凱美 (2375)-元大-大天母券商分點個股進出

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
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278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:14:30

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

凱美 (2375)籌碼相關－元大-大天母券商分點個股進出

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-大天母券商分點個股進出
元大-大天母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
2024/04/24	0	0.00	4	62.43	62.90	-4	403	-0.99%
2024/04/09	0	0.00	0.2	64.30	64.20	-0.2	415	-0.05%
2024/04/01	2	61.85	3	62.83	62.80	-1	392	-0.25%
2024/03/22	0.3	59.53	0	0.00	59.90	0.3	379	0.08%
2024/03/21	1	59.60	0	0.00	59.60	1	395	0.25%
2024/03/14	1	62.70	0	0.00	61.30	1	456	0.22%
2024/03/12	1.1	63.26	0	0.00	63.90	1.1	483	0.23%
2024/03/11	0.1	62.90	0	0.00	62.80	0.1	507	0.02%
2024/03/01	2	66.00	0	0.00	65.90	2	739	0.27%
2024/02/29	0	0.00	1	66.80	66.80	-1	797	-0.13%
2024/02/23	0	0.00	1	64.30	63.90	-1	908	-0.11%
2024/02/21	0	64.70	3	65.00	64.90	-3	926	-0.32%
2024/02/20	3	65.23	0	0.00	64.60	3	926	0.32%
2024/02/19	4	65.60	0	0.00	65.50	4	924	0.43%
2024/02/16	1	65.00	0	0.00	65.00	1	922	0.11%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/30	0	0.00	2	64.20	64.20	-2	913	-0.22%
2024/01/29	1	64.70	0	0.00	64.90	1	914	0.11%
2024/01/15	0	0.00	0.5	65.10	65.50	-0.5	892	-0.06%
2024/01/12	0	0.00	0.8	64.50	64.50	-0.8	891	-0.09%
2023/12/27	1	70.60	0	0.00	70.30	1	888	0.11%
2023/12/26	1.5	70.27	0	0.00	70.50	1.5	886	0.17%
2023/12/22	1	70.20	0	0.00	70.10	1	883	0.11%
2023/12/21	1	70.80	0	0.00	70.80	1	882	0.11%
2023/12/18	0.5	72.20	0	0.00	72.20	0.5	867	0.06%
2023/12/11	3	74.83	0	0.00	74.20	3	830	0.36%
2023/12/08	0	0.00	1	76.10	76.20	-1	802	-0.12%
2023/12/07	1	74.10	1	75.20	74.10	0	780	0.00%
2023/12/06	0	0.00	2	73.90	74.00	-2	770	-0.26%
2023/12/04	3	76.63	3	77.20	76.00	0	731	0.00%
2023/12/01	1	76.00	0	0.00	75.90	1	714	0.14%
2023/11/29	1	78.00	18.6	77.06	77.80	-17.6	685	-2.57%
2023/11/28	0	0.00	1	75.30	75.10	-1	625	-0.16%
2023/11/27	4	74.83	5	76.48	74.40	-1	585	-0.17%
2023/11/24	3	74.10	43.6	73.40	73.70	-40.6	518	-7.83%
2023/11/23	0	0.00	3	68.77	68.60	-3	399	-0.75%
2023/11/20	2	67.20	0	0.00	68.00	2	373	0.54%
2023/11/17	1	65.20	0	0.00	65.30	1	358	0.28%
2023/11/13	3	64.53	0	0.00	63.90	3	360	0.83%
2023/11/06	2	65.30	0	0.00	65.80	2	360	0.55%
2023/11/02	2	62.70	2	63.80	64.60	0	358	0.00%
2023/11/01	3	65.80	3	64.00	61.80	0	350	0.00%
2023/10/26	0	0.00	5	62.50	62.40	-5	345	-1.45%
2023/10/17	2	68.00	1	68.80	67.00	1	356	0.28%
2023/10/16	1	67.60	0	0.00	67.00	1	352	0.28%
2023/10/13	0	0.00	2	68.50	67.90	-2	360	-0.55%
2023/10/12	6	64.87	2	66.40	66.60	4	354	1.13%
2023/10/11	1	64.20	2	64.45	64.10	-1	353	-0.28%
2023/10/06	1	65.80	0	0.00	65.20	1	356	0.28%
2023/10/04	2	65.90	0	0.00	66.00	2	359	0.56%
2023/10/03	1	66.60	1	66.90	66.50	0	362	0.00%
2023/09/28	0	0.00	3	66.23	66.30	-3	366	-0.82%
2023/09/25	1	66.90	0	0.00	66.90	1	371	0.27%
2023/09/22	2	66.70	0	0.00	66.90	2	373	0.54%
2023/09/20	1	67.50	0	0.00	66.90	1	376	0.27%
2023/09/19	2	68.40	1	69.40	67.40	1	378	0.26%
2023/09/18	12	68.83	1	68.90	68.80	11	373	2.95%
2023/09/15	11	68.15	0.2	68.20	68.60	10.8	370	2.91%
2023/09/14	3	68.53	0	0.00	68.40	3	365	0.82%
2023/09/13	9	67.58	0	0.00	67.90	9	359	2.50%
2023/09/12	1	67.50	0	0.00	68.00	1	363	0.28%
2023/09/11	3	67.40	0	0.00	67.50	3	365	0.82%
2023/09/08	2	66.75	0	0.00	67.70	2	366	0.55%
2023/09/07	15	67.51	0.2	67.40	67.40	14.8	366	4.03%
2023/09/05	2	66.70	3	67.83	67.90	-1	367	-0.27%
2023/09/04	3	67.00	1	67.60	66.60	2	364	0.55%
2023/09/01	2	67.05	5.6	67.32	66.70	-3.6	346	-1.04%
2023/08/31	0	0.00	2	63.90	63.90	-2	303	-0.66%
2023/08/30	0.1	63.00	0	0.00	62.80	0.1	316	0.03%
2023/08/28	2	61.55	0	0.00	61.80	2	350	0.57%
2023/08/22	0	0.00	2	60.70	60.70	-2	369	-0.54%
2023/08/21	1	60.70	0	0.00	60.70	1	371	0.27%
2023/08/17	0	0.00	1	61.70	60.90	-1	375	-0.27%
2023/08/16	3	59.30	0	0.00	59.80	3	378	0.79%
2023/08/10	1	60.10	0	0.00	58.60	1	389	0.26%
2023/08/07	0	0.00	2	61.60	62.20	-2	388	-0.51%
2023/08/04	1	62.80	0	0.00	62.80	1	389	0.26%
2023/08/02	1	63.90	2	63.50	62.80	-1	392	-0.25%
2023/07/25	1	62.90	0	0.00	63.10	1	433	0.23%
2023/07/21	1	63.10	0	0.00	63.90	1	446	0.22%
2023/07/19	1	64.00	0	0.00	63.70	1	465	0.21%
2023/07/18	5	65.50	0	0.00	64.90	5	487	1.03%
2023/07/17	2	65.45	1	66.40	66.10	1	495	0.20%
2023/07/11	0.1	67.00	0	0.00	66.80	0.1	603	0.01%
2023/07/07	6	67.53	1	67.40	67.30	5	712	0.70%
2023/07/04	6	68.07	0	0.00	68.00	6	789	0.76%
2023/07/03	1	67.80	0	0.00	67.80	1	797	0.13%
2023/06/30	2	67.30	0	0.00	67.40	2	820	0.24%
2023/06/29	1	68.10	0.6	67.40	67.80	0.4	832	0.05%
2023/06/28	0.1	66.80	0	0.00	66.70	0.1	849	0.01%
2023/06/16	3	69.27	0	0.00	69.00	3	1,031	0.29%
2023/06/08	0	0.00	10	69.60	69.50	-10	1,195	-0.84%
2023/06/07	0	0.00	3	71.60	71.60	-3	1,245	-0.24%
2023/06/06	0.8	71.48	2	71.40	71.10	-1.2	1,342	-0.09%
2023/06/05	3	73.40	1	72.60	73.40	2	1,484	0.13%
2023/06/02	3	73.37	0	0.00	73.00	3	1,599	0.19%
2023/05/31	0.1	70.10	0	0.00	70.70	0.1	1,768	0.01%
2023/05/26	10	68.08	0	0.00	67.80	10	1,783	0.56%
2023/05/05	3	70.97	1	70.70	70.30	2	2,213	0.09%
2023/05/03	1	67.80	1	67.80	67.70	0	2,222	0.00%
2023/04/26	1	67.70	2	67.75	67.80	-1	2,217	-0.05%
2023/04/21	0	0.00	1	71.00	70.30	-1	2,198	-0.05%
2023/04/20	1	73.60	0	0.00	73.20	1	2,178	0.05%
2023/04/19	4	75.18	0	0.00	74.70	4	2,174	0.18%
2023/04/18	0.3	78.60	5	78.50	76.90	-4.7	2,164	-0.22%
2023/04/17	1	76.30	1	77.30	77.40	0	2,127	0.00%
2023/04/14	1	77.30	0	0.00	76.80	1	2,107	0.05%
2023/04/13	7	77.31	4	76.40	75.50	3	2,067	0.15%
2023/04/12	6	76.58	8	77.40	77.00	-2	2,003	-0.10%
2023/04/11	0	0.00	2	75.00	75.00	-2	1,957	-0.10%
2023/04/10	6	75.43	7.5	75.56	74.80	-1.5	1,942	-0.08%
2023/04/07	1	73.10	0	0.00	72.50	1	1,883	0.05%
2023/04/06	1	72.80	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2	74.75	1	74.80	74.00	1	1,865	0.05%
2023/03/29	2	72.20	0	0.00	72.20	2	1,828	0.11%
2023/03/28	1.5	75.37	3	75.50	73.30	-1.5	1,811	-0.08%
2023/03/23	3	78.37	5.4	78.60	79.10	-2.4	1,740	-0.14%
2023/03/21	0	0.00	1	77.50	75.10	-1	1,651	-0.06%
2023/03/20	0	0.00	2.6	76.42	76.50	-2.6	1,626	-0.16%
2023/03/17	6	75.28	0.4	75.20	75.00	5.6	1,615	0.35%
2023/03/15	4	78.18	9	78.53	76.30	-5	1,580	-0.31%
2023/03/14	1	76.50	0	0.00	75.30	1	1,538	0.07%
2023/03/13	7	76.49	1	77.70	77.00	6	1,534	0.39%
