凱美 (2375)-元大-斗六券商分點個股進出

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
63.8
漲跌
▲0.3
漲幅
+0.47%
成交量
236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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－元大-斗六券商分點個股進出

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

元大-斗六券商分點個股進出
元大-斗六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
2024/04/16	0	61.90	0	0.00	61.40	0	431	0.01%
2024/04/15	0	63.73	0	0.00	63.50	0	427	0.01%
2024/04/11	0	64.40	0	64.10	64.50	0	420	0.01%
2024/04/10	0	0.00	2	64.50	64.00	-2	418	-0.48%
2024/04/09	0	63.90	3	64.23	64.20	-3	415	-0.71%
2024/04/08	0	0.00	2.5	63.63	63.20	-2.5	402	-0.62%
2024/04/03	0.4	61.90	7	62.16	61.70	-6.6	397	-1.65%
2024/04/02	1.1	62.57	1	62.30	61.90	0.1	397	0.03%
2024/04/01	2	61.95	4.5	61.98	62.80	-2.5	392	-0.64%
2024/03/29	0	0.00	0.8	60.40	60.50	-0.8	368	-0.22%
2024/03/27	1	59.60	5	59.60	59.70	-4	368	-1.09%
2024/03/26	0.5	60.34	0	0.00	59.50	0.5	373	0.14%
2024/03/25	1	61.00	0	0.00	60.60	1	374	0.27%
2024/03/22	0	0.00	2	59.80	59.90	-2	379	-0.53%
2024/03/21	0	59.70	0	0.00	59.60	0	395	0.00%
2024/03/20	1	60.90	0	0.00	60.10	1	404	0.25%
2024/03/19	0	59.90	0	0.00	59.70	0	423	0.00%
2024/03/18	0.2	59.76	0	0.00	59.90	0.2	428	0.05%
2024/03/15	0.3	60.60	0	0.00	60.40	0.3	430	0.08%
2024/03/14	0	61.50	18	61.27	61.30	-18	456	-3.93%
2024/03/13	0.4	62.78	0	0.00	61.80	0.4	479	0.08%
2024/03/12	0	0.00	5	63.82	63.90	-5	483	-1.03%
2024/03/11	0.1	63.00	10	63.00	62.80	-9.9	507	-1.95%
2024/03/08	2	63.35	0	0.00	62.90	2	526	0.38%
2024/03/07	5	63.92	0	0.00	63.70	5	540	0.93%
2024/03/06	3	65.27	2	65.90	64.90	1	550	0.18%
2024/03/05	3	65.06	0	0.00	64.80	3	592	0.51%
2024/03/04	3	65.96	9	65.40	65.40	-6	701	-0.85%
2024/03/01	20	67.00	1	66.10	65.90	19	739	2.58%
2024/02/29	1	65.70	7	65.96	66.80	-6	797	-0.75%
2024/02/27	1	63.80	0	0.00	63.50	1	896	0.11%
2024/02/26	0.1	64.00	0	0.00	64.20	0.1	901	0.01%
2024/02/23	5	64.84	32.1	64.28	63.90	-27.1	908	-2.98%
2024/02/22	0	64.80	0	0.00	64.80	0	915	0.00%
2024/02/20	1	65.50	0	0.00	64.60	1	926	0.11%
2024/02/19	0.1	65.40	0	0.00	65.50	0.1	924	0.01%
2024/02/16	1	65.20	0	0.00	65.00	1	922	0.11%
2024/02/15	0	0.00	1	63.50	64.30	-1	918	-0.11%
2024/02/05	1	62.99	0	0.00	62.60	1	911	0.11%
2024/01/30	0	64.30	0	0.00	64.20	0	913	0.00%
2024/01/25	0	64.90	0	0.00	64.80	0	925	0.00%
2024/01/23	1	65.90	2	65.45	65.70	-1	940	-0.11%
2024/01/22	1	64.70	0	0.00	65.10	1	938	0.11%
2024/01/19	1	64.10	0	0.00	64.20	1	933	0.11%
2024/01/18	2	64.60	1	64.60	64.80	1	928	0.11%
2024/01/17	1	69.20	0	0.00	64.50	1	925	0.11%
2024/01/10	0	65.90	0	0.00	65.40	0	886	0.00%
2024/01/09	0	66.50	3	66.40	66.00	-3	892	-0.33%
2024/01/08	0	67.50	0	0.00	66.90	0	891	0.00%
2024/01/04	0	68.00	0	0.00	67.60	0	906	0.00%
2024/01/02	1	70.18	0	0.00	69.50	1	898	0.11%
2023/12/28	0	0.00	1	71.00	70.10	-1	892	-0.11%
2023/12/21	0	0.00	1	70.60	70.80	-1	882	-0.11%
2023/12/20	1	71.20	0	0.00	71.20	1	876	0.11%
2023/12/19	2	71.34	0	0.00	70.70	2	873	0.23%
2023/12/18	1.1	73.74	9	72.90	72.20	-7.9	867	-0.92%
2023/12/14	1	76.50	2	75.60	75.10	-1	845	-0.12%
2023/12/13	0	74.20	1.8	74.67	74.60	-1.8	829	-0.22%
2023/12/12	5.1	73.98	0	0.00	73.80	5.1	828	0.61%
2023/12/11	3	75.13	0	0.00	74.20	3	830	0.36%
2023/12/08	0	0.00	8	75.38	76.20	-8	802	-1.00%
2023/12/07	2.4	74.21	7	74.97	74.10	-4.6	780	-0.59%
2023/12/06	13	74.18	0	0.00	74.00	13	770	1.69%
2023/12/05	10	75.42	5	76.80	74.90	5	748	0.67%
2023/12/04	10	76.42	4	77.10	76.00	6	731	0.82%
2023/12/01	1	75.90	2.4	76.20	75.90	-1.4	714	-0.20%
2023/11/30	1.2	76.17	0	0.00	75.70	1.2	710	0.16%
2023/11/29	4.1	77.04	5.9	77.96	77.80	-1.8	685	-0.26%
2023/11/28	2	74.80	5	74.88	75.10	-3	625	-0.48%
2023/11/27	5.1	74.35	2	75.10	74.40	3.1	585	0.53%
2023/11/24	3	73.63	9	73.58	73.70	-6	518	-1.16%
2023/11/20	1	66.60	1	67.20	68.00	0	373	0.00%
2023/11/01	5	62.20	0	0.00	61.80	5	350	1.43%
2023/10/12	1	65.20	1	66.20	66.60	0	354	0.00%
2023/09/27	0	0.00	0.1	65.60	65.60	-0.1	368	-0.03%
2023/09/26	0	0.00	0.2	66.60	65.70	-0.2	370	-0.06%
2023/09/19	0	0.00	2	68.50	67.40	-2	378	-0.53%
2023/09/15	2	68.40	0	0.00	68.60	2	370	0.54%
2023/09/14	0	0.00	0.2	68.13	68.40	-0.2	365	-0.05%
2023/09/13	0	0.00	1	68.00	67.90	-1	359	-0.28%
2023/09/12	2	67.90	2	68.00	68.00	0	363	0.00%
2023/09/11	1	67.50	0	0.00	67.50	1	365	0.27%
2023/09/08	1	66.60	0	0.00	67.70	1	366	0.27%
2023/09/06	1	67.50	0	0.00	67.50	1	365	0.27%
2023/09/05	1	67.90	2.2	67.87	67.90	-1.2	367	-0.33%
2023/09/04	2	66.75	0	0.00	66.60	2	364	0.55%
2023/09/01	5.1	67.88	0	0.00	66.70	5.1	346	1.47%
2023/08/29	0	0.00	6.8	61.98	62.00	-6.8	344	-1.97%
2023/08/18	0	0.00	1	61.00	61.20	-1	374	-0.27%
2023/08/15	0	0.00	5	58.70	59.30	-5	381	-1.31%
2023/08/11	0.1	58.80	0	0.00	58.80	0.1	387	0.03%
2023/08/09	0	60.90	0	0.00	60.40	0	385	0.01%
2023/07/25	0	63.00	0	0.00	63.10	0	433	0.00%
2023/07/21	0	63.50	0	0.00	63.90	0	446	0.00%
2023/07/19	0	64.30	0	0.00	63.70	0	465	0.01%
2023/07/17	0	0.00	2	65.70	66.10	-2	495	-0.40%
2023/07/14	2	66.20	0	0.00	66.00	2	513	0.39%
2023/07/13	1	67.20	0	0.00	66.20	1	548	0.18%
2023/07/12	0	0.00	1	66.60	66.50	-1	566	-0.18%
2023/07/11	0	0.00	1	66.90	66.80	-1	603	-0.17%
2023/07/10	0	66.90	0	0.00	66.50	0	667	0.01%
2023/07/07	0	67.50	0	0.00	67.30	0	712	0.00%
2023/07/06	0	67.60	0	0.00	67.90	0	727	0.00%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/28	0.1	66.60	0	0.00	66.70	0.1	849	0.01%
2023/06/26	0	0.00	1	67.30	67.10	-1	894	-0.11%
2023/06/21	0	68.00	0	0.00	68.20	0	921	0.00%
2023/06/16	0.6	68.93	0	0.00	69.00	0.6	1,031	0.05%
2023/06/12	0	69.10	0	0.00	68.80	0	1,136	0.00%
2023/06/09	1	70.10	0	0.00	69.60	1	1,158	0.09%
2023/06/08	0	70.00	0	0.00	69.50	0	1,195	0.00%
2023/06/06	0	71.70	0	0.00	71.10	0	1,342	0.00%
2023/06/05	0.4	73.50	0	0.00	73.40	0.4	1,484	0.03%
2023/06/02	2	72.45	0.1	73.20	73.00	1.9	1,599	0.12%
2023/05/31	2	70.40	2	70.75	70.70	0	1,768	0.00%
2023/05/30	1	69.40	0	0.00	69.00	1	1,769	0.06%
2023/05/29	1	69.10	1	69.90	69.90	0	1,776	0.00%
2023/05/26	0.1	69.30	0	0.00	67.80	0.1	1,783	0.00%
2023/05/22	0	0.00	1	71.10	71.10	-1	1,887	-0.05%
2023/05/17	0.2	69.50	0	0.00	69.50	0.2	2,189	0.01%
2023/05/15	0	0.00	5	67.60	67.30	-5	2,211	-0.23%
2023/05/09	1	69.90	0	0.00	68.30	1	2,218	0.05%
2023/05/08	0	0.00	2	70.00	70.20	-2	2,215	-0.09%
2023/05/05	1	69.90	1	70.90	70.30	0	2,213	0.00%
2023/04/28	2	69.70	1	70.20	69.00	1	2,230	0.04%
2023/04/25	1	68.02	0	0.00	68.20	1	2,213	0.05%
2023/04/24	1	71.10	1	71.00	71.10	0	2,203	0.00%
2023/04/21	0	71.70	0	0.00	70.30	0	2,198	0.00%
2023/04/20	0	73.80	1	73.20	73.20	-1	2,178	-0.04%
2023/04/18	3	78.07	0.1	76.90	76.90	2.9	2,164	0.13%
2023/04/13	2	77.00	2.2	77.96	75.50	-0.2	2,067	-0.01%
2023/04/12	2	75.65	2	76.45	77.00	0	2,003	0.00%
2023/04/11	1	75.20	0	0.00	75.00	1	1,957	0.05%
2023/04/10	4	76.00	2.1	75.22	74.80	1.9	1,942	0.10%
2023/04/07	0	72.70	0	0.00	72.50	0	1,883	0.00%
2023/04/06	1	73.10	0	0.00	72.80	1	1,874	0.05%
2023/03/29	1	74.05	1	72.10	72.20	0	1,828	0.00%
2023/03/28	1	74.71	2	75.40	73.30	-1	1,811	-0.05%
