凱美 (2375)-元大-林森券商分點個股進出

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
72.0
漲跌
▲1.3
漲幅
+1.84%
成交量
1,547張
產業
上市電子零組件類股
539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－元大-林森券商分點個股進出

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-林森券商分點個股進出
元大-林森券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/11	1	68.80	1	69.60	69.00	0	804	0.00%
2024/06/04	0	0.00	1	71.50	70.90	-1	754	-0.13%
2024/05/31	243	74.78	244	73.12	70.10	-1	730	-0.14%	大買/大賣/
2024/05/27	1	69.00	0	0.00	69.80	1	596	0.17%
2024/05/24	0	0.00	2	66.75	67.80	-2	559	-0.36%
2024/05/23	2	65.30	0.8	66.20	65.40	1.2	526	0.23%
2024/05/22	0	0.00	1	66.00	66.20	-1	525	-0.19%
2024/05/20	0	0.00	4	66.50	66.20	-4	523	-0.76%
2024/05/17	0.6	65.70	0	0.00	65.60	0.6	519	0.12%
2024/05/16	0	0.00	1	66.50	65.80	-1	520	-0.19%
2024/05/15	0	0.00	0.1	65.40	65.90	-0.1	519	-0.03%
2024/05/14	0.1	64.70	2	65.00	64.90	-1.9	520	-0.36%
2024/05/13	1	64.40	0	0.00	64.80	1	522	0.19%
2024/05/10	0	0.00	1	64.60	64.60	-1	523	-0.19%
2024/05/09	1	64.30	0	0.00	64.20	1	520	0.19%
2024/05/08	5	65.12	0	0.00	65.20	5	515	0.97%
2024/05/03	0	0.00	2	64.80	66.10	-2	481	-0.42%
2024/04/12	2	64.70	1	65.20	64.60	1	424	0.24%
2024/04/11	2	64.45	2	65.10	64.50	0	420	0.00%
2024/04/08	1	63.50	1	64.10	63.20	0	402	0.00%
2024/04/01	1.3	61.66	1.1	61.99	62.80	0.1	392	0.03%
2024/03/19	0	59.70	0	0.00	59.70	0	423	0.01%
2024/03/18	0.2	59.50	0	0.00	59.90	0.2	428	0.04%
2024/03/14	0	61.60	0	0.00	61.30	0	456	0.00%
2024/03/12	0.6	63.56	0	0.00	63.90	0.6	483	0.13%
2024/03/08	0.5	62.50	0	0.00	62.90	0.5	526	0.10%
2024/03/07	0	0.00	1	63.92	63.70	-1	540	-0.19%
2024/03/04	0.2	65.60	0	0.00	65.40	0.2	701	0.03%
2024/03/01	0.8	65.60	0	0.00	65.90	0.8	739	0.10%
2024/02/29	0	0.00	44	66.14	66.80	-44	797	-5.52%
2024/02/27	1	64.70	1	65.03	63.50	0	896	0.00%
2024/02/23	0.4	64.30	0	0.00	63.90	0.4	908	0.04%
2024/02/22	2	65.10	0	0.00	64.80	2	915	0.22%
2024/02/21	0	0.00	1	65.00	64.90	-1	926	-0.11%
2024/02/05	3.1	62.77	0	62.70	62.60	3	911	0.33%
2024/02/02	3	63.93	0	0.00	63.80	3	907	0.33%
2024/02/01	0.6	63.94	0	0.00	63.80	0.6	904	0.07%
2024/01/19	0	64.10	0	64.10	64.20	0	933	0.00%
2024/01/18	0	0.00	0	65.00	64.80	0	928	0.00%
2024/01/17	7	65.24	8	66.39	64.50	-1	925	-0.11%
2024/01/12	0	0.00	18	64.90	64.50	-18	891	-2.02%
2024/01/11	0	65.30	0	65.20	65.10	0	887	0.00%
2024/01/10	0	65.90	6	65.98	65.40	-6	886	-0.67%
2024/01/09	0.1	66.60	0	0.00	66.00	0.1	892	0.01%
2024/01/04	0	68.10	0	0.00	67.60	0	906	0.00%
2024/01/03	0.1	69.25	0	0.00	68.90	0.1	901	0.02%
2024/01/02	0.9	69.20	0	69.80	69.50	0.9	898	0.10%
2023/12/29	0	69.51	0	70.50	70.50	0	897	0.00%
2023/12/28	1	70.10	0	0.00	70.10	1	892	0.11%
2023/12/18	3	73.13	0	0.00	72.20	3	867	0.35%
2023/12/14	0	0.00	0.5	75.21	75.10	-0.5	845	-0.06%
2023/12/13	0	74.60	0	0.00	74.60	0	829	0.00%
2023/12/12	0.1	74.80	0	0.00	73.80	0.1	828	0.01%
2023/12/11	0	74.80	0	0.00	74.20	0	830	0.00%
2023/12/08	9	74.61	0	0.00	76.20	9	802	1.12%
2023/12/07	19.2	74.62	0	0.00	74.10	19.2	780	2.45%
2023/12/06	6	73.88	0	0.00	74.00	6	770	0.78%
2023/12/05	8	75.23	0	0.00	74.90	8	748	1.07%
2023/12/01	15	76.17	4	75.75	75.90	11	714	1.54%
2023/11/30	0	0.00	0.4	76.90	75.70	-0.4	710	-0.06%
2023/11/29	14.2	77.71	13.8	77.82	77.80	0.4	685	0.06%
2023/11/27	0	74.00	0.8	74.52	74.40	-0.8	585	-0.14%
2023/11/24	1.5	73.80	5	72.76	73.70	-3.6	518	-0.68%
2023/11/21	0	0.00	3	67.60	67.40	-3	381	-0.79%
2023/11/16	0	0.00	0.1	65.30	65.50	-0.1	358	-0.02%
2023/11/09	0	0.00	2.4	65.45	65.00	-2.4	362	-0.66%
2023/11/08	1	67.00	0	0.00	65.60	1	364	0.27%
2023/11/07	0.1	65.80	0	0.00	66.50	0.1	363	0.03%
2023/11/03	0.1	64.60	0	0.00	64.80	0.1	359	0.03%
2023/11/01	1	64.30	1	64.70	61.80	0	350	0.00%
2023/10/26	0	0.00	1	63.80	62.40	-1	345	-0.29%
2023/10/25	0	0.00	2	64.10	64.10	-2	345	-0.58%
2023/10/24	0	63.60	0	0.00	64.00	0	351	0.00%
2023/10/23	0.1	64.06	0.2	63.20	63.60	-0.1	352	-0.03%
2023/10/13	1	68.10	0	0.00	67.90	1	360	0.28%
2023/10/06	0	0.00	0.2	65.20	65.20	-0.2	356	-0.06%
2023/09/18	1.2	69.01	0	0.00	68.80	1.2	373	0.31%
2023/09/12	1	68.00	0	0.00	68.00	1	363	0.28%
2023/09/08	0.3	67.00	0	0.00	67.70	0.3	366	0.09%
2023/09/05	0	0.00	2	67.70	67.90	-2	367	-0.54%
2023/09/01	3	67.53	15	66.62	66.70	-12	346	-3.46%
2023/08/22	1	60.80	0	0.00	60.70	1	369	0.27%
2023/08/21	1	61.20	0	0.00	60.70	1	371	0.27%
2023/08/10	0.1	58.60	0	0.00	58.60	0.1	389	0.02%
2023/08/09	0	0.00	1	60.70	60.40	-1	385	-0.26%
2023/07/27	0.2	65.50	0	0.00	65.00	0.2	430	0.03%
2023/07/21	0	0.00	1	63.10	63.90	-1	446	-0.22%
2023/07/20	0.1	64.00	0	0.00	63.90	0.1	457	0.02%
2023/07/18	0	0.00	4	65.73	64.90	-4	487	-0.82%
2023/07/17	0	0.00	9	66.37	66.10	-9	495	-1.82%
2023/07/13	0	0.00	1	66.70	66.20	-1	548	-0.18%
2023/07/12	1	66.70	0	0.00	66.50	1	566	0.18%
2023/07/04	0.1	68.00	0	0.00	68.00	0.1	789	0.02%
2023/06/26	0	0.00	1	67.30	67.10	-1	894	-0.11%
2023/06/13	1	69.30	0	0.00	69.40	1	1,082	0.09%
2023/06/12	0	0.00	0.1	69.10	68.80	-0.1	1,136	-0.01%
2023/06/09	0	0.00	0.1	69.80	69.60	-0.1	1,158	-0.01%