2023/03/10	2.6	77.82	0	0.00	78.50	2.6	1,502	0.17%
2023/03/09	1	80.70	0	0.00	80.70	1	1,448	0.07%
2023/03/08	12	81.54	14	81.40	80.00	-2	1,349	-0.15%
2023/03/07	1	75.20	2	77.80	76.80	-1	1,199	-0.08%
2023/03/06	0	0.00	9	72.78	76.00	-9	1,069	-0.84%
2023/03/03	1	69.40	10.8	69.78	69.10	-9.8	931	-1.05%
2023/03/02	1	65.70	0	0.00	66.10	1	872	0.11%
2023/03/01	1	66.30	0	0.00	65.80	1	864	0.12%
2023/02/23	2	67.95	0	0.00	68.10	2	847	0.24%
2023/02/22	10.8	67.25	0	0.00	67.20	10.8	837	1.29%
2023/02/21	0	0.00	5	69.40	69.40	-5	817	-0.61%
2023/02/20	14	70.29	10	70.72	70.40	4	800	0.50%
2023/02/17	13	70.64	25	70.89	71.50	-12	752	-1.59%
2023/02/16	0	0.00	9.5	67.34	69.30	-9.5	548	-1.74%
2023/02/15	1.1	62.18	1	62.70	63.00	0.1	460	0.02%
2023/02/14	10.4	63.02	13	63.47	62.60	-2.6	451	-0.58%
2023/02/13	2	59.70	2	59.20	59.00	0	437	0.00%
2023/02/10	2	60.15	0	0.00	60.20	2	437	0.46%
2023/02/08	1	62.10	0	0.00	62.20	1	442	0.23%
2023/02/07	1	62.00	0	0.00	62.20	1	442	0.23%
2023/02/06	3	63.00	2	62.70	62.70	1	442	0.23%
2023/02/03	4	64.35	0	0.00	63.50	4	442	0.90%
2023/02/02	7	64.47	1	63.60	64.70	6	441	1.36%
2023/02/01	0	0.00	1	64.10	63.80	-1	426	-0.23%
2023/01/31	0	0.00	1	61.40	60.70	-1	401	-0.25%
2023/01/17	4	57.80	0	0.00	57.50	4	390	1.02%
2023/01/16	6	57.80	0	0.00	57.50	6	392	1.53%
2023/01/13	0	0.00	1	60.10	58.20	-1	391	-0.26%
2023/01/09	1	57.60	1	58.50	58.90	0	379	0.00%
2023/01/06	0	0.00	1	56.80	57.30	-1	370	-0.27%
2023/01/03	1	53.80	0	53.90	53.90	1	368	0.27%
2022/12/27	1	55.80	0	0.00	55.90	1	377	0.26%
2022/12/22	4	56.35	0	0.00	56.20	4	395	1.01%
2022/12/19	4	58.80	0	0.00	58.00	4	415	0.96%
2022/12/16	1	59.50	0	0.00	59.40	1	413	0.24%
2022/12/15	1	60.50	1	60.70	60.70	0	415	0.00%
2022/12/14	5	60.04	0	0.00	60.40	5	422	1.18%
2022/12/13	1	59.90	0	0.00	59.50	1	423	0.24%
2022/12/09	0	0.00	2	60.90	61.50	-2	429	-0.47%
2022/12/08	2	59.80	0	0.00	59.60	2	429	0.47%
2022/12/06	0	0.00	1	63.80	61.30	-1	443	-0.23%
2022/12/05	0	0.00	7	62.36	64.50	-7	435	-1.61%
2022/12/01	0	0.00	1	59.30	58.50	-1	426	-0.23%
2022/11/30	1	58.20	1	57.20	58.20	0	435	0.00%
2022/11/29	1	56.20	1	56.60	56.70	0	443	0.00%
2022/11/28	0	0.00	0.1	56.60	56.60	-0.1	458	-0.01%
2022/11/25	0	0.00	1	58.30	57.40	-1	501	-0.20%
2022/11/22	1	56.30	0	0.00	56.00	1	540	0.18%
2022/11/16	0	0.00	2	58.45	58.30	-2	561	-0.36%
2022/11/15	1	57.10	7	58.07	57.50	-6	564	-1.06%
2022/11/14	0	0.00	4	56.70	57.20	-4	568	-0.70%
2022/11/09	1	55.80	1	56.00	55.80	0	568	0.00%
2022/11/08	3	54.30	0	0.00	53.90	3	564	0.53%
2022/11/07	1	55.10	5	55.78	54.50	-4	570	-0.70%
2022/11/04	0	0.00	3	53.67	54.20	-3	565	-0.53%
2022/11/01	12	51.83	0	0.00	51.90	12	580	2.07%
2022/10/31	2	51.35	2	52.40	51.90	0	585	0.00%
2022/10/11	0	0.00	1	49.90	49.85	-1	922	-0.11%
2022/10/04	3	51.53	2	51.55	51.70	1	960	0.10%
2022/10/03	3	50.77	4	50.74	50.70	-1	974	-0.10%
2022/09/26	1	50.40	0	0.00	50.50	1	981	0.10%
2022/09/23	1	54.80	0	0.00	54.50	1	977	0.10%
2022/09/22	0	0.00	0.1	56.00	55.70	-0.1	983	-0.01%
2022/09/21	1	58.20	0	0.00	56.70	1	991	0.10%
2022/09/20	1	58.50	0	0.00	58.10	1	1,001	0.10%
2022/09/16	1	59.50	0.8	60.23	59.00	0.2	1,014	0.02%
2022/09/15	4	61.28	0	0.00	61.00	4	1,008	0.40%
2022/09/13	5	66.02	1.8	65.89	64.00	3.2	997	0.32%
2022/09/12	1.9	69.25	1	67.70	67.20	0.9	986	0.09%
2022/08/31	1	58.60	0	0.00	58.30	1	980	0.10%
2022/08/29	0	0.00	1	60.10	58.10	-1	969	-0.10%
2022/08/26	1	61.40	0.3	61.99	61.40	0.7	959	0.07%
2022/08/25	0	0.00	2	61.80	61.50	-2	952	-0.21%
2022/08/24	1.3	61.37	0	0.00	62.00	1.3	946	0.14%
2022/08/22	0	0.00	2	56.50	57.00	-2	881	-0.23%
2022/08/16	0	0.00	1	55.50	55.20	-1	865	-0.12%
2022/08/05	1	52.70	0	0.00	52.20	1	847	0.12%
2022/08/01	1	54.80	0	0.00	54.90	1	836	0.12%
2022/07/28	3	56.33	0	0.00	54.40	3	834	0.36%
2022/07/27	1	55.00	3	55.50	55.50	-2	828	-0.24%
2022/07/25	1	55.10	0	0.00	56.30	1	813	0.12%
2022/07/22	0	0.00	10	56.20	55.90	-10	813	-1.23%
2022/07/21	12	56.64	2	56.55	57.20	10	816	1.22%
2022/07/20	0	0.00	10	57.42	55.60	-10	807	-1.24%
2022/07/19	12	58.18	0	0.00	57.00	12	803	1.49%
2022/07/18	2	57.55	3	58.37	59.00	-1	780	-0.13%
2022/07/15	5	55.74	3	56.77	57.50	2	651	0.31%
2022/07/14	0	0.00	1	52.10	52.30	-1	586	-0.17%
2022/07/13	1	50.20	0	0.00	51.00	1	588	0.17%
2022/07/05	2	49.80	1	49.45	49.75	1	613	0.16%
2022/07/01	5	48.85	0	0.00	46.15	5	599	0.83%
2022/06/30	5	49.70	2	49.75	49.95	3	588	0.51%
2022/05/31	0	0.00	1	67.50	67.50	-1	676	-0.15%
2022/05/25	0	0.00	2	64.10	64.30	-2	688	-0.29%
2022/05/13	0	0.00	1	61.90	61.80	-1	715	-0.14%
2022/05/05	1	68.30	1	67.20	67.20	0	732	0.00%
2022/04/26	0	0.00	6.1	65.27	65.10	-6.1	767	-0.80%
2022/04/25	0	0.00	1	63.20	63.20	-1	788	-0.13%
2022/04/21	1	69.00	0	0.00	69.10	1	812	0.12%
2022/04/20	1	68.60	1	69.10	69.10	0	823	0.00%
2022/04/18	0	0.00	1	67.10	67.70	-1	891	-0.11%
2022/04/15	10	69.54	0	0.00	68.90	10	915	1.09%
2022/04/11	12.9	75.36	0	0.00	72.80	12.9	1,183	1.09%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	5.3	78.99	0	0.00	77.40	5.3	1,296	0.41%
2022/04/01	3.5	81.40	0	0.00	81.50	3.5	1,327	0.26%
2022/03/29	0	0.00	1	83.60	83.90	-1	1,438	-0.07%
2022/03/28	1	83.50	9	84.11	84.90	-8	1,456	-0.55%
2022/03/22	0	0.00	1	80.40	81.60	-1	1,575	-0.06%
2022/03/16	1	77.80	2	77.40	77.60	-1	1,795	-0.06%
2022/03/15	1	78.90	0	0.00	78.50	1	1,826	0.05%
2022/03/10	0	0.00	1.1	82.01	82.30	-1.1	2,367	-0.05%
2022/03/09	6	80.13	1	80.60	80.60	5	2,518	0.20%
2022/03/08	1	80.00	0	0.00	79.60	1	2,795	0.04%
2022/03/07	5	84.66	0	0.00	83.00	5	3,173	0.16%
2022/03/02	0	0.00	1	89.70	89.70	-1	4,868	-0.02%
2022/03/01	0	0.00	2	88.80	90.30	-2	5,273	-0.04%
2022/02/25	2	87.65	0	0.00	87.70	2	5,474	0.04%
2022/02/24	3	88.10	0	0.00	87.30	3	5,554	0.05%
2022/02/17	0	0.00	1	92.30	91.50	-1	5,663	-0.02%
2022/02/16	0	0.00	1	92.40	92.70	-1	5,706	-0.02%
2022/02/15	1	91.30	0	0.00	91.00	1	5,709	0.02%
2022/02/14	0	0.00	3	90.00	90.10	-3	5,714	-0.05%
2022/02/07	0	0.00	1.1	89.27	91.80	-1.1	5,763	-0.02%
2022/01/26	0.1	88.60	3	88.73	88.20	-2.9	5,790	-0.05%
2022/01/21	3	90.33	0	0.00	90.00	3	5,790	0.05%
2022/01/20	1	92.30	0	0.00	92.20	1	5,810	0.02%
2022/01/17	0	94.10	0.6	94.40	94.70	-0.6	5,779	-0.01%
2022/01/13	0	0.00	1.2	92.68	92.60	-1.2	5,748	-0.02%
2022/01/12	0.2	93.38	3	93.70	93.10	-2.8	5,739	-0.05%
2022/01/11	0	0.00	2	95.70	94.70	-2	5,711	-0.04%