2023/03/23	4	78.68	3	78.63	79.10	1	1,740	0.06%
2023/03/21	0.2	75.10	1	76.90	75.10	-0.8	1,651	-0.05%
2023/03/20	3	75.53	2.5	75.76	76.50	0.5	1,626	0.03%
2023/03/17	0	0.00	0.3	75.60	75.00	-0.3	1,615	-0.02%
2023/03/16	0	74.11	1	75.40	74.50	-1	1,595	-0.06%
2023/03/15	1	78.60	0.2	77.50	76.30	0.8	1,580	0.05%
2023/03/14	1.1	76.17	0	0.00	75.30	1.1	1,538	0.07%
2023/03/13	0.1	77.36	8	75.80	77.00	-7.9	1,534	-0.52%
2023/03/10	1.1	77.97	0	0.00	78.50	1.1	1,502	0.07%
2023/03/09	4	80.75	1	82.10	80.70	3	1,448	0.21%
2023/03/08	6	80.33	6	83.00	80.00	0	1,349	0.00%
2023/03/07	7	76.39	1	75.40	76.80	6	1,199	0.50%
2023/03/06	2	74.70	23.8	73.18	76.00	-21.8	1,069	-2.04%
2023/03/03	9.2	69.07	2	68.65	69.10	7.2	931	0.77%
2023/03/01	3.1	66.37	1	65.80	65.80	2.1	864	0.24%
2023/02/24	0.1	67.20	0	0.00	66.80	0.1	856	0.01%
2023/02/23	1.1	67.62	1	68.80	68.10	0.1	847	0.01%
2023/02/22	0.1	67.50	25	67.44	67.20	-24.9	837	-2.98%
2023/02/21	30.1	69.97	0	0.00	69.40	30.1	817	3.68%
2023/02/20	10	69.72	0	0.00	70.40	10	800	1.25%
2023/02/17	2	70.45	3	71.07	71.50	-1	752	-0.13%
2023/02/16	7	65.60	1	69.20	69.30	6	548	1.09%
2023/02/15	0	62.80	0	0.00	63.00	0	460	0.00%
2023/02/14	0	0.00	0.1	62.70	62.60	-0.1	451	-0.03%
2023/02/13	0.2	59.73	0	0.00	59.00	0.2	437	0.05%
2023/02/10	0	60.40	0	0.00	60.20	0	437	0.01%
2023/02/09	0	61.49	0	0.00	60.50	0	446	0.01%
2023/02/08	0.1	62.50	0	0.00	62.20	0.1	442	0.02%
2023/02/06	0	62.90	0	0.00	62.70	0	442	0.01%
2023/02/01	1	61.20	2	63.75	63.80	-1	426	-0.23%
2023/01/17	0.1	57.70	0	0.00	57.50	0.1	390	0.02%
2023/01/16	0	57.70	0	0.00	57.50	0	392	0.01%
2023/01/11	0.2	59.20	0	0.00	59.00	0.2	383	0.05%
2023/01/05	0	0.00	0.8	54.30	54.40	-0.8	363	-0.22%
2022/12/21	0	55.80	0	0.00	55.70	0	404	0.01%
2022/12/15	0	0.00	0.4	60.40	60.70	-0.4	415	-0.10%
2022/12/09	0.1	60.80	0	0.00	61.50	0.1	429	0.02%
2022/12/08	1	59.70	1	59.60	59.60	0	429	0.00%
2022/10/28	40	51.13	0	0.00	50.10	40	588	6.80%
2022/10/26	43	50.09	0	0.00	49.90	43	610	7.05%
2022/10/21	0	0.00	3	50.20	49.95	-3	667	-0.45%
2022/10/20	0	0.00	10	49.95	50.20	-10	696	-1.44%
2022/10/17	0	0.00	8	49.00	51.30	-8	901	-0.89%
2022/10/14	0.4	49.90	0	0.00	50.40	0.4	908	0.04%
2022/10/13	0	0.00	2	48.40	48.20	-2	912	-0.22%
2022/10/12	0	0.00	1	50.00	49.60	-1	911	-0.11%
2022/10/11	0	0.00	14	49.94	49.85	-14	922	-1.52%
2022/10/07	0	0.00	6	52.00	51.30	-6	927	-0.65%
2022/10/05	0	0.00	10	52.40	52.30	-10	944	-1.06%
2022/09/30	0	0.00	5	48.30	50.40	-5	981	-0.51%
2022/09/29	0	0.00	25	49.69	49.50	-25	984	-2.54%
2022/09/14	0	0.00	0.8	61.10	61.00	-0.8	1,003	-0.08%
2022/09/13	0	64.50	0	0.00	64.00	0	997	0.00%
2022/09/12	0.2	69.88	0	0.00	67.20	0.2	986	0.02%
2022/08/31	1	58.00	0	0.00	58.30	1	980	0.10%
2022/08/30	0	0.00	0.1	58.70	58.40	-0.1	970	-0.01%
2022/08/29	0.1	59.00	0	0.00	58.10	0.1	969	0.01%
2022/08/24	0	0.00	1	62.90	62.00	-1	946	-0.11%
2022/08/19	0	57.20	0	0.00	57.00	0	877	0.00%
2022/08/16	0	0.00	1	55.50	55.20	-1	865	-0.12%
2022/08/15	0	55.20	0	0.00	55.60	0	857	0.00%
2022/08/04	0	0.00	1	50.80	51.70	-1	847	-0.12%
2022/08/01	0	0.00	0.2	54.90	54.90	-0.2	836	-0.03%
2022/07/29	1	55.60	2	55.10	55.10	-1	836	-0.12%
2022/07/25	0	0.00	2	55.30	56.30	-2	813	-0.25%
2022/07/22	1	56.80	1	56.20	55.90	0	813	0.00%
2022/07/21	1	55.80	2	57.05	57.20	-1	816	-0.12%
2022/07/20	4.1	57.02	0	0.00	55.60	4.1	807	0.51%
2022/07/19	1	57.99	0	0.00	57.00	1	803	0.13%
2022/07/18	10.3	58.76	9	57.92	59.00	1.3	780	0.17%
2022/07/15	2.1	57.40	3.2	57.44	57.50	-1.1	651	-0.16%
2022/06/29	0	0.00	1	52.30	52.30	-1	582	-0.17%
2022/06/27	0	57.40	0	0.00	57.50	0	579	0.01%
2022/06/24	0	56.30	0	0.00	56.00	0	601	0.00%
2022/06/20	0.3	59.00	1	57.00	54.40	-0.7	622	-0.11%
2022/06/17	0.1	59.80	0	0.00	59.20	0.1	611	0.02%
2022/06/13	1	64.30	0	0.00	63.50	1	636	0.16%
2022/06/09	0	0.00	1	67.70	67.50	-1	641	-0.16%
2022/06/02	0	0.00	1	69.00	68.30	-1	662	-0.15%
2022/05/27	0	0.00	2	65.70	65.80	-2	681	-0.29%
2022/05/26	1	65.60	0	0.00	65.50	1	688	0.15%
2022/05/16	1	62.50	0	0.00	62.30	1	715	0.14%
2022/05/12	0	61.70	0	0.00	59.90	0	718	0.00%
2022/05/10	0	0.00	2	62.15	63.10	-2	720	-0.28%
2022/05/05	1	68.00	0	0.00	67.20	1	732	0.14%
2022/05/03	0	0.00	1.2	65.26	66.30	-1.2	750	-0.16%
2022/04/29	0	0.00	1	65.10	65.80	-1	763	-0.13%
2022/04/28	1.1	64.48	1	65.00	64.80	0.1	776	0.01%
2022/04/27	3	63.57	2	61.60	63.70	1	773	0.13%
2022/04/25	0	0.00	2	64.30	63.20	-2	788	-0.25%
2022/04/20	2	69.05	1	69.50	69.10	1	823	0.12%
2022/04/19	0.1	68.60	1	68.20	68.10	-1	852	-0.11%
2022/04/18	0	0.00	2	68.80	67.70	-2	891	-0.22%
2022/04/15	0	0.00	0.2	69.20	68.90	-0.2	915	-0.02%
2022/04/14	2	71.80	0	0.00	71.20	2	950	0.21%
2022/04/13	1	71.60	3	72.07	71.90	-2	987	-0.20%
2022/04/12	1	72.10	0	0.00	70.80	1	1,040	0.10%
2022/04/11	0	0.00	3	72.87	72.80	-3	1,183	-0.25%
2022/04/01	0	82.00	0	0.00	81.50	0	1,327	0.00%
2022/03/31	0	0.00	0	84.00	83.50	0	1,366	0.00%
2022/03/29	0	84.00	0.1	83.90	83.90	-0.1	1,438	0.00%
2022/03/28	4	83.15	1.1	84.55	84.90	2.9	1,456	0.20%
2022/03/25	0	81.51	0	0.00	80.80	0	1,448	0.00%
2022/03/24	0	0.00	2	81.20	81.70	-2	1,505	-0.13%
2022/03/23	0.1	82.00	0	0.00	82.20	0.1	1,548	0.01%
2022/03/22	2	81.50	1	81.00	81.60	1	1,575	0.06%
2022/03/21	0	0.00	8	80.24	80.40	-8	1,624	-0.49%
2022/03/18	0.1	79.50	0.1	79.40	79.10	0.1	1,655	0.00%
2022/03/17	1.1	79.25	3	80.17	80.40	-2	1,722	-0.11%
2022/03/16	0	0.00	3	78.00	77.60	-3	1,795	-0.17%
2022/03/14	0	80.40	0	0.00	80.60	0	1,921	0.00%
2022/03/11	0	81.10	0	0.00	80.80	0	2,277	0.00%
2022/03/10	1.2	82.38	1	82.60	82.30	0.2	2,367	0.01%
2022/03/09	1	80.50	1	81.00	80.60	0	2,518	0.00%
2022/03/08	1	80.00	0	0.00	79.60	1	2,795	0.04%
2022/03/04	0	88.60	0	0.00	88.10	0	3,734	0.00%
2022/03/03	3	89.80	3	89.80	89.20	0	4,106	0.00%
2022/03/02	0	89.40	0	0.00	89.70	0	4,868	0.00%
2022/03/01	0	90.10	1	89.50	90.30	-1	5,273	-0.02%
2022/02/25	1.1	88.00	1	88.00	87.70	0.1	5,474	0.00%
2022/02/24	3.2	88.56	0	0.00	87.30	3.2	5,554	0.06%
2022/02/17	0.1	93.40	0	0.00	91.50	0.1	5,663	0.00%
2022/02/15	0.2	91.10	0	0.00	91.00	0.2	5,709	0.00%
2022/02/14	1	90.60	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0.1	93.30	0	0.00	93.00	0.1	5,715	0.00%
2022/02/07	0	0.00	1	89.10	91.80	-1	5,763	-0.02%
2022/01/26	1	88.50	0	0.00	88.20	1	5,790	0.02%
2022/01/25	1	89.10	0	0.00	88.30	1	5,798	0.02%
2022/01/21	1	91.30	2	90.60	90.00	-1	5,790	-0.02%
2022/01/19	1.1	93.07	5	93.28	92.80	-3.9	5,810	-0.07%
2022/01/18	3.1	94.97	3.1	94.85	94.00	0	5,806	0.00%
2022/01/17	0	93.20	1	91.10	94.70	-1	5,779	-0.02%
2022/01/14	1	90.30	1	91.00	91.60	0	5,774	0.00%
2022/01/13	1.1	92.69	0	0.00	92.60	1.1	5,748	0.02%
2022/01/12	1	94.19	0	0.00	93.10	1	5,739	0.02%
2022/01/11	5	96.18	0	0.00	94.70	5	5,711	0.09%
2022/01/10	2	97.15	1	97.80	98.00	1	5,675	0.02%
2022/01/07	1.1	98.18	1	98.40	97.90	0.1	5,663	0.00%
2022/01/06	6	101.33	0.5	100.00	100.00	5.5	5,630	0.10%
2022/01/05	1	102.50	0	0.00	103.00	1	5,605	0.02%
2022/01/04	18.2	105.48	16	105.63	105.50	2.2	5,555	0.04%
2022/01/03	3.3	103.74	8.6	103.82	104.50	-5.3	5,410	-0.10%
