凱美 (2375)-富邦-竹東券商分點個股進出

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
63.5
漲跌
▲2.1
漲幅
+3.42%
成交量
448張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30

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－富邦-竹東券商分點個股進出

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

富邦-竹東券商分點個股進出
富邦-竹東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0	0.00	1	63.30	63.50	-1	435	-0.23%
2024/04/16	0	0.00	0	61.80	61.40	0	431	0.00%
2024/04/12	0	0.00	0.5	64.60	64.60	-0.5	424	-0.11%
2024/04/10	10	64.34	1	64.30	64.00	9	418	2.15%
2024/04/09	18	64.34	0	0.00	64.20	18	415	4.34%
2024/04/08	2	63.20	0.1	63.30	63.20	1.9	402	0.47%
2024/03/27	0.1	59.60	0	0.00	59.70	0.1	368	0.01%
2024/03/26	2	60.00	0	0.00	59.50	2	373	0.54%
2024/03/22	0.1	59.30	0	0.00	59.90	0.1	379	0.01%
2024/03/19	0.1	59.50	0	0.00	59.70	0.1	423	0.01%
2024/03/15	0.1	60.30	0	0.00	60.40	0.1	430	0.01%
2024/03/13	0.1	61.80	0	0.00	61.80	0.1	479	0.02%
2024/03/11	5	62.98	0	0.00	62.80	5	507	0.99%
2024/03/08	0	0.00	0.1	63.70	62.90	-0.1	526	-0.02%
2024/03/07	0.5	63.61	3	64.10	63.70	-2.6	540	-0.47%
2024/03/05	5	65.10	0	0.00	64.80	5	592	0.84%
2024/03/04	0.1	65.30	0	0.00	65.40	0.1	701	0.01%
2024/02/29	0.1	66.50	5	66.72	66.80	-5	797	-0.62%
2024/02/21	10	64.90	0	0.00	64.90	10	926	1.08%
2024/02/15	4	64.30	0	0.00	64.30	4	918	0.44%
2024/02/02	0	0.00	0	63.80	63.80	0	907	0.00%
2024/01/30	1	64.30	0	0.00	64.20	1	913	0.11%
2024/01/26	0	0.00	3	64.40	64.40	-3	916	-0.33%
2024/01/25	4	64.98	0	0.00	64.80	4	925	0.43%
2024/01/18	0	0.00	1	64.80	64.80	-1	928	-0.11%
2024/01/17	1	66.80	3	66.07	64.50	-2	925	-0.22%
2024/01/16	1	64.20	0	0.00	64.10	1	896	0.11%
2024/01/15	1	65.50	0	0.00	65.50	1	892	0.11%
2024/01/12	1	65.50	4	64.88	64.50	-3	891	-0.34%
2024/01/11	2	65.20	0	0.00	65.10	2	887	0.23%
2024/01/09	1	66.60	5	66.36	66.00	-4	892	-0.45%
2024/01/08	4	67.23	0	0.00	66.90	4	891	0.45%
2024/01/03	0	0.00	8	69.29	68.90	-8	901	-0.89%
2023/12/29	0	0.00	1	69.80	70.50	-1	897	-0.11%
2023/12/28	2	70.20	0	0.00	70.10	2	892	0.22%
2023/12/27	3	70.63	0	0.00	70.30	3	888	0.34%
2023/12/26	2	70.15	0	0.00	70.50	2	886	0.23%
2023/12/25	3	69.80	0	0.00	70.00	3	885	0.34%
2023/12/19	0	0.00	7	71.49	70.70	-7	873	-0.80%
2023/12/18	6	72.58	0	0.00	72.20	6	867	0.69%
2023/12/14	0	0.00	0.1	76.10	75.10	-0.1	845	-0.01%
2023/12/12	0	0.00	0	74.20	73.80	0	828	0.00%
2023/12/11	1	74.80	0	0.00	74.20	1	830	0.12%
2023/12/08	0	0.00	1	75.00	76.20	-1	802	-0.12%
2023/12/06	2	75.25	0	0.00	74.00	2	770	0.26%
2023/12/05	0	0.00	2	76.60	74.90	-2	748	-0.27%
2023/12/04	1	77.20	0	0.00	76.00	1	731	0.14%
2023/12/01	0	0.00	8	75.88	75.90	-8	714	-1.12%
2023/11/30	3	76.37	0.8	76.90	75.70	2.2	710	0.31%
2023/11/29	1	78.10	7	77.93	77.80	-6	685	-0.88%
2023/11/28	1	75.20	7	75.23	75.10	-6	625	-0.96%
2023/11/27	7	76.24	9	74.80	74.40	-2	585	-0.34%
2023/11/24	2	74.15	16	73.88	73.70	-14	518	-2.70%
2023/11/23	2	68.60	0	0.00	68.60	2	399	0.50%
2023/11/22	0	0.00	1	68.00	68.00	-1	389	-0.26%
2023/11/21	1	68.00	0	0.00	67.40	1	381	0.26%
2023/11/20	1	67.20	18	66.78	68.00	-17	373	-4.56%
2023/11/17	1	65.40	1	65.50	65.30	0	358	0.00%
2023/11/15	0	0.00	0.8	64.50	64.80	-0.8	356	-0.22%
2023/11/13	2	64.40	0	0.00	63.90	2	360	0.55%
2023/11/10	7	64.50	0	0.00	64.50	7	360	1.94%
2023/11/08	1	65.70	0	0.00	65.60	1	364	0.27%
2023/11/07	0	0.00	1	67.00	66.50	-1	363	-0.28%
2023/11/02	1	64.50	0	0.00	64.60	1	358	0.28%
2023/11/01	0	0.00	2	64.70	61.80	-2	350	-0.57%
2023/10/26	2	62.65	0	0.00	62.40	2	345	0.58%
2023/10/25	2	64.40	3	64.70	64.10	-1	345	-0.29%
2023/10/24	1	63.00	0	0.00	64.00	1	351	0.28%
2023/10/20	4	63.68	0	0.00	63.80	4	353	1.13%
2023/10/19	2	64.85	0	0.00	65.00	2	355	0.56%
2023/10/18	4	65.88	0	0.00	65.10	4	358	1.12%
2023/10/17	0	0.00	2	68.20	67.00	-2	356	-0.56%
2023/10/13	2	67.20	0	0.00	67.90	2	360	0.55%
2023/10/12	0	0.00	12	66.19	66.60	-12	354	-3.39%
2023/10/11	11	64.42	0	0.00	64.10	11	353	3.11%
2023/10/02	1	66.80	3	67.07	67.00	-2	364	-0.55%
2023/09/27	2	65.00	0	0.00	65.60	2	368	0.54%
2023/09/19	0	0.00	1	69.50	67.40	-1	378	-0.26%
2023/09/14	0	0.00	2	68.40	68.40	-2	365	-0.55%
2023/09/08	5	66.46	0	0.00	67.70	5	366	1.37%
2023/09/07	7	67.30	0	0.00	67.40	7	366	1.91%
2023/09/01	6	67.92	20	67.10	66.70	-14	346	-4.04%
2023/08/24	0	0.00	0.8	61.10	61.50	-0.8	359	-0.22%
2023/08/01	12	64.39	0	0.00	63.90	12	398	3.01%
2023/07/31	0	0.00	1	65.50	64.30	-1	428	-0.23%
2023/07/28	13	65.58	0	0.00	65.50	13	428	3.03%
2023/07/25	0	0.00	2	63.40	63.10	-2	433	-0.46%
2023/07/24	0	0.00	0.2	63.00	62.30	-0.2	439	-0.05%
2023/07/21	0	0.00	1	64.00	63.90	-1	446	-0.22%
2023/07/18	0	0.00	0	65.40	64.90	0	487	0.00%
2023/07/17	2	65.10	0	0.00	66.10	2	495	0.40%
2023/07/14	0.2	66.10	0	0.00	66.00	0.2	513	0.04%
2023/07/13	0	0.00	2	66.70	66.20	-2	548	-0.36%
2023/06/27	0	0.00	1	67.30	66.60	-1	881	-0.11%
2023/06/21	0.3	68.00	0	0.00	68.20	0.3	921	0.03%
2023/06/15	0	0.00	1	69.70	69.70	-1	1,047	-0.10%
2023/06/14	1	69.00	0	0.00	69.00	1	1,062	0.09%
2023/06/12	1	69.00	0	0.00	68.80	1	1,136	0.09%
2023/06/09	1.3	69.80	0	0.00	69.60	1.3	1,158	0.11%
2023/06/07	0	0.00	1.7	71.44	71.60	-1.7	1,245	-0.13%
2023/06/06	0.2	71.70	0	0.00	71.10	0.2	1,342	0.01%
2023/06/05	1	73.90	2	73.45	73.40	-1	1,484	-0.07%
2023/06/02	6	71.67	0.2	72.00	73.00	5.8	1,599	0.36%
2023/05/31	0	0.00	0.2	70.00	70.70	-0.2	1,768	-0.01%
2023/05/18	1	70.30	1	70.10	70.50	0	2,182	0.00%
2023/05/16	0	0.00	0.4	68.00	69.00	-0.4	2,210	-0.02%
2023/05/12	0	0.00	0.5	67.42	68.00	-0.5	2,213	-0.02%
2023/05/11	0	0.00	5	67.20	67.20	-5	2,221	-0.23%
2023/05/09	3	68.30	0	0.00	68.30	3	2,218	0.14%
2023/05/05	4.5	71.32	40	70.96	70.30	-35.5	2,213	-1.60%
2023/04/21	4	72.08	0	0.00	70.30	4	2,198	0.18%
2023/04/19	0	0.00	35	75.94	74.70	-35	2,174	-1.61%
2023/04/18	1	78.80	0	0.00	76.90	1	2,164	0.05%
2023/04/17	0	0.00	2	76.40	77.40	-2	2,127	-0.09%
2023/04/14	1	76.80	0	0.00	76.80	1	2,107	0.05%
2023/04/13	40	77.45	0	0.00	75.50	40	2,067	1.93%
2023/04/12	30	77.17	1	77.60	77.00	29	2,003	1.45%
2023/04/11	1	74.80	0	0.00	75.00	1	1,957	0.05%
2023/04/10	6	75.13	2	75.00	74.80	4	1,942	0.21%
2023/04/07	4	72.90	1	73.00	72.50	3	1,883	0.16%
2023/03/31	3	75.10	3	74.87	74.00	0	1,865	0.00%
2023/03/29	4	74.13	0	0.00	72.20	4	1,828	0.22%
2023/03/27	1	77.50	0	0.00	76.60	1	1,782	0.06%
2023/03/24	1	78.20	0.6	78.10	78.10	0.4	1,767	0.02%
2023/03/23	1	78.40	5	78.58	79.10	-4	1,740	-0.23%
2023/03/20	0	0.00	1	75.60	76.50	-1	1,626	-0.06%
2023/03/17	3	75.87	0	0.00	75.00	3	1,615	0.19%
2023/03/15	0	0.00	3	77.80	76.30	-3	1,580	-0.19%
2023/03/14	1	76.00	0	0.00	75.30	1	1,538	0.07%
2023/03/13	0	0.00	1	77.50	77.00	-1	1,534	-0.07%
2023/03/09	3	82.00	6	81.12	80.70	-3	1,448	-0.21%
2023/03/08	7.7	79.69	5.5	80.46	80.00	2.2	1,349	0.16%
2023/03/07	8.5	76.98	8	76.95	76.80	0.5	1,199	0.04%
2023/03/06	1	73.60	6	72.08	76.00	-5	1,069	-0.47%