2022/01/10	0	0.00	3	97.39	98.00	-3	5,675	-0.05%
2022/01/07	7	98.51	1.3	98.13	97.90	5.8	5,663	0.10%
2022/01/06	0.3	100.50	2	100.25	100.00	-1.8	5,630	-0.03%
2022/01/05	1	104.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	14	105.89	50	105.41	105.50	-36	5,555	-0.65%
2022/01/03	38	103.96	2.6	103.35	104.50	35.4	5,410	0.65%
2021/12/30	2	101.50	1	101.00	101.00	1	5,348	0.02%
2021/12/28	1	98.70	1	98.70	99.30	0	5,317	0.00%
2021/12/27	1	99.90	0	0.00	99.30	1	5,307	0.02%
2021/12/24	7	98.07	1	97.60	97.60	6	5,285	0.11%
2021/12/23	0	99.70	0	0.00	98.70	0	5,269	0.00%
2021/12/22	0	0.00	2	99.05	99.10	-2	5,243	-0.04%
2021/12/21	2	98.40	0	0.00	98.40	2	5,213	0.04%
2021/12/17	3	100.13	1	99.70	99.50	2	5,132	0.04%
2021/12/16	0	0.00	0.8	101.78	101.00	-0.8	5,096	-0.02%
2021/12/15	2.5	100.80	0	0.00	100.50	2.5	5,079	0.05%
2021/12/14	0.1	101.50	0	0.00	101.00	0.1	5,036	0.00%
2021/12/13	2.2	103.59	4.4	102.63	103.00	-2.2	5,006	-0.04%
2021/12/10	5.4	102.06	4	103.00	101.00	1.4	4,945	0.03%
2021/12/09	1	105.50	2	106.00	106.00	-1	4,867	-0.02%
2021/12/08	1	104.00	4	105.13	105.00	-3	4,825	-0.06%
2021/12/07	23.4	106.54	4	105.50	105.50	19.4	4,723	0.41%
2021/12/06	3	113.50	0	0.00	114.50	3	4,378	0.07%
2021/12/03	3	116.17	7.6	115.91	116.50	-4.6	4,312	-0.11%
2021/12/02	10.5	113.98	11	117.59	113.00	-0.5	4,177	-0.01%
2021/12/01	77.4	119.76	94	118.56	117.00	-16.6	3,918	-0.42%
2021/11/30	13.1	119.75	36	119.79	117.00	-22.9	3,566	-0.64%
2021/11/29	12	111.00	18	112.86	113.50	-6	3,000	-0.20%
2021/11/26	31	113.16	42.7	113.17	115.50	-11.7	2,633	-0.45%
2021/11/25	56	112.77	30	112.65	111.50	26	1,878	1.38%
2021/11/24	2	104.00	6	103.92	105.00	-4	1,479	-0.27%
2021/11/23	8	97.58	4	96.83	95.50	4	1,280	0.31%
2021/11/18	1	94.30	0	0.00	92.00	1	1,203	0.08%
2021/11/17	0	0.00	5	92.88	93.40	-5	1,196	-0.42%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	4	90.38	6	90.45	90.70	-2	1,294	-0.15%
2021/11/12	3	87.30	0	0.00	86.50	3	1,288	0.23%
2021/11/09	0	0.00	3	86.93	88.20	-3	1,378	-0.22%
2021/11/08	3	85.20	0	0.00	85.50	3	1,378	0.22%
2021/11/05	2	88.50	0	0.00	87.60	2	1,418	0.14%
2021/11/04	0	0.00	6	88.48	87.00	-6	1,454	-0.41%
2021/11/01	0	0.00	1	88.20	87.50	-1	1,509	-0.07%
2021/10/29	1	87.50	0	0.00	86.80	1	1,561	0.06%
2021/10/28	0	88.80	1	89.40	85.90	-1	1,566	-0.06%
2021/10/27	1	85.60	0	0.00	85.80	1	1,549	0.06%
2021/10/26	1	85.00	0	0.00	85.10	1	1,566	0.06%
2021/10/22	1	85.80	0	0.00	84.00	1	1,622	0.06%
2021/10/20	0	0.00	1	83.00	82.90	-1	1,666	-0.06%
2021/10/18	0	0.00	1	82.30	80.60	-1	1,762	-0.06%
2021/10/15	0	0.00	2	81.95	81.80	-2	1,811	-0.11%
2021/10/08	0	0.00	1	81.10	79.90	-1	1,912	-0.05%
2021/10/06	5	76.50	0	0.00	76.30	5	1,996	0.25%
2021/10/01	3	81.00	0	0.00	80.50	3	2,170	0.14%
2021/09/30	0	0.00	3.9	84.55	84.40	-3.9	2,375	-0.16%
2021/09/29	1	82.10	1	83.30	82.00	0	2,625	0.00%
2021/09/28	2	87.05	1	87.10	86.90	1	2,855	0.04%
2021/09/27	0	0.00	2	89.00	89.80	-2	2,900	-0.07%
2021/09/16	1	89.00	0	0.00	88.50	1	3,798	0.03%
2021/09/15	1	89.80	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	92.00	0.1	92.45	91.40	0.9	3,980	0.02%
2021/09/13	1	91.70	0	0.00	91.60	1	4,066	0.02%
2021/09/10	0	0.00	10.4	92.62	92.70	-10.4	4,166	-0.25%
2021/09/08	2	90.00	0	0.00	89.90	2	4,965	0.04%
2021/09/07	1	92.00	0	0.00	91.80	1	5,047	0.02%
2021/09/06	0	0.00	4	94.80	93.30	-4	5,158	-0.08%
2021/09/03	7	95.40	1	95.00	95.40	6	5,294	0.11%
2021/09/02	3	99.10	1	98.70	98.50	2	5,290	0.04%
2021/09/01	0	0.00	3	101.00	101.50	-3	5,327	-0.06%
2021/08/31	3	101.00	0	0.00	101.00	3	5,363	0.06%
2021/08/27	5	102.00	0	0.00	102.00	5	5,489	0.09%
2021/08/26	0.8	102.50	3	102.00	101.50	-2.2	5,548	-0.04%
2021/08/25	1	103.00	1	103.00	104.00	0	5,627	0.00%
2021/08/24	10	100.00	1	100.50	100.50	9	5,661	0.16%
2021/08/23	21	99.88	2	99.85	100.50	19	5,722	0.33%
2021/08/20	1	95.50	4.5	94.81	96.80	-3.5	5,777	-0.06%
2021/08/19	4.4	94.63	0	0.00	93.00	4.4	5,800	0.08%
2021/08/18	0	0.00	1	102.00	101.50	-1	5,894	-0.02%
2021/08/17	3	99.00	1	99.60	96.00	2	6,084	0.03%
2021/08/13	3	103.33	2	104.00	103.00	1	6,185	0.02%
2021/08/12	4	108.13	1	108.00	108.00	3	6,213	0.05%
2021/08/11	1	109.50	0	0.00	107.50	1	6,292	0.02%
2021/08/10	2	108.75	2	110.25	108.00	0	6,365	0.00%
2021/08/09	3	110.67	2	109.25	107.00	1	6,461	0.02%
2021/08/06	4	112.62	2	112.50	111.00	2	6,647	0.03%
2021/08/05	1	109.00	1	110.00	111.00	0	6,751	0.00%
2021/08/04	0	0.00	1	108.00	112.00	-1	6,864	-0.01%
2021/08/03	1	106.50	2	104.50	105.00	-1	6,915	-0.01%
2021/08/02	0	0.00	1.4	105.65	106.00	-1.4	7,135	-0.02%
2021/07/30	1	102.00	2	105.50	102.00	-1	7,220	-0.01%
2021/07/28	0	0.00	13	104.62	104.50	-13	7,375	-0.18%
2021/07/27	6	113.17	0	0.00	109.50	6	7,484	0.08%
2021/07/26	1	112.00	0	0.00	113.00	1	7,612	0.01%
2021/07/23	5	112.30	3	112.00	112.00	2	7,663	0.03%
2021/07/22	2	113.00	2	115.50	112.50	0	7,736	0.00%
2021/07/21	2	111.50	6	110.75	111.00	-4	7,787	-0.05%
2021/07/20	1	111.50	0	0.00	110.00	1	7,776	0.01%
2021/07/19	3	114.33	3	114.00	113.50	0	7,786	0.00%
2021/07/16	2	113.25	0	0.00	113.50	2	7,830	0.03%
2021/07/15	2	114.25	0	0.00	114.50	2	7,884	0.03%
2021/07/14	1	114.00	1	115.00	114.00	0	8,022	0.00%
2021/07/13	1	114.00	7	117.71	114.00	-6	8,058	-0.07%
2021/07/12	1	116.50	1	116.50	116.50	0	8,026	0.00%
2021/07/09	6.4	116.27	3.3	115.62	115.00	3.2	8,040	0.04%
2021/07/08	8	119.69	3	120.33	119.00	5	8,066	0.06%
2021/07/07	21	124.09	8	122.81	120.50	13	8,101	0.16%
2021/07/06	11	121.32	26.3	121.94	121.50	-15.3	7,972	-0.19%
2021/07/05	12	120.58	11	120.45	118.00	1	7,865	0.01%
2021/07/02	0.4	114.50	1	114.50	115.50	-0.7	7,760	-0.01%
2021/07/01	13	117.08	14	116.39	114.00	-1	8,048	-0.01%
2021/06/30	16	117.53	23.5	119.52	123.00	-7.4	8,037	-0.09%
2021/06/29	7.2	114.42	13	115.69	112.00	-5.9	7,900	-0.07%
2021/06/28	12.4	110.66	105	109.28	112.50	-92.6	7,787	-1.19%	大賣/
2021/06/25	104	116.21	2	114.50	113.00	102	7,774	1.31%	大買/鉅額交易
2021/06/24	2	114.00	2	114.50	114.50	0	7,802	0.00%
2021/06/23	4	115.13	5	115.10	115.50	-1	7,897	-0.01%
2021/06/22	9	114.83	6	113.50	112.00	3	7,990	0.04%
2021/06/21	12	114.71	15	114.57	113.50	-3	8,099	-0.04%
2021/06/18	38.1	119.43	23	119.91	117.00	15	8,071	0.19%
2021/06/17	14.1	111.87	57.3	115.14	117.50	-43.1	7,670	-0.56%
2021/06/16	30.3	109.00	12	107.33	107.00	18.3	7,512	0.24%
2021/06/15	1	106.00	6	107.58	108.00	-5	7,507	-0.07%