2021/12/30	42	101.49	1	101.50	101.00	41	5,348	0.77%
2021/12/28	0.1	99.00	0	0.00	99.30	0.1	5,317	0.00%
2021/12/27	2	99.25	0	0.00	99.30	2	5,307	0.04%
2021/12/24	0.3	98.10	0	0.00	97.60	0.3	5,285	0.01%
2021/12/23	5	99.70	2	101.00	98.70	3	5,269	0.06%
2021/12/22	2	99.80	0	0.00	99.10	2	5,243	0.04%
2021/12/21	1	98.50	0	0.00	98.40	1	5,213	0.02%
2021/12/20	1	97.62	0.1	98.00	97.60	0.9	5,189	0.02%
2021/12/17	1	100.98	0	0.00	99.50	1	5,132	0.02%
2021/12/16	1	102.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	22.1	101.98	19	102.61	100.50	3.1	5,079	0.06%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	7	100.79	8	102.31	103.00	-1	5,006	-0.02%
2021/12/10	6.1	101.75	8	101.19	101.00	-1.9	4,945	-0.04%
2021/12/09	1.1	105.50	0	0.00	106.00	1.1	4,867	0.02%
2021/12/08	9	105.67	1.1	106.36	105.00	7.9	4,825	0.16%
2021/12/07	45	110.60	28.1	107.46	105.50	16.9	4,723	0.36%
2021/12/06	13	114.69	6	115.33	114.50	7	4,378	0.16%
2021/12/03	9	114.39	6	116.50	116.50	3	4,312	0.07%
2021/12/02	3	116.00	1.1	119.53	113.00	1.9	4,177	0.05%
2021/12/01	51	118.15	41	117.66	117.00	10	3,918	0.25%
2021/11/30	61	119.02	59	119.45	117.00	2	3,566	0.06%
2021/11/29	15.1	109.97	11	111.32	113.50	4.1	3,000	0.14%
2021/11/26	11.2	113.60	30.3	113.86	115.50	-19.1	2,633	-0.72%
2021/11/25	15.1	109.61	23	109.72	111.50	-7.9	1,878	-0.42%
2021/11/24	5	102.88	26.1	103.68	105.00	-21.1	1,479	-1.43%
2021/11/23	3	96.07	13	97.55	95.50	-10	1,280	-0.78%
2021/11/22	0	0.00	1.1	93.65	93.60	-1.1	1,208	-0.09%
2021/11/19	1	93.10	0	0.00	92.40	1	1,201	0.08%
2021/11/17	1	91.10	1	93.00	93.40	0	1,196	0.00%
2021/11/16	0.1	90.30	1	91.10	89.60	-0.9	1,227	-0.07%
2021/11/15	0.1	91.40	2	89.45	90.70	-1.9	1,294	-0.15%
2021/11/10	1	88.20	0	0.00	87.90	1	1,342	0.07%
2021/11/09	10	88.20	0	0.00	88.20	10	1,378	0.73%
2021/11/08	0	0.00	10	85.95	85.50	-10	1,378	-0.73%
2021/11/05	7	88.19	0	0.00	87.60	7	1,418	0.49%
2021/11/02	1	87.50	1	83.00	83.00	0	1,481	0.00%
2021/11/01	0	87.30	0	0.00	87.50	0	1,509	0.00%
2021/10/29	26	86.76	1	86.60	86.80	25	1,561	1.60%
2021/10/28	1	87.70	0	0.00	85.90	1	1,566	0.06%
2021/10/22	2	84.10	0	0.00	84.00	2	1,622	0.12%
2021/10/21	0	0.00	21	83.10	83.20	-21	1,654	-1.27%
2021/10/19	8	82.45	0	0.00	82.50	8	1,701	0.47%
2021/10/18	0.1	81.40	12	81.88	80.60	-11.9	1,762	-0.68%
2021/10/15	0	0.00	1	82.00	81.80	-1	1,811	-0.06%
2021/10/14	1	77.50	0	0.00	77.20	1	1,833	0.05%
2021/10/12	0	0.00	1	79.60	80.70	-1	1,877	-0.05%
2021/10/07	0	0.00	0.2	80.80	80.90	-0.2	1,941	-0.01%
2021/10/06	0	0.00	12	77.14	76.30	-12	1,996	-0.60%
2021/10/05	1	77.30	0	0.00	80.50	1	2,027	0.05%
2021/09/24	1	89.80	0	0.00	89.10	1	3,173	0.03%
2021/09/17	0	0.00	1	89.60	89.70	-1	3,741	-0.03%
2021/09/15	0	89.80	0	0.00	89.40	0	3,852	0.00%
2021/09/09	0.1	90.10	0	0.00	91.70	0.1	4,652	0.00%
2021/09/08	1	90.00	7	92.26	89.90	-6	4,965	-0.12%
2021/09/07	1.1	92.10	0	0.00	91.80	1.1	5,047	0.02%
2021/09/06	0.1	95.00	0	0.00	93.30	0.1	5,158	0.00%
2021/09/03	1	96.60	0	0.00	95.40	1	5,294	0.02%
2021/09/02	1	98.60	1	99.10	98.50	0	5,290	0.00%
2021/09/01	0	0.00	2	101.00	101.50	-2	5,327	-0.04%
2021/08/31	2	100.75	0	0.00	101.00	2	5,363	0.04%
2021/08/30	1	104.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	3	104.00	102.00	-3	5,489	-0.05%
2021/08/25	2	102.75	1	102.00	104.00	1	5,627	0.02%
2021/08/24	1.1	100.00	1	100.50	100.50	0.1	5,661	0.00%
2021/08/23	1.2	98.28	0	0.00	100.50	1.2	5,722	0.02%
2021/08/20	1.1	96.94	2	95.25	96.80	-0.9	5,777	-0.02%
2021/08/19	3.1	97.07	2	93.20	93.00	1.1	5,800	0.02%
2021/08/18	0.3	101.67	0	0.00	101.50	0.3	5,894	0.01%
2021/08/17	1	100.00	3	100.67	96.00	-2	6,084	-0.03%
2021/08/16	5	100.00	10	100.90	100.00	-5	6,124	-0.08%
2021/08/13	1.1	103.12	7	103.71	103.00	-6	6,185	-0.10%
2021/08/12	3	108.00	2	108.50	108.00	1	6,213	0.02%
2021/08/11	2	108.25	7	108.71	107.50	-5	6,292	-0.08%
2021/08/10	15	110.83	8	109.44	108.00	7	6,365	0.11%
2021/08/09	5	110.80	9	110.33	107.00	-4	6,461	-0.06%
2021/08/06	5.1	112.13	9	111.17	111.00	-3.9	6,647	-0.06%
2021/08/05	0	0.00	1	109.50	111.00	-1	6,751	-0.01%
2021/08/04	0	0.00	6	110.00	112.00	-6	6,864	-0.09%
2021/08/03	6	105.75	0	0.00	105.00	6	6,915	0.09%
2021/08/02	0	0.00	9	104.11	106.00	-9	7,135	-0.13%
2021/07/30	3	105.00	0	0.00	102.00	3	7,220	0.04%
2021/07/29	2	104.50	2	105.50	105.50	0	7,301	0.00%
2021/07/28	10	105.75	7	106.86	104.50	3	7,375	0.04%
2021/07/27	5	110.40	3	111.83	109.50	2	7,484	0.03%
2021/07/26	3	112.50	1.4	112.85	113.00	1.6	7,612	0.02%
2021/07/23	2	113.00	3	113.33	112.00	-1	7,663	-0.01%
2021/07/22	0	0.00	1	113.00	112.50	-1	7,736	-0.01%
2021/07/21	1.2	110.00	0	0.00	111.00	1.2	7,787	0.02%
2021/07/20	1	112.50	2.3	111.28	110.00	-1.3	7,776	-0.02%
2021/07/19	6.2	114.68	7	114.36	113.50	-0.8	7,786	-0.01%
2021/07/16	2	115.00	0	0.00	113.50	2	7,830	0.03%
2021/07/15	5	114.50	1	113.50	114.50	4	7,884	0.05%
2021/07/14	2	114.50	0	0.00	114.00	2	8,022	0.02%
2021/07/13	1	117.00	3	117.17	114.00	-2	8,058	-0.02%
2021/07/12	3	117.00	1	117.50	116.50	2	8,026	0.02%
2021/07/09	0	0.00	0	116.00	115.00	0	8,040	0.00%
2021/07/08	12	121.04	5	121.20	119.00	7	8,066	0.09%
2021/07/07	12	122.29	13	123.38	120.50	-1	8,101	-0.01%
2021/07/06	55	121.62	12	123.25	121.50	43	7,972	0.54%
2021/07/05	18	119.95	8	121.31	118.00	10	7,865	0.13%
2021/07/02	3	113.67	2	114.75	115.50	1	7,760	0.01%
2021/07/01	111.2	118.03	105	114.52	114.00	6.2	8,048	0.08%	大買/大賣/
2021/06/30	6	120.42	25	120.44	123.00	-19	8,037	-0.24%
2021/06/29	16	114.44	12	116.46	112.00	4	7,900	0.05%
2021/06/28	4	111.75	3	112.00	112.50	1	7,787	0.01%
2021/06/25	3	114.33	3	113.50	113.00	0	7,774	0.00%
2021/06/24	2	116.50	0	0.00	114.50	2	7,802	0.03%
2021/06/23	12	116.04	15	117.30	115.50	-3	7,897	-0.04%
2021/06/22	14.1	115.14	12	113.58	112.00	2.1	7,990	0.03%
2021/06/21	5	115.00	4	114.63	113.50	1	8,099	0.01%
2021/06/18	14	119.14	10	118.30	117.00	4	8,071	0.05%
2021/06/17	18	113.17	26	113.38	117.50	-8	7,670	-0.10%
2021/06/16	4.1	107.61	4	108.63	107.00	0.1	7,512	0.00%
2021/06/15	4	107.13	2	106.50	108.00	2	7,507	0.03%
2021/06/11	6	107.50	5	105.20	103.50	1	7,479	0.01%
2021/06/10	4	103.88	4.3	104.92	104.50	-0.3	7,614	0.00%
2021/06/09	9	104.83	2	103.00	103.00	7	7,802	0.09%
2021/06/07	2.1	103.29	1.1	106.36	102.50	0.9	7,863	0.01%
2021/06/04	4	103.88	3	104.50	105.00	1	7,874	0.01%
2021/06/03	1	101.00	2	102.00	104.00	-1	7,867	-0.01%
2021/06/02	6	106.50	0	0.00	100.00	6	7,833	0.08%
2021/06/01	7	104.86	0	0.00	105.00	7	7,781	0.09%
2021/05/31	2	106.50	1	108.00	104.50	1	7,760	0.01%
2021/05/28	4	105.38	3	107.00	104.50	1	7,739	0.01%
2021/05/27	4	105.00	0	0.00	104.00	4	7,708	0.05%
2021/05/26	4.1	104.50	0	0.00	104.50	4.1	7,654	0.05%
2021/05/25	1	107.50	4	107.88	108.00	-3	7,623	-0.04%
2021/05/24	1	96.50	4	97.43	98.60	-3	7,669	-0.04%
2021/05/21	3	96.60	3	97.17	95.80	0	8,044	0.00%
2021/05/20	2	95.30	2	95.85	93.00	0	8,255	0.00%
2021/05/19	3	95.20	2	99.10	95.40	1	8,409	0.01%
2021/05/18	0	0.00	4	94.20	96.90	-4	8,638	-0.05%
2021/05/17	0	0.00	5	85.48	88.90	-5	8,770	-0.06%