2023/03/03	7	70.06	10	69.97	69.10	-3	931	-0.32%
2023/03/02	2	65.70	0	0.00	66.10	2	872	0.23%
2023/03/01	2	66.20	0	0.00	65.80	2	864	0.23%
2023/02/24	5	67.00	0	0.00	66.80	5	856	0.58%
2023/02/21	0	0.00	1	69.70	69.40	-1	817	-0.12%
2023/02/20	1	71.10	0	0.00	70.40	1	800	0.12%
2023/02/17	6.2	70.73	5.1	71.53	71.50	1.1	752	0.14%
2023/02/16	0.2	69.30	0	69.30	69.30	0.2	548	0.04%
2023/02/06	0	0.00	0.5	63.20	62.70	-0.5	442	-0.10%
2023/02/03	0	0.00	1	64.60	63.50	-1	442	-0.23%
2023/01/17	2	57.60	0	0.00	57.50	2	390	0.51%
2023/01/13	0	0.00	0	58.00	58.20	0	391	0.00%
2023/01/10	0	0.00	3	58.33	58.60	-3	381	-0.79%
2023/01/09	0	0.00	2	58.30	58.90	-2	379	-0.53%
2023/01/06	3	56.73	0	0.00	57.30	3	370	0.81%
2022/12/30	1.8	53.83	0	0.00	53.50	1.8	370	0.49%
2022/12/19	1	58.10	0	0.00	58.00	1	415	0.24%
2022/12/06	0	0.00	2	63.80	61.30	-2	443	-0.45%
2022/12/05	3	63.50	0	64.10	64.50	3	435	0.68%
2022/11/28	0	57.00	0	0.00	56.60	0	458	0.00%
2022/11/24	0	0.00	0	56.90	57.20	0	525	0.00%
2022/11/23	0	0.00	1	56.60	56.30	-1	531	-0.19%
2022/11/22	0	56.20	0	0.00	56.00	0	540	0.00%
2022/11/18	0	0.00	6	57.82	56.40	-6	552	-1.09%
2022/11/17	0	0.00	2	58.20	57.90	-2	557	-0.36%
2022/11/16	0.1	57.90	0	0.00	58.30	0.1	561	0.02%
2022/11/15	0	0.00	1	57.90	57.50	-1	564	-0.18%
2022/11/11	0	0.00	0	55.50	55.60	0	567	0.00%
2022/11/09	2	55.90	2	56.20	55.80	0	568	0.00%
2022/11/08	1	54.90	5	54.68	53.90	-4	564	-0.71%
2022/11/07	2	55.00	0	0.00	54.50	2	570	0.35%
2022/11/02	0	0.00	4	52.50	52.70	-4	574	-0.70%
2022/10/31	2	52.10	0	0.00	51.90	2	585	0.34%
2022/10/27	0	0.00	0	50.40	51.60	0	601	0.00%
2022/10/26	0	0.00	4	49.90	49.90	-4	610	-0.66%
2022/10/24	3	50.80	0	0.00	50.50	3	641	0.47%
2022/10/13	2	49.65	0	0.00	48.20	2	912	0.22%
2022/10/12	13	49.88	0	0.00	49.60	13	911	1.43%
2022/09/26	0.2	51.00	0	0.00	50.50	0.2	981	0.02%
2022/09/21	0	0.00	12	56.93	56.70	-12	991	-1.21%
2022/09/20	0	0.00	3	58.40	58.10	-3	1,001	-0.30%
2022/09/19	0	0.00	7	58.57	58.60	-7	1,008	-0.69%
2022/09/16	6	60.03	0	0.00	59.00	6	1,014	0.59%
2022/09/15	12	61.90	0	0.00	61.00	12	1,008	1.19%
2022/09/13	4	65.30	1.6	66.20	64.00	2.4	997	0.24%
2022/08/31	0	0.00	3	58.30	58.30	-3	980	-0.31%
2022/08/26	1	62.10	0	0.00	61.40	1	959	0.10%
2022/08/23	0	0.00	5	59.20	60.30	-5	906	-0.55%
2022/08/18	0	0.00	1	55.90	56.50	-1	875	-0.11%
2022/08/15	0	55.11	0	0.00	55.60	0	857	0.00%
2022/08/10	0	52.10	0	0.00	52.20	0	843	0.00%
2022/08/03	0	0.00	0	52.40	51.70	0	841	0.00%
2022/08/02	0	0.00	0	53.50	52.50	0	841	0.00%
2022/07/26	0	0.00	1	56.50	54.70	-1	823	-0.12%
2022/07/25	0	0.00	30	56.60	56.30	-30	813	-3.69%
2022/07/20	0	0.00	20	56.50	55.60	-20	807	-2.48%
2022/07/18	5	59.00	5	59.90	59.00	0	780	0.00%
2022/07/15	5	57.40	0	0.00	57.50	5	651	0.77%
2022/07/12	0	0.00	2	49.55	48.85	-2	593	-0.34%
2022/07/08	1	53.40	0	0.00	52.80	1	597	0.17%
2022/07/07	0	0.00	6	50.35	50.40	-6	589	-1.02%
2022/07/05	5	49.30	0	0.00	49.75	5	613	0.81%
2022/06/30	0	0.00	16	50.10	49.95	-16	588	-2.72%
2022/06/29	1	52.70	0	0.00	52.30	1	582	0.17%
2022/06/28	0	0.00	4	56.50	56.20	-4	577	-0.69%
2022/06/27	0	0.00	1	57.50	57.50	-1	579	-0.17%
2022/06/24	4	56.00	0	0.00	56.00	4	601	0.66%
2022/06/23	0.1	55.60	0	0.00	55.50	0.1	636	0.02%
2022/06/20	2	56.90	0	0.00	54.40	2	622	0.32%
2022/06/17	0.1	59.61	1	59.20	59.20	-0.9	611	-0.15%
2022/06/16	0.1	61.60	1	63.47	61.00	-1	609	-0.16%
2022/06/06	0	0.00	1	69.30	69.30	-1	645	-0.15%
2022/06/02	1	69.30	0	0.00	68.30	1	662	0.15%
2022/06/01	1	68.90	0	0.00	68.90	1	680	0.15%
2022/05/23	0	0.00	5	65.30	65.00	-5	704	-0.71%
2022/05/20	0	0.00	0.4	64.80	64.80	-0.4	715	-0.06%
2022/05/13	0	0.00	1	62.00	61.80	-1	715	-0.14%
2022/05/06	0	0.00	2	65.50	65.40	-2	723	-0.28%
2022/05/03	1	65.50	0	0.00	66.30	1	750	0.13%
2022/04/29	0.1	65.60	0	0.00	65.80	0.1	763	0.01%
2022/04/28	10	64.10	0	0.00	64.80	10	776	1.29%
2022/04/25	1.1	63.24	0	0.00	63.20	1.1	788	0.13%
2022/04/21	0	0.00	1	69.20	69.10	-1	812	-0.12%
2022/04/20	1	68.50	0	0.00	69.10	1	823	0.12%
2022/04/15	1	69.00	0	0.00	68.90	1	915	0.11%
2022/04/14	0	71.50	0	0.00	71.20	0	950	0.00%
2022/04/12	1.1	71.18	5	70.38	70.80	-3.9	1,040	-0.37%
2022/04/11	1	72.90	1	72.70	72.80	0	1,183	0.00%
2022/04/08	1.1	77.70	1	77.70	77.60	0.1	1,248	0.00%
2022/04/07	0	0.00	1	77.60	77.40	-1	1,296	-0.08%
2022/04/06	1	80.00	0	0.00	80.40	1	1,300	0.08%
2022/04/01	0.1	81.90	0	0.00	81.50	0.1	1,327	0.00%
2022/03/30	1	84.30	0	0.00	83.60	1	1,395	0.07%
2022/03/29	0	0.00	3	85.67	83.90	-3	1,438	-0.21%
2022/03/28	2	84.20	0.1	83.40	84.90	1.9	1,456	0.13%
2022/03/24	0	0.00	1	81.30	81.70	-1	1,505	-0.07%
2022/03/23	0	0.00	1	82.30	82.20	-1	1,548	-0.06%
2022/03/22	0	0.00	0	80.40	81.60	0	1,575	0.00%
2022/03/21	0	0.00	0	80.50	80.40	0	1,624	0.00%
2022/03/18	20	79.40	0	0.00	79.10	20	1,655	1.21%
2022/03/17	0	0.00	1	80.00	80.40	-1	1,722	-0.06%
2022/03/15	1	79.00	0	0.00	78.50	1	1,826	0.06%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/08	2.1	81.51	1	82.00	79.60	1.1	2,795	0.04%
2022/03/07	2	83.30	0	0.00	83.00	2	3,173	0.06%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/03/02	0	0.00	2	89.50	89.70	-2	4,868	-0.04%
2022/03/01	0	0.00	3	90.10	90.30	-3	5,273	-0.06%
2022/02/24	3	87.00	0	0.00	87.30	3	5,554	0.05%
2022/02/23	0	0.00	2	89.90	90.20	-2	5,570	-0.04%
2022/02/22	2	89.65	0	0.00	90.00	2	5,586	0.04%
2022/02/10	0	0.00	1	93.90	93.80	-1	5,726	-0.02%
2022/02/09	0	0.00	3	93.40	93.70	-3	5,730	-0.05%
2022/02/08	1	92.80	0	0.00	92.90	1	5,748	0.02%
2022/01/26	2	89.00	1.1	88.33	88.20	0.9	5,790	0.01%
2022/01/18	1	94.80	0	0.00	94.00	1	5,806	0.02%
2022/01/14	3	90.63	0	0.00	91.60	3	5,774	0.05%
2022/01/13	1	93.60	0	0.00	92.60	1	5,748	0.02%
2022/01/11	0.1	96.20	8	94.78	94.70	-7.9	5,711	-0.14%
2022/01/10	0	0.00	1	98.00	98.00	-1	5,675	-0.02%
2022/01/07	2	100.50	2	98.45	97.90	0	5,663	0.00%
2022/01/06	6	100.00	2	100.00	100.00	4	5,630	0.07%
2022/01/05	4	103.75	2	104.00	103.00	2	5,605	0.04%
2022/01/04	14	106.43	7	106.29	105.50	7	5,555	0.13%
2022/01/03	4	102.38	8	103.75	104.50	-4	5,410	-0.07%
2021/12/30	2	101.50	1	99.50	101.00	1	5,348	0.02%
2021/12/29	0	0.00	2	99.55	99.10	-2	5,319	-0.04%
2021/12/27	2	98.40	0	0.00	99.30	2	5,307	0.04%
2021/12/24	0	0.00	1	98.00	97.60	-1	5,285	-0.02%
2021/12/23	2	99.05	2	99.85	98.70	0	5,269	0.00%
2021/12/22	2	99.65	0.7	99.10	99.10	1.3	5,243	0.03%
2021/12/21	2	98.45	2	98.75	98.40	0	5,213	0.00%
2021/12/20	6	97.75	0	0.00	97.60	6	5,189	0.12%
2021/12/17	2	99.50	0	0.00	99.50	2	5,132	0.04%
2021/12/16	2	101.00	0	0.00	101.00	2	5,096	0.04%
2021/12/15	1	103.00	0	0.00	100.50	1	5,079	0.02%
2021/12/14	0	101.00	0.3	101.50	101.00	-0.3	5,036	-0.01%
2021/12/13	0	0.00	0.4	103.06	103.00	-0.4	5,006	-0.01%
2021/12/10	4.4	101.86	4	101.50	101.00	0.4	4,945	0.01%
2021/12/09	9	106.00	2.1	106.00	106.00	6.9	4,867	0.14%