2021/06/11	9	106.11	10	107.65	103.50	-1	7,479	-0.01%
2021/06/10	1	103.50	2	104.50	104.50	-1	7,614	-0.01%
2021/06/09	5	105.50	1	103.00	103.00	4	7,802	0.05%
2021/06/08	0	0.00	1	105.00	104.50	-1	7,814	-0.01%
2021/06/07	6	104.58	3	103.17	102.50	3	7,863	0.04%
2021/06/04	3	104.67	9	104.89	105.00	-6	7,874	-0.08%
2021/06/03	2	101.65	2.4	103.12	104.00	-0.4	7,867	0.00%
2021/06/02	6	102.47	3	101.00	100.00	3	7,833	0.04%
2021/06/01	2	104.75	3	105.00	105.00	-1	7,781	-0.01%
2021/05/31	13	105.19	0	0.00	104.50	13	7,760	0.17%
2021/05/28	9	105.78	1	104.50	104.50	8	7,739	0.10%
2021/05/27	3	104.00	0	0.00	104.00	3	7,708	0.04%
2021/05/26	5.4	105.74	1	103.50	104.50	4.4	7,654	0.06%
2021/05/25	5	105.30	9	106.11	108.00	-4	7,623	-0.05%
2021/05/24	1	98.50	3	97.03	98.60	-2	7,669	-0.03%
2021/05/21	1	97.90	0	0.00	95.80	1	8,044	0.01%
2021/05/20	2	93.75	1	97.00	93.00	1	8,255	0.01%
2021/05/19	3	96.63	3	95.87	95.40	0	8,409	0.00%
2021/05/18	0	0.00	1	95.80	96.90	-1	8,638	-0.01%
2021/05/17	5	87.30	13	89.28	88.90	-8	8,770	-0.09%
2021/05/14	11	95.55	8.1	98.28	93.00	2.9	8,852	0.03%
2021/05/13	2	89.55	3.4	86.03	91.60	-1.4	8,935	-0.02%
2021/05/12	29	94.63	8	94.79	90.90	21	9,089	0.23%
2021/05/11	8	102.88	5	101.10	101.00	3	9,090	0.03%
2021/05/10	20	113.20	14	114.57	110.50	6	9,152	0.07%
2021/05/07	12	112.58	2.2	112.50	113.00	9.8	9,214	0.11%
2021/05/06	0	0.00	4.3	103.12	103.00	-4.3	9,549	-0.05%
2021/05/05	6	107.17	1	102.50	102.50	5	9,563	0.05%
2021/05/04	3	105.67	12	104.83	106.00	-9	9,851	-0.09%
2021/05/03	11	117.14	71	117.65	113.50	-60	10,170	-0.59%
2021/04/29	11	126.18	7	126.29	125.00	4	10,099	0.04%
2021/04/28	67	126.53	4	127.25	128.50	63	10,166	0.62%
2021/04/27	3	125.17	3.2	125.39	126.50	-0.2	10,239	0.00%
2021/04/26	5	123.70	1	124.50	123.50	4	10,222	0.04%
2021/04/23	1	122.50	3	123.17	122.50	-2	10,282	-0.02%
2021/04/22	1	121.50	2	121.75	119.50	-1	10,494	-0.01%
2021/04/21	1.3	123.39	0	0.00	123.50	1.3	10,620	0.01%
2021/04/20	7	127.36	7.4	127.97	127.50	-0.4	10,940	0.00%
2021/04/19	1	123.50	4	124.63	123.00	-3	10,902	-0.03%
2021/04/16	1	124.00	4	124.13	123.00	-3	10,940	-0.03%
2021/04/15	4	124.13	3	124.17	124.00	1	11,107	0.01%
2021/04/14	6	122.08	3	123.50	125.00	3	11,202	0.03%
2021/04/13	5	123.30	7	123.71	122.50	-2	11,300	-0.02%
2021/04/12	8	123.69	3	123.17	121.50	5	11,314	0.04%
2021/04/09	5	126.90	6	126.83	126.00	-1	11,401	-0.01%
2021/04/08	1.3	132.04	3	133.50	131.00	-1.7	11,427	-0.01%
2021/04/07	18	133.33	51	135.05	133.50	-33	11,575	-0.29%
2021/04/06	25	127.86	3	128.00	129.50	22	11,354	0.19%
2021/04/01	25	121.50	18	123.56	121.50	7	11,260	0.06%
2021/03/31	7	117.71	3	118.17	117.50	4	11,387	0.04%
2021/03/30	2	119.50	5	119.60	118.50	-3	11,764	-0.03%
2021/03/29	5	118.30	5	116.90	117.00	0	11,926	0.00%
2021/03/26	7	119.21	7.3	120.41	119.50	-0.3	12,174	0.00%
2021/03/25	10	114.90	4	115.38	114.00	6	12,118	0.05%
2021/03/24	17	124.53	13	123.08	120.00	4	12,075	0.03%
2021/03/23	1	131.50	2	132.00	131.00	-1	12,106	-0.01%
2021/03/22	3	131.83	43	131.92	130.50	-40	12,209	-0.33%
2021/03/19	5	132.40	3	133.67	133.00	2	12,296	0.02%
2021/03/18	72	136.44	70	134.66	134.50	2	12,427	0.02%
2021/03/17	1	135.50	1	135.00	134.00	0	12,481	0.00%
2021/03/16	13	136.35	12	135.50	134.50	1	12,505	0.01%
2021/03/15	26	134.19	27	134.07	134.50	-1	12,413	-0.01%
2021/03/12	16.3	132.48	1	128.00	128.00	15.3	12,305	0.12%
2021/03/11	26	124.81	3	129.00	131.00	23	12,362	0.19%
2021/03/10	3	116.68	13.3	117.17	121.50	-10.3	12,362	-0.08%
2021/03/09	6	110.83	6	113.67	110.50	0	12,470	0.00%
2021/03/08	2	122.25	2	123.75	117.00	0	12,466	0.00%
2021/03/05	4	124.50	4	125.00	122.00	0	12,619	0.00%
2021/03/04	0.1	128.50	0	0.00	127.00	0.1	12,695	0.00%
2021/03/03	6	125.33	6.7	124.38	130.00	-0.7	12,775	-0.01%
2021/03/02	7.1	129.66	3	133.00	126.00	4.1	12,890	0.03%
2021/02/26	1	129.50	14	128.36	130.00	-13	13,034	-0.10%
2021/02/25	6	132.50	9	132.50	132.00	-3	13,343	-0.02%
2021/02/24	81.3	135.88	101	129.75	129.00	-19.7	13,326	-0.15%	大賣/
2021/02/23	66.3	142.67	55	137.95	137.50	11.3	13,344	0.08%
2021/02/22	45	137.49	14.2	137.19	139.50	30.8	13,052	0.24%
2021/02/19	15	125.53	9	125.00	127.50	6	13,152	0.05%
2021/02/18	7	120.57	14	120.68	124.00	-7	13,244	-0.05%
2021/02/17	8	115.06	16.3	115.70	117.50	-8.3	13,484	-0.06%
2021/02/05	15	106.57	29	106.98	107.00	-14	13,531	-0.10%
2021/02/04	29	105.59	32	105.47	104.00	-3	13,967	-0.02%
2021/02/03	19.4	104.31	66	104.33	104.00	-46.7	14,127	-0.33%
2021/02/02	11	99.91	6.5	100.50	100.00	4.5	13,906	0.03%
2021/02/01	15.2	96.24	8	96.88	96.50	7.2	13,833	0.05%
2021/01/29	24	99.78	14	101.40	98.50	10	13,785	0.07%
2021/01/28	21	105.10	21	103.93	101.00	0	13,657	0.00%
2021/01/27	5	100.80	7	101.14	100.50	-2	13,700	-0.01%
2021/01/26	24.4	103.97	10	102.13	99.10	14.4	13,769	0.10%
2021/01/25	4	103.00	29	106.36	107.00	-25	13,404	-0.19%
2021/01/22	8	97.79	2	97.55	97.60	6	12,966	0.05%
2021/01/21	7	97.54	27.5	97.87	98.00	-20.5	12,896	-0.16%
2021/01/20	12.4	94.69	22	95.15	93.80	-9.6	12,789	-0.08%
2021/01/19	5	100.50	2	100.50	99.00	3	12,639	0.02%
2021/01/18	20	99.83	16.7	99.99	100.50	3.3	12,578	0.03%
2021/01/15	27	103.96	17	103.26	101.00	10	12,515	0.08%
2021/01/14	14	99.30	19	101.59	102.50	-5	12,336	-0.04%
2021/01/13	26	100.38	46.4	99.42	100.00	-20.4	12,264	-0.17%
2021/01/12	18.4	92.42	8	93.06	93.20	10.4	12,028	0.09%
2021/01/11	10	96.42	29	95.28	95.60	-19	12,396	-0.15%
2021/01/08	36	99.04	20	98.09	95.20	16	12,534	0.13%
2021/01/07	8	97.46	18	97.66	97.50	-10	12,342	-0.08%
2021/01/06	24	100.29	19	98.14	96.00	5	12,234	0.04%
2021/01/05	12	98.44	43	97.53	97.70	-31	12,030	-0.26%
2021/01/04	39	96.29	8	94.26	97.50	31	11,917	0.26%
2020/12/31	13	91.77	19	91.45	91.60	-6	11,758	-0.05%
2020/12/30	42	88.73	38.5	88.67	91.90	3.6	11,606	0.03%
2020/12/29	20	85.23	22	85.88	84.80	-2	11,358	-0.02%
2020/12/28	17	86.61	22	85.00	85.00	-5	11,243	-0.04%
2020/12/25	19.5	86.60	37	85.03	84.80	-17.6	11,135	-0.16%
2020/12/24	40	85.60	27.1	85.93	86.20	12.9	10,948	0.12%
2020/12/23	9	78.86	14	79.91	78.40	-5	10,487	-0.05%
2020/12/22	43	78.69	104	78.47	77.90	-61	10,269	-0.59%	大賣/
2020/12/21	8	74.86	1.1	74.05	75.00	6.9	9,943	0.07%
2020/12/18	35	75.38	48	74.43	73.70	-13	9,853	-0.13%
2020/12/17	33	74.26	28.1	74.32	75.20	4.9	9,668	0.05%