2021/05/14	8	96.93	24	97.00	93.00	-16	8,852	-0.18%
2021/05/13	16	91.12	15	90.57	91.60	1	8,935	0.01%
2021/05/12	23.1	93.76	7	92.41	90.90	16.1	9,089	0.18%
2021/05/11	5	102.70	3	104.00	101.00	2	9,090	0.02%
2021/05/10	2	112.75	22	112.18	110.50	-20	9,152	-0.22%
2021/05/07	20	106.50	15	110.70	113.00	5	9,214	0.05%
2021/05/06	4	103.00	4	104.88	103.00	0	9,549	0.00%
2021/05/05	9	105.39	7	108.43	102.50	2	9,563	0.02%
2021/05/04	12	105.29	7.1	107.30	106.00	4.9	9,851	0.05%
2021/05/03	5	117.40	5.3	114.12	113.50	-0.3	10,170	0.00%
2021/04/29	10	125.00	0	125.00	125.00	10	10,099	0.10%
2021/04/28	0	0.00	1	127.00	128.50	-1	10,166	-0.01%
2021/04/27	5.1	126.50	6	125.00	126.50	-0.9	10,239	-0.01%
2021/04/26	1	124.00	4	123.75	123.50	-3	10,222	-0.03%
2021/04/23	1	122.50	1	123.50	122.50	0	10,282	0.00%
2021/04/22	6	121.17	7	122.50	119.50	-1	10,494	-0.01%
2021/04/21	6	124.67	11	125.91	123.50	-5	10,620	-0.05%
2021/04/20	13	124.12	19	127.97	127.50	-6	10,940	-0.05%
2021/04/19	1	123.50	0	0.00	123.00	1	10,902	0.01%
2021/04/16	21	124.26	22	123.05	123.00	-1	10,940	-0.01%
2021/04/15	34	124.29	32	124.00	124.00	2	11,107	0.02%
2021/04/14	34	122.40	32	123.53	125.00	2	11,202	0.02%
2021/04/13	4	122.00	6	123.75	122.50	-2	11,300	-0.02%
2021/04/12	8	123.38	11	123.00	121.50	-3	11,314	-0.03%
2021/04/09	1	125.50	10.4	127.62	126.00	-9.4	11,401	-0.08%
2021/04/08	46.4	133.80	38.3	131.48	131.00	8.1	11,427	0.07%
2021/04/07	13.3	132.99	13.8	133.96	133.50	-0.5	11,575	0.00%
2021/04/06	2.6	125.96	15	127.50	129.50	-12.4	11,354	-0.11%
2021/04/01	8	120.44	17	120.88	121.50	-9	11,260	-0.08%
2021/03/31	14.3	118.30	4.4	118.27	117.50	9.9	11,387	0.09%
2021/03/30	9	120.67	3	118.50	118.50	6	11,764	0.05%
2021/03/29	3	119.00	1	118.50	117.00	2	11,926	0.02%
2021/03/26	11.6	120.20	1	119.05	119.50	10.6	12,174	0.09%
2021/03/25	18	115.78	1	114.00	114.00	17	12,118	0.14%
2021/03/24	9	124.17	0	0.00	120.00	9	12,075	0.07%
2021/03/23	1	130.50	0	0.00	131.00	1	12,106	0.01%
2021/03/22	2	130.25	0	132.00	130.50	2	12,209	0.02%
2021/03/19	6	132.67	11	134.36	133.00	-5	12,296	-0.04%
2021/03/18	11	136.14	4.1	136.78	134.50	6.9	12,427	0.06%
2021/03/17	5	134.30	8.1	135.68	134.00	-3.1	12,481	-0.02%
2021/03/16	14.1	137.33	17.7	136.94	134.50	-3.6	12,505	-0.03%
2021/03/15	4	133.25	3	134.17	134.50	1	12,413	0.01%
2021/03/12	5	131.70	1	128.50	128.00	4	12,305	0.03%
2021/03/11	5	127.00	1.3	130.79	131.00	3.7	12,362	0.03%
2021/03/10	0	0.00	2	116.75	121.50	-2	12,362	-0.02%
2021/03/09	2	111.00	4.2	111.45	110.50	-2.2	12,470	-0.02%
2021/03/08	0	0.00	0.5	122.00	117.00	-0.5	12,466	0.00%
2021/03/05	4	123.38	1	123.00	122.00	3	12,619	0.02%
2021/03/03	1	130.00	2.1	128.29	130.00	-1.1	12,775	-0.01%
2021/02/26	2	131.00	0	0.00	130.00	2	13,034	0.02%
2021/02/25	9	134.06	7.1	132.93	132.00	1.9	13,343	0.01%
2021/02/24	8	134.44	12	134.92	129.00	-4	13,326	-0.03%
2021/02/23	19	142.26	7	140.71	137.50	12	13,344	0.09%
2021/02/22	18	134.92	13	136.65	139.50	5	13,052	0.04%
2021/02/19	1	121.50	7.1	124.06	127.50	-6.1	13,152	-0.05%
2021/02/18	8	120.63	9	121.07	124.00	-1	13,244	-0.01%
2021/02/17	1	117.50	4.4	116.12	117.50	-3.4	13,484	-0.02%
2021/02/05	15.1	106.30	12.3	106.42	107.00	2.8	13,531	0.02%
2021/02/04	14.6	105.32	10.4	106.07	104.00	4.2	13,967	0.03%
2021/02/03	4	103.38	7.3	104.18	104.00	-3.3	14,127	-0.02%
2021/02/02	0	0.00	5	100.60	100.00	-5	13,906	-0.04%
2021/02/01	9	97.43	2	97.10	96.50	7	13,833	0.05%
2021/01/29	13	101.40	16	101.94	98.50	-3	13,785	-0.02%
2021/01/28	10	101.23	9.8	103.70	101.00	0.2	13,657	0.00%
2021/01/27	4	101.50	0	0.00	100.50	4	13,700	0.03%
2021/01/26	6	102.25	12	101.92	99.10	-6	13,769	-0.04%
2021/01/25	1	107.00	14.1	105.23	107.00	-13.1	13,404	-0.10%
2021/01/22	1	97.00	2	98.50	97.60	-1	12,966	-0.01%
2021/01/21	15	96.99	7	97.71	98.00	8	12,896	0.06%
2021/01/20	12	97.18	4.1	95.55	93.80	7.9	12,789	0.06%
2021/01/19	1	101.00	7	100.33	99.00	-6	12,639	-0.05%
2021/01/18	4	100.08	1	100.00	100.50	3	12,578	0.02%
2021/01/15	5	101.82	9.2	103.88	101.00	-4.2	12,515	-0.03%
2021/01/14	5	100.50	1.3	98.35	102.50	3.7	12,336	0.03%
2021/01/13	10	100.36	8.3	100.19	100.00	1.7	12,264	0.01%
2021/01/12	0	0.00	2.2	92.14	93.20	-2.2	12,028	-0.02%
2021/01/11	2	95.00	1	96.60	95.60	1	12,396	0.01%
2021/01/08	6	98.82	5.4	98.18	95.20	0.6	12,534	0.00%
2021/01/07	5	96.66	6.9	97.84	97.50	-1.9	12,342	-0.02%
2021/01/06	5	98.88	5	98.42	96.00	0	12,234	0.00%
2021/01/05	3	98.32	6	97.18	97.70	-3	12,030	-0.02%
2021/01/04	2	93.20	5	96.22	97.50	-3	11,917	-0.03%
2020/12/31	5	92.32	1	92.60	91.60	4	11,758	0.03%
2020/12/30	12	90.22	37.6	89.16	91.90	-25.6	11,606	-0.22%
2020/12/29	3.2	85.77	11.1	85.90	84.80	-8	11,358	-0.07%
2020/12/28	2.1	86.48	3.4	86.39	85.00	-1.4	11,243	-0.01%
2020/12/25	6.1	86.07	2	84.70	84.80	4.1	11,135	0.04%
2020/12/24	3.1	84.39	3.7	85.82	86.20	-0.6	10,948	-0.01%
2020/12/23	3	79.17	3.5	79.23	78.40	-0.5	10,487	0.00%
2020/12/22	30	78.55	35.2	79.32	77.90	-5.2	10,269	-0.05%
2020/12/21	0	0.00	2.7	75.24	75.00	-2.7	9,943	-0.03%
2020/12/18	4	75.08	5	75.00	73.70	-1	9,853	-0.01%
2020/12/17	4	74.40	3.1	73.81	75.20	0.9	9,668	0.01%
2020/12/16	7	70.97	10	71.88	72.80	-3	9,437	-0.03%
2020/12/15	2	70.65	2	69.70	68.30	0	9,266	0.00%
2020/12/14	3	73.67	7.8	74.24	73.60	-4.8	9,095	-0.05%
2020/12/11	3	69.87	0	0.00	69.70	3	8,808	0.03%
2020/12/10	10	72.35	4	71.50	70.90	6	8,667	0.07%
2020/12/09	3	72.60	5	71.50	72.10	-2	8,565	-0.02%
2020/12/08	1	69.20	1	70.10	69.00	0	8,371	0.00%
2020/12/07	6	72.88	6	72.43	70.60	0	8,252	0.00%
2020/12/04	0	69.70	0	70.00	71.60	0	8,135	0.00%
2020/12/03	3	70.27	4.8	69.80	70.10	-1.8	8,054	-0.02%
2020/12/02	1	68.50	1	68.80	68.80	0	7,885	0.00%
2020/12/01	8	69.46	6.7	68.37	68.50	1.3	7,819	0.02%
2020/11/30	1	66.90	3.9	66.46	67.00	-2.9	7,659	-0.04%
2020/11/27	1	66.20	2.3	66.33	66.90	-1.3	7,549	-0.02%
2020/11/26	4	65.18	4.6	64.96	66.20	-0.6	7,437	-0.01%
2020/11/25	3.3	64.30	2	64.85	63.90	1.3	7,271	0.02%
2020/11/24	0.5	65.00	0	0.00	65.50	0.5	7,077	0.01%
2020/11/23	5	63.30	5	62.60	62.60	0	6,734	0.00%
2020/11/20	2	62.35	0	0.00	62.00	2	6,608	0.03%
2020/11/19	3	60.60	2	61.60	60.60	1	6,320	0.02%
2020/11/18	49	61.83	63	61.64	61.40	-14	6,176	-0.23%
2020/11/17	35	59.89	37.1	59.53	60.00	-2.1	5,780	-0.04%
2020/11/16	45	59.57	34	59.83	58.40	11	5,492	0.20%
2020/11/13	7	55.56	7	55.40	56.10	0	4,947	0.00%
2020/11/12	34	56.50	44	57.12	57.00	-10	4,661	-0.21%
2020/11/11	41	53.37	52.1	53.39	53.30	-11.1	4,040	-0.27%
2020/11/10	2	50.25	5	50.09	49.75	-3	3,616	-0.08%
2020/11/09	0	0.00	1	49.50	49.35	-1	3,553	-0.03%
2020/11/06	2	50.40	5	49.92	50.00	-3	3,499	-0.09%
2020/11/05	3	50.63	1	50.20	50.80	2	3,391	0.06%
2020/11/04	27	50.45	22.4	50.22	49.90	4.6	3,238	0.14%
2020/11/03	9	48.41	4.3	47.89	48.60	4.7	2,785	0.17%
2020/11/02	0	0.00	0.1	44.05	44.20	-0.1	2,637	0.00%
2020/10/30	3	45.15	3	45.12	44.15	0	2,705	0.00%
2020/10/28	1	45.80	0.4	46.60	45.25	0.6	2,780	0.02%
2020/10/27	1	46.95	2	46.75	46.70	-1	2,770	-0.04%
2020/10/26	1	46.45	2	46.98	46.50	-1	2,772	-0.04%
