凱美 (2375)-元大-成功券商分點個股進出

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
61.8
漲跌
▼1.1
漲幅
-1.75%
成交量
428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-成功券商分點個股進出

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-成功券商分點個股進出
元大-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	15	62.97	0	0.00	63.50	15	435	3.45%
2024/04/15	0	0.00	1	63.90	63.50	-1	427	-0.23%
2024/04/09	0	0.00	1.5	64.23	64.20	-1.5	415	-0.36%
2024/04/03	5	62.10	5	61.80	61.70	0	397	0.00%
2024/04/02	1	62.00	0	0.00	61.90	1	397	0.25%
2024/04/01	2	63.15	1	62.00	62.80	1	392	0.25%
2024/03/28	0.1	60.10	0	0.00	60.00	0.1	367	0.03%
2024/03/26	0.1	60.40	0	0.00	59.50	0.1	373	0.03%
2024/03/25	1	60.50	1	60.60	60.60	0	374	0.00%
2024/03/21	0.1	59.70	0	0.00	59.60	0.1	395	0.03%
2024/03/20	1	60.50	0	0.00	60.10	1	404	0.25%
2024/03/18	0.2	59.60	0	0.00	59.90	0.2	428	0.05%
2024/03/13	1	62.40	2.1	62.10	61.80	-1.1	479	-0.23%
2024/03/12	2	63.75	1	63.70	63.90	1	483	0.21%
2024/03/07	1	63.70	0	0.00	63.70	1	540	0.19%
2024/03/06	1	65.40	1	65.10	64.90	0	550	0.00%
2024/03/04	0.1	65.50	0	0.00	65.40	0.1	701	0.01%
2024/03/01	2	66.00	0	0.00	65.90	2	739	0.27%
2024/02/29	1	66.00	1	66.00	66.80	0	797	0.00%
2024/02/19	1	65.60	0	0.00	65.50	1	924	0.11%
2024/02/16	1	65.20	0	0.00	65.00	1	922	0.11%
2024/02/15	1.1	63.65	0	0.00	64.30	1.1	918	0.12%
2024/02/05	0.1	62.70	0	0.00	62.60	0.1	911	0.01%
2024/02/02	0.2	64.30	0	0.00	63.80	0.2	907	0.02%
2024/01/19	0	0.00	1	64.10	64.20	-1	933	-0.11%
2024/01/16	0	64.40	0	0.00	64.10	0	896	0.00%
2024/01/11	0	0.00	2	65.20	65.10	-2	887	-0.23%
2024/01/10	0	0.00	1	65.70	65.40	-1	886	-0.11%
2023/12/29	1	69.10	1	69.90	70.50	0	897	0.00%
2023/12/28	1	70.60	0.6	70.00	70.10	0.4	892	0.04%
2023/12/22	3.1	70.17	1	70.20	70.10	2.1	883	0.23%
2023/12/19	0	70.60	0	0.00	70.70	0	873	0.01%
2023/12/18	3.4	72.68	0	0.00	72.20	3.4	867	0.39%
2023/12/15	2	75.70	0	0.00	74.50	2	850	0.24%
2023/12/14	5	75.82	4	75.53	75.10	1	845	0.12%
2023/12/13	0	0.00	1	74.80	74.60	-1	829	-0.12%
2023/12/12	3	74.30	0.3	74.80	73.80	2.7	828	0.33%
2023/12/11	2	75.70	1	74.40	74.20	1	830	0.12%
2023/12/08	1.3	76.03	0	0.00	76.20	1.3	802	0.16%
2023/12/07	1	74.60	3	74.40	74.10	-2	780	-0.26%
2023/12/06	0.2	74.30	0	0.00	74.00	0.2	770	0.03%
2023/12/05	1	77.00	0	0.00	74.90	1	748	0.13%
2023/12/04	1	77.70	3	76.27	76.00	-2	731	-0.27%
