,958	0.02%
2018/03/20	5	46.05	4	46.15	45.85	1	5,046	0.02%
2018/03/14	0	0.00	1	45.20	45.25	-1	5,154	-0.02%
2018/03/12	0	44.10	1	44.10	44.10	-1	5,186	-0.02%
2018/03/09	1	43.85	4	44.05	44.15	-3	5,267	-0.06%
2018/03/08	2	44.55	3	43.80	43.85	-1	5,466	-0.02%
2018/03/07	5	44.85	3	44.10	44.10	2	5,641	0.04%
2018/03/06	3	45.63	1	45.20	45.15	2	5,784	0.03%
2018/03/05	6	47.25	4	46.86	46.60	2	6,014	0.03%
2018/03/02	3	44.67	4	45.64	45.55	-1	5,903	-0.02%
2018/02/23	4	43.38	1	42.90	42.75	3	5,826	0.05%
2018/02/12	2	39.78	6	40.07	39.60	-4	5,753	-0.07%
2018/02/09	0	0.00	1	39.10	40.70	-1	5,735	-0.02%
2018/02/07	3.1	43.87	0	0.00	42.00	3.1	5,681	0.05%
2018/02/06	0	0.00	1	41.45	42.50	-1	5,625	-0.02%
2018/02/05	4	45.54	0	0.00	44.95	4	5,502	0.07%
2018/02/01	5	45.92	6	45.13	45.10	-1	5,337	-0.02%
2018/01/31	0	0.00	1	42.85	42.85	-1	5,220	-0.02%
2018/01/30	1.1	42.00	0	0.00	42.00	1.1	5,205	0.02%
2018/01/29	3	42.60	4	43.23	43.55	-1	5,175	-0.02%
2018/01/26	1	41.50	0	0.00	41.50	1	5,121	0.02%
2018/01/24	2	44.80	1	44.70	44.70	1	5,027	0.02%
2018/01/23	2	47.30	0	0.00	46.15	2	5,046	0.04%
2018/01/22	5	47.96	5	47.84	48.30	0	5,014	0.00%
2018/01/19	0	0.00	1	48.65	47.40	-1	4,964	-0.02%
2018/01/18	1	47.15	0	0.00	47.15	1	4,943	0.02%
2018/01/15	2	50.60	4	51.25	49.00	-2	4,841	-0.04%
2018/01/09	2.1	50.55	2	49.60	49.70	0.1	4,423	0.00%
2018/01/08	1	50.60	0	0.00	49.50	1	4,310	0.02%
2018/01/04	6.2	51.19	6	52.80	54.00	0.2	4,052	0.00%
2018/01/03	0	0.00	1	46.40	49.25	-1	3,716	-0.03%