2020/10/23	0.3	46.85	1	47.40	46.85	-0.7	2,750	-0.03%
2020/10/22	3	47.25	1	47.10	46.45	2	2,721	0.07%
2020/10/21	1	48.20	0	0.00	48.20	1	2,642	0.04%
2020/10/20	3	49.83	4	50.19	49.20	-1	2,518	-0.04%
2020/10/19	17	49.96	24.2	49.18	49.50	-7.2	2,366	-0.30%
2020/10/16	25	43.67	24	44.07	47.00	1	1,867	0.05%
2020/10/15	1	42.95	0	0.00	42.75	1	1,653	0.06%
2020/10/14	0	0.00	17.1	43.06	43.50	-17.1	1,670	-1.02%
2020/10/08	2	42.80	0	0.00	42.55	2	1,652	0.12%
2020/10/07	0	0.00	0.5	42.90	43.10	-0.5	1,649	-0.03%
2020/10/06	5	42.65	4	42.61	42.35	1	1,627	0.06%
2020/10/05	4	41.40	0	0.00	41.40	4	1,592	0.25%
2020/09/30	8	40.76	1	40.80	41.80	7	1,596	0.44%
2020/09/29	4	41.49	18	41.39	41.25	-14	1,554	-0.90%
2020/09/28	14	37.74	0.9	37.80	37.80	13.1	1,456	0.90%
2020/09/21	1	41.90	0	0.00	41.90	1	1,507	0.07%
2020/09/15	2	43.28	4	42.78	42.65	-2	1,591	-0.13%
2020/09/14	1	42.05	1	42.45	42.60	0	1,598	0.00%
2020/09/11	0	0.00	4	40.90	40.30	-4	1,604	-0.25%
2020/09/04	0	0.00	0.4	42.25	42.20	-0.4	1,811	-0.02%
2020/09/01	0	0.00	4.9	41.72	41.60	-4.9	1,998	-0.25%
2020/08/31	0.6	41.75	0	0.00	41.75	0.6	2,018	0.03%
2020/08/27	0	0.00	2	42.50	42.25	-2	2,070	-0.10%
2020/08/18	0.3	46.85	0.7	46.85	46.85	-0.4	2,228	-0.02%
2020/08/17	0.4	47.85	0	0.00	48.00	0.4	2,258	0.02%
2020/08/05	6	34.82	11	34.77	34.55	-5	2,244	-0.22%
2020/08/04	0	0.00	5.1	34.53	34.35	-5.1	2,282	-0.22%
2020/08/03	0	0.00	10	35.00	34.85	-10	2,350	-0.43%
2020/07/31	1	34.70	0	0.00	34.70	1	2,658	0.04%
2020/07/30	8	34.50	0	0.00	34.45	8	3,078	0.26%
2020/07/29	0	0.00	1	35.00	34.20	-1	3,170	-0.03%
2020/07/28	2	35.35	17	35.43	34.10	-15	3,170	-0.47%
2020/07/27	17	35.67	0	0.00	35.35	17	3,244	0.52%
2020/07/24	4	35.50	4	36.10	35.70	0	3,193	0.00%
2020/07/23	1	35.00	2	34.65	35.25	-1	3,158	-0.03%
2020/07/21	0	0.00	1	34.40	33.85	-1	3,201	-0.03%
2020/07/17	0	0.00	1	32.85	32.85	-1	3,227	-0.03%
2020/07/16	0	0.00	10	33.45	33.15	-10	3,262	-0.31%
2020/07/15	0	0.00	19	33.43	33.05	-19	3,278	-0.58%
2020/07/09	2	35.25	5	35.30	34.90	-3	3,520	-0.09%
2020/07/08	1	35.10	0	0.00	35.00	1	3,577	0.03%
2020/07/07	1	35.30	0	0.00	34.80	1	3,663	0.03%
2020/07/06	1	35.05	2	35.15	35.10	-1	3,851	-0.03%
2020/07/01	1	34.65	0	0.00	34.55	1	4,086	0.02%
2020/06/22	12	35.71	1	35.90	35.50	11	4,199	0.26%
2020/06/18	1	36.55	1	36.60	36.60	0	4,242	0.00%
2020/06/15	1	36.00	1	35.50	35.50	0	4,366	0.00%
2020/06/12	1	35.15	1	35.35	35.85	0	4,379	0.00%
2020/06/11	0	0.00	2	36.43	36.10	-2	4,395	-0.05%
2020/06/10	0	0.00	1	37.35	37.30	-1	4,452	-0.02%
2020/06/09	1	37.80	3	37.72	37.20	-2	4,513	-0.04%
2020/06/08	1	38.20	0	0.00	37.90	1	4,552	0.02%
2020/06/05	0	0.00	1	38.75	38.15	-1	4,554	-0.02%
2020/06/04	1	38.70	1	38.45	38.70	0	4,538	0.00%
2020/06/03	2	38.30	1	38.20	37.95	1	4,507	0.02%
2020/06/01	1	37.80	6	38.20	38.40	-5	4,457	-0.11%
2020/05/29	1	37.35	0	0.00	37.40	1	4,403	0.02%
2020/05/28	2	37.35	3	37.47	37.90	-1	4,407	-0.02%
2020/05/27	1	36.85	2	36.98	36.75	-1	4,323	-0.02%
2020/05/25	1	35.85	1	36.40	36.50	0	4,385	0.00%
2020/05/22	1	37.00	0	0.00	36.25	1	4,398	0.02%
2020/05/21	1	37.40	52	37.20	37.25	-51	4,407	-1.16%
2020/05/20	1	37.20	2	37.10	37.10	-1	4,467	-0.02%
2020/05/18	1	35.80	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0	0.00	5	36.50	36.50	-5	4,478	-0.11%
2020/05/14	0	0.00	1	38.00	36.20	-1	4,452	-0.02%
2020/05/13	2	38.23	3	37.90	37.90	-1	4,433	-0.02%
2020/05/12	2	38.43	0	0.00	38.40	2	4,428	0.05%
2020/05/11	0	0.00	8	38.69	38.35	-8	4,449	-0.18%
2020/05/08	1	38.70	3	38.17	37.55	-2	4,441	-0.05%
2020/05/07	17	39.68	28.6	39.51	39.20	-11.6	4,380	-0.27%
2020/05/06	85	37.09	23	37.66	38.15	62	4,085	1.52%
2020/05/05	8	34.65	7	34.94	34.70	1	3,688	0.03%
2020/05/04	0	0.00	1	33.65	33.70	-1	3,668	-0.03%
2020/04/30	7	34.71	13	34.68	34.40	-6	3,742	-0.16%
2020/04/28	3	34.65	2	34.55	34.30	1	3,696	0.03%
2020/04/27	3	34.30	0	0.00	34.45	3	3,720	0.08%
2020/04/24	2	34.13	3	34.00	33.80	-1	3,691	-0.03%
2020/04/23	3	33.25	0	0.00	33.45	3	3,703	0.08%
2020/04/22	2	32.63	2	32.93	33.20	0	3,718	0.00%
2020/04/21	1	32.75	1	33.85	32.35	0	3,749	0.00%
2020/04/20	1	34.05	0	0.00	33.90	1	3,767	0.03%
2020/04/17	0	0.00	2	34.25	33.75	-2	3,778	-0.05%
2020/04/16	0	0.00	5	34.13	34.30	-5	3,760	-0.13%
2020/04/15	3	35.08	17	35.09	34.20	-14	3,757	-0.37%
2020/04/14	1	33.35	2	33.28	33.55	-1	3,688	-0.03%
2020/04/13	11	32.99	0	0.00	32.65	11	3,813	0.29%
2020/04/10	7	34.62	1	34.50	34.40	6	3,879	0.15%
2020/04/09	10	34.57	0	0.00	33.95	10	4,140	0.24%
2020/04/08	12	34.73	3	34.00	35.40	9	4,011	0.22%
2020/04/07	11	31.27	1.1	31.19	32.20	9.9	4,092	0.24%
2020/04/06	1	30.00	0	0.00	30.10	1	4,345	0.02%
2020/03/31	2	30.00	0	0.00	29.70	2	4,475	0.04%
2020/03/27	0	0.00	2	30.35	29.65	-2	4,612	-0.04%
2020/03/26	0	0.00	3	28.10	29.50	-3	4,598	-0.07%
2020/03/19	0	0.00	1	25.30	25.25	-1	4,478	-0.02%
2020/03/17	2	28.88	2	29.53	28.60	0	4,403	0.00%
2020/03/16	0	0.00	1	29.15	29.50	-1	4,367	-0.02%
2020/03/12	0	0.00	2	31.70	31.65	-2	4,241	-0.05%
2020/03/11	13	35.86	10	35.85	35.10	3	4,204	0.07%
2020/03/10	1	35.50	2	35.65	36.15	-1	4,195	-0.02%
2020/03/06	3	38.02	3	38.00	38.00	0	4,227	0.00%
2020/03/05	0	0.00	0.6	38.65	38.65	-0.6	4,232	-0.01%
2020/03/04	1	38.70	1	38.25	38.20	0	4,229	0.00%
2020/03/03	2	38.73	1	39.00	38.70	1	4,237	0.02%
2020/03/02	4	37.55	19	38.15	38.05	-15	4,219	-0.36%
2020/02/27	1	39.95	2	38.00	37.80	-1	4,210	-0.02%
2020/02/26	3	40.42	7	40.08	39.65	-4	4,164	-0.10%
2020/02/25	4	40.56	4	40.60	40.60	0	4,108	0.00%
2020/02/24	1	40.70	1	40.65	40.65	0	4,069	0.00%
2020/02/21	3	41.53	6	41.28	41.20	-3	4,045	-0.07%
2020/02/20	2	40.83	1	40.75	40.55	1	3,968	0.03%
2020/02/19	3	40.83	4	40.60	40.90	-1	3,956	-0.03%
2020/02/17	0	0.00	1	40.35	40.30	-1	3,916	-0.03%
2020/02/12	0	0.00	1	41.00	41.10	-1	4,030	-0.02%
2020/02/11	3.2	40.63	3	41.25	40.30	0.2	3,986	0.00%
2020/02/10	5	39.60	0	0.00	39.25	5	3,950	0.13%
2020/02/07	3	40.25	3	40.25	39.55	0	4,026	0.00%
2020/02/06	1	40.35	0	0.00	40.10	1	4,272	0.02%
2020/02/05	3	40.45	2	40.13	39.55	1	4,410	0.02%
2020/02/04	2	38.83	3	39.33	39.95	-1	4,497	-0.02%
2020/01/31	6	38.39	16	38.22	38.15	-10	4,551	-0.22%
2020/01/30	1	38.95	5	39.13	38.95	-4	4,553	-0.09%
2020/01/20	1.1	43.30	3	43.25	43.25	-1.9	4,499	-0.04%
2020/01/17	8	43.79	3	43.67	43.65	5	4,489	0.11%
2020/01/16	6	43.74	2	43.43	43.30	4	4,441	0.09%
2020/01/15	2	43.43	5	43.31	43.15	-3	4,406	-0.07%
2020/01/14	2	43.45	1	43.20	43.50	1	4,341	0.02%
2020/01/13	0	0.00	1	42.30	42.40	-1	4,296	-0.02%
2020/01/09	1	42.90	3	42.65	42.95	-2	4,251	-0.05%
2020/01/08	1	42.00	3	42.78	42.25	-2	4,228	-0.05%
2020/01/07	3	44.85	51	44.51	43.00	-48	4,175	-1.15%
2020/01/06	12	46.10	0	0.00	46.10	12	4,113	0.29%
2020/01/03	55	46.21	20.1	46.85	45.95	34.9	4,087	0.85%
2020/01/02	3	45.00	63	44.83	45.15	-60	3,791	-1.58%
2019/12/31	54	45.82	13	45.65	45.20	41	3,800	1.08%
2019/12/30	33	45.33	20	45.36	45.25	13	3,615	0.36%
2019/12/27	1.3	42.46	4	42.36	42.30	-2.7	3,350	-0.08%
2019/12/26	20	42.80	14	42.89	41.95	6	3,385	0.18%
2019/12/25	14	42.67	3	42.55	42.40	11	3,429	0.32%