2021/12/08	0.1	105.00	1	105.00	105.00	-0.9	4,825	-0.02%
2021/12/07	39.2	106.77	6	107.92	105.50	33.2	4,723	0.70%
2021/12/06	7	113.64	1	113.50	114.50	6	4,378	0.14%
2021/12/03	2.1	115.00	1	116.00	116.50	1.1	4,312	0.03%
2021/12/02	4	117.88	1	113.00	113.00	3	4,177	0.07%
2021/12/01	17	119.24	45	119.08	117.00	-28	3,918	-0.71%
2021/11/30	9	120.06	17.2	118.72	117.00	-8.2	3,566	-0.23%
2021/11/29	3	110.33	3	111.50	113.50	0	3,000	0.00%
2021/11/26	13	114.81	21	111.67	115.50	-8	2,633	-0.30%
2021/11/25	7	110.93	13	111.00	111.50	-6	1,878	-0.32%
2021/11/24	3	101.77	15	104.01	105.00	-12	1,479	-0.81%
2021/11/23	6	95.93	7.1	96.92	95.50	-1.1	1,280	-0.09%
2021/11/22	0	0.00	1	94.90	93.60	-1	1,208	-0.08%
2021/11/19	2.1	92.81	1	92.30	92.40	1.1	1,201	0.09%
2021/11/18	0.1	93.60	0	0.00	92.00	0.1	1,203	0.01%
2021/11/17	3	93.70	1	93.70	93.40	2	1,196	0.17%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/11	1	88.70	0	0.00	87.10	1	1,312	0.08%
2021/11/10	1	88.00	0	0.00	87.90	1	1,342	0.07%
2021/11/05	7	89.54	5	87.52	87.60	2	1,418	0.14%
2021/11/04	0	0.00	6	87.35	87.00	-6	1,454	-0.41%
2021/11/03	1	87.00	0	0.00	87.00	1	1,461	0.07%
2021/10/29	0	0.00	11	87.17	86.80	-11	1,561	-0.70%
2021/10/28	3	87.20	1	88.20	85.90	2	1,566	0.13%
2021/10/25	1	83.90	0	0.00	84.40	1	1,579	0.06%
2021/10/22	1	85.00	0	0.00	84.00	1	1,622	0.06%
2021/10/21	1	83.50	0	0.00	83.20	1	1,654	0.06%
2021/10/07	0	0.00	4	80.90	80.90	-4	1,941	-0.21%
2021/10/05	2	80.50	0	0.00	80.50	2	2,027	0.10%
2021/10/04	0	0.00	1	79.30	78.90	-1	2,113	-0.05%
2021/10/01	5.1	81.40	5	80.18	80.50	0.1	2,170	0.00%
2021/09/30	0	0.00	1	84.20	84.40	-1	2,375	-0.04%
2021/09/29	1	82.70	1	83.60	82.00	0	2,625	0.00%
2021/09/28	0	0.00	1	86.80	86.90	-1	2,855	-0.04%
2021/09/27	0	0.00	4	89.83	89.80	-4	2,900	-0.14%
2021/09/24	4	89.90	0	0.00	89.10	4	3,173	0.13%
2021/09/22	6	86.65	4	87.30	87.00	2	3,665	0.05%
2021/09/16	0	0.00	0.7	88.70	88.50	-0.7	3,798	-0.02%
2021/09/15	1.1	89.51	21	89.56	89.40	-20	3,852	-0.52%
2021/09/14	5	92.18	1	91.40	91.40	4	3,980	0.10%
2021/09/13	8	92.38	0	0.00	91.60	8	4,066	0.20%
2021/09/10	0	0.00	2	92.40	92.70	-2	4,166	-0.05%
2021/09/09	9	91.96	0	0.00	91.70	9	4,652	0.19%
2021/09/08	12	92.72	11	90.06	89.90	1	4,965	0.02%
2021/09/07	4	92.20	0	0.00	91.80	4	5,047	0.08%
2021/09/06	0.1	94.10	0	0.00	93.30	0.1	5,158	0.00%
2021/09/03	2.5	96.00	1	95.70	95.40	1.5	5,294	0.03%
2021/09/02	0	0.00	1	98.60	98.50	-1	5,290	-0.02%
2021/09/01	0	0.00	4	101.38	101.50	-4	5,327	-0.08%
2021/08/31	3	101.00	2	100.50	101.00	1	5,363	0.02%
2021/08/30	6	103.00	1	102.50	102.00	5	5,408	0.09%
2021/08/27	1	104.00	0.4	102.50	102.00	0.6	5,489	0.01%
2021/08/25	0	0.00	4	102.13	104.00	-4	5,627	-0.07%
2021/08/24	1	100.50	0	0.00	100.50	1	5,661	0.02%
2021/08/20	3	94.00	2	94.50	96.80	1	5,777	0.02%
2021/08/19	0.1	97.80	1	93.30	93.00	-1	5,800	-0.02%
2021/08/18	1	99.50	1	101.00	101.50	0	5,894	0.00%
2021/08/17	3	99.70	0	0.00	96.00	3	6,084	0.05%
2021/08/16	0	0.00	2	102.50	100.00	-2	6,124	-0.03%
2021/08/12	0	0.00	2	108.50	108.00	-2	6,213	-0.03%
2021/08/11	10	108.65	2	110.00	107.50	8	6,292	0.13%
2021/08/10	2	108.50	3.2	110.59	108.00	-1.2	6,365	-0.02%
2021/08/09	1	110.50	1	112.50	107.00	0	6,461	0.00%
2021/08/06	2	111.00	2	113.00	111.00	0	6,647	0.00%
2021/08/05	1	109.00	2	110.25	111.00	-1	6,751	-0.01%
2021/08/04	4	111.25	2.2	109.00	112.00	1.9	6,864	0.03%
2021/08/03	1	105.50	1	106.50	105.00	0	6,915	0.00%
2021/08/02	1	103.00	0	0.00	106.00	1	7,135	0.01%
2021/07/30	1	104.00	8	104.50	102.00	-7	7,220	-0.10%
2021/07/29	2	104.25	2	105.00	105.50	0	7,301	0.00%
2021/07/28	1	104.50	4	104.88	104.50	-3	7,375	-0.04%
2021/07/27	9	113.28	15	111.80	109.50	-6	7,484	-0.08%
2021/07/26	5	112.50	2	112.50	113.00	3	7,612	0.04%
2021/07/23	9	113.67	11	112.73	112.00	-2	7,663	-0.03%
2021/07/22	1	112.50	2	113.00	112.50	-1	7,736	-0.01%
2021/07/21	6	111.33	7.9	110.96	111.00	-1.9	7,787	-0.02%
2021/07/20	2.1	111.01	7	110.86	110.00	-4.9	7,776	-0.06%
2021/07/19	2	114.50	3	114.17	113.50	-1	7,786	-0.01%
2021/07/16	6	114.33	1	114.50	113.50	5	7,830	0.06%
2021/07/15	6.6	115.68	3	113.50	114.50	3.6	7,884	0.05%
2021/07/14	9	114.28	0	0.00	114.00	9	8,022	0.11%
2021/07/13	2	114.25	5	117.10	114.00	-3	8,058	-0.04%
2021/07/12	3	117.00	3	116.83	116.50	0	8,026	0.00%
2021/07/09	8.3	115.57	7	116.00	115.00	1.3	8,040	0.02%
2021/07/08	13	120.15	16	119.72	119.00	-3	8,066	-0.04%
2021/07/07	9	123.61	16.4	123.51	120.50	-7.4	8,101	-0.09%
2021/07/06	17	122.21	29	121.41	121.50	-12	7,972	-0.15%
2021/07/05	8	121.50	6.2	119.76	118.00	1.8	7,865	0.02%
2021/07/02	22	115.23	29	114.02	115.50	-7	7,760	-0.09%
2021/07/01	6	116.00	7.2	115.96	114.00	-1.2	8,048	-0.01%
2021/06/30	19	117.18	8.1	119.24	123.00	11	8,037	0.14%
2021/06/29	6	115.50	6	113.58	112.00	0	7,900	0.00%
2021/06/28	11.2	110.18	1	112.00	112.50	10.2	7,787	0.13%
2021/06/25	2.1	115.45	0	115.00	113.00	2	7,774	0.03%
2021/06/24	1	114.50	1	114.00	114.50	0	7,802	0.00%
2021/06/23	4	115.00	14	114.96	115.50	-10	7,897	-0.13%
2021/06/22	2	112.75	2	113.25	112.00	0	7,990	0.00%
2021/06/21	4	114.63	6.2	114.52	113.50	-2.2	8,099	-0.03%
2021/06/18	36.1	119.95	18	116.81	117.00	18.1	8,071	0.22%
2021/06/17	8	113.94	16	115.44	117.50	-8	7,670	-0.10%
2021/06/16	1	109.50	3	108.83	107.00	-2	7,512	-0.03%
2021/06/15	12	107.54	4	107.13	108.00	8	7,507	0.11%
2021/06/11	5	105.70	3	104.17	103.50	2	7,479	0.03%
2021/06/10	4	104.25	2	104.00	104.50	2	7,614	0.03%
2021/06/09	1	104.00	1	103.00	103.00	0	7,802	0.00%
2021/06/08	0	0.00	5	105.30	104.50	-5	7,814	-0.06%
2021/06/07	1	102.50	1	103.50	102.50	0	7,863	0.00%
2021/06/04	5	104.90	2.1	104.27	105.00	2.9	7,874	0.04%
2021/06/03	3	101.17	5	101.00	104.00	-2	7,867	-0.03%
2021/06/02	2.1	100.06	0	0.00	100.00	2.1	7,833	0.03%
2021/06/01	1	105.00	2	105.50	105.00	-1	7,781	-0.01%
2021/05/31	12	105.00	3	105.33	104.50	9	7,760	0.12%
2021/05/28	3	105.33	0	0.00	104.50	3	7,739	0.04%
2021/05/27	2	104.25	0	0.00	104.00	2	7,708	0.03%
2021/05/26	5.2	106.44	2	103.75	104.50	3.2	7,654	0.04%
2021/05/25	4	105.75	19	107.26	108.00	-15	7,623	-0.20%
2021/05/24	1	98.20	2	97.55	98.60	-1	7,669	-0.01%
2021/05/21	0	0.00	4	96.65	95.80	-4	8,044	-0.05%
2021/05/20	0	0.00	1	94.70	93.00	-1	8,255	-0.01%
2021/05/19	4	95.28	4	95.85	95.40	0	8,409	0.00%
2021/05/18	7	94.87	2	95.55	96.90	5	8,638	0.06%
2021/05/17	5	90.92	7	91.24	88.90	-2	8,770	-0.02%
2021/05/14	9.1	97.38	11	97.68	93.00	-1.9	8,852	-0.02%
2021/05/13	12	90.85	7	91.33	91.60	5	8,935	0.06%
2021/05/12	2	97.90	6	95.58	90.90	-4	9,089	-0.04%
2021/05/11	2	102.50	8	101.56	101.00	-6	9,090	-0.07%
2021/05/10	15.2	113.48	9	110.50	110.50	6.2	9,152	0.07%
2021/05/07	2	110.50	3	110.33	113.00	-1	9,214	-0.01%
2021/05/06	14	103.86	13	103.42	103.00	1	9,549	0.01%
2021/05/05	2.1	102.71	2	108.25	102.50	0.1	9,563	0.00%
2021/05/04	12.1	108.29	13	108.81	106.00	-0.9	9,851	-0.01%