2023/06/08	2	69.80	0	0.00	69.50	2	1,195	0.17%
2023/06/07	0.1	71.50	0.2	71.60	71.60	-0.1	1,245	0.00%
2023/06/06	0	71.10	2	71.30	71.10	-2	1,342	-0.15%
2023/06/05	0.1	73.10	0	0.00	73.40	0.1	1,484	0.01%
2023/06/02	2.2	72.59	3.1	73.12	73.00	-0.9	1,599	-0.06%
2023/05/08	0	0.00	1	70.30	70.20	-1	2,215	-0.05%
2023/04/25	0.1	69.60	0	0.00	68.20	0.1	2,213	0.00%
2023/04/24	1	70.70	0	0.00	71.10	1	2,203	0.05%
2023/04/21	2	72.25	1	70.50	70.30	1	2,198	0.05%
2023/04/20	6	73.62	0	0.00	73.20	6	2,178	0.28%
2023/04/19	4.2	75.62	1	75.80	74.70	3.2	2,174	0.15%
2023/04/18	5	76.40	0	0.00	76.90	5	2,164	0.23%
2023/04/14	0	0.00	5	78.20	76.80	-5	2,107	-0.24%
2023/04/13	16	77.29	1	77.30	75.50	15	2,067	0.73%
2023/04/12	0	0.00	7	77.26	77.00	-7	2,003	-0.35%
2023/04/10	6	74.98	12	75.94	74.80	-6	1,942	-0.31%
2023/04/07	1	72.30	0	0.00	72.50	1	1,883	0.05%
2023/04/06	5	72.84	0	0.00	72.80	5	1,874	0.27%
2023/03/31	0	75.00	2	74.20	74.00	-2	1,865	-0.11%
2023/03/29	2	73.00	2	74.50	72.20	0	1,828	0.00%
2023/03/28	3	73.93	0	0.00	73.30	3	1,811	0.17%
2023/03/23	0.1	78.90	9	77.89	79.10	-8.9	1,740	-0.51%
2023/03/22	0.2	75.80	0	0.00	75.40	0.2	1,663	0.01%
2023/03/17	5	75.30	0	0.00	75.00	5	1,615	0.31%
2023/03/16	1	74.20	0	0.00	74.50	1	1,595	0.06%
2023/03/14	1	75.30	0	0.00	75.30	1	1,538	0.07%
2023/03/10	2.1	77.35	0	0.00	78.50	2.1	1,502	0.14%
2023/03/09	15	81.61	13	80.77	80.70	2	1,448	0.14%
2023/03/08	1.1	79.20	3	80.87	80.00	-1.9	1,349	-0.14%
2023/03/07	3	76.80	0	0.00	76.80	3	1,199	0.25%
2023/03/06	0	0.00	3.2	73.82	76.00	-3.2	1,069	-0.29%
2023/03/03	1	69.90	0	0.00	69.10	1	931	0.11%
2023/03/01	0	66.00	0	0.00	65.80	0	864	0.00%
2023/02/24	1	67.00	0	0.00	66.80	1	856	0.12%
2023/02/23	0.1	68.80	0	0.00	68.10	0.1	847	0.01%
2023/02/22	0.1	67.40	0	0.00	67.20	0.1	837	0.01%
2023/02/21	1	69.40	0	0.00	69.40	1	817	0.12%
2023/02/20	7	70.29	3	69.80	70.40	4	800	0.50%
2023/02/17	4	71.25	61	69.76	71.50	-57	752	-7.57%
2023/02/16	60	69.30	0.8	69.30	69.30	59.2	548	10.79%
2023/02/14	1	63.90	3	63.40	62.60	-2	451	-0.44%
2023/02/06	0	62.80	0	0.00	62.70	0	442	0.00%
2023/01/11	0	0.00	2	58.90	59.00	-2	383	-0.52%
2022/12/22	0	0.00	0.2	56.20	56.20	-0.2	395	-0.05%
2022/12/20	0	0.00	1	57.90	55.80	-1	407	-0.25%
2022/12/15	1	60.60	0	0.00	60.70	1	415	0.24%
2022/12/05	0	0.00	3	62.40	64.50	-3	435	-0.69%
2022/12/02	0	0.00	2	60.20	60.70	-2	427	-0.47%
2022/12/01	0	0.00	1	58.90	58.50	-1	426	-0.23%
2022/11/30	0	0.00	2.4	57.71	58.20	-2.4	435	-0.55%
2022/11/16	2	57.50	0	0.00	58.30	2	561	0.36%
2022/11/14	5	57.20	0	0.00	57.20	5	568	0.88%
2022/10/24	1	50.70	1	50.70	50.50	0	641	0.00%
2022/10/13	0	0.00	1	49.40	48.20	-1	912	-0.11%
2022/10/12	2	49.80	0	0.00	49.60	2	911	0.22%
2022/10/04	1	51.50	0	0.00	51.70	1	960	0.10%
2022/09/28	0	0.00	8	48.85	48.40	-8	985	-0.81%
2022/09/20	0.1	58.40	0	0.00	58.10	0.1	1,001	0.01%
2022/09/16	0.2	59.70	0	0.00	59.00	0.2	1,014	0.02%
2022/09/13	1.5	65.48	0.6	66.20	64.00	0.9	997	0.09%
2022/08/22	1	56.50	0	0.00	57.00	1	881	0.11%
2022/08/19	1	57.00	0	0.00	57.00	1	877	0.11%
2022/08/18	0	0.00	1	56.50	56.50	-1	875	-0.11%
2022/08/12	1	55.10	1.1	54.82	55.10	-0.1	850	-0.01%
2022/08/11	0	0.00	3	53.13	53.00	-3	844	-0.36%
2022/08/05	0	0.00	2	52.80	52.20	-2	847	-0.24%
2022/08/04	6	50.87	0	0.00	51.70	6	847	0.71%
2022/07/29	1	55.20	0	0.00	55.10	1	836	0.12%
2022/07/27	0	0.00	1	55.70	55.50	-1	828	-0.12%
2022/07/26	1	55.00	0	0.00	54.70	1	823	0.12%
2022/07/22	0.1	56.10	0	0.00	55.90	0.1	813	0.01%
2022/07/18	0.1	57.60	0	0.00	59.00	0.1	780	0.01%
2022/07/15	5.1	56.12	11	55.59	57.50	-5.9	651	-0.90%
2022/07/11	6	50.97	0	0.00	50.90	6	599	1.00%
2022/07/08	0	0.00	5	53.30	52.80	-5	597	-0.84%
2022/07/05	6.1	49.78	0	0.00	49.75	6.1	613	0.99%
2022/07/04	1	48.95	0	0.00	49.20	1	607	0.16%
2022/06/29	0	0.00	1	52.30	52.30	-1	582	-0.17%
2022/06/27	1	57.40	0	0.00	57.50	1	579	0.17%
2022/06/09	0	0.00	1	67.70	67.50	-1	641	-0.16%
2022/06/01	1	68.30	0	0.00	68.90	1	680	0.15%
2022/05/26	1	65.90	0	0.00	65.50	1	688	0.15%
2022/05/16	0	0.00	1	63.00	62.30	-1	715	-0.14%
2022/05/13	1	60.90	0	0.00	61.80	1	715	0.14%
2022/05/09	1	63.00	1	62.80	62.80	0	722	0.00%
2022/05/05	0	0.00	1	68.30	67.20	-1	732	-0.14%
2022/05/04	0	0.00	1	66.70	66.90	-1	739	-0.14%
2022/04/29	2	65.95	0	0.00	65.80	2	763	0.26%
2022/04/26	1	65.20	1	65.10	65.10	0	767	0.00%
2022/04/25	1	63.00	0	0.00	63.20	1	788	0.13%
2022/04/15	2	69.05	0	0.00	68.90	2	915	0.22%
2022/04/12	4	70.45	0	0.00	70.80	4	1,040	0.38%
2022/04/11	1	75.10	10	73.60	72.80	-9	1,183	-0.76%
2022/04/08	1	77.40	5	77.46	77.60	-4	1,248	-0.32%
2022/04/06	0	0.00	1	80.60	80.40	-1	1,300	-0.08%
2022/04/01	0	0.00	2	81.70	81.50	-2	1,327	-0.15%
2022/03/29	1.1	85.57	0	0.00	83.90	1.1	1,438	0.08%
2022/03/25	2	80.80	0	0.00	80.80	2	1,448	0.14%
2022/03/22	0	0.00	1	80.90	81.60	-1	1,575	-0.06%
2022/03/17	0	0.00	1	80.70	80.40	-1	1,722	-0.06%
2022/03/16	2	77.35	0	0.00	77.60	2	1,795	0.11%
2022/03/15	1	78.50	0	0.00	78.50	1	1,826	0.05%
2022/03/08	0.1	80.00	1	80.00	79.60	-1	2,795	-0.03%
2022/03/07	0	0.00	2	82.70	83.00	-2	3,173	-0.06%