2020/12/16	14	72.10	6.5	71.77	72.80	7.5	9,437	0.08%
2020/12/15	17.2	70.85	79	70.01	68.30	-61.8	9,266	-0.67%
2020/12/14	84.1	74.45	37.1	73.72	73.60	47	9,095	0.52%
2020/12/11	3	70.73	8	68.91	69.70	-5	8,808	-0.06%
2020/12/10	7	71.51	7	71.59	70.90	0	8,667	0.00%
2020/12/09	15	71.88	8.2	72.76	72.10	6.8	8,565	0.08%
2020/12/08	1	68.20	2	69.05	69.00	-1	8,371	-0.01%
2020/12/07	13	71.62	27.8	70.89	70.60	-14.7	8,252	-0.18%
2020/12/04	27	70.94	27	70.24	71.60	0	8,135	0.00%
2020/12/03	23	70.72	4	70.63	70.10	19	8,054	0.24%
2020/12/02	10	69.44	26	68.73	68.80	-16	7,885	-0.20%
2020/12/01	15	70.25	3.4	69.96	68.50	11.6	7,819	0.15%
2020/11/30	6	67.52	11	66.96	67.00	-5	7,659	-0.07%
2020/11/27	8	66.44	3	66.60	66.90	5	7,549	0.07%
2020/11/26	11	65.39	17.2	65.97	66.20	-6.2	7,437	-0.08%
2020/11/25	5	64.70	18	64.80	63.90	-13	7,271	-0.18%
2020/11/24	29	66.11	18.1	66.31	65.50	10.9	7,077	0.15%
2020/11/23	2.6	62.11	19	62.34	62.60	-16.4	6,734	-0.24%
2020/11/20	37	62.49	21.3	62.06	62.00	15.7	6,608	0.24%
2020/11/19	16	60.71	8	60.78	60.60	8	6,320	0.13%
2020/11/18	72	61.46	63	60.82	61.40	9	6,176	0.15%
2020/11/17	48	59.86	49.1	59.16	60.00	-1.1	5,780	-0.02%
2020/11/16	92	59.11	129	58.26	58.40	-37	5,492	-0.67%	大賣/
2020/11/13	44	55.38	31	55.35	56.10	13	4,947	0.26%
2020/11/12	29	56.29	28	56.74	57.00	1	4,661	0.02%
2020/11/11	65	51.98	79	52.13	53.30	-14	4,040	-0.35%
2020/11/10	11	50.20	9	49.32	49.75	2	3,616	0.06%
2020/11/09	4	50.04	1	49.80	49.35	3	3,553	0.08%
2020/11/06	2	50.25	4.2	50.73	50.00	-2.2	3,499	-0.06%
2020/11/05	5	49.89	13	50.13	50.80	-8	3,391	-0.24%
2020/11/04	63	50.86	40	50.32	49.90	23	3,238	0.71%
2020/11/03	11	47.64	7.8	48.01	48.60	3.2	2,785	0.11%
2020/10/29	0	0.00	1	44.40	44.35	-1	2,751	-0.04%
2020/10/28	3	45.30	0	0.00	45.25	3	2,780	0.11%
2020/10/26	1	46.10	0	0.00	46.50	1	2,772	0.04%
2020/10/23	2	46.50	0	0.00	46.85	2	2,750	0.07%
2020/10/22	1	46.45	0	0.00	46.45	1	2,721	0.04%
2020/10/21	10	49.29	6	50.45	48.20	4	2,642	0.15%
2020/10/20	3	49.40	2	49.70	49.20	1	2,518	0.04%
2020/10/19	30	49.08	45	49.70	49.50	-15	2,366	-0.63%
2020/10/16	7	44.18	10	46.15	47.00	-3	1,867	-0.16%
2020/10/15	2	42.75	0	0.00	42.75	2	1,653	0.12%
2020/10/14	0	0.00	3	43.65	43.50	-3	1,670	-0.18%
2020/10/13	1	42.20	0.4	42.15	42.30	0.6	1,633	0.04%
2020/10/12	0	0.00	1	42.70	41.55	-1	1,642	-0.06%
2020/10/08	1	42.90	0	0.00	42.55	1	1,652	0.06%
2020/10/07	1	43.20	2	43.38	43.10	-1	1,649	-0.06%
2020/10/06	4	42.69	9	42.96	42.35	-5	1,627	-0.31%
2020/10/05	5	41.28	0	0.00	41.40	5	1,592	0.31%
2020/09/30	1	40.95	1	41.05	41.80	0	1,596	0.00%
2020/09/29	0	0.00	2	41.47	41.25	-2	1,554	-0.13%
2020/09/25	1	37.10	0	0.00	37.40	1	1,474	0.07%
2020/09/24	1	38.70	0	0.00	38.70	1	1,477	0.07%
2020/09/16	2	42.43	0	0.00	42.00	2	1,565	0.13%
2020/09/15	0	0.00	4	42.99	42.65	-4	1,591	-0.25%
2020/09/14	8	41.81	1.3	42.17	42.60	6.7	1,598	0.42%
2020/09/11	0	0.00	5.8	40.31	40.30	-5.8	1,604	-0.36%
2020/09/09	0	0.00	1	41.40	41.45	-1	1,680	-0.06%
2020/09/03	0	0.00	5	43.16	43.00	-5	1,874	-0.27%
2020/09/02	5	42.00	0	0.00	41.80	5	1,891	0.26%
2020/09/01	1	41.75	1	41.90	41.60	0	1,998	0.00%
2020/08/28	3	42.38	0	0.00	42.15	3	2,041	0.15%
2020/08/27	0.6	42.25	0	0.00	42.25	0.6	2,070	0.03%
2020/08/26	1	42.50	0	0.00	42.45	1	2,090	0.05%
2020/08/25	0	0.00	0	42.30	42.25	0	2,109	0.00%
2020/08/21	2	43.03	0	0.00	42.70	2	2,166	0.09%
2020/08/19	2	46.70	0	0.00	46.40	2	2,197	0.09%
2020/08/18	5.3	47.00	0	0.00	46.85	5.3	2,228	0.24%
2020/08/17	0	0.00	2.4	47.56	48.00	-2.4	2,258	-0.11%
2020/08/03	2	34.90	0	0.00	34.85	2	2,350	0.09%
2020/07/31	0	0.00	1.6	34.67	34.70	-1.6	2,658	-0.06%
2020/07/30	0	0.00	1	34.40	34.45	-1	3,078	-0.03%
2020/07/28	6	35.20	2	34.46	34.10	4	3,170	0.13%
2020/07/27	8	35.33	2	35.73	35.35	6	3,244	0.18%
2020/07/24	1	36.20	1	35.70	35.70	0	3,193	0.00%
2020/07/23	1	34.70	3	35.05	35.25	-2	3,158	-0.06%
2020/07/15	1	33.05	0	0.00	33.05	1	3,278	0.03%
2020/07/10	1	33.80	0	0.00	33.65	1	3,500	0.03%
2020/07/08	1	34.90	0.5	34.80	35.00	0.5	3,577	0.01%
2020/07/07	21	34.90	0	0.00	34.80	21	3,663	0.57%
2020/07/02	12	34.65	0	0.00	34.65	12	4,077	0.29%
2020/06/30	0	0.00	1	34.35	34.40	-1	4,086	-0.02%
2020/06/23	16	35.30	10	35.44	35.20	6	4,168	0.14%
2020/06/22	0	0.00	7	35.68	35.50	-7	4,199	-0.17%
2020/06/19	1	36.65	0	0.00	36.20	1	4,242	0.02%
2020/06/18	1	36.40	0	0.00	36.60	1	4,242	0.02%
2020/06/15	0	0.00	2	35.70	35.50	-2	4,366	-0.05%
2020/06/12	0	0.00	4	35.15	35.85	-4	4,379	-0.09%
2020/06/11	15	36.50	0	0.00	36.10	15	4,395	0.34%
2020/06/09	20	37.60	0	0.00	37.20	20	4,513	0.44%
2020/06/08	20	37.90	0	0.00	37.90	20	4,552	0.44%
2020/06/05	34	38.23	3	38.42	38.15	31	4,554	0.68%
2020/06/04	3	38.50	0	0.00	38.70	3	4,538	0.07%
2020/06/03	20	38.30	0	0.00	37.95	20	4,507	0.44%
2020/06/02	70	37.97	1.1	37.85	37.80	68.9	4,491	1.53%
2020/06/01	0	0.00	1	38.35	38.40	-1	4,457	-0.02%
2020/05/29	0	0.00	1	37.80	37.40	-1	4,403	-0.02%
2020/05/28	8	37.71	0	0.00	37.90	8	4,407	0.18%
2020/05/27	1	36.75	0	0.00	36.75	1	4,323	0.02%
2020/05/25	1	36.50	5.8	36.49	36.50	-4.8	4,385	-0.11%
2020/05/22	1	36.50	0	0.00	36.25	1	4,398	0.02%
2020/05/15	1	37.50	0	0.00	36.50	1	4,478	0.02%
2020/05/14	0	0.00	2	36.80	36.20	-2	4,452	-0.04%
2020/05/13	1	37.90	0	0.00	37.90	1	4,433	0.02%
2020/05/11	0	0.00	1	38.30	38.35	-1	4,449	-0.02%
2020/05/08	1	38.15	0	0.00	37.55	1	4,441	0.02%
2020/05/07	25	39.66	14	39.67	39.20	11	4,380	0.25%
2020/05/06	29	37.10	23	37.45	38.15	6	4,085	0.15%
2020/05/05	5	34.93	1	35.15	34.70	4	3,688	0.11%
2020/04/30	1	34.75	1	34.54	34.40	0	3,742	0.00%
2020/04/29	0	0.00	9	34.51	34.15	-9	3,684	-0.24%
2020/04/28	1	34.80	23	34.38	34.30	-22	3,696	-0.60%
2020/04/27	2	34.33	0	0.00	34.45	2	3,720	0.05%
2020/04/24	5	34.16	4	33.96	33.80	1	3,691	0.03%
2020/04/22	0	0.00	1	32.85	33.20	-1	3,718	-0.03%
2020/04/16	2	34.05	0	0.00	34.30	2	3,760	0.05%
2020/04/15	15	35.07	35	34.43	34.20	-20	3,757	-0.53%
2020/04/14	1	33.55	0	0.00	33.55	1	3,688	0.03%
2020/04/13	10	32.65	0	0.00	32.65	10	3,813	0.26%
2020/04/10	12	34.24	0	0.00	34.40	12	3,879	0.31%
2020/04/09	6	36.83	3	34.32	33.95	3	4,140	0.07%
2020/04/08	7	34.43	12	34.68	35.40	-5	4,011	-0.12%
2020/03/30	0	0.00	1	29.65	29.60	-1	4,518	-0.02%
2020/03/27	6	31.00	1	30.90	29.65	5	4,612	0.11%
2020/03/26	3	28.30	3	28.60	29.50	0	4,598	0.00%
2020/03/24	3	25.93	0	0.00	25.80	3	4,572	0.07%