2021/05/03	12	116.67	0	0.00	113.50	12	10,170	0.12%
2021/04/29	10	125.35	5	127.00	125.00	5	10,099	0.05%
2021/04/28	3	126.17	6	127.83	128.50	-3	10,166	-0.03%
2021/04/27	2	126.25	5.7	125.83	126.50	-3.7	10,239	-0.04%
2021/04/26	3	124.00	0	0.00	123.50	3	10,222	0.03%
2021/04/23	5	121.80	1.7	122.39	122.50	3.3	10,282	0.03%
2021/04/22	3.2	121.72	6	121.17	119.50	-2.8	10,494	-0.03%
2021/04/21	3	124.50	0	0.00	123.50	3	10,620	0.03%
2021/04/20	9	125.17	12.2	128.15	127.50	-3.2	10,940	-0.03%
2021/04/19	5	124.50	3	123.00	123.00	2	10,902	0.02%
2021/04/16	5	124.10	4	123.50	123.00	1	10,940	0.01%
2021/04/15	8	123.94	1	125.50	124.00	7	11,107	0.06%
2021/04/14	3	120.67	1	121.43	125.00	2	11,202	0.02%
2021/04/13	5	124.10	4	120.88	122.50	1	11,300	0.01%
2021/04/12	3	122.67	2	123.25	121.50	1	11,314	0.01%
2021/04/09	11	128.59	8	127.25	126.00	3	11,401	0.03%
2021/04/08	19	133.21	7	133.86	131.00	12	11,427	0.11%
2021/04/07	27	133.56	14	133.64	133.50	13	11,575	0.11%
2021/04/06	6	127.92	11	127.64	129.50	-5	11,354	-0.04%
2021/04/01	4	121.38	11	121.45	121.50	-7	11,260	-0.06%
2021/03/31	12	116.96	6	118.92	117.50	6	11,387	0.05%
2021/03/30	8	118.94	8.5	119.15	118.50	-0.5	11,764	0.00%
2021/03/29	10	118.00	3	118.67	117.00	7	11,926	0.06%
2021/03/26	13	119.19	7	120.43	119.50	6	12,174	0.05%
2021/03/25	4	115.00	8	117.06	114.00	-4	12,118	-0.03%
2021/03/24	20	124.80	4	123.00	120.00	16	12,075	0.13%
2021/03/23	3	132.17	6	132.67	131.00	-3	12,106	-0.02%
2021/03/22	7	131.71	3	131.83	130.50	4	12,209	0.03%
2021/03/19	8	132.63	8	133.38	133.00	0	12,296	0.00%
2021/03/18	6	136.33	10	135.55	134.50	-4	12,427	-0.03%
2021/03/17	4	134.25	10	134.90	134.00	-6	12,481	-0.05%
2021/03/16	10	133.95	31	136.61	134.50	-21	12,505	-0.17%
2021/03/15	8	131.56	5	134.00	134.50	3	12,413	0.02%
2021/03/12	0	0.00	9	128.67	128.00	-9	12,305	-0.07%
2021/03/11	5	127.70	0	0.00	131.00	5	12,362	0.04%
2021/03/10	1	121.50	7.8	117.72	121.50	-6.8	12,362	-0.06%
2021/03/09	18	112.36	9	113.28	110.50	9	12,470	0.07%
2021/03/08	5	119.40	4	121.25	117.00	1	12,466	0.01%
2021/03/05	27	123.39	8	123.19	122.00	19	12,619	0.15%
2021/03/04	1	126.50	2	125.50	127.00	-1	12,695	-0.01%
2021/03/03	0	0.00	2	128.25	130.00	-2	12,775	-0.02%
2021/03/02	7	130.36	0	0.00	126.00	7	12,890	0.05%
2021/02/26	1	129.50	3	129.50	130.00	-2	13,034	-0.02%
2021/02/25	19	132.26	6	132.92	132.00	13	13,343	0.10%
2021/02/24	63	131.13	17	131.46	129.00	46	13,326	0.35%
2021/02/23	20	140.85	14	139.57	137.50	6	13,344	0.04%
2021/02/22	5	135.10	58	136.91	139.50	-53	13,052	-0.41%
2021/02/19	2	127.25	11.8	124.57	127.50	-9.8	13,152	-0.07%
2021/02/18	23	120.57	4	120.50	124.00	19	13,244	0.14%
2021/02/17	1	114.00	10	115.80	117.50	-9	13,484	-0.07%
2021/02/05	10	107.30	15	106.53	107.00	-5	13,531	-0.04%
2021/02/04	14	106.04	14.7	104.56	104.00	-0.7	13,967	-0.01%
2021/02/03	5	104.10	3.1	103.05	104.00	1.9	14,127	0.01%
2021/02/02	7.1	100.13	4	100.70	100.00	3.1	13,906	0.02%
2021/02/01	2	96.55	1	94.50	96.50	1	13,833	0.01%
2021/01/29	10	100.98	10	102.30	98.50	0	13,785	0.00%
2021/01/28	21	105.76	20	104.38	101.00	1	13,657	0.01%
2021/01/27	17.2	100.92	2	100.50	100.50	15.2	13,700	0.11%
2021/01/26	28	101.43	4	103.75	99.10	24	13,769	0.17%
2021/01/25	1	105.50	3.4	106.74	107.00	-2.4	13,404	-0.02%
2021/01/22	13	97.42	3	97.60	97.60	10	12,966	0.08%
2021/01/21	1	99.10	4.7	97.74	98.00	-3.7	12,896	-0.03%
2021/01/20	10	97.18	9	95.68	93.80	1	12,789	0.01%
2021/01/19	7	101.86	2	101.50	99.00	5	12,639	0.04%
2021/01/18	4	100.10	2	100.00	100.50	2	12,578	0.02%
2021/01/15	2	103.00	4	104.75	101.00	-2	12,515	-0.02%
2021/01/14	6	100.03	11	100.02	102.50	-5	12,336	-0.04%
2021/01/13	13	99.38	20.5	99.52	100.00	-7.5	12,264	-0.06%
2021/01/12	16	91.97	7	92.87	93.20	9	12,028	0.07%
2021/01/11	23	95.07	4	95.88	95.60	19	12,396	0.15%
2021/01/08	19	97.61	20	98.46	95.20	-1	12,534	-0.01%
2021/01/07	21.5	97.71	13	97.47	97.50	8.5	12,342	0.07%
2021/01/06	8	97.85	5	98.64	96.00	3	12,234	0.02%
2021/01/05	8	97.70	4	96.90	97.70	4	12,030	0.03%
2021/01/04	6	94.07	7	96.63	97.50	-1	11,917	-0.01%
2020/12/31	4	92.13	14	91.59	91.60	-10	11,758	-0.09%
2020/12/30	14	90.26	11.2	88.25	91.90	2.8	11,606	0.02%
2020/12/29	17	85.46	20	86.26	84.80	-3	11,358	-0.03%
2020/12/28	7	85.63	2.6	85.91	85.00	4.4	11,243	0.04%
2020/12/25	4	84.95	5.5	85.81	84.80	-1.5	11,135	-0.01%
2020/12/24	2	85.15	9	85.69	86.20	-7	10,948	-0.06%
2020/12/23	7	79.40	9.7	78.56	78.40	-2.7	10,487	-0.03%
2020/12/22	32	78.94	18.9	78.19	77.90	13.1	10,269	0.13%
2020/12/21	12	75.00	10	73.35	75.00	2	9,943	0.02%
2020/12/18	12	73.91	13	75.08	73.70	-1	9,853	-0.01%
2020/12/17	14	74.78	14.4	73.09	75.20	-0.4	9,668	0.00%
2020/12/16	22	71.27	25.7	70.62	72.80	-3.7	9,437	-0.04%
2020/12/15	7	69.21	9	70.41	68.30	-2	9,266	-0.02%
2020/12/14	4	73.03	7.7	73.81	73.60	-3.7	9,095	-0.04%
2020/12/11	14.1	71.73	11	69.70	69.70	3.1	8,808	0.04%
2020/12/10	2	70.50	2	71.40	70.90	0	8,667	0.00%
2020/12/09	9	71.99	15.7	72.41	72.10	-6.7	8,565	-0.08%
2020/12/08	18	69.44	23	68.83	69.00	-5	8,371	-0.06%
2020/12/07	4.3	71.05	4	70.75	70.60	0.3	8,252	0.00%
2020/12/04	16.4	71.41	18	70.53	71.60	-1.6	8,135	-0.02%
2020/12/03	35	69.99	31.3	70.30	70.10	3.7	8,054	0.05%
2020/12/02	5	68.80	17	68.94	68.80	-12	7,885	-0.15%
2020/12/01	35	69.28	27	68.81	68.50	8	7,819	0.10%
2020/11/30	10	67.00	15	66.91	67.00	-5	7,659	-0.07%
2020/11/27	26	66.79	24	66.00	66.90	2	7,549	0.03%
2020/11/26	24	65.89	21	64.57	66.20	3	7,437	0.04%
2020/11/25	25	65.26	31	64.29	63.90	-6	7,271	-0.08%
2020/11/24	24	65.48	30.8	65.64	65.50	-6.8	7,077	-0.10%
2020/11/23	21	62.60	31.9	62.21	62.60	-10.9	6,734	-0.16%
2020/11/20	44	61.97	49	62.16	62.00	-5	6,608	-0.08%
2020/11/19	18	60.62	18	60.72	60.60	0	6,320	0.00%
2020/11/18	25	61.54	32.1	61.20	61.40	-7.1	6,176	-0.11%
2020/11/17	20	59.59	17.2	59.91	60.00	2.8	5,780	0.05%
2020/11/16	56	58.88	54	58.59	58.40	2	5,492	0.04%
2020/11/13	8	55.26	4	56.13	56.10	4	4,947	0.08%
2020/11/12	44	56.88	60.9	56.80	57.00	-16.9	4,661	-0.36%
2020/11/11	14	53.34	7	52.44	53.30	7	4,040	0.17%
2020/11/10	2	50.70	2	49.40	49.75	0	3,616	0.00%
2020/11/09	0	0.00	8	50.60	49.35	-8	3,553	-0.23%
2020/11/06	3	50.38	5	50.20	50.00	-2	3,499	-0.06%
2020/11/05	2	50.10	3	49.93	50.80	-1	3,391	-0.03%
2020/11/04	14	50.14	11	50.09	49.90	3	3,238	0.09%
2020/11/03	8	48.43	10.7	48.41	48.60	-2.7	2,785	-0.10%
2020/11/02	0	0.00	0	44.20	44.20	0	2,637	0.00%
2020/10/29	5	44.23	0	0.00	44.35	5	2,751	0.18%
2020/10/28	2	45.50	0	0.00	45.25	2	2,780	0.07%
2020/10/27	2	46.55	1	46.80	46.70	1	2,770	0.04%
2020/10/22	1	47.60	0	0.00	46.45	1	2,721	0.04%
2020/10/21	6	50.15	6	49.45	48.20	0	2,642	0.00%
2020/10/19	11	49.21	11	49.43	49.50	0	2,366	0.00%
2020/10/16	2	43.38	7	45.49	47.00	-5	1,867	-0.27%
2020/10/14	0	0.00	3.1	43.05	43.50	-3.1	1,670	-0.19%