2019/12/24	5	42.42	1	42.30	42.30	4	3,477	0.12%
2019/12/23	2	41.78	8	41.69	41.60	-6	3,489	-0.17%
2019/12/20	4	41.39	4	41.39	41.30	0	3,475	0.00%
2019/12/19	1	40.40	0	0.00	40.15	1	3,504	0.03%
2019/12/17	2	40.45	0	0.00	40.45	2	3,729	0.05%
2019/12/16	0	0.00	1	40.30	40.65	-1	3,817	-0.03%
2019/12/12	0	0.00	15	41.48	40.70	-15	4,745	-0.32%
2019/12/11	1	41.15	6	41.32	41.15	-5	4,771	-0.10%
2019/12/10	10	41.35	10	41.10	41.10	0	4,792	0.00%
2019/12/06	3	41.08	3	41.08	41.00	0	4,856	0.00%
2019/12/05	3	40.82	1	41.10	40.70	2	4,901	0.04%
2019/12/04	17	40.49	2	40.85	40.60	15	4,921	0.30%
2019/12/03	4	40.50	6	40.42	40.35	-2	4,939	-0.04%
2019/12/02	4	39.51	2.2	40.19	39.35	1.8	4,971	0.04%
2019/11/28	2	40.68	2	40.40	40.85	0	5,234	0.00%
2019/11/27	1	40.50	0	0.00	40.85	1	5,261	0.02%
2019/11/26	2	40.55	4	40.35	40.45	-2	5,232	-0.04%
2019/11/25	0	0.00	1	40.20	40.05	-1	5,212	-0.02%
2019/11/21	0	0.00	1	39.70	39.90	-1	5,209	-0.02%
2019/11/20	0	0.00	60	40.07	40.00	-60	5,208	-1.15%
2019/11/19	3	40.17	0	0.00	40.10	3	5,205	0.06%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/13	61	40.87	4	41.38	40.25	57	5,175	1.10%
2019/11/12	2	39.25	1	39.20	39.25	1	5,048	0.02%
2019/11/11	1	38.20	0	0.00	38.15	1	5,037	0.02%
2019/11/08	0	0.00	1	39.80	39.80	-1	5,005	-0.02%
2019/11/07	1	39.80	0	0.00	39.80	1	5,002	0.02%
2019/11/06	6	40.20	1	40.15	40.10	5	4,999	0.10%
2019/11/05	6	42.03	1	43.45	39.40	5	4,923	0.10%
2019/11/04	2	42.88	15	43.12	43.65	-13	4,658	-0.28%
2019/11/01	1	41.80	5	42.63	43.50	-4	4,567	-0.09%
2019/10/31	4	41.65	8	42.40	42.70	-4	4,403	-0.09%
2019/10/30	4	42.35	3	42.15	42.65	1	4,271	0.02%
2019/10/29	0	0.00	5	41.55	42.50	-5	4,199	-0.12%
2019/10/25	1	41.65	10	41.60	41.90	-9	4,155	-0.22%
2019/10/24	10	41.60	0	0.00	41.65	10	4,140	0.24%
2019/10/23	1	41.50	2	41.25	41.10	-1	4,119	-0.02%
2019/10/22	2	41.20	26	41.10	41.15	-24	4,118	-0.58%
2019/10/21	26	41.38	12.6	41.25	41.05	13.4	4,118	0.33%
2019/10/18	1	41.10	1	40.95	40.85	0	4,103	0.00%
2019/10/17	3	40.85	4	41.05	41.10	-1	4,102	-0.02%
2019/10/15	1	41.45	3	41.52	41.25	-2	4,088	-0.05%
2019/10/14	2	42.38	0	0.00	41.00	2	4,061	0.05%
2019/10/09	1	41.50	1	41.25	42.20	0	3,952	0.00%
2019/10/07	2.8	43.38	0	0.00	43.70	2.8	3,832	0.07%
2019/10/04	12	43.85	0	0.00	44.00	12	3,752	0.32%
2019/10/03	3	42.60	0	0.00	43.85	3	3,681	0.08%
2019/10/02	7	43.78	4	43.25	43.15	3	3,642	0.08%
2019/10/01	4.3	43.70	14	44.09	44.20	-9.7	3,580	-0.27%
2019/09/27	7	42.23	6	42.38	43.30	1	3,443	0.03%
2019/09/26	17	41.57	41	41.25	42.60	-24	3,334	-0.72%
2019/09/25	0	0.00	1	40.35	40.50	-1	3,213	-0.03%
2019/09/24	31	39.79	11	39.01	40.05	20	3,184	0.63%
2019/09/23	1	41.35	5	41.57	38.20	-4	3,078	-0.13%
2019/09/20	2	41.73	0	0.00	41.30	2	2,911	0.07%
2019/09/19	3	41.88	3	41.85	41.75	0	2,843	0.00%
2019/09/18	11	42.26	5	42.55	43.00	6	2,751	0.22%
2019/09/17	8	43.45	19	45.34	41.80	-11	2,375	-0.46%
2019/09/16	0	0.00	3	41.65	41.30	-3	1,806	-0.17%
2019/09/12	1	41.45	1	41.30	41.50	0	1,786	0.00%
2019/09/11	1	41.70	23	41.16	41.15	-22	1,758	-1.25%
2019/09/10	1	41.20	1	41.45	41.10	0	1,740	0.00%
2019/09/09	0	0.00	4	42.00	42.45	-4	1,667	-0.24%
2019/09/06	1	40.80	3	40.88	41.10	-2	1,595	-0.13%
2019/09/05	6	41.12	21	41.21	41.00	-15	1,552	-0.97%
2019/09/04	10	41.20	31	40.89	41.00	-21	1,506	-1.39%
2019/09/03	0	0.00	141	39.57	40.45	-141	1,413	-9.98%	大賣/鉅額交易
2019/09/02	3	38.57	13	38.27	39.25	-10	1,259	-0.79%
2019/08/30	4	36.05	13	35.47	35.70	-9	1,131	-0.80%
2019/08/26	5	34.14	0	0.00	34.05	5	1,098	0.46%
2019/08/23	4	35.13	0	0.00	35.10	4	1,098	0.36%
2019/08/22	7	35.36	4	35.96	35.15	3	1,100	0.27%
2019/08/21	0	0.00	2	35.55	35.60	-2	1,095	-0.18%
2019/08/20	0	0.00	4	34.90	34.75	-4	1,086	-0.37%
2019/08/19	0	0.00	2	34.53	34.50	-2	1,079	-0.19%
2019/08/16	3	33.75	3	34.17	34.00	0	1,087	0.00%
2019/08/15	8	34.02	0	0.00	34.10	8	1,087	0.74%
2019/08/14	3	35.10	7	35.17	35.00	-4	1,087	-0.37%
2019/08/13	3	34.87	1	34.90	34.95	2	1,084	0.18%
2019/08/12	3	35.05	6	35.29	35.55	-3	1,088	-0.28%
2019/08/08	0	0.00	2	34.55	35.25	-2	1,086	-0.18%
2019/08/07	10	34.80	4	35.49	33.70	6	1,078	0.56%
2019/08/05	5	37.28	0	0.00	36.45	5	1,069	0.47%
2019/08/02	2	40.45	0	0.00	40.45	2	1,025	0.20%
2019/07/30	3	42.43	0	0.00	42.40	3	1,071	0.28%
2019/07/26	2	42.55	0	0.00	42.55	2	1,090	0.18%
2019/07/25	1	42.40	1	42.45	42.50	0	1,088	0.00%
2019/07/24	1	42.35	0	0.00	42.25	1	1,097	0.09%
2019/07/23	2	41.85	4	42.03	41.90	-2	1,123	-0.18%
2019/07/22	1	41.15	1	41.15	41.30	0	1,191	0.00%
2019/07/19	3	41.28	0	0.00	41.40	3	1,202	0.25%
2019/07/18	0	0.00	1	41.50	41.55	-1	1,203	-0.08%
2019/07/17	1	42.50	0	0.00	42.05	1	1,211	0.08%
2019/07/15	3	43.22	0	0.00	43.00	3	1,259	0.24%
2019/07/12	4	43.24	1	43.35	43.45	3	1,310	0.23%
2019/07/11	8	45.81	4	45.75	45.80	4	1,372	0.29%
2019/07/10	0	0.00	2	45.50	45.40	-2	1,621	-0.12%
2019/07/08	0	0.00	20	46.25	46.10	-20	1,663	-1.20%
2019/07/05	0	0.00	1	46.00	46.10	-1	1,697	-0.06%
2019/07/04	0	0.00	2	45.68	45.50	-2	1,710	-0.12%
2019/07/03	0	0.00	2	45.05	44.55	-2	1,787	-0.11%
2019/07/01	2	44.08	10	44.10	44.45	-8	1,839	-0.43%
2019/06/27	1	43.20	12	43.00	43.20	-11	1,869	-0.59%
2019/06/25	1	42.50	0	0.00	42.50	1	1,909	0.05%
2019/06/24	0	0.00	12	43.07	43.00	-12	1,975	-0.61%
2019/06/21	1	43.05	0	0.00	42.90	1	2,048	0.05%
2019/06/19	1	42.40	1	42.55	42.55	0	2,101	0.00%
2019/06/18	1	43.10	1	42.25	42.10	0	2,124	0.00%
2019/06/17	0	0.00	9	42.52	42.75	-9	2,138	-0.42%
2019/06/12	2	41.83	4	41.68	41.60	-2	2,293	-0.09%
2019/06/11	0	0.00	3	41.20	41.20	-3	2,469	-0.12%
2019/06/10	2	40.48	2	40.55	40.55	0	2,503	0.00%
2019/06/06	2	40.85	0	0.00	40.10	2	2,534	0.08%
2019/06/05	3	41.15	1	41.45	41.05	2	2,568	0.08%
2019/06/04	1	42.10	1	41.65	41.60	0	2,614	0.00%
2019/06/03	3	41.05	3	41.65	41.60	0	2,665	0.00%
2019/05/31	1	41.30	8	41.53	41.65	-7	2,704	-0.26%
2019/05/30	1	40.80	2	40.95	41.20	-1	2,771	-0.04%
2019/05/28	0	0.00	4	40.13	40.10	-4	3,007	-0.13%
2019/05/27	3	40.10	0	0.00	40.10	3	3,176	0.09%
2019/05/23	13	40.79	2	40.95	40.40	11	3,597	0.31%
2019/05/22	12	41.80	3	41.90	41.55	9	3,668	0.25%
2019/05/17	12	40.40	6	41.63	40.70	6	3,892	0.15%
2019/05/16	3	41.60	13	41.63	41.30	-10	3,995	-0.25%
2019/05/15	16	41.96	6	41.85	42.10	10	4,266	0.23%
2019/05/14	28	39.72	1	39.95	41.30	27	4,501	0.60%
2019/05/13	2	42.90	3	41.80	40.90	-1	4,602	-0.02%
2019/05/10	5	44.28	3	43.98	42.80	2	4,644	0.04%
2019/05/09	1	44.15	0	0.00	44.15	1	4,634	0.02%
2019/05/07	10	45.93	11	46.12	45.90	-1	4,747	-0.02%
2019/05/06	3	45.10	0	0.00	44.75	3	4,751	0.06%
2019/05/03	6	46.16	3	46.55	46.25	3	4,785	0.06%
2019/05/02	0	0.00	3	46.45	46.25	-3	4,832	-0.06%
2019/04/30	2	45.75	3	46.17	46.15	-1	4,891	-0.02%
2019/04/29	3	46.43	0	0.00	45.75	3	4,919	0.06%
2019/04/26	3	47.77	5	48.14	47.25	-2	4,961	-0.04%
2019/04/25	2	46.75	0	0.00	46.90	2	4,968	0.04%
2019/04/24	1	47.45	0	0.00	47.20	1	5,036	0.02%
2019/04/23	2	47.15	1.2	47.05	47.25	0.8	5,111	0.02%
2019/04/22	2	48.20	0.2	47.75	47.80	1.8	5,340	0.03%
2019/04/19	0	0.00	4	48.06	48.40	-4	5,387	-0.07%
2019/04/18	17	48.81	0	0.00	47.60	17	5,707	0.30%