2022/03/01	0	0.00	1	90.00	90.30	-1	5,273	-0.02%
2022/02/24	0	0.00	2	88.85	87.30	-2	5,554	-0.04%
2022/02/23	1	90.20	0	0.00	90.20	1	5,570	0.02%
2022/02/22	3	89.77	0	0.00	90.00	3	5,586	0.05%
2022/02/16	0	0.00	2	92.60	92.70	-2	5,706	-0.04%
2022/02/08	0	0.00	4	92.83	92.90	-4	5,748	-0.07%
2022/01/24	0	0.00	6	89.60	90.50	-6	5,792	-0.10%
2022/01/20	0	0.00	1	91.70	92.20	-1	5,810	-0.02%
2022/01/19	0	0.00	5	93.30	92.80	-5	5,810	-0.09%
2022/01/18	2	96.20	2	95.10	94.00	0	5,806	0.00%
2022/01/14	4	89.95	1	90.90	91.60	3	5,774	0.05%
2022/01/13	2	93.00	0	0.00	92.60	2	5,748	0.03%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	2	94.80	0	0.00	94.70	2	5,711	0.04%
2022/01/10	0	0.00	1	97.30	98.00	-1	5,675	-0.02%
2022/01/07	3	98.10	1	98.10	97.90	2	5,663	0.04%
2022/01/06	3	101.17	1	100.00	100.00	2	5,630	0.04%
2022/01/05	5	104.00	1	103.00	103.00	4	5,605	0.07%
2022/01/04	12	105.71	5	106.70	105.50	7	5,555	0.13%
2022/01/03	0	0.00	2	104.00	104.50	-2	5,410	-0.04%
2021/12/30	3	101.50	4	100.63	101.00	-1	5,348	-0.02%
2021/12/27	1	99.80	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	98.00	1	97.60	97.60	0	5,285	0.00%
2021/12/23	0	0.00	1	98.90	98.70	-1	5,269	-0.02%
2021/12/22	5	99.46	0	0.00	99.10	5	5,243	0.10%
2021/12/21	3	98.30	0	0.00	98.40	3	5,213	0.06%
2021/12/20	2	97.80	6	97.70	97.60	-4	5,189	-0.08%
2021/12/17	1	100.50	6	100.92	99.50	-5	5,132	-0.10%
2021/12/16	0	0.00	1	101.50	101.00	-1	5,096	-0.02%
2021/12/15	5	101.50	6	102.00	100.50	-1	5,079	-0.02%
2021/12/14	1	100.50	1	101.00	101.00	0	5,036	0.00%
2021/12/13	1	103.50	1	104.00	103.00	0	5,006	0.00%
2021/12/10	3	102.00	3	101.33	101.00	0	4,945	0.00%
2021/12/09	1.1	105.55	1	106.00	106.00	0.1	4,867	0.00%
2021/12/08	6	105.67	4	105.00	105.00	2	4,825	0.04%
2021/12/07	16	107.16	4	105.25	105.50	12	4,723	0.25%
2021/12/06	4	115.63	3	115.17	114.50	1	4,378	0.02%
2021/12/03	12	115.38	0.1	116.23	116.50	11.9	4,312	0.28%
2021/12/02	5	117.40	3.1	118.90	113.00	1.9	4,177	0.05%
2021/12/01	11	117.05	3	119.00	117.00	8	3,918	0.21%
2021/11/30	5	118.91	16	119.97	117.00	-11	3,566	-0.31%
2021/11/29	10.1	112.35	4	113.63	113.50	6	3,000	0.20%
2021/11/26	15	111.67	26	114.44	115.50	-11	2,633	-0.42%
2021/11/25	19	112.45	15.1	110.90	111.50	3.9	1,878	0.21%
2021/11/24	5	101.30	12	100.95	105.00	-7	1,479	-0.47%
2021/11/23	2	97.00	13.1	96.34	95.50	-11.1	1,280	-0.87%
2021/11/22	0.1	94.50	0	0.00	93.60	0.1	1,208	0.01%
2021/11/18	4	93.55	3	92.90	92.00	1	1,203	0.08%
2021/11/17	0	0.00	18	93.69	93.40	-18	1,196	-1.50%
2021/11/16	1	90.20	0	0.00	89.60	1	1,227	0.08%
2021/11/15	2	90.75	15	91.13	90.70	-13	1,294	-1.00%
2021/11/12	0	0.00	1	86.70	86.50	-1	1,288	-0.08%
2021/11/10	0	0.00	0.1	87.71	87.90	-0.1	1,342	0.00%
2021/11/09	0	0.00	0	87.29	88.20	0	1,378	0.00%
2021/11/05	1	89.80	1	89.10	87.60	0	1,418	0.00%
2021/11/04	0.1	87.90	0	0.00	87.00	0.1	1,454	0.01%
2021/11/03	1	87.60	1	85.50	87.00	0	1,461	0.00%
2021/11/02	1	83.00	0	0.00	83.00	1	1,481	0.07%
2021/10/28	2	88.40	0	0.00	85.90	2	1,566	0.13%
2021/10/25	0	0.00	1	85.00	84.40	-1	1,579	-0.06%
2021/10/22	0	0.00	1	84.50	84.00	-1	1,622	-0.06%
2021/10/15	0	0.00	1	80.20	81.80	-1	1,811	-0.06%
2021/10/13	1	77.10	0	0.00	78.40	1	1,865	0.05%
2021/10/12	1	79.30	1	79.90	80.70	0	1,877	0.00%
2021/10/07	0	0.00	1	80.20	80.90	-1	1,941	-0.05%
2021/10/06	5	76.70	0	0.00	76.30	5	1,996	0.25%
2021/10/01	21	80.66	3	80.10	80.50	18	2,170	0.83%
2021/09/29	5	83.56	0	0.00	82.00	5	2,625	0.19%
2021/09/28	21	86.84	0	0.00	86.90	21	2,855	0.74%
2021/09/27	0	0.00	1	89.90	89.80	-1	2,900	-0.03%
2021/09/23	0	0.00	1	88.00	89.00	-1	3,473	-0.03%
2021/09/22	2	86.75	0	0.00	87.00	2	3,665	0.05%
2021/09/17	0	0.00	6	88.27	89.70	-6	3,741	-0.16%
2021/09/15	1	90.00	0	0.00	89.40	1	3,852	0.03%
2021/09/13	4	91.78	5	92.50	91.60	-1	4,066	-0.02%
2021/09/10	2	92.40	0	0.00	92.70	2	4,166	0.05%
2021/09/09	1	91.60	1	92.30	91.70	0	4,652	0.00%
2021/09/07	1	94.00	0	0.00	91.80	1	5,047	0.02%
2021/09/06	1	93.20	0	0.00	93.30	1	5,158	0.02%
2021/09/02	0	0.00	15	98.53	98.50	-15	5,290	-0.28%
2021/08/30	2	103.00	0	0.00	102.00	2	5,408	0.04%
2021/08/26	3	101.67	0	0.00	101.50	3	5,548	0.05%
2021/08/24	3	100.83	0	0.00	100.50	3	5,661	0.05%
2021/08/23	6	99.33	0	0.00	100.50	6	5,722	0.10%
2021/08/20	3	94.03	3	95.93	96.80	0	5,777	0.00%
2021/08/19	2	96.02	2	97.65	93.00	0	5,800	0.00%
2021/08/18	5	98.64	4	101.05	101.50	1	5,894	0.02%
2021/08/17	2	100.01	2	99.20	96.00	0	6,084	0.00%
2021/08/16	5	100.70	3	100.50	100.00	2	6,124	0.03%
2021/08/13	0	0.00	4	103.00	103.00	-4	6,185	-0.06%
2021/08/10	1	107.50	2	108.75	108.00	-1	6,365	-0.02%
2021/08/09	1	111.00	16	108.78	107.00	-15	6,461	-0.23%
2021/08/06	3	112.33	5	113.20	111.00	-2	6,647	-0.03%
2021/08/05	1	108.00	1	110.00	111.00	0	6,751	0.00%
2021/08/04	2	108.00	2	109.50	112.00	0	6,864	0.00%
2021/08/03	0	105.50	2	105.50	105.00	-2	6,915	-0.03%
2021/08/02	1	102.00	2	104.25	106.00	-1	7,135	-0.01%
2021/07/30	0	0.00	1	104.00	102.00	-1	7,220	-0.01%
2021/07/29	3	105.17	0	0.00	105.50	3	7,301	0.04%