2020/10/12	0	0.00	2	41.98	41.55	-2	1,642	-0.12%
2020/10/07	1	43.10	3	43.18	43.10	-2	1,649	-0.12%
2020/10/06	1	42.70	0	0.00	42.35	1	1,627	0.06%
2020/10/05	2	41.45	1	41.25	41.40	1	1,592	0.06%
2020/09/30	2	41.38	1	41.30	41.80	1	1,596	0.06%
2020/09/29	2	41.28	1	41.50	41.25	1	1,554	0.06%
2020/09/23	0	0.00	1	41.35	40.20	-1	1,496	-0.07%
2020/09/22	1	41.00	0.3	41.00	41.00	0.7	1,502	0.04%
2020/09/16	1	42.10	0	0.00	42.00	1	1,565	0.06%
2020/09/15	1	43.00	0.8	42.65	42.65	0.2	1,591	0.01%
2020/09/07	0.3	42.25	0	0.00	42.25	0.3	1,767	0.02%
2020/09/01	5	41.30	0	0.00	41.60	5	1,998	0.25%
2020/08/26	2	42.45	0	0.00	42.45	2	2,090	0.10%
2020/08/21	1	42.70	0	0.00	42.70	1	2,166	0.05%
2020/08/20	14	44.73	22	42.31	42.60	-8	2,180	-0.37%
2020/08/19	8	46.58	1	46.10	46.40	7	2,197	0.32%
2020/08/18	0.1	46.85	0	0.00	46.85	0.1	2,228	0.00%
2020/08/17	6	47.43	5.7	48.29	48.00	0.3	2,258	0.01%
2020/08/05	0	0.00	4	34.78	34.55	-4	2,244	-0.18%
2020/08/04	27	34.65	0	0.00	34.35	27	2,282	1.18%
2020/07/30	0	0.00	0.6	34.35	34.45	-0.6	3,078	-0.02%
2020/07/27	13	35.78	10	35.60	35.35	3	3,244	0.09%
2020/07/23	0	0.00	5	34.62	35.25	-5	3,158	-0.16%
2020/07/21	0	0.00	5	34.15	33.85	-5	3,201	-0.16%
2020/07/20	0	0.00	3	32.43	32.65	-3	3,199	-0.09%
2020/07/15	0	0.00	1	33.20	33.05	-1	3,278	-0.03%
2020/07/14	0	0.00	1	33.55	33.55	-1	3,318	-0.03%
2020/07/09	0.4	34.70	1.8	34.89	34.90	-1.5	3,520	-0.04%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/07/01	0	0.00	4.1	34.65	34.55	-4.1	4,086	-0.10%
2020/06/30	0	0.00	9	34.39	34.40	-9	4,086	-0.22%
2020/06/23	0	0.00	11	35.35	35.20	-11	4,168	-0.26%
2020/06/18	0	0.00	1	36.40	36.60	-1	4,242	-0.02%
2020/06/17	5	36.35	0	0.00	36.15	5	4,260	0.12%
2020/06/16	3	36.12	0	0.00	36.35	3	4,302	0.07%
2020/06/15	4	35.99	0	0.00	35.50	4	4,366	0.09%
2020/06/12	0	0.00	1	35.30	35.85	-1	4,379	-0.02%
2020/06/10	0	0.00	3	37.20	37.30	-3	4,452	-0.07%
2020/06/09	0	0.00	190	37.54	37.20	-190	4,513	-4.21%	大賣/鉅額交易
2020/06/05	0	0.00	5	38.41	38.15	-5	4,554	-0.11%
2020/06/04	0	0.00	8	38.46	38.70	-8	4,538	-0.18%
2020/06/03	3	38.15	6	38.10	37.95	-3	4,507	-0.07%
2020/06/02	0	0.00	12	38.04	37.80	-12	4,491	-0.27%
2020/06/01	0	0.00	4	38.30	38.40	-4	4,457	-0.09%
2020/05/29	7	37.51	0	0.00	37.40	7	4,403	0.16%
2020/05/28	6	37.72	10	38.00	37.90	-4	4,407	-0.09%
2020/05/26	1	37.00	0	0.00	36.65	1	4,355	0.02%
2020/05/25	1	35.65	0	0.00	36.50	1	4,385	0.02%
2020/05/22	0	0.00	1	36.90	36.25	-1	4,398	-0.02%
2020/05/18	0	0.00	1	35.70	35.70	-1	4,457	-0.02%
2020/05/15	0	0.00	2	36.55	36.50	-2	4,478	-0.04%
2020/05/14	16	36.80	5	36.20	36.20	11	4,452	0.25%
2020/05/13	10	38.48	11	37.92	37.90	-1	4,433	-0.02%
2020/05/12	10	38.34	10	38.40	38.40	0	4,428	0.00%
2020/05/11	50	38.48	42	38.52	38.35	8	4,449	0.18%
2020/05/08	25	38.73	25	38.13	37.55	0	4,441	0.00%
2020/05/07	43	39.07	55	39.71	39.20	-12	4,380	-0.27%
2020/05/06	51	37.46	59	37.17	38.15	-8	4,085	-0.20%
2020/05/05	0	0.00	3	35.00	34.70	-3	3,688	-0.08%
2020/05/04	6	33.73	0	0.00	33.70	6	3,668	0.16%
2020/04/30	24	35.02	17	34.68	34.40	7	3,742	0.19%
2020/04/28	3	34.58	0	0.00	34.30	3	3,696	0.08%
2020/04/27	0	0.00	5	34.57	34.45	-5	3,720	-0.13%
2020/04/24	1	33.90	2	34.00	33.80	-1	3,691	-0.03%
2020/04/23	0	0.00	3	33.33	33.45	-3	3,703	-0.08%
2020/04/21	2	33.00	1	32.75	32.35	1	3,749	0.03%
2020/04/20	0	0.00	3	34.08	33.90	-3	3,767	-0.08%
2020/04/16	5	34.75	0	0.00	34.30	5	3,760	0.13%
2020/04/15	3	34.95	2	34.85	34.20	1	3,757	0.03%
2020/04/14	0	0.00	3	33.45	33.55	-3	3,688	-0.08%
2020/04/10	9.2	34.36	5	34.37	34.40	4.2	3,879	0.11%
2020/04/09	117	36.43	110	35.69	33.95	7	4,140	0.17%	大買/大賣/
2020/04/08	4	34.41	7	34.43	35.40	-3	4,011	-0.07%
2020/04/07	0	0.00	1	31.60	32.20	-1	4,092	-0.02%
2020/04/06	1	30.10	0	0.00	30.10	1	4,345	0.02%
2020/03/31	0	0.00	2	29.90	29.70	-2	4,475	-0.04%
2020/03/30	3	29.25	8	29.36	29.60	-5	4,518	-0.11%
2020/03/27	0	0.00	17	31.00	29.65	-17	4,612	-0.37%
2020/03/25	5	28.35	5	28.29	28.35	0	4,624	0.00%
2020/03/24	0	25.80	2	25.80	25.80	-2	4,572	-0.04%
2020/03/23	8	25.20	0	0.00	24.75	8	4,545	0.18%
2020/03/20	12	26.85	0	0.00	27.00	12	4,520	0.27%
2020/03/19	4	25.25	3	25.82	25.25	1	4,478	0.02%
2020/03/18	5	28.90	0	0.00	28.05	5	4,419	0.11%
2020/03/16	1	30.00	1	30.15	29.50	0	4,367	0.00%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	0	0.00	2	32.00	31.65	-2	4,241	-0.05%
2020/03/11	8	35.71	1	36.20	35.10	7	4,204	0.17%
2020/03/10	2	35.80	8	35.10	36.15	-6	4,195	-0.14%
2020/03/09	2	36.00	0	0.00	35.75	2	4,197	0.05%
2020/03/06	2	37.95	1	38.20	38.00	1	4,227	0.02%
2020/03/05	6	38.71	2	38.80	38.65	4	4,232	0.09%
2020/03/04	0	0.00	2	38.20	38.20	-2	4,229	-0.05%
2020/03/02	9	37.96	0	0.00	38.05	9	4,219	0.21%
2020/02/27	0	0.00	1	37.85	37.80	-1	4,210	-0.02%
2020/02/26	16	40.29	0	0.00	39.65	16	4,164	0.38%
2020/02/25	1	40.80	8	40.84	40.60	-7	4,108	-0.17%
2020/02/24	0	0.00	1	40.80	40.65	-1	4,069	-0.02%
2020/02/21	2	41.60	9	41.36	41.20	-7	4,045	-0.17%
2020/02/20	0	0.00	5	40.88	40.55	-5	3,968	-0.13%
2020/02/19	10	40.90	14	40.53	40.90	-4	3,956	-0.10%
2020/02/18	0	0.00	2	40.45	40.45	-2	3,928	-0.05%
2020/02/17	10	40.40	0	0.00	40.30	10	3,916	0.26%
2020/02/14	0	0.00	2	40.45	40.60	-2	4,036	-0.05%
2020/02/13	0	0.00	1	40.80	40.15	-1	4,028	-0.02%
2020/02/12	7	41.19	6	40.99	41.10	1	4,030	0.02%
2020/02/11	10	41.10	1	40.40	40.30	9	3,986	0.23%
2020/02/10	3	39.70	3	39.25	39.25	0	3,950	0.00%
2020/02/07	1	40.35	6	40.03	39.55	-5	4,026	-0.12%
2020/02/05	5	40.34	2	39.85	39.55	3	4,410	0.07%
2020/02/04	5	39.60	1	39.35	39.95	4	4,497	0.09%
2020/02/03	1	36.15	12	36.02	36.35	-11	4,528	-0.24%
2020/01/31	0	0.00	2	39.20	38.15	-2	4,551	-0.04%
2020/01/30	2	39.38	5	39.38	38.95	-3	4,553	-0.07%
2020/01/20	0	0.00	4	43.59	43.25	-4	4,499	-0.09%
2020/01/17	5	43.80	13	43.45	43.65	-8	4,489	-0.18%
2020/01/16	2	43.70	5	43.48	43.30	-3	4,441	-0.07%
2020/01/15	27	43.41	0	0.00	43.15	27	4,406	0.61%
2020/01/14	1	43.50	22	43.55	43.50	-21	4,341	-0.48%
2020/01/08	1	43.40	1	42.35	42.25	0	4,228	0.00%
2020/01/07	44	44.67	1	45.00	43.00	43	4,175	1.03%
2020/01/06	19	46.23	7	46.69	46.10	12	4,113	0.29%
2020/01/03	94	47.34	44	46.97	45.95	50	4,087	1.22%
2020/01/02	49	45.00	4	45.04	45.15	45	3,791	1.19%
2019/12/31	17	45.51	23	46.21	45.20	-6	3,800	-0.16%
2019/12/30	12	45.25	21	45.48	45.25	-9	3,615	-0.25%
2019/12/26	0	0.00	35	42.87	41.95	-35	3,385	-1.03%
2019/12/25	35	42.59	0	0.00	42.40	35	3,429	1.02%
2019/12/24	1	42.00	6	42.33	42.30	-5	3,477	-0.14%
2019/12/23	0	0.00	3	41.70	41.60	-3	3,489	-0.09%
2019/12/20	15	41.45	0	0.00	41.30	15	3,475	0.43%
2019/12/18	2	40.30	0	0.00	40.30	2	3,671	0.05%
2019/12/17	4	40.65	5	40.60	40.45	-1	3,729	-0.03%
2019/12/16	0	0.00	1	40.65	40.65	-1	3,817	-0.03%
2019/12/13	11	40.80	0	0.00	40.25	11	4,185	0.26%
2019/12/12	5	41.50	0	0.00	40.70	5	4,745	0.11%