2020/03/20	4	26.24	0	0.00	27.00	4	4,520	0.09%
2020/03/19	0	0.00	12	25.60	25.25	-12	4,478	-0.27%
2020/03/18	1	29.05	0	0.00	28.05	1	4,419	0.02%
2020/03/17	1.2	29.69	0	0.00	28.60	1.2	4,403	0.03%
2020/03/16	5	30.24	3	29.78	29.50	2	4,367	0.05%
2020/03/13	3	28.50	1	28.80	28.70	2	4,289	0.05%
2020/03/12	1	32.00	3	31.65	31.65	-2	4,241	-0.05%
2020/03/10	1	34.50	0	0.00	36.15	1	4,195	0.02%
2020/03/09	3	36.80	0	0.00	35.75	3	4,197	0.07%
2020/03/06	1	38.00	1	38.00	38.00	0	4,227	0.00%
2020/03/03	2	38.05	0	0.00	38.70	2	4,237	0.05%
2020/03/02	4	37.68	0	0.00	38.05	4	4,219	0.09%
2020/02/27	10	38.66	0	0.00	37.80	10	4,210	0.24%
2020/02/26	11	39.83	0	0.00	39.65	11	4,164	0.26%
2020/02/24	3	40.68	1	40.40	40.65	2	4,069	0.05%
2020/02/21	8	41.05	0	0.00	41.20	8	4,045	0.20%
2020/02/19	0	0.00	3	40.90	40.90	-3	3,956	-0.08%
2020/02/14	5	40.60	0	0.00	40.60	5	4,036	0.12%
2020/02/12	1	41.20	1	41.20	41.10	0	4,030	0.00%
2020/02/06	0	0.00	1	40.10	40.10	-1	4,272	-0.02%
2020/02/05	0	0.00	1	39.95	39.55	-1	4,410	-0.02%
2020/02/04	6	38.43	5	39.67	39.95	1	4,497	0.02%
2020/02/03	5	36.00	4	35.81	36.35	1	4,528	0.02%
2020/01/31	2	38.20	0	0.00	38.15	2	4,551	0.04%
2020/01/30	6	39.25	11	39.00	38.95	-5	4,553	-0.11%
2020/01/20	0	0.00	8	43.34	43.25	-8	4,499	-0.18%
2020/01/17	0	0.00	7	43.90	43.65	-7	4,489	-0.16%
2020/01/15	1	43.65	10	43.05	43.15	-9	4,406	-0.20%
2020/01/13	3	42.33	0	0.00	42.40	3	4,296	0.07%
2020/01/10	0	0.00	1	42.55	42.80	-1	4,272	-0.02%
2020/01/09	0	0.00	1	42.35	42.95	-1	4,251	-0.02%
2020/01/08	3	42.92	0	0.00	42.25	3	4,228	0.07%
2020/01/07	9	44.03	10	44.75	43.00	-1	4,175	-0.02%
2020/01/06	10	46.80	5	46.49	46.10	5	4,113	0.12%
2020/01/03	20	46.73	6	46.33	45.95	14	4,087	0.34%
2020/01/02	5	45.40	4	45.60	45.15	1	3,791	0.03%
2019/12/31	18	46.06	21	45.57	45.20	-3	3,800	-0.08%
2019/12/30	13	44.28	17	45.15	45.25	-4	3,615	-0.11%
2019/12/27	0	0.00	2	42.33	42.30	-2	3,350	-0.06%
2019/12/26	23	43.20	20	42.55	41.95	3	3,385	0.09%
2019/12/25	1	42.50	0	0.00	42.40	1	3,429	0.03%
2019/12/24	10	42.22	8	42.35	42.30	2	3,477	0.06%
2019/12/23	0	0.00	3	41.78	41.60	-3	3,489	-0.09%
2019/12/20	2	41.55	1	41.60	41.30	1	3,475	0.03%
2019/12/18	0	0.00	0.1	40.25	40.30	-0.1	3,671	0.00%
2019/12/17	5	40.76	0	0.00	40.45	5	3,729	0.13%
2019/12/16	0	0.00	1.6	40.58	40.65	-1.6	3,817	-0.04%
2019/12/13	0	0.00	2	40.45	40.25	-2	4,185	-0.05%
2019/12/10	2	41.20	3	41.35	41.10	-1	4,792	-0.02%
2019/12/09	6	41.56	5.3	41.40	41.35	0.7	4,807	0.02%
2019/12/06	1	41.00	0	0.00	41.00	1	4,856	0.02%
2019/12/04	0	0.00	20	40.62	40.60	-20	4,921	-0.41%
2019/11/29	0	0.00	0.3	40.20	40.20	-0.3	5,107	0.00%
2019/11/28	0	0.00	2	40.55	40.85	-2	5,234	-0.04%
2019/11/22	1	39.90	0	0.00	39.90	1	5,206	0.02%
2019/11/18	2	40.10	0	0.00	40.00	2	5,211	0.04%
2019/11/13	5.1	41.59	6	41.08	40.25	-0.9	5,175	-0.02%
2019/11/07	2	39.95	0	0.00	39.80	2	5,002	0.04%
2019/11/06	3	39.68	2	40.10	40.10	1	4,999	0.02%
2019/11/05	3	42.65	0	0.00	39.40	3	4,923	0.06%
2019/11/04	2	43.05	5	43.31	43.65	-3	4,658	-0.06%
2019/11/01	4	41.55	4	43.50	43.50	0	4,567	0.00%
2019/10/31	7	41.99	5	42.25	42.70	2	4,403	0.05%
2019/10/29	0	0.00	2	42.00	42.50	-2	4,199	-0.05%
2019/10/28	0	0.00	6	41.83	41.95	-6	4,166	-0.14%
2019/10/25	2	41.60	0	0.00	41.90	2	4,155	0.05%
2019/10/23	0	0.00	1	41.00	41.10	-1	4,119	-0.02%
2019/10/21	1	41.45	0	0.00	41.05	1	4,118	0.02%
2019/10/18	1	41.20	0	0.00	40.85	1	4,103	0.02%
2019/10/16	1	41.50	0.4	41.10	40.85	0.6	4,097	0.02%
2019/10/14	2	41.15	0	0.00	41.00	2	4,061	0.05%
2019/10/09	1	41.00	3	41.57	42.20	-2	3,952	-0.05%
2019/10/07	1	44.40	0.3	43.80	43.70	0.7	3,832	0.02%
2019/10/04	2	43.75	1	43.35	44.00	1	3,752	0.03%
2019/10/03	0	0.00	5	42.45	43.85	-5	3,681	-0.14%
2019/10/02	0	0.00	1	43.45	43.15	-1	3,642	-0.03%
2019/10/01	2	44.00	7	44.43	44.20	-5	3,580	-0.14%
2019/09/27	20	42.66	16	42.46	43.30	4	3,443	0.12%
2019/09/26	2	41.55	3	42.03	42.60	-1	3,334	-0.03%
2019/09/19	1	42.35	2	42.00	41.75	-1	2,843	-0.04%
2019/09/18	4	41.75	2	42.60	43.00	2	2,751	0.07%
2019/09/17	7	42.15	16	44.87	41.80	-9	2,375	-0.38%
2019/09/12	0	0.00	1	41.60	41.50	-1	1,786	-0.06%
2019/09/10	3	41.33	2	41.25	41.10	1	1,740	0.06%
2019/09/09	2	42.25	3	43.05	42.45	-1	1,667	-0.06%
2019/09/06	1	40.45	3.3	41.04	41.10	-2.3	1,595	-0.14%
2019/09/05	1	41.35	7	40.97	41.00	-6	1,552	-0.39%
2019/09/04	2	40.40	3	39.90	41.00	-1	1,506	-0.07%
2019/09/03	9	39.68	22	39.60	40.45	-13	1,413	-0.92%
2019/09/02	26	38.19	2	38.30	39.25	24	1,259	1.91%
2019/08/13	4	34.70	0	0.00	34.95	4	1,084	0.37%
2019/08/06	2	35.45	0	0.00	35.85	2	1,071	0.19%
2019/08/05	3	37.43	5	38.67	36.45	-2	1,069	-0.19%
2019/07/30	3	42.58	1	42.70	42.40	2	1,071	0.19%
2019/07/29	10	42.50	0	0.00	42.30	10	1,083	0.92%
2019/07/24	0	0.00	1	42.70	42.25	-1	1,097	-0.09%
2019/07/19	0	0.00	1	41.25	41.40	-1	1,202	-0.08%
2019/07/18	2	41.60	0	0.00	41.55	2	1,203	0.17%
2019/07/15	0	0.00	1	43.70	43.00	-1	1,259	-0.08%
2019/07/12	0	0.00	2	43.18	43.45	-2	1,310	-0.15%
2019/07/11	4	45.81	0	0.00	45.80	4	1,372	0.29%
2019/07/09	3	45.00	0	0.00	45.00	3	1,657	0.18%
2019/07/05	0	0.00	2	46.10	46.10	-2	1,697	-0.12%
2019/07/04	2	45.80	0	0.00	45.50	2	1,710	0.12%
2019/07/03	0	0.00	3	44.80	44.55	-3	1,787	-0.17%
2019/07/02	0	0.00	3	44.82	44.75	-3	1,811	-0.17%
2019/07/01	3	44.00	5	43.92	44.45	-2	1,839	-0.11%
2019/06/25	1	42.75	0	0.00	42.50	1	1,909	0.05%
2019/06/21	3	43.30	4	43.18	42.90	-1	2,048	-0.05%
2019/06/20	1	43.40	1	43.50	43.30	0	2,059	0.00%
2019/06/19	1	42.40	0	0.00	42.55	1	2,101	0.05%
2019/06/18	2	42.20	0	0.00	42.10	2	2,124	0.09%
2019/06/17	8	42.38	6	42.62	42.75	2	2,138	0.09%
2019/06/12	0	0.00	1	42.20	41.60	-1	2,293	-0.04%
2019/06/11	0	0.00	1	41.15	41.20	-1	2,469	-0.04%
2019/06/06	1	40.20	3	40.05	40.10	-2	2,534	-0.08%
2019/06/03	1	41.05	1	41.65	41.60	0	2,665	0.00%
2019/05/31	0	0.00	1	41.60	41.65	-1	2,704	-0.04%
2019/05/30	1	40.70	2	41.10	41.20	-1	2,771	-0.04%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/24	1	40.50	0	0.00	40.20	1	3,545	0.03%
2019/05/23	2	40.75	0	0.00	40.40	2	3,597	0.06%
2019/05/21	0	0.00	2	41.60	41.55	-2	3,707	-0.05%
2019/05/17	1	41.15	0	0.00	40.70	1	3,892	0.03%
2019/05/16	1	41.70	0	0.00	41.30	1	3,995	0.03%
2019/05/15	3	42.05	0	0.00	42.10	3	4,266	0.07%
2019/05/13	1	42.90	1	41.70	40.90	0	4,602	0.00%
2019/05/09	0	0.00	2	44.10	44.15	-2	4,634	-0.04%