2021/07/28	6.1	104.92	5	103.70	104.50	1.1	7,375	0.01%
2021/07/27	2	113.50	7	110.36	109.50	-5	7,484	-0.07%
2021/07/22	10	115.20	0	0.00	112.50	10	7,736	0.13%
2021/07/21	4	111.00	2	110.00	111.00	2	7,787	0.03%
2021/07/20	1	112.42	1	110.50	110.00	0	7,776	0.00%
2021/07/19	0	0.00	2	113.50	113.50	-2	7,786	-0.03%
2021/07/16	6	114.17	0	0.00	113.50	6	7,830	0.08%
2021/07/14	2	113.50	7	114.07	114.00	-5	8,022	-0.06%
2021/07/13	8	117.00	6	115.25	114.00	2	8,058	0.02%
2021/07/12	4	116.50	8	117.00	116.50	-4	8,026	-0.05%
2021/07/09	10.1	116.60	16	115.53	115.00	-6	8,040	-0.07%
2021/07/08	5	119.80	0	0.00	119.00	5	8,066	0.06%
2021/07/07	24	123.65	8	122.81	120.50	16	8,101	0.20%
2021/07/06	12	122.29	12	122.38	121.50	0	7,972	0.00%
2021/07/05	14	118.96	19	120.87	118.00	-5	7,865	-0.06%
2021/07/02	7.5	114.93	7.5	115.27	115.50	0	7,760	0.00%
2021/07/01	18.5	116.54	11	115.45	114.00	7.5	8,048	0.09%
2021/06/30	21	119.57	16	118.28	123.00	5	8,037	0.06%
2021/06/29	7	114.71	10.9	115.17	112.00	-3.9	7,900	-0.05%
2021/06/28	1	112.50	0	0.00	112.50	1	7,787	0.01%
2021/06/25	5	114.50	7	114.64	113.00	-2	7,774	-0.03%
2021/06/24	2	115.50	2.5	115.90	114.50	-0.5	7,802	-0.01%
2021/06/23	0	0.00	4	117.38	115.50	-4	7,897	-0.05%
2021/06/22	5	113.20	0	0.00	112.00	5	7,990	0.06%
2021/06/21	7	114.29	1	114.00	113.50	6	8,099	0.07%
2021/06/18	13	120.15	3	118.50	117.00	10	8,071	0.12%
2021/06/17	6	109.42	16.6	112.47	117.50	-10.6	7,670	-0.14%
2021/06/16	8	108.56	8	107.69	107.00	0	7,512	0.00%
2021/06/15	3	106.00	5	107.20	108.00	-2	7,507	-0.03%
2021/06/11	5	109.49	6	108.50	103.50	-1	7,479	-0.01%
2021/06/10	6	103.67	5	104.60	104.50	1	7,614	0.01%
2021/06/09	6	104.75	11	104.14	103.00	-5	7,802	-0.06%
2021/06/08	2	103.50	6	105.17	104.50	-4	7,814	-0.05%
2021/06/07	13.2	104.29	7	103.14	102.50	6.2	7,863	0.08%
2021/06/04	8	104.50	7	104.93	105.00	1	7,874	0.01%
2021/06/03	8	102.25	7	102.57	104.00	1	7,867	0.01%
2021/06/02	12.1	102.65	5	102.60	100.00	7.1	7,833	0.09%
2021/06/01	4	104.88	6	105.00	105.00	-2	7,781	-0.03%
2021/05/31	6	106.33	4	105.25	104.50	2	7,760	0.03%
2021/05/28	4	105.13	4	105.38	104.50	0	7,739	0.00%
2021/05/27	7.2	104.62	7.7	104.34	104.00	-0.5	7,708	-0.01%
2021/05/26	17	107.26	3	105.50	104.50	14	7,654	0.18%
2021/05/25	3	106.33	16	106.81	108.00	-13	7,623	-0.17%
2021/05/24	7	94.71	10	96.81	98.60	-3	7,669	-0.04%
2021/05/21	3	96.80	4	96.08	95.80	-1	8,044	-0.01%
2021/05/20	3	94.87	7	95.49	93.00	-4	8,255	-0.05%
2021/05/19	7.6	96.01	0	0.00	95.40	7.6	8,409	0.09%
2021/05/18	8.3	93.95	12	95.58	96.90	-3.7	8,638	-0.04%
2021/05/17	12	90.12	8	92.70	88.90	4	8,770	0.05%
2021/05/14	11	95.91	11	99.21	93.00	0	8,852	0.00%
2021/05/13	7.3	89.66	0	0.00	91.60	7.3	8,935	0.08%
2021/05/12	13	93.82	9	92.97	90.90	4	9,089	0.04%
2021/05/11	1.2	102.33	1	101.50	101.00	0.2	9,090	0.00%
2021/05/10	7	111.93	5	113.40	110.50	2	9,152	0.02%
2021/05/07	3	111.00	3	111.83	113.00	0	9,214	0.00%
2021/05/06	3	103.67	1	105.00	103.00	2	9,549	0.02%
2021/05/05	4.3	106.87	3	107.00	102.50	1.3	9,563	0.01%
2021/05/04	3	105.50	3	108.00	106.00	0	9,851	0.00%
2021/05/03	4.3	116.42	3	116.00	113.50	1.3	10,170	0.01%
2021/04/29	5	125.41	5	126.50	125.00	0	10,099	0.00%
2021/04/28	2	126.50	1	128.50	128.50	1	10,166	0.01%
2021/04/27	5	126.50	1	122.50	126.50	4	10,239	0.04%
2021/04/26	2	123.50	2	124.00	123.50	0	10,222	0.00%
2021/04/23	2	122.75	0	0.00	122.50	2	10,282	0.02%
2021/04/22	1	120.50	3	120.67	119.50	-2	10,494	-0.02%
2021/04/21	6	123.50	4	125.38	123.50	2	10,620	0.02%
2021/04/20	1.5	126.17	4	127.63	127.50	-2.5	10,940	-0.02%
2021/04/19	1	123.50	1	126.00	123.00	0	10,902	0.00%
2021/04/16	0.3	124.00	0	0.00	123.00	0.3	10,940	0.00%
2021/04/15	1	123.50	2	124.25	124.00	-1	11,107	-0.01%
2021/04/14	3	121.33	4	120.75	125.00	-1	11,202	-0.01%
2021/04/09	1	125.50	0	0.00	126.00	1	11,401	0.01%
2021/04/08	5	131.90	0	0.00	131.00	5	11,427	0.04%
2021/04/07	11	133.05	4	135.00	133.50	7	11,575	0.06%
2021/04/06	1	128.00	14.2	127.76	129.50	-13.2	11,354	-0.12%
2021/04/01	4	121.38	6	122.67	121.50	-2	11,260	-0.02%
2021/03/31	1.1	118.95	0	117.50	117.50	1.1	11,387	0.01%
2021/03/30	3	120.17	3	119.17	118.50	0	11,764	0.00%
2021/03/29	8	118.00	1	119.50	117.00	7	11,926	0.06%
2021/03/26	3	119.17	2	121.25	119.50	1	12,174	0.01%
2021/03/25	6.1	116.08	3	116.50	114.00	3.1	12,118	0.03%
2021/03/24	8.3	124.34	1	123.00	120.00	7.3	12,075	0.06%
2021/03/23	1	130.50	3	130.67	131.00	-2	12,106	-0.02%
2021/03/22	1	130.50	1	131.00	130.50	0	12,209	0.00%
2021/03/19	7	132.71	5	133.10	133.00	2	12,296	0.02%
2021/03/18	5	135.00	4	135.75	134.50	1	12,427	0.01%
2021/03/17	0	0.00	1	135.50	134.00	-1	12,481	-0.01%
2021/03/16	6	137.67	3	136.67	134.50	3	12,505	0.02%
2021/03/15	2	132.00	5	134.10	134.50	-3	12,413	-0.02%
2021/03/12	2	129.00	0	0.00	128.00	2	12,305	0.02%
2021/03/11	2.5	128.20	1	128.00	131.00	1.5	12,362	0.01%
2021/03/09	2	113.00	0	0.00	110.50	2	12,470	0.02%
2021/03/08	1	123.50	1	120.50	117.00	0	12,466	0.00%