2019/12/09	27	41.52	0	0.00	41.35	27	4,807	0.56%
2019/12/05	0	0.00	5	40.94	40.70	-5	4,901	-0.10%
2019/12/04	0.4	40.60	0	0.00	40.60	0.4	4,921	0.01%
2019/12/03	2	40.10	0	0.00	40.35	2	4,939	0.04%
2019/12/02	0	0.00	5	39.70	39.35	-5	4,971	-0.10%
2019/11/29	4	40.55	0	0.00	40.20	4	5,107	0.08%
2019/11/28	6	40.48	0	0.00	40.85	6	5,234	0.11%
2019/11/27	9	40.57	0	0.00	40.85	9	5,261	0.17%
2019/11/26	0	0.00	7	40.60	40.45	-7	5,232	-0.13%
2019/11/25	0	0.00	1	40.20	40.05	-1	5,212	-0.02%
2019/11/21	3	39.92	3	39.80	39.90	0	5,209	0.00%
2019/11/18	31	40.26	2	40.00	40.00	29	5,211	0.56%
2019/11/14	4.1	40.42	1	40.15	40.10	3.1	5,204	0.06%
2019/11/13	23	41.12	0	0.00	40.25	23	5,175	0.44%
2019/11/12	1	38.75	0	0.00	39.25	1	5,048	0.02%
2019/11/11	3	39.45	1	38.15	38.15	2	5,037	0.04%
2019/11/08	1	39.85	2	39.80	39.80	-1	5,005	-0.02%
2019/11/07	2	39.83	1	39.80	39.80	1	5,002	0.02%
2019/11/06	2	39.50	12	40.03	40.10	-10	4,999	-0.20%
2019/11/05	10	42.52	3	40.38	39.40	7	4,923	0.14%
2019/11/04	6	42.95	2	43.65	43.65	4	4,658	0.09%
2019/11/01	5	41.58	11	42.77	43.50	-6	4,567	-0.13%
2019/10/31	15	41.94	23	42.38	42.70	-8	4,403	-0.18%
2019/10/30	5	41.76	5	42.55	42.65	0	4,271	0.00%
2019/10/29	0	0.00	0.1	42.30	42.50	-0.1	4,199	0.00%
2019/10/25	0	0.00	3	41.80	41.90	-3	4,155	-0.07%
2019/10/24	5	41.68	10	41.66	41.65	-5	4,140	-0.12%
2019/10/23	6	41.18	2	41.25	41.10	4	4,119	0.10%
2019/10/18	1	41.20	2	40.85	40.85	-1	4,103	-0.02%
2019/10/17	5	40.87	5	40.95	41.10	0	4,102	0.00%
2019/10/16	4	41.05	1	40.90	40.85	3	4,097	0.07%
2019/10/15	1	41.60	1	41.40	41.25	0	4,088	0.00%
2019/10/14	15	42.00	1	41.65	41.00	14	4,061	0.34%
2019/10/09	5	41.65	7.7	42.10	42.20	-2.7	3,952	-0.07%
2019/10/07	2	44.30	0	0.00	43.70	2	3,832	0.05%
2019/10/03	0.1	43.85	5	43.74	43.85	-4.9	3,681	-0.13%
2019/10/02	6	43.49	0	0.00	43.15	6	3,642	0.16%
2019/10/01	9	44.00	39	44.70	44.20	-30	3,580	-0.84%
2019/09/27	6	43.20	4	43.30	43.30	2	3,443	0.06%
2019/09/26	10	41.06	9	41.33	42.60	1	3,334	0.03%
2019/09/25	6	39.63	10	40.29	40.50	-4	3,213	-0.12%
2019/09/24	14	39.60	6	40.02	40.05	8	3,184	0.25%
2019/09/20	14	41.53	15	41.30	41.30	-1	2,911	-0.03%
2019/09/19	4	42.00	1	41.90	41.75	3	2,843	0.11%
2019/09/18	5	42.47	5	42.76	43.00	0	2,751	0.00%
2019/09/17	5	42.82	16	44.66	41.80	-11	2,375	-0.46%
2019/09/16	1	41.50	2	41.50	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	1	41.40	41.50	-1	1,786	-0.06%
2019/09/11	0	0.00	5	41.45	41.15	-5	1,758	-0.28%
2019/09/10	5.2	41.24	3	41.07	41.10	2.2	1,740	0.12%
2019/09/09	3	42.50	2	41.73	42.45	1	1,667	0.06%
2019/09/06	2	40.45	1	41.10	41.10	1	1,595	0.06%
2019/09/05	1	41.40	8	41.21	41.00	-7	1,552	-0.45%
2019/09/04	7	41.59	3	39.80	41.00	4	1,506	0.27%
2019/09/03	15	39.94	13	39.34	40.45	2	1,413	0.14%
2019/09/02	4	37.88	7	38.66	39.25	-3	1,259	-0.24%
2019/08/30	5	35.93	0	0.00	35.70	5	1,131	0.44%
2019/08/29	0	0.00	1	34.00	33.95	-1	1,086	-0.09%
2019/08/21	3	35.40	1	35.45	35.60	2	1,095	0.18%
2019/08/20	1	35.00	0	0.00	34.75	1	1,086	0.09%
2019/08/19	2	34.45	0	0.00	34.50	2	1,079	0.19%
2019/08/16	2	34.18	0	0.00	34.00	2	1,087	0.18%
2019/08/14	1	35.50	1	35.05	35.00	0	1,087	0.00%
2019/08/08	3	35.10	0	0.00	35.25	3	1,086	0.28%
2019/08/06	3	35.32	2	35.33	35.85	1	1,071	0.09%
2019/08/05	1	36.45	1	36.90	36.45	0	1,069	0.00%
2019/07/23	1	41.80	0	0.00	41.90	1	1,123	0.09%
2019/07/22	0	0.00	2	41.28	41.30	-2	1,191	-0.17%
2019/07/18	0	0.00	1	41.80	41.55	-1	1,203	-0.08%
2019/07/17	1	42.20	0	0.00	42.05	1	1,211	0.08%
2019/07/16	0	0.00	2	43.23	42.85	-2	1,233	-0.16%
2019/07/15	4	43.40	0	0.00	43.00	4	1,259	0.32%
2019/07/12	0	0.00	4	43.15	43.45	-4	1,310	-0.31%
2019/07/11	7	45.86	3	45.60	45.80	4	1,372	0.29%
2019/07/10	3	45.50	0	0.00	45.40	3	1,621	0.18%
2019/07/05	0	0.00	2	45.85	46.10	-2	1,697	-0.12%
2019/07/04	1	45.60	0	0.00	45.50	1	1,710	0.06%
2019/07/03	1	44.60	1	44.85	44.55	0	1,787	0.00%
2019/07/02	0	0.00	2	44.10	44.75	-2	1,811	-0.11%
2019/07/01	3	44.00	1	44.05	44.45	2	1,839	0.11%
2019/06/27	0	0.00	6	43.08	43.20	-6	1,869	-0.32%
2019/06/26	0	0.00	1	42.65	42.45	-1	1,881	-0.05%
2019/06/25	3	42.55	0	0.00	42.50	3	1,909	0.16%
2019/06/21	0	0.00	2	43.25	42.90	-2	2,048	-0.10%
2019/06/20	0	0.00	1	43.50	43.30	-1	2,059	-0.05%
2019/06/19	1	42.65	4	42.40	42.55	-3	2,101	-0.14%
2019/06/17	7.4	42.52	8	42.67	42.75	-0.7	2,138	-0.03%
2019/06/14	9	42.08	0	0.00	41.95	9	2,160	0.42%
2019/06/05	0	0.00	22	41.55	41.05	-22	2,568	-0.86%
2019/06/04	21	41.85	5	42.20	41.60	16	2,614	0.61%
2019/06/03	11	41.33	3	41.50	41.60	8	2,665	0.30%
2019/05/31	1	41.50	15	41.51	41.65	-14	2,704	-0.52%
2019/05/30	16	40.86	0	0.00	41.20	16	2,771	0.58%
2019/05/27	1	40.20	0	0.00	40.10	1	3,176	0.03%
2019/05/21	2	41.30	0	0.00	41.55	2	3,707	0.05%
2019/05/20	1	40.75	1	41.00	40.75	0	3,804	0.00%
2019/05/17	1	40.90	5	41.23	40.70	-4	3,892	-0.10%
2019/05/16	2	41.70	1	41.95	41.30	1	3,995	0.03%
2019/05/15	1	41.95	2	42.10	42.10	-1	4,266	-0.02%
2019/05/14	3	38.60	17	40.96	41.30	-14	4,501	-0.31%
2019/05/13	3	41.38	12	41.03	40.90	-9	4,602	-0.20%
2019/05/10	4	42.90	2	43.20	42.80	2	4,644	0.04%
2019/05/09	2	43.93	8	44.87	44.15	-6	4,634	-0.13%
2019/05/08	1	45.50	3	45.60	45.35	-2	4,673	-0.04%
2019/05/07	0	0.00	1	46.10	45.90	-1	4,747	-0.02%
2019/05/06	0	0.00	5	44.66	44.75	-5	4,751	-0.11%
2019/05/03	2	46.40	0.5	46.15	46.25	1.5	4,785	0.03%
2019/04/29	1	45.85	17	45.88	45.75	-16	4,919	-0.33%
2019/04/26	9	47.94	7	47.64	47.25	2	4,961	0.04%
2019/04/25	2	46.83	1	46.90	46.90	1	4,968	0.02%
2019/04/24	1	47.20	2	47.43	47.20	-1	5,036	-0.02%
2019/04/23	2	47.33	0	0.00	47.25	2	5,111	0.04%
2019/04/22	0	0.00	2	49.50	47.80	-2	5,340	-0.04%
2019/04/19	3	48.28	1	48.15	48.40	2	5,387	0.04%
2019/04/18	11	49.65	15	47.95	47.60	-4	5,707	-0.07%
2019/04/17	4	49.64	13	49.73	49.35	-9	5,719	-0.16%
2019/04/16	25	49.59	18	49.45	49.75	7	5,718	0.12%
2019/04/15	0	0.00	2	47.75	47.85	-2	5,594	-0.04%
2019/04/12	9	46.98	0	0.00	46.70	9	5,672	0.16%
2019/04/11	12	48.29	2	48.13	47.10	10	5,768	0.17%
2019/04/10	22	47.25	1	47.25	47.50	21	5,923	0.35%
2019/04/09	4	47.68	7	47.78	47.60	-3	6,081	-0.05%
2019/04/08	1	46.50	0	0.00	46.70	1	6,436	0.02%
2019/04/03	1	46.15	0	0.00	46.10	1	6,629	0.02%
2019/04/02	0	0.00	1	45.30	45.30	-1	6,827	-0.01%
2019/04/01	2	45.60	0	0.00	45.00	2	7,167	0.03%
2019/03/29	1	45.90	2	45.90	45.65	-1	7,536	-0.01%
2019/03/28	5	46.04	3	45.58	45.50	2	7,721	0.03%
2019/03/27	7	45.86	16	45.69	45.80	-9	7,865	-0.11%
2019/03/26	4	47.46	9	47.47	46.50	-5	7,873	-0.06%
2019/03/25	0	0.00	13	47.61	47.65	-13	8,009	-0.16%
2019/03/22	15	48.88	1	48.85	48.80	14	8,062	0.17%
2019/03/21	5	48.15	0	0.00	48.15	5	8,105	0.06%
2019/03/20	3	47.23	2	47.05	47.30	1	8,230	0.01%
2019/03/19	2	47.43	2	47.35	47.25	0	8,377	0.00%
2019/03/18	3	48.37	0	0.00	47.95	3	8,491	0.04%
2019/03/15	2	48.50	1	48.45	48.10	1	8,770	0.01%