2019/04/17	3	49.73	2	49.88	49.35	1	5,719	0.02%
2019/04/16	12.4	49.45	13	49.60	49.75	-0.6	5,718	-0.01%
2019/04/15	1.3	46.87	3	47.75	47.85	-1.7	5,594	-0.03%
2019/04/12	4	47.14	1	46.70	46.70	3	5,672	0.05%
2019/04/11	4	47.75	3	47.70	47.10	1	5,768	0.02%
2019/04/10	2	47.05	1	47.15	47.50	1	5,923	0.02%
2019/04/09	8	47.89	8	47.35	47.60	0	6,081	0.00%
2019/04/08	1	46.65	3	46.63	46.70	-2	6,436	-0.03%
2019/04/03	1	46.10	6	46.03	46.10	-5	6,629	-0.08%
2019/04/01	3	45.35	0.1	45.00	45.00	2.9	7,167	0.04%
2019/03/29	1	45.90	5	46.24	45.65	-4	7,536	-0.05%
2019/03/28	4	45.60	1	46.00	45.50	3	7,721	0.04%
2019/03/27	5	45.88	3	45.80	45.80	2	7,865	0.03%
2019/03/26	6	47.08	1	46.50	46.50	5	7,873	0.06%
2019/03/25	5	47.68	0	0.00	47.65	5	8,009	0.06%
2019/03/22	8	49.01	5	49.12	48.80	3	8,062	0.04%
2019/03/21	5	47.87	2	48.15	48.15	3	8,105	0.04%
2019/03/20	2	47.00	4	47.35	47.30	-2	8,230	-0.02%
2019/03/19	7	47.53	0	0.00	47.25	7	8,377	0.08%
2019/03/18	2	48.25	0	0.00	47.95	2	8,491	0.02%
2019/03/15	6	47.88	6	48.18	48.10	0	8,770	0.00%
2019/03/14	6	46.93	13	47.50	46.60	-7	9,044	-0.08%
2019/03/12	4	49.81	0	0.00	49.85	4	9,301	0.04%
2019/03/11	0	0.00	1	50.50	50.20	-1	9,448	-0.01%
2019/03/08	0	0.00	1	50.50	50.40	-1	9,612	-0.01%
2019/03/07	3	51.00	1	51.50	50.30	2	9,642	0.02%
2019/03/06	1	50.60	2	51.15	50.80	-1	9,679	-0.01%
2019/03/05	2	51.15	13	50.75	50.10	-11	9,708	-0.11%
2019/03/04	0	0.00	2	49.85	51.10	-2	9,704	-0.02%
2019/02/27	10	49.55	19	48.87	49.05	-9	9,658	-0.09%
2019/02/26	2	51.95	1	52.50	51.40	1	9,577	0.01%
2019/02/25	35	51.99	3	51.10	51.90	32	9,563	0.33%
2019/02/22	18	51.22	26	50.90	51.60	-8	9,450	-0.08%
2019/02/21	1	47.70	21	47.78	48.50	-20	9,149	-0.22%
2019/02/20	15	48.15	4	48.45	48.00	11	9,258	0.12%
2019/02/19	4	47.59	2	47.68	47.60	2	9,267	0.02%
2019/02/18	22	47.73	3	48.22	47.60	19	9,242	0.21%
2019/02/15	14	46.72	12	47.00	47.05	2	9,163	0.02%
2019/02/14	14	46.77	27	46.88	46.35	-13	9,095	-0.14%
2019/02/13	27	47.29	28	47.43	47.40	-1	9,023	-0.01%
2019/02/12	23	45.94	20	45.71	46.00	3	8,777	0.03%
2019/02/11	23	42.67	48	43.10	43.10	-25	8,609	-0.29%
2019/01/30	0	0.00	1	41.80	41.80	-1	8,577	-0.01%
2019/01/29	2	40.80	0	0.00	41.35	2	8,614	0.02%
2019/01/28	9	41.21	2	41.35	41.10	7	8,652	0.08%
2019/01/25	13	40.78	13	41.01	40.85	0	8,874	0.00%
2019/01/24	4	40.43	2	40.38	40.10	2	9,167	0.02%
2019/01/23	32	39.30	31	40.20	40.35	1	9,254	0.01%
2019/01/22	1	40.20	0	0.00	39.70	1	9,268	0.01%
2019/01/21	5	40.92	3	41.17	40.60	2	9,292	0.02%
2019/01/18	11	40.77	0	0.00	40.70	11	9,306	0.12%
2019/01/17	2	40.90	2	40.63	40.55	0	9,334	0.00%
2019/01/16	4	41.63	12	41.03	40.90	-8	9,313	-0.09%
2019/01/15	2	41.83	1	41.95	41.75	1	9,273	0.01%
2019/01/14	0	0.00	3	41.70	41.75	-3	9,265	-0.03%
2019/01/11	3	41.92	4	41.90	41.50	-1	9,264	-0.01%
2019/01/10	26	40.25	2	40.28	40.30	24	9,125	0.26%
2019/01/09	24	41.71	48	41.23	40.50	-24	9,288	-0.26%
2019/01/08	1	40.20	1	40.20	40.30	0	8,992	0.00%
2019/01/07	1	40.00	1	39.65	39.65	0	8,947	0.00%
2019/01/04	26	38.34	2	38.15	39.00	24	8,914	0.27%
2019/01/03	6	39.94	2	39.38	38.75	4	8,765	0.05%
2019/01/02	3	40.10	4	40.26	40.00	-1	8,676	-0.01%
2018/12/28	5	40.02	73	39.57	40.10	-68	8,611	-0.79%
2018/12/27	12	38.86	4	39.24	38.95	8	8,451	0.09%
2018/12/26	48	40.08	11	40.88	37.40	37	8,289	0.45%
2018/12/25	15	39.47	8	39.23	39.60	7	7,869	0.09%
2018/12/24	36	39.88	40	39.45	39.75	-4	7,694	-0.05%
2018/12/22	31	39.34	8	39.39	39.05	23	7,492	0.31%
2018/12/21	9	37.76	26	38.96	40.15	-17	7,198	-0.24%
2018/12/20	4	36.43	25	36.21	36.50	-21	6,832	-0.31%
2018/12/19	29	36.11	19	36.07	35.80	10	6,640	0.15%
2018/12/18	0	0.00	4	34.73	35.20	-4	6,495	-0.06%
2018/12/17	12	35.48	10	35.57	35.35	2	6,442	0.03%
2018/12/14	5	33.59	8	33.84	34.10	-3	6,267	-0.05%
2018/12/13	8	34.94	22	34.91	34.50	-14	6,221	-0.23%
2018/12/12	5	35.74	3	35.63	35.50	2	6,141	0.03%
2018/12/11	5	34.38	70	34.71	34.90	-65	6,015	-1.08%
2018/12/10	21	33.83	6	34.07	33.90	15	5,929	0.25%
2018/12/07	76	35.70	74	35.79	35.75	2	5,814	0.03%
2018/12/06	42	35.47	54	35.43	34.50	-12	5,528	-0.22%
2018/12/05	74	35.53	46	36.22	37.80	28	5,190	0.54%
2018/12/04	4	34.65	1	34.60	34.50	3	4,788	0.06%
2018/12/03	57	34.26	12	34.05	34.45	45	4,666	0.96%
2018/11/29	18	31.15	0	0.00	30.55	18	4,432	0.41%
2018/11/28	3	30.65	2	30.50	30.65	1	4,373	0.02%
2018/11/27	1	29.80	1	29.75	30.00	0	4,337	0.00%
2018/11/23	1	29.40	5	29.35	28.50	-4	4,307	-0.09%
2018/11/22	3	31.60	4	30.51	29.70	-1	4,280	-0.02%
2018/11/21	4	30.55	1	30.55	30.85	3	4,247	0.07%
2018/11/20	1	30.90	0	0.00	30.55	1	4,270	0.02%
2018/11/19	4	30.53	5	30.76	31.40	-1	4,240	-0.02%
2018/11/16	3	29.95	3	29.60	29.55	0	4,139	0.00%
2018/11/15	4	29.08	1	28.70	29.10	3	4,063	0.07%
2018/11/13	0	0.00	2	28.60	28.80	-2	4,070	-0.05%
2018/11/12	2	28.35	5	28.63	28.75	-3	4,105	-0.07%
2018/11/09	1	29.75	1	29.65	29.60	0	4,161	0.00%
2018/11/08	1	30.10	3	30.07	29.35	-2	4,235	-0.05%
2018/11/07	13	28.61	15	28.69	29.20	-2	4,211	-0.05%
2018/11/06	2	29.25	2	28.83	28.00	0	4,192	0.00%
2018/11/05	0	0.00	2	30.15	30.20	-2	4,137	-0.05%
2018/11/02	9	31.74	11	31.65	30.30	-2	4,132	-0.05%
2018/11/01	29	30.16	14	30.39	30.25	15	3,918	0.38%
2018/10/31	4	27.13	4	28.21	28.70	0	3,601	0.00%
2018/10/30	5	26.64	2	26.53	26.10	3	3,524	0.09%
2018/10/29	3	28.27	0	0.00	27.75	3	3,573	0.08%
2018/10/26	3	28.62	3	29.52	28.35	0	3,631	0.00%
2018/10/25	2	28.83	2	28.78	28.45	0	3,627	0.00%
2018/10/24	1	31.65	1	32.05	31.05	0	3,696	0.00%
2018/10/23	1	32.50	0	0.00	32.50	1	3,791	0.03%
2018/10/22	0	0.00	9	33.76	33.90	-9	3,923	-0.23%
2018/10/19	6	33.43	7	33.28	33.35	-1	3,957	-0.03%
2018/10/18	9	36.42	4	37.35	35.85	5	4,004	0.12%
2018/10/17	13	38.74	4	37.99	37.60	9	4,006	0.22%
2018/10/15	1	36.05	1	36.05	35.95	0	4,003	0.00%
2018/10/12	1	35.50	0	0.00	36.45	1	4,097	0.02%
2018/10/11	2	37.00	12	36.60	36.50	-10	4,217	-0.24%
2018/10/08	0	0.00	7	40.32	40.80	-7	4,359	-0.16%
2018/10/05	5	40.44	3	40.13	39.80	2	4,552	0.04%
2018/10/04	0	0.00	1	43.20	43.20	-1	4,672	-0.02%
2018/10/03	2	45.53	0	0.00	44.05	2	4,979	0.04%
2018/10/02	0	0.00	1	46.90	45.90	-1	5,164	-0.02%
2018/09/28	1	46.35	0	0.00	45.55	1	5,500	0.02%
2018/09/27	2	48.45	0	0.00	46.85	2	5,673	0.04%
2018/09/20	1	50.00	0	0.00	48.80	1	6,926	0.01%
2018/09/19	14	51.10	0	0.00	49.60	14	7,038	0.20%
2018/09/18	2	50.65	2	51.00	50.90	0	7,235	0.00%
2018/09/14	3	52.30	2	53.20	54.20	1	7,648	0.01%
2018/09/13	1	52.90	0	0.00	51.00	1	8,110	0.01%
2018/09/12	1	53.50	0	0.00	51.80	1	8,201	0.01%
2018/09/11	2	54.30	2	54.60	53.70	0	8,477	0.00%
2018/09/10	2	54.20	0	0.00	54.10	2	8,490	0.02%
2018/09/07	5	57.18	6	54.95	55.10	-1	8,709	-0.01%
2018/09/06	1	60.30	1	61.90	60.10	0	8,790	0.00%
2018/09/04	6	62.50	7	62.14	63.10	-1	9,300	-0.01%
2018/09/03	6	62.88	8	62.20	61.60	-2	9,372	-0.02%
2018/08/31	0	0.00	3	65.47	65.70	-3	9,360	-0.03%
2018/08/30	0	0.00	23	65.20	65.80	-23	9,532	-0.24%
2018/08/29	5	66.38	1	65.20	65.20	4	9,778	0.04%
2018/08/28	1	66.90	2	65.80	64.80	-1	9,998	-0.01%