2021/03/04	1	125.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	2	123.00	0	0.00	130.00	2	12,775	0.02%
2021/03/02	0	0.00	1	126.00	126.00	-1	12,890	-0.01%
2021/02/26	0	0.00	3	131.17	130.00	-3	13,034	-0.02%
2021/02/25	3	133.00	5.6	133.62	132.00	-2.6	13,343	-0.02%
2021/02/24	13	133.35	0	0.00	129.00	13	13,326	0.10%
2021/02/23	28	139.18	26	136.73	137.50	2	13,344	0.01%
2021/02/22	7	133.23	9	136.72	139.50	-2	13,052	-0.02%
2021/02/19	4	125.25	4	124.38	127.50	0	13,152	0.00%
2021/02/18	12	121.71	6.8	119.52	124.00	5.2	13,244	0.04%
2021/02/17	0.8	116.63	9.3	114.84	117.50	-8.5	13,484	-0.06%
2021/02/05	4	105.75	3.5	107.14	107.00	0.5	13,531	0.00%
2021/02/04	10.3	106.47	9	105.89	104.00	1.3	13,967	0.01%
2021/02/03	7	104.43	12	103.46	104.00	-5	14,127	-0.04%
2021/02/02	13	99.59	15	100.83	100.00	-2	13,906	-0.01%
2021/02/01	6	97.17	3	97.33	96.50	3	13,833	0.02%
2021/01/29	8	99.89	3	98.80	98.50	5	13,785	0.04%
2021/01/28	9	105.00	13	104.38	101.00	-4	13,657	-0.03%
2021/01/27	1	101.00	1	101.50	100.50	0	13,700	0.00%
2021/01/26	11.1	102.05	1	99.90	99.10	10.1	13,769	0.07%
2021/01/25	8	104.00	24	106.29	107.00	-16	13,404	-0.12%
2021/01/21	3	97.27	1	96.70	98.00	2	12,896	0.02%
2021/01/20	1	98.80	2	97.55	93.80	-1	12,789	-0.01%
2021/01/19	0	0.00	1	101.00	99.00	-1	12,639	-0.01%
2021/01/18	4	100.15	2	100.00	100.50	2	12,578	0.02%
2021/01/15	10	102.69	10	101.65	101.00	0	12,515	0.00%
2021/01/14	7	101.19	1.1	101.45	102.50	5.9	12,336	0.05%
2021/01/13	16	99.82	20	99.52	100.00	-4	12,264	-0.03%
2021/01/12	2.3	92.26	4	92.30	93.20	-1.7	12,028	-0.01%
2021/01/11	1	94.80	1.3	94.80	95.60	-0.3	12,396	0.00%
2021/01/08	6	97.70	1.8	95.37	95.20	4.2	12,534	0.03%
2021/01/07	2.2	97.55	3	97.87	97.50	-0.9	12,342	-0.01%
2021/01/06	6	98.80	5	98.14	96.00	1	12,234	0.01%
2021/01/05	3	98.60	1	97.70	97.70	2	12,030	0.02%
2021/01/04	2	95.90	3.2	96.11	97.50	-1.2	11,917	-0.01%
2020/12/31	10.2	92.30	8	91.74	91.60	2.2	11,758	0.02%
2020/12/30	7	91.84	9	89.82	91.90	-2	11,606	-0.02%
2020/12/29	1	85.80	0	0.00	84.80	1	11,358	0.01%
2020/12/28	16	85.99	12	84.60	85.00	4	11,243	0.04%
2020/12/25	10	86.68	2	85.70	84.80	8	11,135	0.07%
2020/12/24	3.1	84.40	8	85.15	86.20	-5	10,948	-0.05%
2020/12/23	7	78.41	2	78.80	78.40	5	10,487	0.05%
2020/12/22	26	77.58	28	78.49	77.90	-2	10,269	-0.02%
2020/12/21	0	0.00	2	74.75	75.00	-2	9,943	-0.02%
2020/12/18	1	75.10	1	75.50	73.70	0	9,853	0.00%
2020/12/17	9	74.26	13	74.54	75.20	-4	9,668	-0.04%
2020/12/16	0.2	72.90	3.7	72.45	72.80	-3.6	9,437	-0.04%
2020/12/15	6	70.17	5	70.92	68.30	1	9,266	0.01%
2020/12/14	15.3	73.31	20	73.77	73.60	-4.8	9,095	-0.05%
2020/12/11	0	0.00	1	69.90	69.70	-1	8,808	-0.01%
2020/12/10	7	71.67	5.3	72.01	70.90	1.7	8,667	0.02%
2020/12/09	1	72.30	2.5	72.36	72.10	-1.5	8,565	-0.02%
2020/12/08	1	69.80	2	68.90	69.00	-1	8,371	-0.01%
2020/12/07	3.9	71.36	0.5	71.32	70.60	3.4	8,252	0.04%
2020/12/04	22	70.37	20	69.80	71.60	2	8,135	0.02%
2020/12/03	4	69.25	8.5	70.84	70.10	-4.5	8,054	-0.06%
2020/12/02	20	69.00	20	68.40	68.80	0	7,885	0.00%
2020/12/01	6	69.08	3	68.43	68.50	3	7,819	0.04%
2020/11/30	0.2	67.30	3	67.17	67.00	-2.8	7,659	-0.04%
2020/11/27	4	66.83	3	66.33	66.90	1	7,549	0.01%
2020/11/26	15	65.20	17	64.28	66.20	-2	7,437	-0.03%
2020/11/25	27	64.18	25	64.33	63.90	2	7,271	0.03%
2020/11/24	9	65.91	14	65.76	65.50	-5	7,077	-0.07%
2020/11/23	1	62.50	1	62.10	62.60	0	6,734	0.00%
2020/11/20	3	62.87	17	62.66	62.00	-14	6,608	-0.21%
2020/11/19	5	60.88	10	60.71	60.60	-5	6,320	-0.08%
2020/11/18	13	61.32	17.7	61.04	61.40	-4.7	6,176	-0.08%
2020/11/17	24.1	59.58	16	59.45	60.00	8.1	5,780	0.14%
2020/11/16	18	59.22	16.1	59.23	58.40	1.9	5,492	0.03%
2020/11/13	11	55.57	3	55.77	56.10	8	4,947	0.16%
2020/11/12	21	56.77	24.7	56.61	57.00	-3.7	4,661	-0.08%
2020/11/11	17	52.60	17.3	52.31	53.30	-0.3	4,040	-0.01%
2020/11/10	1	50.00	5	50.48	49.75	-4	3,616	-0.11%
2020/11/09	1	49.45	1	49.80	49.35	0	3,553	0.00%
2020/11/06	32	50.62	33	49.81	50.00	-1	3,499	-0.03%
2020/11/05	3	50.37	6	50.48	50.80	-3	3,391	-0.09%
2020/11/04	6	50.46	6	50.78	49.90	0	3,238	0.00%
2020/11/03	1	46.90	9	46.42	48.60	-8	2,785	-0.29%
2020/11/02	0	0.00	8	44.22	44.20	-8	2,637	-0.30%
2020/10/30	1	44.30	1	44.90	44.15	0	2,705	0.00%
2020/10/28	3.2	45.98	0	0.00	45.25	3.2	2,780	0.12%
2020/10/23	1	46.90	0	0.00	46.85	1	2,750	0.04%
2020/10/22	5	46.90	3.5	46.45	46.45	1.5	2,721	0.06%
2020/10/21	1	48.40	3	50.35	48.20	-2	2,642	-0.08%
2020/10/20	1	50.10	0	0.00	49.20	1	2,518	0.04%
2020/10/19	21	49.01	16	50.23	49.50	5	2,366	0.21%
2020/10/13	0	0.00	3	42.35	42.30	-3	1,633	-0.18%
2020/10/08	2	42.70	0	0.00	42.55	2	1,652	0.12%
2020/10/06	0	0.00	1	42.30	42.35	-1	1,627	-0.06%
2020/10/05	0	0.00	3	41.45	41.40	-3	1,592	-0.19%
2020/09/30	1	41.75	0	0.00	41.80	1	1,596	0.06%
2020/09/29	19	41.04	1	41.55	41.25	18	1,554	1.16%
2020/09/23	0	0.00	2	40.68	40.20	-2	1,496	-0.13%
2020/09/16	0	0.00	1	42.25	42.00	-1	1,565	-0.06%
2020/09/14	3	42.13	0	0.00	42.60	3	1,598	0.19%
2020/09/10	3	41.35	0	0.00	41.20	3	1,631	0.19%
2020/09/03	2	43.40	2	43.05	43.00	0	1,874	0.00%