2019/03/14	5	47.66	14	49.06	46.60	-9	9,044	-0.10%
2019/03/12	2	49.83	1	50.80	49.85	1	9,301	0.01%
2019/03/11	0	0.00	1	50.80	50.20	-1	9,448	-0.01%
2019/03/08	8	50.06	6	49.92	50.40	2	9,612	0.02%
2019/03/07	2	50.90	2	50.60	50.30	0	9,642	0.00%
2019/03/06	10	50.91	0	0.00	50.80	10	9,679	0.10%
2019/03/05	5	50.32	7	50.80	50.10	-2	9,708	-0.02%
2019/03/04	2	49.65	0	0.00	51.10	2	9,704	0.02%
2019/02/27	18	49.39	32	50.06	49.05	-14	9,658	-0.14%
2019/02/26	5	51.90	18	52.09	51.40	-13	9,577	-0.14%
2019/02/25	35	52.10	3	52.10	51.90	32	9,563	0.33%
2019/02/22	8	50.40	21	50.88	51.60	-13	9,450	-0.14%
2019/02/21	5	48.06	6	48.00	48.50	-1	9,149	-0.01%
2019/02/20	5	48.40	12	48.23	48.00	-7	9,258	-0.08%
2019/02/19	13	47.54	10	47.72	47.60	3	9,267	0.03%
2019/02/18	21	48.31	11	48.25	47.60	10	9,242	0.11%
2019/02/15	5	46.95	16	46.95	47.05	-11	9,163	-0.12%
2019/02/14	9	46.58	17	46.68	46.35	-8	9,095	-0.09%
2019/02/13	40	46.91	36	47.87	47.40	4	9,023	0.04%
2019/02/12	12	45.28	12	44.93	46.00	0	8,777	0.00%
2019/02/11	6	43.24	4	42.49	43.10	2	8,609	0.02%
2019/01/30	9	41.70	5	41.40	41.80	4	8,577	0.05%
2019/01/28	4	41.29	3	41.13	41.10	1	8,652	0.01%
2019/01/25	1	40.75	12	40.90	40.85	-11	8,874	-0.12%
2019/01/24	0	0.00	10	40.48	40.10	-10	9,167	-0.11%
2019/01/23	12	40.25	11	40.08	40.35	1	9,254	0.01%
2019/01/22	17	40.02	0	0.00	39.70	17	9,268	0.18%
2019/01/21	16	40.74	11	41.30	40.60	5	9,292	0.05%
2019/01/18	4	40.71	4	40.70	40.70	0	9,306	0.00%
2019/01/17	4	40.55	3	41.35	40.55	1	9,334	0.01%
2019/01/16	6	41.02	28	41.00	40.90	-22	9,313	-0.24%
2019/01/15	2	42.00	14	41.98	41.75	-12	9,273	-0.13%
2019/01/14	8	41.71	6	41.73	41.75	2	9,265	0.02%
2019/01/11	18	41.92	12	41.65	41.50	6	9,264	0.06%
2019/01/10	8	40.46	3	40.37	40.30	5	9,125	0.05%
2019/01/09	14	41.74	21	41.82	40.50	-7	9,288	-0.08%
2019/01/08	1	40.25	9	39.98	40.30	-8	8,992	-0.09%
2019/01/07	7	39.94	10	40.19	39.65	-3	8,947	-0.03%
2019/01/04	24	37.78	5	37.85	39.00	19	8,914	0.21%
2019/01/03	8	39.27	1	40.45	38.75	7	8,765	0.08%
2019/01/02	4	40.04	10	40.41	40.00	-6	8,676	-0.07%
2018/12/28	23	39.93	19	39.73	40.10	4	8,611	0.05%
2018/12/27	8	38.87	17	38.81	38.95	-9	8,451	-0.11%
2018/12/26	30	40.61	12	40.20	37.40	18	8,289	0.22%
2018/12/25	24	40.01	14	39.61	39.60	10	7,869	0.13%
2018/12/24	8	39.73	9	39.61	39.75	-1	7,694	-0.01%
2018/12/22	22	39.75	29	39.68	39.05	-7	7,492	-0.09%
2018/12/21	21	37.37	35	37.82	40.15	-14	7,198	-0.19%
2018/12/20	19	36.54	13	36.38	36.50	6	6,832	0.09%
2018/12/19	14	36.05	24	36.03	35.80	-10	6,640	-0.15%
2018/12/18	3	35.00	1	34.90	35.20	2	6,495	0.03%
2018/12/17	29	35.56	8	35.63	35.35	21	6,442	0.33%
2018/12/14	5	34.25	1	34.00	34.10	4	6,267	0.06%
2018/12/12	7	35.97	11	35.59	35.50	-4	6,141	-0.07%
2018/12/11	21	34.98	6	34.90	34.90	15	6,015	0.25%
2018/12/10	7	34.31	29	33.84	33.90	-22	5,929	-0.37%
2018/12/07	33	35.63	44	35.85	35.75	-11	5,814	-0.19%
2018/12/06	54	35.14	30	36.57	34.50	24	5,528	0.43%
2018/12/05	40	36.17	39	36.48	37.80	1	5,190	0.02%
2018/12/04	13	34.44	30	34.64	34.50	-17	4,788	-0.36%
2018/12/03	33	34.32	17	34.33	34.45	16	4,666	0.34%
2018/11/30	0	0.00	1	31.00	31.35	-1	4,492	-0.02%
2018/11/29	2	30.48	1	31.35	30.55	1	4,432	0.02%
2018/11/28	2	30.40	1	30.55	30.65	1	4,373	0.02%
2018/11/27	1	29.60	0	0.00	30.00	1	4,337	0.02%
2018/11/23	1	29.40	2	29.23	28.50	-1	4,307	-0.02%
2018/11/22	1	31.60	9	30.36	29.70	-8	4,280	-0.19%
2018/11/21	6	30.68	3	30.38	30.85	3	4,247	0.07%
2018/11/20	6	30.71	8	30.81	30.55	-2	4,270	-0.05%
2018/11/19	14	31.11	15	31.32	31.40	-1	4,240	-0.02%
2018/11/16	5	30.35	1	29.70	29.55	4	4,139	0.10%
2018/11/15	4	28.55	4	28.93	29.10	0	4,063	0.00%
2018/11/14	6	28.88	7	28.63	28.55	-1	4,057	-0.02%
2018/11/13	13	28.48	12	27.73	28.80	1	4,070	0.02%
2018/11/12	29	28.45	16	28.86	28.75	13	4,105	0.32%
2018/11/09	18	29.67	23	29.41	29.60	-5	4,161	-0.12%
2018/11/08	41	29.67	25	29.70	29.35	16	4,235	0.38%
2018/11/07	25	28.78	17	28.97	29.20	8	4,211	0.19%
2018/11/06	12	28.51	20	29.45	28.00	-8	4,192	-0.19%
2018/11/05	21	30.28	9	30.15	30.20	12	4,137	0.29%
2018/11/02	43	30.98	30	30.97	30.30	13	4,132	0.31%
2018/11/01	34	30.19	15	30.38	30.25	19	3,918	0.48%
2018/10/31	1	27.75	13	27.75	28.70	-12	3,601	-0.33%
2018/10/30	18	26.39	8	27.37	26.10	10	3,524	0.28%
2018/10/29	2	28.20	19	27.98	27.75	-17	3,573	-0.48%
2018/10/26	18	28.63	11	29.26	28.35	7	3,631	0.19%
2018/10/25	2	28.60	3	29.43	28.45	-1	3,627	-0.03%
2018/10/24	0	0.00	3	32.17	31.05	-3	3,696	-0.08%
2018/10/23	13	33.29	4	33.20	32.50	9	3,791	0.24%
2018/10/22	0	0.00	2	33.85	33.90	-2	3,923	-0.05%
2018/10/19	6	33.42	2	33.75	33.35	4	3,957	0.10%
2018/10/18	5	35.89	52	37.32	35.85	-47	4,004	-1.17%
2018/10/17	55	41.53	6	40.48	37.60	49	4,006	1.22%
2018/10/16	5	38.33	1	39.50	39.50	4	3,914	0.10%
2018/10/15	6	36.00	7	36.56	35.95	-1	4,003	-0.02%
2018/10/12	11	36.69	6	36.10	36.45	5	4,097	0.12%
2018/10/11	2	36.55	0	0.00	36.50	2	4,217	0.05%
2018/10/09	1	40.85	6	40.73	40.55	-5	4,311	-0.12%
2018/10/08	14	40.78	8	40.32	40.80	6	4,359	0.14%
2018/10/05	5	39.88	5	42.49	39.80	0	4,552	0.00%
2018/10/04	5	43.45	7	44.42	43.20	-2	4,672	-0.04%
2018/10/03	5	44.55	3	45.72	44.05	2	4,979	0.04%
2018/10/02	3	46.80	6	47.31	45.90	-3	5,164	-0.06%
2018/10/01	2	45.83	7	45.83	46.35	-5	5,295	-0.09%
2018/09/28	5	46.32	0	0.00	45.55	5	5,500	0.09%
2018/09/27	2	46.40	2	46.75	46.85	0	5,673	0.00%
2018/09/25	6	49.46	5	49.68	49.50	1	6,216	0.02%
2018/09/20	0	0.00	10	49.25	48.80	-10	6,926	-0.14%
2018/09/19	1.3	51.60	2	51.15	49.60	-0.8	7,038	-0.01%
2018/09/18	0	0.00	7	50.87	50.90	-7	7,235	-0.10%
2018/09/17	1	52.60	0	0.00	52.70	1	7,424	0.01%
2018/09/14	4	53.78	1.3	54.26	54.20	2.8	7,648	0.04%
2018/09/13	0	0.00	2	52.30	51.00	-2	8,110	-0.02%
2018/09/12	0.3	51.90	6	52.22	51.80	-5.7	8,201	-0.07%
2018/09/10	6	54.77	0	0.00	54.10	6	8,490	0.07%
2018/09/07	4.2	56.27	9	56.80	55.10	-4.8	8,709	-0.05%
2018/09/06	0.5	60.10	0	0.00	60.10	0.5	8,790	0.01%
2018/09/05	4	61.93	3	62.60	61.20	1	9,072	0.01%
2018/09/04	1	62.60	5	62.56	63.10	-4	9,300	-0.04%
2018/09/03	0	0.00	8	62.96	61.60	-8	9,372	-0.09%
2018/08/30	12	65.50	12	65.95	65.80	0	9,532	0.00%
2018/08/29	5	65.20	3	65.57	65.20	2	9,778	0.02%
2018/08/28	10	66.12	9	66.81	64.80	1	9,998	0.01%
2018/08/27	43	65.65	34	65.56	66.30	9	10,141	0.09%
2018/08/24	6	62.75	6	62.97	62.00	0	10,131	0.00%
2018/08/23	2	65.60	0	0.00	63.20	2	10,185	0.02%
2018/08/22	0	0.00	4	70.40	70.50	-4	10,158	-0.04%
2018/08/21	4	70.43	2	70.60	70.00	2	10,275	0.02%
2018/08/20	1	70.50	3	70.90	70.50	-2	10,473	-0.02%
2018/08/17	0	0.00	1	70.40	68.30	-1	10,516	-0.01%
2018/08/16	9	71.56	6	71.92	72.00	3	10,468	0.03%
2018/08/15	1	67.90	4	68.08	70.00	-3	10,396	-0.03%
2018/08/14	1	65.00	0	0.00	67.60	1	10,349	0.01%
2018/08/13	3	65.27	1	64.00	63.60	2	10,310	0.02%
2018/08/08	15	72.30	17	72.56	71.20	-2	10,270	-0.02%