2019/05/06	1	45.90	1	45.40	44.75	0	4,751	0.00%
2019/05/02	0	0.00	1	46.15	46.25	-1	4,832	-0.02%
2019/04/29	1	47.30	0	0.00	45.75	1	4,919	0.02%
2019/04/26	3	48.02	2	47.70	47.25	1	4,961	0.02%
2019/04/25	1	46.90	0	46.80	46.90	1	4,968	0.02%
2019/04/22	1	48.65	0	0.00	47.80	1	5,340	0.02%
2019/04/18	0	0.00	1	48.80	47.60	-1	5,707	-0.02%
2019/04/17	2	49.75	0	0.00	49.35	2	5,719	0.03%
2019/04/16	1	49.70	0	0.00	49.75	1	5,718	0.02%
2019/04/15	2	47.85	0	0.00	47.85	2	5,594	0.04%
2019/04/12	0	0.00	5	46.50	46.70	-5	5,672	-0.09%
2019/04/11	1	48.50	1	47.60	47.10	0	5,768	0.00%
2019/04/09	2	47.85	4	47.78	47.60	-2	6,081	-0.03%
2019/04/02	1	45.20	0	0.00	45.30	1	6,827	0.01%
2019/04/01	1	46.05	2	46.10	45.00	-1	7,167	-0.01%
2019/03/29	2	45.85	0	0.00	45.65	2	7,536	0.03%
2019/03/28	0	0.00	2	45.45	45.50	-2	7,721	-0.03%
2019/03/27	40	45.91	1	45.80	45.80	39	7,865	0.50%
2019/03/26	3	47.50	2	47.45	46.50	1	7,873	0.01%
2019/03/25	0	0.00	2	48.05	47.65	-2	8,009	-0.02%
2019/03/22	9	48.80	1	49.40	48.80	8	8,062	0.10%
2019/03/21	0	0.00	2	47.83	48.15	-2	8,105	-0.02%
2019/03/20	0	0.00	7	47.36	47.30	-7	8,230	-0.09%
2019/03/19	0	0.00	6	47.53	47.25	-6	8,377	-0.07%
2019/03/18	0	0.00	2	48.15	47.95	-2	8,491	-0.02%
2019/03/15	1	47.15	0	0.00	48.10	1	8,770	0.01%
2019/03/14	16	47.61	19	49.34	46.60	-3	9,044	-0.03%
2019/03/12	1	50.80	13	50.89	49.85	-12	9,301	-0.13%
2019/03/08	1	49.55	3	49.72	50.40	-2	9,612	-0.02%
2019/03/07	16	51.10	2	50.35	50.30	14	9,642	0.15%
2019/03/06	10	51.40	2	50.90	50.80	8	9,679	0.08%
2019/03/05	2	50.45	5	50.60	50.10	-3	9,708	-0.03%
2019/03/04	22	49.96	8	49.90	51.10	14	9,704	0.14%
2019/02/27	21	49.03	59	49.15	49.05	-38	9,658	-0.39%
2019/02/26	11	52.34	7	52.20	51.40	4	9,577	0.04%
2019/02/25	49	51.96	82	51.30	51.90	-33	9,563	-0.35%
2019/02/22	155	51.20	104	51.18	51.60	51	9,450	0.54%	大買/大賣/
2019/02/21	25	48.25	2	48.40	48.50	23	9,149	0.25%
2019/02/20	10	48.08	2	48.10	48.00	8	9,258	0.09%
2019/02/18	4	48.25	6	48.28	47.60	-2	9,242	-0.02%
2019/02/15	2	46.63	6	46.77	47.05	-4	9,163	-0.04%
2019/02/14	2	47.40	12	46.70	46.35	-10	9,095	-0.11%
2019/02/13	37	47.64	72	47.18	47.40	-35	9,023	-0.39%
2019/02/12	58	45.40	17	45.65	46.00	41	8,777	0.47%
2019/02/11	1	42.85	12	42.87	43.10	-11	8,609	-0.13%
2019/01/30	1	41.40	2	41.78	41.80	-1	8,577	-0.01%
2019/01/29	1	40.90	1	41.00	41.35	0	8,614	0.00%
2019/01/28	3	41.13	8	41.39	41.10	-5	8,652	-0.06%
2019/01/25	10	41.07	3	41.07	40.85	7	8,874	0.08%
2019/01/23	3	40.25	1	40.10	40.35	2	9,254	0.02%
2019/01/22	0	0.00	2	39.95	39.70	-2	9,268	-0.02%
2019/01/21	1	41.35	13	41.30	40.60	-12	9,292	-0.13%
2019/01/18	1	40.75	13	40.71	40.70	-12	9,306	-0.13%
2019/01/17	18	40.71	1	41.40	40.55	17	9,334	0.18%
2019/01/16	9	40.98	19	40.97	40.90	-10	9,313	-0.11%
2019/01/15	0	0.00	2	42.20	41.75	-2	9,273	-0.02%
2019/01/14	1	41.75	1	41.70	41.75	0	9,265	0.00%
2019/01/11	44	41.90	50	41.73	41.50	-6	9,264	-0.06%
2019/01/10	22	40.47	1	40.85	40.30	21	9,125	0.23%
2019/01/09	40	41.88	25	41.29	40.50	15	9,288	0.16%
2019/01/08	1	39.55	4	40.15	40.30	-3	8,992	-0.03%
2019/01/07	4	39.78	2	40.40	39.65	2	8,947	0.02%
2019/01/04	22	38.26	64	37.34	39.00	-42	8,914	-0.47%
2019/01/03	3	39.15	8	39.89	38.75	-5	8,765	-0.06%
2019/01/02	1	39.95	1	39.75	40.00	0	8,676	0.00%
2018/12/28	32	39.89	127	39.76	40.10	-95	8,611	-1.10%	大賣/
2018/12/27	83	38.94	85	38.84	38.95	-2	8,451	-0.02%
2018/12/26	153	38.77	110	40.98	37.40	43	8,289	0.52%	大買/大賣/
2018/12/25	18	39.38	34	39.76	39.60	-16	7,869	-0.20%
2018/12/24	9	38.90	24	40.17	39.75	-15	7,694	-0.19%
2018/12/22	91	39.24	7	39.51	39.05	84	7,492	1.12%
2018/12/21	40	37.13	48	39.43	40.15	-8	7,198	-0.11%
2018/12/20	3	36.05	10	36.53	36.50	-7	6,832	-0.10%
2018/12/19	5	36.11	17	36.04	35.80	-12	6,640	-0.18%
2018/12/18	3	35.10	0	0.00	35.20	3	6,495	0.05%
2018/12/17	5	34.79	10	35.83	35.35	-5	6,442	-0.08%
2018/12/14	8	33.89	2	33.55	34.10	6	6,267	0.10%
2018/12/13	4	34.69	12	34.99	34.50	-8	6,221	-0.13%
2018/12/12	13	35.69	3	35.93	35.50	10	6,141	0.16%
2018/12/11	4	34.75	5	34.61	34.90	-1	6,015	-0.02%
2018/12/10	12	33.48	12	33.38	33.90	0	5,929	0.00%
2018/12/07	26	35.88	11	36.15	35.75	15	5,814	0.26%
2018/12/06	28	35.70	20	34.80	34.50	8	5,528	0.14%
2018/12/05	11	36.93	2	36.35	37.80	9	5,190	0.17%
2018/12/04	12	34.74	6	34.75	34.50	6	4,788	0.13%
2018/12/03	5	34.28	11	34.32	34.45	-6	4,666	-0.13%
2018/11/30	3	31.12	2	31.10	31.35	1	4,492	0.02%
2018/11/29	2	31.15	3	31.33	30.55	-1	4,432	-0.02%
2018/11/28	6	30.58	5	30.60	30.65	1	4,373	0.02%
2018/11/26	0	0.00	1	28.90	29.20	-1	4,311	-0.02%
2018/11/23	3	29.07	1	29.35	28.50	2	4,307	0.05%
2018/11/22	1	31.15	10	31.25	29.70	-9	4,280	-0.21%
2018/11/21	11	30.11	21	30.74	30.85	-10	4,247	-0.24%
2018/11/20	2	31.00	2	31.18	30.55	0	4,270	0.00%
2018/11/19	1	31.15	4	31.51	31.40	-3	4,240	-0.07%
2018/11/16	2	30.40	17	30.36	29.55	-15	4,139	-0.36%
2018/11/14	5	29.30	0	0.00	28.55	5	4,057	0.12%
2018/11/13	1	27.80	0	0.00	28.80	1	4,070	0.02%
2018/11/12	7	28.38	7	28.74	28.75	0	4,105	0.00%
2018/11/09	23	29.32	2	29.53	29.60	21	4,161	0.50%
2018/11/08	2	29.93	12	30.25	29.35	-10	4,235	-0.24%
2018/11/07	3	28.22	3	28.67	29.20	0	4,211	0.00%
2018/11/06	2	30.03	0	0.00	28.00	2	4,192	0.05%
2018/11/05	9	30.02	11	30.34	30.20	-2	4,137	-0.05%
2018/11/02	37	31.09	14	31.52	30.30	23	4,132	0.56%
2018/11/01	19	29.49	14	30.31	30.25	5	3,918	0.13%
2018/10/31	3	27.25	2	28.00	28.70	1	3,601	0.03%
2018/10/29	1	28.80	0	0.00	27.75	1	3,573	0.03%
2018/10/26	0	0.00	72	28.51	28.35	-72	3,631	-1.98%
2018/10/25	41	29.59	2	29.20	28.45	39	3,627	1.08%
2018/10/24	5	31.74	2	32.30	31.05	3	3,696	0.08%
2018/10/23	12	33.10	0	0.00	32.50	12	3,791	0.32%
2018/10/22	11	33.74	13	34.00	33.90	-2	3,923	-0.05%
2018/10/19	25	33.15	0	0.00	33.35	25	3,957	0.63%
2018/10/18	1	36.40	2	37.63	35.85	-1	4,004	-0.02%
2018/10/17	28	41.22	5	40.41	37.60	23	4,006	0.57%
2018/10/12	1	35.85	3	36.28	36.45	-2	4,097	-0.05%
2018/10/09	0	0.00	4	40.50	40.55	-4	4,311	-0.09%
2018/10/08	0	0.00	30	40.13	40.80	-30	4,359	-0.69%
2018/10/05	36	40.38	2	40.65	39.80	34	4,552	0.75%
2018/10/04	1	44.00	0	0.00	43.20	1	4,672	0.02%
2018/09/28	0	0.00	4	46.25	45.55	-4	5,500	-0.07%
2018/09/27	5	48.48	0	0.00	46.85	5	5,673	0.09%
2018/09/26	1	49.10	1	49.50	49.10	0	5,843	0.00%
2018/09/21	0	0.00	19	49.53	49.80	-19	6,582	-0.29%
2018/09/20	19	49.65	6	49.46	48.80	13	6,926	0.19%