2018/08/27	2	63.35	0	0.00	66.30	2	10,141	0.02%
2018/08/24	0	0.00	1	64.20	62.00	-1	10,131	-0.01%
2018/08/23	4	64.08	2	63.50	63.20	2	10,185	0.02%
2018/08/22	0	0.00	2	70.25	70.50	-2	10,158	-0.02%
2018/08/21	3	71.00	3	70.27	70.00	0	10,275	0.00%
2018/08/17	2	71.05	0	0.00	68.30	2	10,516	0.02%
2018/08/16	0	0.00	21	72.48	72.00	-21	10,468	-0.20%
2018/08/15	3	70.40	3	70.93	70.00	0	10,396	0.00%
2018/08/14	1	65.20	3	65.57	67.60	-2	10,349	-0.02%
2018/08/13	1	68.10	0	0.00	63.60	1	10,310	0.01%
2018/08/10	1	70.10	0	0.00	69.80	1	10,282	0.01%
2018/08/09	2	70.95	1	71.20	72.00	1	10,294	0.01%
2018/08/08	2	72.50	5	72.68	71.20	-3	10,270	-0.03%
2018/08/07	1	72.20	1	72.00	74.50	0	10,249	0.00%
2018/08/03	1	71.10	2	72.30	71.60	-1	10,329	-0.01%
2018/08/02	29	70.94	6	70.45	70.00	23	10,387	0.22%
2018/08/01	5	75.00	4	74.23	73.40	1	10,464	0.01%
2018/07/31	15	72.19	11	75.04	75.60	4	10,441	0.04%
2018/07/30	7	75.06	1	74.10	73.50	6	10,481	0.06%
2018/07/27	6	81.23	3	82.43	80.70	3	10,555	0.03%
2018/07/26	1	79.30	1	78.50	78.90	0	10,405	0.00%
2018/07/25	3	77.77	1	78.60	77.80	2	10,320	0.02%
2018/07/24	3	74.37	5	76.22	76.50	-2	10,204	-0.02%
2018/07/23	1	73.60	1	74.50	74.50	0	10,145	0.00%
2018/07/20	7	74.34	4	73.30	71.30	3	10,038	0.03%
2018/07/19	2	76.20	1	74.50	76.80	1	9,970	0.01%
2018/07/18	20	77.69	12	76.25	75.30	8	10,006	0.08%
2018/07/17	14	79.30	4	80.70	78.80	10	10,089	0.10%
2018/07/16	4	84.30	2	81.90	82.60	2	9,995	0.02%
2018/07/13	20	87.32	53	87.32	85.10	-33	10,005	-0.33%
2018/07/12	4	82.95	7	82.37	85.50	-3	9,815	-0.03%
2018/07/11	29	82.71	7	83.67	82.20	22	9,749	0.23%
2018/07/10	26	77.81	5	78.04	80.40	21	9,659	0.22%
2018/07/09	20	82.60	1	82.70	80.50	19	9,549	0.20%
2018/07/06	2	83.10	5	84.68	84.90	-3	9,382	-0.03%
2018/07/05	9	87.67	5	88.48	86.90	4	9,159	0.04%
2018/07/04	2	88.30	2	87.20	91.50	0	8,991	0.00%
2018/07/03	18	91.71	6	89.38	86.00	12	8,811	0.14%
2018/07/02	5	88.34	7	88.89	90.30	-2	8,439	-0.02%
2018/06/29	4	83.83	12	83.13	84.40	-8	8,052	-0.10%
2018/06/28	1	78.90	1	78.90	79.00	0	7,692	0.00%
2018/06/27	7	82.67	2	83.35	78.30	5	7,559	0.07%
2018/06/26	17	78.69	7	79.87	80.70	10	7,336	0.14%
2018/06/25	8	84.09	7	82.91	80.80	1	7,119	0.01%
2018/06/22	7	88.20	20	88.55	83.00	-13	6,874	-0.19%
2018/06/21	0	0.00	5	88.06	88.20	-5	6,334	-0.08%
2018/06/20	19	83.57	2	81.25	80.20	17	6,221	0.27%
2018/06/19	0	0.00	2	88.90	88.90	-2	5,951	-0.03%
2018/06/15	4	77.13	6	78.93	80.90	-2	5,913	-0.03%
2018/06/14	2	72.95	1	72.50	73.60	1	5,702	0.02%
2018/06/13	7	74.00	23	73.65	74.80	-16	5,575	-0.29%
2018/06/12	11	71.71	5	71.24	71.80	6	5,279	0.11%
2018/06/08	0	0.00	3.8	59.40	59.40	-3.8	4,965	-0.08%
2018/06/07	5	54.30	24	55.75	54.00	-19	4,954	-0.38%
2018/06/06	25	55.04	13	54.99	54.50	12	4,778	0.25%
2018/06/05	17	52.64	12	53.88	50.30	5	4,523	0.11%
2018/06/04	1	54.10	27	54.89	55.00	-26	4,289	-0.61%
2018/06/01	6	50.55	0	0.00	50.00	6	4,140	0.14%
2018/05/31	1	50.70	2	50.65	47.80	-1	4,116	-0.02%
2018/05/30	3	49.20	0	0.00	49.25	3	4,191	0.07%
2018/05/29	2	50.20	4	50.85	49.85	-2	4,321	-0.05%
2018/05/28	4	49.25	25	49.55	51.20	-21	4,218	-0.50%
2018/05/25	23	47.88	0	0.00	47.50	23	4,020	0.57%
2018/05/23	2	46.45	2	46.85	46.55	0	3,984	0.00%
2018/05/21	1	46.70	0	0.00	46.50	1	3,920	0.03%
2018/05/18	4	46.83	4	46.15	46.70	0	3,919	0.00%
2018/05/16	1	46.35	0	0.00	46.20	1	3,863	0.03%
2018/05/15	0	0.00	2	47.05	46.75	-2	3,881	-0.05%
2018/05/11	1	48.30	4	47.05	46.10	-3	3,993	-0.08%
2018/05/10	12	50.48	0	0.00	49.60	12	3,939	0.30%
2018/05/09	2	50.45	3	50.08	49.35	-1	3,876	-0.03%
2018/05/08	0	0.00	18.5	47.99	48.00	-18.5	3,678	-0.50%
2018/05/07	6	49.36	3	49.58	47.75	3	3,660	0.08%
2018/05/04	1	49.95	3	49.63	48.50	-2	3,536	-0.06%
2018/05/03	6	45.97	1	47.00	47.00	5	3,376	0.15%
2018/05/02	1	47.50	1	47.10	47.00	0	3,382	0.00%
2018/04/27	3	46.83	1	47.20	46.75	2	3,430	0.06%
2018/04/26	6	46.08	34	45.95	45.70	-28	3,439	-0.81%
2018/04/25	34	46.56	1	46.60	46.50	33	3,424	0.96%
2018/04/24	19	49.78	6	48.95	46.40	13	3,384	0.38%
2018/04/23	9	49.98	11	50.07	51.40	-2	3,266	-0.06%
2018/04/19	2	47.55	1	49.00	47.00	1	3,282	0.03%
2018/04/18	6	47.04	0	0.00	47.45	6	3,235	0.19%
2018/04/17	5	47.39	7	47.61	46.55	-2	3,251	-0.06%
2018/04/16	3	48.52	2	48.78	50.00	1	3,227	0.03%
2018/04/13	4	46.98	16	47.03	48.00	-12	3,094	-0.39%
2018/04/10	1	45.10	0	0.00	44.65	1	3,551	0.03%
2018/04/03	0	0.00	2	42.88	41.75	-2	3,704	-0.05%
2018/04/02	1	43.80	2	44.65	43.75	-1	3,778	-0.03%
2018/03/31	0	0.00	1	45.20	45.00	-1	3,943	-0.03%
2018/03/30	3	44.33	1	44.95	45.00	2	4,199	0.05%
2018/03/27	1	43.85	1	44.00	44.10	0	4,782	0.00%
2018/03/26	1	43.10	1	42.80	43.40	0	4,908	0.00%
2018/03/23	0	0.00	1	43.45	43.45	-1	4,918	-0.02%
2018/03/22	1	45.35	1	45.25	45.45	0	4,958	0.00%
2018/03/20	0	0.00	10	46.10	45.85	-10	5,046	-0.20%
2018/03/19	1	46.00	0	0.00	45.85	1	5,036	0.02%
2018/03/15	0	0.00	1	45.35	45.70	-1	5,088	-0.02%
2018/03/14	11	45.06	2	45.60	45.25	9	5,154	0.17%
2018/03/13	1	45.25	0	0.00	45.20	1	5,169	0.02%
2018/03/09	0	0.00	14	44.44	44.15	-14	5,267	-0.27%
2018/03/08	0	0.00	20	44.65	43.85	-20	5,466	-0.37%
2018/03/07	20	44.13	0	0.00	44.10	20	5,641	0.35%
2018/03/06	0	0.00	1	45.40	45.15	-1	5,784	-0.02%
2018/03/05	2	47.65	43	47.14	46.60	-41	6,014	-0.68%
2018/03/02	26	45.62	84	45.75	45.55	-58	5,903	-0.98%
2018/03/01	11	43.87	1	43.95	43.90	10	5,832	0.17%
2018/02/27	1	43.05	2	42.85	42.90	-1	5,813	-0.02%
2018/02/26	1	42.85	1	42.50	42.50	0	5,841	0.00%
2018/02/23	2	44.63	5	44.25	42.75	-3	5,826	-0.05%
2018/02/22	0	0.00	1	41.25	41.85	-1	5,781	-0.02%
2018/02/21	10	40.90	0	0.00	41.20	10	5,766	0.17%
2018/02/12	21	39.87	0	0.00	39.60	21	5,753	0.37%
2018/02/09	6	40.43	0	0.00	40.70	6	5,735	0.10%
2018/02/08	31	41.73	1	41.55	41.50	30	5,713	0.53%
2018/02/07	1	43.55	1	42.60	42.00	0	5,681	0.00%
2018/02/06	8	45.74	4	44.60	42.50	4	5,625	0.07%
2018/02/05	4	46.43	4	45.33	44.95	0	5,502	0.00%
2018/02/02	0	0.00	21	45.68	44.55	-21	5,393	-0.39%
2018/02/01	21	45.33	21	45.51	45.10	0	5,337	0.00%
2018/01/31	40	42.60	0	0.00	42.85	40	5,220	0.77%
2018/01/30	0	0.00	2	42.35	42.00	-2	5,205	-0.04%
2018/01/29	3	42.88	2	43.20	43.55	1	5,175	0.02%
2018/01/26	12	41.73	0	0.00	41.50	12	5,121	0.23%
2018/01/25	5	45.00	0	0.00	43.20	5	5,055	0.10%
2018/01/24	6	44.83	0	0.00	44.70	6	5,027	0.12%
2018/01/23	6	48.44	16	46.63	46.15	-10	5,046	-0.20%
2018/01/22	1	46.50	2	48.08	48.30	-1	5,014	-0.02%
2018/01/19	1	48.00	0	0.00	47.40	1	4,964	0.02%
2018/01/18	0	0.00	1	48.20	47.15	-1	4,943	-0.02%
2018/01/17	0	0.00	10	48.81	47.80	-10	4,916	-0.20%
2018/01/16	10	49.45	0	0.00	48.85	10	4,885	0.20%
2018/01/15	20	51.63	12	49.54	49.00	8	4,841	0.17%
2018/01/11	17	48.24	3	48.48	47.60	14	4,581	0.31%
2018/01/10	0	0.00	55	47.34	47.50	-55	4,509	-1.22%
2018/01/09	59	51.20	0	0.00	49.70	59	4,423	1.33%
2018/01/08	1	51.90	10	50.40	49.50	-9	4,310	-0.21%
2018/01/05	11	53.20	3	52.97	53.00	8	4,216	0.19%
2018/01/04	8	49.88	7	52.81	54.00	1	4,052	0.02%
2018/01/03	4	46.85	3	49.25	49.25	1	3,716	0.03%
2018/01/02	4	44.96	2	44.68	44.80	2	3,564	0.06%