2018/08/07	12	73.45	13	73.53	74.50	-1	10,249	-0.01%
2018/08/06	10	71.25	12	71.58	71.40	-2	10,256	-0.02%
2018/08/03	10	71.48	19.5	71.76	71.60	-9.5	10,329	-0.09%
2018/08/02	33	70.77	56	70.03	70.00	-23	10,387	-0.22%
2018/08/01	32	74.74	16	75.22	73.40	16	10,464	0.15%
2018/07/31	20	73.66	16	73.76	75.60	4	10,441	0.04%
2018/07/30	23	75.70	197	73.83	73.50	-174	10,481	-1.66%	大賣/鉅額交易
2018/07/27	32	82.04	5	81.52	80.70	27	10,555	0.26%
2018/07/26	11	77.45	26	78.70	78.90	-15	10,405	-0.14%
2018/07/25	24	77.98	24	77.77	77.80	0	10,320	0.00%
2018/07/24	2	75.05	44	75.51	76.50	-42	10,204	-0.41%
2018/07/23	11	73.96	10	73.93	74.50	1	10,145	0.01%
2018/07/20	104	76.85	8	77.68	71.30	96	10,038	0.96%	大買/
2018/07/19	105	76.71	5	76.06	76.80	100	9,970	1.00%	大買/
2018/07/18	9	78.54	108	75.64	75.30	-99	10,006	-0.99%	大賣/
2018/07/17	7	79.36	136	80.87	78.80	-129	10,089	-1.28%	大賣/鉅額交易
2018/07/16	21	83.44	10	83.68	82.60	11	9,995	0.11%
2018/07/13	58	87.03	45	87.28	85.10	13	10,005	0.13%
2018/07/12	6	82.17	23	83.21	85.50	-17	9,815	-0.17%
2018/07/11	260	83.40	37	83.12	82.20	223	9,749	2.29%	大買/鉅額交易
2018/07/10	6	77.97	26	79.17	80.40	-20	9,659	-0.21%
2018/07/09	9	83.02	7	83.26	80.50	2	9,549	0.02%
2018/07/06	10	84.99	8	85.26	84.90	2	9,382	0.02%
2018/07/05	35	87.97	26	88.67	86.90	9	9,159	0.10%
2018/07/04	5	87.00	35	86.59	91.50	-30	8,991	-0.33%
2018/07/03	26	91.18	115	87.21	86.00	-89	8,811	-1.01%	大賣/
2018/07/02	21	87.43	59	88.27	90.30	-38	8,439	-0.45%
2018/06/29	8	83.69	22	85.86	84.40	-14	8,052	-0.17%
2018/06/28	4	79.00	36	79.43	79.00	-32	7,692	-0.42%
2018/06/27	45	82.72	45	81.06	78.30	0	7,559	0.00%
2018/06/26	31	79.71	35	78.88	80.70	-4	7,336	-0.05%
2018/06/25	29	84.29	2	82.25	80.80	27	7,119	0.38%
2018/06/22	23	86.82	29	86.97	83.00	-6	6,874	-0.09%
2018/06/21	4	85.78	155	88.20	88.20	-151	6,334	-2.38%	大賣/鉅額交易
2018/06/20	17	81.89	12	82.33	80.20	5	6,221	0.08%
2018/06/19	53	88.90	2	88.90	88.90	51	5,951	0.86%
2018/06/15	32	78.34	10	77.41	80.90	22	5,913	0.37%
2018/06/14	8	73.49	16	73.57	73.60	-8	5,702	-0.14%
2018/06/13	8	72.43	14	72.66	74.80	-6	5,575	-0.11%
2018/06/12	103	71.80	4.1	71.56	71.80	98.9	5,279	1.87%	大買/
2018/06/11	101	65.30	3	65.30	65.30	98	5,043	1.94%	大買/
2018/06/08	0	0.00	14	59.40	59.40	-14	4,965	-0.28%
2018/06/07	22	55.16	5	54.28	54.00	17	4,954	0.34%
2018/06/06	108	53.53	16	54.68	54.50	92	4,778	1.93%	大買/
2018/06/05	20	52.19	4	53.80	50.30	16	4,523	0.35%
2018/06/04	7	53.87	52	54.87	55.00	-45	4,289	-1.05%
2018/06/01	1	47.20	15.3	50.22	50.00	-14.3	4,140	-0.35%
2018/05/31	1	47.80	0.4	47.50	47.80	0.6	4,116	0.02%
2018/05/30	2	49.20	5	49.27	49.25	-3	4,191	-0.07%
2018/05/29	9	50.40	5	50.92	49.85	4	4,321	0.09%
2018/05/28	26	51.26	9	51.37	51.20	17	4,218	0.40%
2018/05/25	0	0.00	6	47.92	47.50	-6	4,020	-0.15%
2018/05/21	0	0.00	7	46.71	46.50	-7	3,920	-0.18%
2018/05/18	1	46.45	1	46.70	46.70	0	3,919	0.00%
2018/05/17	2	44.28	43	44.17	45.50	-41	3,895	-1.05%
2018/05/16	6	46.05	10	46.13	46.20	-4	3,863	-0.10%
2018/05/15	6	47.13	0	0.00	46.75	6	3,881	0.15%
2018/05/14	1	47.75	3	48.05	47.95	-2	3,950	-0.05%
2018/05/11	11	47.12	10	46.64	46.10	1	3,993	0.03%
2018/05/10	32	50.25	11	50.37	49.60	21	3,939	0.53%
2018/05/09	59	49.17	5	49.94	49.35	54	3,876	1.39%
2018/05/08	6	48.16	2	47.55	48.00	4	3,678	0.11%
2018/05/07	16	48.99	11	48.25	47.75	5	3,660	0.14%
2018/05/04	37	49.67	41	49.43	48.50	-4	3,536	-0.11%
2018/05/03	0	0.00	5	46.20	47.00	-5	3,376	-0.15%
2018/05/02	1	46.60	7	47.29	47.00	-6	3,382	-0.18%
2018/04/27	16	46.92	10	46.40	46.75	6	3,430	0.17%
2018/04/26	11	46.85	9	46.63	45.70	2	3,439	0.06%
2018/04/25	1	46.50	4	46.65	46.50	-3	3,424	-0.09%
2018/04/24	11	47.91	5	48.61	46.40	6	3,384	0.18%
2018/04/23	14	50.24	10	50.35	51.40	4	3,266	0.12%
2018/04/20	1	46.25	1	46.55	46.80	0	3,085	0.00%
2018/04/19	11	47.78	6	47.18	47.00	5	3,282	0.15%
2018/04/18	1	47.50	0	0.00	47.45	1	3,235	0.03%
2018/04/17	9	47.16	6	49.81	46.55	3	3,251	0.09%
2018/04/16	14	49.34	36	49.32	50.00	-22	3,227	-0.68%
2018/04/13	3	46.00	26	46.44	48.00	-23	3,094	-0.74%
2018/04/12	10	45.00	0	0.00	45.00	10	3,079	0.32%
2018/04/10	8	45.04	1	44.75	44.65	7	3,551	0.20%
2018/04/03	0	0.00	1	41.20	41.75	-1	3,704	-0.03%
2018/03/30	9	45.26	0	0.00	45.00	9	4,199	0.21%
2018/03/29	1	44.25	0	0.00	43.90	1	4,272	0.02%
2018/03/28	0	0.00	1	44.00	43.95	-1	4,452	-0.02%
2018/03/27	0	0.00	0.4	43.80	44.10	-0.4	4,782	-0.01%
2018/03/22	1	45.50	4	45.60	45.45	-3	4,958	-0.06%
2018/03/21	0	0.00	10	46.05	45.60	-10	5,050	-0.20%
2018/03/20	21	46.45	1	46.35	45.85	20	5,046	0.40%
2018/03/16	11	45.61	5	45.70	45.70	6	5,057	0.12%
2018/03/15	1	45.05	1	45.55	45.70	0	5,088	0.00%
2018/03/14	0	0.00	1	45.45	45.25	-1	5,154	-0.02%
2018/03/13	2	45.25	2	45.25	45.20	0	5,169	0.00%
2018/03/12	0	0.00	3	44.25	44.10	-3	5,186	-0.06%
2018/03/09	2	43.98	2	44.45	44.15	0	5,267	0.00%
2018/03/08	1	44.20	0	0.00	43.85	1	5,466	0.02%
2018/03/07	2	44.43	0	0.00	44.10	2	5,641	0.04%
2018/03/06	5	45.67	7	45.27	45.15	-2	5,784	-0.03%
2018/03/05	30	47.48	10	47.17	46.60	20	6,014	0.33%
2018/03/02	2	45.78	12	45.15	45.55	-10	5,903	-0.17%
2018/03/01	1	43.90	2	44.00	43.90	-1	5,832	-0.02%
2018/02/27	0	0.00	1	43.30	42.90	-1	5,813	-0.02%
2018/02/26	1	42.80	0	0.00	42.50	1	5,841	0.02%
2018/02/23	3	43.72	4	43.95	42.75	-1	5,826	-0.02%
2018/02/22	0	0.00	2	41.70	41.85	-2	5,781	-0.03%
2018/02/12	0	0.00	2	39.90	39.60	-2	5,753	-0.03%
2018/02/09	0	0.00	1	40.00	40.70	-1	5,735	-0.02%
2018/02/08	6	41.50	1	41.50	41.50	5	5,713	0.09%
2018/02/07	2	44.05	1	44.00	42.00	1	5,681	0.02%
2018/02/06	8	43.12	9	43.55	42.50	-1	5,625	-0.02%
2018/02/05	10	45.44	6	45.80	44.95	4	5,502	0.07%
2018/02/02	1	45.00	14	45.21	44.55	-13	5,393	-0.24%
2018/02/01	28.5	44.91	11	45.57	45.10	17.5	5,337	0.33%
2018/01/31	0	0.00	2	42.40	42.85	-2	5,220	-0.04%
2018/01/30	1	42.00	7	42.50	42.00	-6	5,205	-0.12%
2018/01/29	7	43.49	0	0.00	43.55	7	5,175	0.14%
2018/01/26	0.6	41.45	10	43.00	41.50	-9.4	5,121	-0.18%
2018/01/25	1	44.10	0	0.00	43.20	1	5,055	0.02%
2018/01/24	3	44.88	3	45.35	44.70	0	5,027	0.00%
2018/01/23	6	47.00	15	47.47	46.15	-9	5,046	-0.18%
2018/01/22	17	48.64	3	47.87	48.30	14	5,014	0.28%
2018/01/19	9	48.31	9	47.71	47.40	0	4,964	0.00%
2018/01/17	4	47.85	4	48.19	47.80	0	4,916	0.00%
2018/01/16	6	49.28	6	49.19	48.85	0	4,885	0.00%
2018/01/15	84	50.82	65	49.52	49.00	19	4,841	0.39%
2018/01/12	4	47.69	5	48.00	48.45	-1	4,616	-0.02%
2018/01/11	20	49.55	6	48.20	47.60	14	4,581	0.31%
2018/01/10	1	49.30	2	47.93	47.50	-1	4,509	-0.02%
2018/01/09	3	50.47	2	49.60	49.70	1	4,423	0.02%
2018/01/08	4	49.50	17	52.12	49.50	-13	4,310	-0.30%
2018/01/05	2	54.10	4	52.73	53.00	-2	4,216	-0.05%
2018/01/04	18	50.50	22	51.93	54.00	-4	4,052	-0.10%
2018/01/03	1	48.20	28	47.69	49.25	-27	3,716	-0.73%
2018/01/02	16	44.55	19.8	44.88	44.80	-3.8	3,564	-0.11%