2018/09/19	10	49.63	2	51.50	49.60	8	7,038	0.11%
2018/09/18	2	50.80	10	51.00	50.90	-8	7,235	-0.11%
2018/09/17	0	0.00	0	53.00	52.70	0	7,424	0.00%
2018/09/14	6	52.37	4	50.70	54.20	2	7,648	0.03%
2018/09/12	2	52.80	2	53.60	51.80	0	8,201	0.00%
2018/09/10	0	0.00	4	54.70	54.10	-4	8,490	-0.05%
2018/09/07	8	58.14	4	55.10	55.10	4	8,709	0.05%
2018/09/06	3	60.90	3	60.10	60.10	0	8,790	0.00%
2018/09/05	5	62.36	5	62.10	61.20	0	9,072	0.00%
2018/09/04	3	62.37	2	63.10	63.10	1	9,300	0.01%
2018/09/03	3	62.10	1	64.10	61.60	2	9,372	0.02%
2018/08/31	2	65.90	7	65.40	65.70	-5	9,360	-0.05%
2018/08/28	2	67.30	2	65.80	64.80	0	9,998	0.00%
2018/08/27	0	0.00	1	65.80	66.30	-1	10,141	-0.01%
2018/08/24	3	63.57	2	63.10	62.00	1	10,131	0.01%
2018/08/23	1	63.80	1	63.40	63.20	0	10,185	0.00%
2018/08/21	0	0.00	1	70.70	70.00	-1	10,275	-0.01%
2018/08/20	7	71.06	6	70.70	70.50	1	10,473	0.01%
2018/08/17	7	71.34	22	71.83	68.30	-15	10,516	-0.14%
2018/08/16	23	71.83	4	71.48	72.00	19	10,468	0.18%
2018/08/15	15	69.77	11	70.03	70.00	4	10,396	0.04%
2018/08/14	10	65.92	10	66.99	67.60	0	10,349	0.00%
2018/08/13	4	66.75	2	63.60	63.60	2	10,310	0.02%
2018/08/08	2	72.10	2	72.65	71.20	0	10,270	0.00%
2018/08/03	2	72.35	1	72.00	71.60	1	10,329	0.01%
2018/08/01	0	0.00	4	74.90	73.40	-4	10,464	-0.04%
2018/07/31	8	74.45	8	75.41	75.60	0	10,441	0.00%
2018/07/30	1	73.70	0	0.00	73.50	1	10,481	0.01%
2018/07/27	1	82.40	1	82.10	80.70	0	10,555	0.00%
2018/07/25	6	78.25	6	78.00	77.80	0	10,320	0.00%
2018/07/24	2	73.25	28	74.03	76.50	-26	10,204	-0.25%
2018/07/23	62	74.30	33	73.47	74.50	29	10,145	0.29%
2018/07/20	41	72.11	56	74.56	71.30	-15	10,038	-0.15%
2018/07/19	13	75.66	15	74.29	76.80	-2	9,970	-0.02%
2018/07/18	38	75.34	41	75.43	75.30	-3	10,006	-0.03%
2018/07/17	67	79.82	60	79.78	78.80	7	10,089	0.07%
2018/07/16	30	82.50	41	82.75	82.60	-11	9,995	-0.11%
2018/07/13	10	86.90	23	87.00	85.10	-13	10,005	-0.13%
2018/07/12	60	82.97	50	81.44	85.50	10	9,815	0.10%
2018/07/11	40	82.68	46	82.90	82.20	-6	9,749	-0.06%
2018/07/10	72	78.63	62	78.49	80.40	10	9,659	0.10%
2018/07/09	33	82.41	31	82.86	80.50	2	9,549	0.02%
2018/07/06	7	83.56	7	83.53	84.90	0	9,382	0.00%
2018/07/05	0	0.00	2	89.40	86.90	-2	9,159	-0.02%
2018/07/04	6	87.65	7	86.21	91.50	-1	8,991	-0.01%
2018/07/03	2	88.00	14.2	90.62	86.00	-12.2	8,811	-0.14%
2018/07/02	18	88.40	8	89.50	90.30	10	8,439	0.12%
2018/06/29	2	84.25	3	85.17	84.40	-1	8,052	-0.01%
2018/06/28	3	79.10	7	79.60	79.00	-4	7,692	-0.05%
2018/06/27	8	81.53	2	83.15	78.30	6	7,559	0.08%
2018/06/26	37	80.77	39	78.42	80.70	-2	7,336	-0.03%
2018/06/25	20	82.78	29	83.24	80.80	-9	7,119	-0.13%
2018/06/22	94	91.06	81.8	85.22	83.00	12.2	6,874	0.18%
2018/06/21	10	83.80	17	87.88	88.20	-7	6,334	-0.11%
2018/06/20	12	82.31	60	80.58	80.20	-48	6,221	-0.77%
2018/06/19	15	88.90	3	88.90	88.90	12	5,951	0.20%
2018/06/15	47	77.22	34	77.88	80.90	13	5,913	0.22%
2018/06/14	10	74.20	10	72.80	73.60	0	5,702	0.00%
2018/06/13	20	73.63	9	72.47	74.80	11	5,575	0.20%
2018/06/12	1	71.20	17.5	71.73	71.80	-16.5	5,279	-0.31%
2018/06/11	0	0.00	10	65.30	65.30	-10	5,043	-0.20%
2018/06/08	0	0.00	7	59.40	59.40	-7	4,965	-0.14%
2018/06/07	7	55.06	26	53.95	54.00	-19	4,954	-0.38%
2018/06/06	20	54.65	20	54.00	54.50	0	4,778	0.00%
2018/06/05	15	55.87	10	52.56	50.30	5	4,523	0.11%
2018/06/04	47	53.74	6	54.82	55.00	41	4,289	0.96%
2018/05/31	2	49.33	0	0.00	47.80	2	4,116	0.05%
2018/05/30	1	48.90	0	0.00	49.25	1	4,191	0.02%
2018/05/29	2	50.60	3	51.53	49.85	-1	4,321	-0.02%
2018/05/28	11	50.12	2	48.20	51.20	9	4,218	0.21%
2018/05/25	2	47.40	18	47.78	47.50	-16	4,020	-0.40%
2018/05/24	0	0.00	1	46.70	46.45	-1	3,952	-0.03%
2018/05/22	11	47.05	0	0.00	47.55	11	3,972	0.28%
2018/05/18	0	0.00	1	47.00	46.70	-1	3,919	-0.03%
2018/05/17	1	44.15	18	44.50	45.50	-17	3,895	-0.44%
2018/05/16	14	46.35	0	0.00	46.20	14	3,863	0.36%
2018/05/15	3	47.17	2	46.90	46.75	1	3,881	0.03%
2018/05/14	0	0.00	18	48.09	47.95	-18	3,950	-0.46%
2018/05/11	21	47.39	4	48.31	46.10	17	3,993	0.43%
2018/05/10	7	50.40	5	50.58	49.60	2	3,939	0.05%
2018/05/09	7	50.50	30	50.23	49.35	-23	3,876	-0.59%
2018/05/08	1	47.80	0	0.00	48.00	1	3,678	0.03%
2018/05/07	45	48.36	6	48.33	47.75	39	3,660	1.07%
2018/05/04	8	50.08	6	49.54	48.50	2	3,536	0.06%
2018/05/02	0	0.00	5	47.40	47.00	-5	3,382	-0.15%
2018/04/27	1	46.85	3	46.42	46.75	-2	3,430	-0.06%
2018/04/25	5	46.77	0	0.00	46.50	5	3,424	0.15%
2018/04/24	0	0.00	6	47.62	46.40	-6	3,384	-0.18%
2018/04/23	6	50.20	8.3	49.91	51.40	-2.3	3,266	-0.07%
2018/04/20	1	46.65	1	46.60	46.80	0	3,085	0.00%
2018/04/19	0	0.00	1	47.00	47.00	-1	3,282	-0.03%
2018/04/18	3	46.83	4	46.88	47.45	-1	3,235	-0.03%
2018/04/17	3	48.10	12	48.30	46.55	-9	3,251	-0.28%
2018/04/16	45	49.97	34	50.05	50.00	11	3,227	0.34%
2018/04/13	0	0.00	1	48.00	48.00	-1	3,094	-0.03%
2018/03/22	6	46.15	6	45.42	45.45	0	4,958	0.00%
2018/03/20	1	46.60	1	46.20	45.85	0	5,046	0.00%
2018/03/19	0	0.00	4	45.85	45.85	-4	5,036	-0.08%
2018/03/16	10	46.00	12	45.17	45.70	-2	5,057	-0.04%
2018/03/14	2	45.20	0	0.00	45.25	2	5,154	0.04%
2018/03/06	0	0.00	1	46.05	45.15	-1	5,784	-0.02%
2018/03/05	1	47.65	1	47.05	46.60	0	6,014	0.00%
2018/03/02	1	45.60	10	46.00	45.55	-9	5,903	-0.15%
2018/02/26	0	0.00	1	42.80	42.50	-1	5,841	-0.02%
2018/02/08	2	42.80	0	0.00	41.50	2	5,713	0.04%
2018/02/07	1	44.40	1	44.30	42.00	0	5,681	0.00%
2018/02/06	2	44.18	13	44.72	42.50	-11	5,625	-0.20%
2018/02/05	1	46.80	1	46.60	44.95	0	5,502	0.00%
2018/02/02	1	45.55	0	0.00	44.55	1	5,393	0.02%
2018/02/01	10	45.10	0	0.00	45.10	10	5,337	0.19%
2018/01/30	1	42.50	0	0.00	42.00	1	5,205	0.02%
2018/01/29	0	0.00	1	43.70	43.55	-1	5,175	-0.02%
2018/01/23	3.9	46.14	0	0.00	46.15	3.9	5,046	0.08%
2018/01/22	0	0.00	1	49.30	48.30	-1	5,014	-0.02%
2018/01/19	11	47.44	0	0.00	47.40	11	4,964	0.22%
2018/01/17	0	0.00	1	47.60	47.80	-1	4,916	-0.02%
2018/01/16	0	0.00	1	50.00	48.85	-1	4,885	-0.02%
2018/01/15	5	50.70	1	52.90	49.00	4	4,841	0.08%
2018/01/10	0	0.00	1	48.60	47.50	-1	4,509	-0.02%
2018/01/09	3	50.37	2	49.50	49.70	1	4,423	0.02%
2018/01/08	1	51.40	11	50.69	49.50	-10	4,310	-0.23%
2018/01/05	5	53.42	4	52.25	53.00	1	4,216	0.02%
2018/01/04	30	52.11	4	51.71	54.00	26	4,052	0.64%
2018/01/03	7	48.16	4.7	48.16	49.25	2.3	3,716	0.06%
2018/01/02	4	44.18	4	44.03	44.80	0	3,564	0.00%