2020/08/20	0.1	42.70	0	0.00	42.60	0.1	2,180	0.00%
2020/08/17	0	0.00	0.7	47.85	48.00	-0.7	2,258	-0.03%
2020/08/04	0	0.00	2	34.55	34.35	-2	2,282	-0.09%
2020/08/03	2	35.10	0	0.00	34.85	2	2,350	0.09%
2020/07/30	0	0.00	1	34.50	34.45	-1	3,078	-0.03%
2020/07/28	2	34.05	0	0.00	34.10	2	3,170	0.06%
2020/07/27	3	35.83	3	35.60	35.35	0	3,244	0.00%
2020/07/23	0	0.00	11.2	35.48	35.25	-11.2	3,158	-0.35%
2020/07/21	0	0.00	1	34.00	33.85	-1	3,201	-0.03%
2020/07/15	2	33.55	0	0.00	33.05	2	3,278	0.06%
2020/07/10	16	34.14	0	0.00	33.65	16	3,500	0.46%
2020/07/02	0	0.00	10	34.75	34.65	-10	4,077	-0.25%
2020/07/01	0	0.00	2	34.65	34.55	-2	4,086	-0.05%
2020/06/30	5	34.40	0	0.00	34.40	5	4,086	0.12%
2020/06/24	0	0.00	1	35.25	35.15	-1	4,099	-0.02%
2020/06/23	0.2	35.20	0	0.00	35.20	0.2	4,168	0.00%
2020/06/22	1	35.70	0	0.00	35.50	1	4,199	0.02%
2020/06/19	1	36.70	0	0.00	36.20	1	4,242	0.02%
2020/06/17	0.2	36.15	0	0.00	36.15	0.2	4,260	0.00%
2020/06/12	0	0.00	1	35.45	35.85	-1	4,379	-0.02%
2020/06/11	0	0.00	2.7	36.17	36.10	-2.7	4,395	-0.06%
2020/06/09	0.2	37.20	0	0.00	37.20	0.2	4,513	0.00%
2020/06/05	1	38.15	0	0.00	38.15	1	4,554	0.02%
2020/05/28	4	37.75	0	0.00	37.90	4	4,407	0.09%
2020/05/27	0.1	36.65	0	0.00	36.75	0.1	4,323	0.00%
2020/05/26	0	0.00	1	37.10	36.65	-1	4,355	-0.02%
2020/05/20	0	0.00	1.1	37.31	37.10	-1.1	4,467	-0.03%
2020/05/11	0	0.00	2	38.80	38.35	-2	4,449	-0.04%
2020/05/08	2	38.00	0	0.00	37.55	2	4,441	0.05%
2020/05/07	6	39.66	3	39.15	39.20	3	4,380	0.07%
2020/05/06	3	37.15	2	37.23	38.15	1	4,085	0.02%
2020/04/22	1	32.60	0	0.00	33.20	1	3,718	0.03%
2020/04/20	1	33.90	0	0.00	33.90	1	3,767	0.03%
2020/04/17	2	34.33	0	0.00	33.75	2	3,778	0.05%
2020/04/16	0	0.00	1	33.85	34.30	-1	3,760	-0.03%
2020/04/15	2	34.53	1	34.40	34.20	1	3,757	0.03%
2020/04/14	1	33.20	0	0.00	33.55	1	3,688	0.03%
2020/04/09	1	34.50	3	35.87	33.95	-2	4,140	-0.05%
2020/04/08	3	34.73	3	33.48	35.40	0	4,011	0.00%
2020/04/07	2	32.20	0	0.00	32.20	2	4,092	0.05%
2020/04/06	1	29.95	1	30.10	30.10	0	4,345	0.00%
2020/03/30	5	29.60	5	29.40	29.60	0	4,518	0.00%
2020/03/27	5	30.25	5	30.35	29.65	0	4,612	0.00%
2020/03/17	1	29.65	0	0.00	28.60	1	4,403	0.02%
2020/03/16	0	0.00	3	30.20	29.50	-3	4,367	-0.07%
2020/03/13	1	28.55	3	28.50	28.70	-2	4,289	-0.05%
2020/03/10	0	36.20	0	0.00	36.15	0	4,195	0.00%
2020/03/06	1	37.95	0	0.00	38.00	1	4,227	0.02%
2020/02/25	4	40.21	0	0.00	40.60	4	4,108	0.10%
2020/02/24	1	40.65	0	0.00	40.65	1	4,069	0.02%
2020/02/21	2	40.98	0	0.00	41.20	2	4,045	0.05%
2020/02/20	0	0.00	1	41.00	40.55	-1	3,968	-0.03%
2020/02/19	5	40.85	0	0.00	40.90	5	3,956	0.13%
2020/02/18	1	40.50	0	0.00	40.45	1	3,928	0.03%
2020/02/14	1	40.65	0	0.00	40.60	1	4,036	0.02%
2020/02/13	2	40.85	0	0.00	40.15	2	4,028	0.05%
2020/02/12	4	41.11	1	41.00	41.10	3	4,030	0.07%
2020/02/10	1	39.55	0	0.00	39.25	1	3,950	0.03%
2020/02/07	1	40.00	0	0.00	39.55	1	4,026	0.02%
2020/02/06	2	40.45	1	40.25	40.10	1	4,272	0.02%
2020/02/05	0	0.00	1	40.40	39.55	-1	4,410	-0.02%
2020/02/04	3	38.77	1	39.95	39.95	2	4,497	0.04%
2020/02/03	1	36.25	0	0.00	36.35	1	4,528	0.02%
2020/01/17	7	43.86	6	43.75	43.65	1	4,489	0.02%
2020/01/09	1	42.90	0	0.00	42.95	1	4,251	0.02%
2020/01/08	7	42.66	5	42.50	42.25	2	4,228	0.05%
2020/01/07	1	43.00	1	44.90	43.00	0	4,175	0.00%
2020/01/06	12	45.97	1	46.70	46.10	11	4,113	0.27%
2020/01/03	7	46.43	20	47.22	45.95	-13	4,087	-0.32%
2019/12/31	8	45.94	1	46.05	45.20	7	3,800	0.18%
2019/12/26	10	43.00	10	43.45	41.95	0	3,385	0.00%
2019/12/24	6	42.28	5	42.40	42.30	1	3,477	0.03%
2019/12/23	6	42.20	6	42.15	41.60	0	3,489	0.00%
2019/12/11	0	0.00	1	41.25	41.15	-1	4,771	-0.02%
2019/12/10	0	0.00	1	41.35	41.10	-1	4,792	-0.02%
2019/12/09	1	41.55	0	0.00	41.35	1	4,807	0.02%
2019/12/04	0	0.00	1	41.00	40.60	-1	4,921	-0.02%
2019/11/14	1	39.95	0	0.00	40.10	1	5,204	0.02%
2019/11/13	1	41.00	0	0.00	40.25	1	5,175	0.02%
2019/11/06	0	0.00	0.3	40.20	40.10	-0.3	4,999	-0.01%
2019/10/31	0	0.00	1	41.65	42.70	-1	4,403	-0.02%
2019/10/30	1	42.65	2	42.65	42.65	-1	4,271	-0.02%
2019/10/08	5	43.00	0	0.00	42.50	5	3,851	0.13%
2019/10/07	5	43.05	0	0.00	43.70	5	3,832	0.13%
2019/10/03	0.4	43.85	0	0.00	43.85	0.4	3,681	0.01%
2019/10/01	19	43.98	19	44.13	44.20	0	3,580	0.00%
2019/09/27	0	0.00	1	42.85	43.30	-1	3,443	-0.03%
2019/09/26	10	41.75	10	42.60	42.60	0	3,334	0.00%
2019/09/24	0	0.00	1	40.10	40.05	-1	3,184	-0.03%
2019/09/23	1	39.25	0	0.00	38.20	1	3,078	0.03%
2019/09/19	1	41.80	1	41.95	41.75	0	2,843	0.00%
2019/09/17	1	41.30	1	45.40	41.80	0	2,375	0.00%
2019/09/04	0	0.00	3	40.53	41.00	-3	1,506	-0.20%
2019/09/03	2	39.45	82	39.87	40.45	-80	1,413	-5.66%
2019/09/02	85	39.20	3	39.12	39.25	82	1,259	6.51%
2019/08/30	0	0.00	2	35.78	35.70	-2	1,131	-0.18%
2019/08/29	1	34.20	0	0.00	33.95	1	1,086	0.09%
2019/08/26	0	0.00	10	34.30	34.05	-10	1,098	-0.91%
2019/08/22	1	35.60	0	0.00	35.15	1	1,100	0.09%
2019/08/20	0	0.00	1	35.35	34.75	-1	1,086	-0.09%
2019/08/19	0	0.00	2	34.25	34.50	-2	1,079	-0.19%
2019/08/06	2	35.50	1	36.20	35.85	1	1,071	0.09%
2019/08/05	3	37.08	2	36.45	36.45	1	1,069	0.09%
2019/07/25	0	0.00	2	42.35	42.50	-2	1,088	-0.18%
2019/07/24	1	42.50	0	0.00	42.25	1	1,097	0.09%
2019/07/23	1	41.90	12	42.05	41.90	-11	1,123	-0.98%
2019/07/22	5	41.30	5	41.30	41.30	0	1,191	0.00%
2019/07/17	5	42.50	3	42.05	42.05	2	1,211	0.17%
2019/07/16	7	43.17	6	42.85	42.85	1	1,233	0.08%
2019/07/12	5	43.15	5	43.45	43.45	0	1,310	0.00%
2019/07/10	0	0.00	5	45.40	45.40	-5	1,621	-0.31%
2019/07/09	5	45.65	5	45.00	45.00	0	1,657	0.00%
2019/07/08	5	46.35	0	0.00	46.10	5	1,663	0.30%
2019/07/05	5	45.75	0	0.00	46.10	5	1,697	0.29%
2019/06/20	0	0.00	1	43.50	43.30	-1	2,059	-0.05%
2019/06/19	1	42.50	0	0.00	42.55	1	2,101	0.05%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/12	1	41.75	0	0.00	41.60	1	2,293	0.04%
2019/06/05	5	41.30	5	42.25	41.05	0	2,568	0.00%
2019/06/04	0	0.00	1	41.70	41.60	-1	2,614	-0.04%
2019/05/30	1	40.80	0	0.00	41.20	1	2,771	0.04%
2019/05/29	5	39.70	9	40.41	40.50	-4	2,910	-0.14%
2019/05/27	5	40.00	0	0.00	40.10	5	3,176	0.16%
2019/05/20	0	0.00	5	40.85	40.75	-5	3,804	-0.13%
2019/05/14	1	40.75	0	0.00	41.30	1	4,501	0.02%
2019/05/13	1	40.95	0	0.00	40.90	1	4,602	0.02%
2019/05/10	0	0.00	1	43.10	42.80	-1	4,644	-0.02%
2019/05/09	1	44.10	0	0.00	44.15	1	4,634	0.02%
2019/05/06	0	0.00	2	44.60	44.75	-2	4,751	-0.04%
2019/04/30	0	0.00	3	45.75	46.15	-3	4,891	-0.06%
2019/04/26	1	48.30	12	48.31	47.25	-11	4,961	-0.22%
2019/04/17	0	0.00	2	50.10	49.35	-2	5,719	-0.03%
2019/04/16	4	49.40	2	49.25	49.75	2	5,718	0.03%
2019/04/15	2	46.70	0	0.00	47.85	2	5,594	0.04%
2019/04/11	2	47.65	0	0.00	47.10	2	5,768	0.03%
2019/03/29	1	46.00	0	0.00	45.65	1	7,536	0.01%
2019/03/28	0	0.00	11	45.70	45.50	-11	7,721	-0.14%
2019/03/27	0	0.00	1	46.00	45.80	-1	7,865	-0.01%
2019/03/26	0	0.00	2	46.85	46.50	-2	7,873	-0.03%
2019/03/22	0	0.00	1	49.00	48.80	-1	8,062	-0.01%
2019/03/18	11	48.05	1	48.05	47.95	10	8,491	0.12%
2019/03/14	2	48.60	2	46.20	46.60	0	9,044	0.00%
2019/03/08	10	50.30	10	49.35	50.40	0	9,612	0.00%
2019/03/06	4	51.50	0	0.00	50.80	4	9,679	0.04%
2019/03/04	0	0.00	1	49.80	51.10	-1	9,704	-0.01%
2019/02/27	7	49.29	3	49.17	49.05	4	9,658	0.04%
2019/02/26	2	52.60	2	51.90	51.40	0	9,577	0.00%
2019/02/22	13	51.96	2	52.25	51.60	11	9,450	0.12%
2019/02/18	0	0.00	2	48.65	47.60	-2	9,242	-0.02%
2019/02/14	2	47.10	0	0.00	46.35	2	9,095	0.02%
2019/02/13	0	0.00	1	47.00	47.40	-1	9,023	-0.01%
2019/02/12	3	44.90	1	45.15	46.00	2	8,777	0.02%
2019/02/11	1	42.20	1	43.20	43.10	0	8,609	0.00%
2019/01/28	0	0.00	1	41.45	41.10	-1	8,652	-0.01%
2019/01/25	3	41.13	1	41.30	40.85	2	8,874	0.02%
2019/01/18	0	0.00	5	40.90	40.70	-5	9,306	-0.05%
2019/01/17	0	0.00	2	40.53	40.55	-2	9,334	-0.02%
2019/01/15	1	41.85	8	42.07	41.75	-7	9,273	-0.08%
2019/01/14	5	41.70	1	41.85	41.75	4	9,265	0.04%
2019/01/11	3	41.60	9	41.88	41.50	-6	9,264	-0.06%
2019/01/09	6	40.57	2	42.45	40.50	4	9,288	0.04%
2019/01/08	0	0.00	1	39.45	40.30	-1	8,992	-0.01%
2019/01/07	0	0.00	2	40.03	39.65	-2	8,947	-0.02%
2019/01/04	6	37.99	1	38.80	39.00	5	8,914	0.06%
2019/01/03	35	40.11	28	39.88	38.75	7	8,765	0.08%
2019/01/02	2	40.08	1	40.10	40.00	1	8,676	0.01%
2018/12/28	1	40.10	11	39.71	40.10	-10	8,611	-0.12%
2018/12/27	3	38.75	5	38.82	38.95	-2	8,451	-0.02%
2018/12/26	12	40.50	4	39.55	37.40	8	8,289	0.10%
2018/12/25	0	0.00	1	39.90	39.60	-1	7,869	-0.01%
2018/12/24	2	39.93	1	40.30	39.75	1	7,694	0.01%
2018/12/22	1	39.55	0	0.00	39.05	1	7,492	0.01%
2018/12/21	8	36.80	17	38.38	40.15	-9	7,198	-0.13%
2018/12/20	0	0.00	5	35.70	36.50	-5	6,832	-0.07%
2018/12/19	4	36.11	15	35.69	35.80	-11	6,640	-0.17%
2018/12/14	8	33.75	0	0.00	34.10	8	6,267	0.13%
2018/12/13	4	35.20	0	0.00	34.50	4	6,221	0.06%
2018/12/10	1	33.50	1	33.90	33.90	0	5,929	0.00%
2018/12/07	25	35.83	10	35.99	35.75	15	5,814	0.26%
2018/12/06	2	35.43	1	35.70	34.50	1	5,528	0.02%
2018/12/05	3	35.88	2	35.45	37.80	1	5,190	0.02%
2018/12/04	2	35.15	2	34.60	34.50	0	4,788	0.00%
2018/12/03	52	34.44	50	34.42	34.45	2	4,666	0.04%
2018/11/21	1	30.60	1	30.85	30.85	0	4,247	0.00%
2018/11/20	10	31.25	4	30.75	30.55	6	4,270	0.14%
2018/11/19	1	30.10	1	31.65	31.40	0	4,240	0.00%
2018/11/16	4	29.60	0	0.00	29.55	4	4,139	0.10%
2018/11/08	3	30.25	0	0.00	29.35	3	4,235	0.07%
2018/11/05	2	30.00	2	30.18	30.20	0	4,137	0.00%
2018/11/02	3	30.90	0	0.00	30.30	3	4,132	0.07%
2018/10/23	10	33.33	10	34.03	32.50	0	3,791	0.00%
2018/10/17	6	41.00	2	41.60	37.60	4	4,006	0.10%
2018/10/08	10	40.23	10	40.50	40.80	0	4,359	0.00%
2018/10/03	0	0.00	1	44.15	44.05	-1	4,979	-0.02%
2018/09/27	0	0.00	1	47.80	46.85	-1	5,673	-0.02%
2018/09/19	0	0.00	6.3	51.03	49.60	-6.3	7,038	-0.09%
2018/09/10	1	54.80	10	52.84	54.10	-9	8,490	-0.11%
2018/09/06	2	60.10	0	0.00	60.10	2	8,790	0.02%
2018/09/04	1	62.60	1	62.00	63.10	0	9,300	0.00%
2018/09/03	0	0.00	1	61.50	61.60	-1	9,372	-0.01%
2018/08/29	2	65.95	0	0.00	65.20	2	9,778	0.02%
2018/08/27	1	66.80	2	66.90	66.30	-1	10,141	-0.01%
2018/08/24	1	64.00	0	0.00	62.00	1	10,131	0.01%
2018/08/20	2	71.20	2	71.70	70.50	0	10,473	0.00%
2018/08/17	2	69.60	2	71.90	68.30	0	10,516	0.00%
2018/08/16	5	72.00	0	0.00	72.00	5	10,468	0.05%
2018/08/15	9	69.41	19	69.83	70.00	-10	10,396	-0.10%
2018/08/14	6	67.13	1	67.90	67.60	5	10,349	0.05%
2018/08/13	0	0.00	10	67.55	63.60	-10	10,310	-0.10%
2018/08/10	1	71.20	0	0.00	69.80	1	10,282	0.01%
2018/08/09	5	71.00	4	71.08	72.00	1	10,294	0.01%
2018/08/08	7	72.64	6	72.92	71.20	1	10,270	0.01%
2018/08/07	5	74.40	8	73.89	74.50	-3	10,249	-0.03%
2018/08/06	1	71.80	0	0.00	71.40	1	10,256	0.01%
2018/08/02	10	69.95	10	70.40	70.00	0	10,387	0.00%
2018/08/01	0	0.00	6	74.50	73.40	-6	10,464	-0.06%
2018/07/31	3	72.60	1	73.00	75.60	2	10,441	0.02%
2018/07/30	5	75.74	2	76.40	73.50	3	10,481	0.03%
2018/07/27	13	81.78	3	80.93	80.70	10	10,555	0.09%
2018/07/26	0	0.00	1	78.80	78.90	-1	10,405	-0.01%
2018/07/25	6	78.00	0	0.00	77.80	6	10,320	0.06%
2018/07/23	1	75.00	3	72.63	74.50	-2	10,145	-0.02%
2018/07/20	6	74.03	10	75.11	71.30	-4	10,038	-0.04%
2018/07/19	1	75.40	0	0.00	76.80	1	9,970	0.01%
2018/07/18	6	76.68	6	77.67	75.30	0	10,006	0.00%
2018/07/17	1	80.00	1	78.80	78.80	0	10,089	0.00%
2018/07/16	6	81.80	7	82.96	82.60	-1	9,995	-0.01%
2018/07/13	4	86.80	0	0.00	85.10	4	10,005	0.04%
2018/07/12	6	82.73	7	83.71	85.50	-1	9,815	-0.01%
2018/07/11	10	83.08	11	83.38	82.20	-1	9,749	-0.01%
2018/07/10	3	78.90	2	78.35	80.40	1	9,659	0.01%
2018/07/09	6	84.53	3	84.27	80.50	3	9,549	0.03%
2018/07/06	5	86.06	5	81.30	84.90	0	9,382	0.00%
2018/07/05	7	90.53	9	90.70	86.90	-2	9,159	-0.02%
2018/07/04	13	86.88	14	86.37	91.50	-1	8,991	-0.01%
2018/07/03	17	88.71	16	89.03	86.00	1	8,811	0.01%
2018/07/02	16	87.91	16	88.24	90.30	0	8,439	0.00%
2018/06/29	18	83.86	15	84.19	84.40	3	8,052	0.04%
2018/06/28	11	79.50	13	79.02	79.00	-2	7,692	-0.03%
2018/06/27	23	81.92	20	82.10	78.30	3	7,559	0.04%
2018/06/26	18	79.47	32	79.45	80.70	-14	7,336	-0.19%
2018/06/25	9	84.88	11	83.54	80.80	-2	7,119	-0.03%
2018/06/22	33	88.70	29	89.53	83.00	4	6,874	0.06%
2018/06/21	1	83.00	1	88.20	88.20	0	6,334	0.00%
2018/06/20	7	82.47	1	82.70	80.20	6	6,221	0.10%
2018/06/15	22	76.49	7	77.39	80.90	15	5,913	0.25%
2018/06/14	7	74.06	7	73.26	73.60	0	5,702	0.00%
2018/06/13	1	74.80	2	72.50	74.80	-1	5,575	-0.02%
2018/06/12	2	71.60	6	71.60	71.80	-4	5,279	-0.08%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	9	54.67	8	55.10	54.00	1	4,954	0.02%
2018/06/06	5	54.40	7	54.54	54.50	-2	4,778	-0.04%
2018/06/05	3	51.80	100	55.03	50.30	-97	4,523	-2.14%
2018/06/04	241	54.91	140	54.92	55.00	101	4,289	2.35%	大買/大賣/鉅額交易
2018/05/28	16	49.72	20	50.32	51.20	-4	4,218	-0.09%
2018/05/25	1	48.00	3	48.00	47.50	-2	4,020	-0.05%
2018/05/22	5	48.40	5	47.55	47.55	0	3,972	0.00%
2018/05/17	1	44.55	0	0.00	45.50	1	3,895	0.03%
2018/05/15	2	47.70	0	0.00	46.75	2	3,881	0.05%
2018/05/14	2	47.60	0	0.00	47.95	2	3,950	0.05%
2018/05/11	0	0.00	2	48.83	46.10	-2	3,993	-0.05%
2018/05/10	0	0.00	1	50.60	49.60	-1	3,939	-0.03%
2018/05/09	2	50.18	0	0.00	49.35	2	3,876	0.05%
2018/05/08	0	0.00	2	47.65	48.00	-2	3,678	-0.05%
2018/05/07	1	49.50	0	0.00	47.75	1	3,660	0.03%
2018/05/04	2	49.80	4	49.31	48.50	-2	3,536	-0.06%
2018/04/26	2	45.70	0	0.00	45.70	2	3,439	0.06%
2018/04/24	7	49.34	3	48.65	46.40	4	3,384	0.12%
2018/04/23	2	50.50	3	50.00	51.40	-1	3,266	-0.03%
2018/04/20	1	46.15	0	0.00	46.80	1	3,085	0.03%
2018/04/19	2	49.15	1	48.60	47.00	1	3,282	0.03%
2018/04/18	3	47.05	0	0.00	47.45	3	3,235	0.09%
2018/04/13	0	0.00	12	46.44	48.00	-12	3,094	-0.39%
2018/04/10	1	45.05	1	45.30	44.65	0	3,551	0.00%
2018/03/31	10	45.24	0	0.00	45.00	10	3,943	0.25%
2018/03/20	0	0.00	1	46.70	45.85	-1	5,046	-0.02%
2018/03/07	1	45.15	0	0.00	44.10	1	5,641	0.02%
2018/03/06	1	46.15	0	0.00	45.15	1	5,784	0.02%
2018/03/05	0	0.00	1	47.45	46.60	-1	6,014	-0.02%
2018/03/02	1	44.50	1	46.25	45.55	0	5,903	0.00%
2018/02/27	0	0.00	1	43.60	42.90	-1	5,813	-0.02%
2018/02/26	1	42.50	0	0.00	42.50	1	5,841	0.02%
2018/02/23	1	44.85	1	43.50	42.75	0	5,826	0.00%
2018/02/12	1	39.60	0	0.00	39.60	1	5,753	0.02%
2018/02/09	0	0.00	2	40.40	40.70	-2	5,735	-0.03%
2018/02/07	0	0.00	1	43.50	42.00	-1	5,681	-0.02%
2018/02/06	2	42.25	1	44.50	42.50	1	5,625	0.02%
2018/02/01	2	44.98	1	44.00	45.10	1	5,337	0.02%
2018/01/31	0	0.00	1	42.65	42.85	-1	5,220	-0.02%
2018/01/30	2	42.30	1	42.55	42.00	1	5,205	0.02%
2018/01/29	1	44.00	4	43.50	43.55	-3	5,175	-0.06%
2018/01/26	2	42.58	2	42.63	41.50	0	5,121	0.00%
2018/01/24	0	0.00	1	45.30	44.70	-1	5,027	-0.02%
2018/01/22	0	0.00	1	46.60	48.30	-1	5,014	-0.02%
2018/01/19	1	47.50	1	48.50	47.40	0	4,964	0.00%
2018/01/18	0	0.00	10	47.75	47.15	-10	4,943	-0.20%
2018/01/17	0	0.00	1	47.75	47.80	-1	4,916	-0.02%
2018/01/16	1	49.85	1	48.90	48.85	0	4,885	0.00%
2018/01/15	3	49.33	1	50.80	49.00	2	4,841	0.04%
2018/01/11	3	48.17	2	48.48	47.60	1	4,581	0.02%
2018/01/09	3	50.63	3	50.60	49.70	0	4,423	0.00%
2018/01/05	1	53.20	0	0.00	53.00	1	4,216	0.02%
2018/01/04	17	51.13	19	51.35	54.00	-2	4,052	-0.05%
2018/01/03	1	46.60	0.4	49.25	49.25	0.6	3,716	0.02%
2018/01/02	1	44.85	2	43.05	44.80	-1	3,564	-0.03%