2023/12/01	0	0.00	6	76.27	75.90	-6	714	-0.84%
2023/11/30	2	77.30	2.8	76.07	75.70	-0.8	710	-0.11%
2023/11/29	12	77.88	8.2	77.92	77.80	3.8	685	0.55%
2023/11/28	4	75.15	11.1	75.04	75.10	-7.1	625	-1.14%
2023/11/27	5.3	74.50	6.4	74.29	74.40	-1.1	585	-0.20%
2023/11/24	18	73.89	9	73.80	73.70	9.1	518	1.75%
2023/11/23	2	68.95	0	0.00	68.60	2	399	0.50%
2023/11/22	1	68.00	0	0.00	68.00	1	389	0.26%
2023/11/21	0	0.00	0.1	67.60	67.40	-0.1	381	-0.03%
2023/11/15	0	0.00	1	64.50	64.80	-1	356	-0.28%
2023/11/13	0.1	63.50	0	0.00	63.90	0.1	360	0.03%
2023/11/09	1	65.50	1	65.10	65.00	0	362	0.00%
2023/11/08	1	67.10	0	0.00	65.60	1	364	0.27%
2023/10/30	0	0.00	6.4	62.99	63.30	-6.4	340	-1.88%
2023/10/27	1	62.60	1	62.60	62.60	0	342	0.00%
2023/10/23	0	0.00	2	63.60	63.60	-2	352	-0.57%
2023/10/18	0	0.00	1	66.70	65.10	-1	358	-0.28%
2023/10/17	3	68.03	2	68.70	67.00	1	356	0.28%
2023/10/16	1	67.00	1	67.90	67.00	0	352	0.00%
2023/10/13	0	0.00	1.4	68.06	67.90	-1.4	360	-0.39%
2023/10/05	0	0.00	5	65.80	65.60	-5	358	-1.39%
2023/09/25	0.2	66.70	0.2	66.70	66.90	0	371	0.00%
2023/09/22	0	0.00	1	66.60	66.90	-1	373	-0.27%
2023/09/21	0.1	66.60	0	0.00	66.80	0.1	375	0.03%
2023/09/18	0.3	68.97	0	0.00	68.80	0.3	373	0.08%
2023/09/15	0	0.00	1	68.50	68.60	-1	370	-0.27%
2023/09/14	1	68.10	0	0.00	68.40	1	365	0.27%
2023/09/07	0	0.00	0	67.60	67.40	0	366	-0.01%
2023/09/05	0	0.00	0	67.70	67.90	0	367	-0.01%
2023/09/04	0	66.60	0	0.00	66.60	0	364	0.00%
2023/09/01	0.2	66.65	2	67.40	66.70	-1.8	346	-0.51%
2023/08/31	0	63.50	0	0.00	63.90	0	303	0.01%
2023/08/23	0	61.10	0	0.00	61.50	0	362	0.00%
2023/08/17	0	0.00	1	60.80	60.90	-1	375	-0.27%
2023/08/14	0.1	57.60	1	57.90	57.50	-0.9	385	-0.23%
2023/08/11	0	0.00	1	58.80	58.80	-1	387	-0.26%
2023/08/10	0.1	58.90	0	0.00	58.60	0.1	389	0.03%
2023/08/09	0.1	60.87	0	0.00	60.40	0.1	385	0.04%
2023/08/08	0.3	61.63	0	0.00	61.20	0.3	384	0.08%
2023/08/07	1	62.10	0	0.00	62.20	1	388	0.26%
2023/07/31	1.1	65.46	0	0.00	64.30	1.1	428	0.25%
2023/07/28	0	0.00	2	65.75	65.50	-2	428	-0.47%
2023/07/27	1	65.50	1	65.30	65.00	0	430	0.00%
2023/07/26	0.2	63.05	0	0.00	62.60	0.2	426	0.05%
2023/07/24	0	0.00	0.2	62.60	62.30	-0.2	439	-0.05%
2023/07/21	0.1	63.20	0	0.00	63.90	0.1	446	0.02%
2023/07/19	0.1	64.40	0	0.00	63.70	0.1	465	0.02%
2023/07/18	1.1	66.46	1	65.00	64.90	0.1	487	0.02%
2023/07/17	0.1	65.40	0	0.00	66.10	0.1	495	0.02%
2023/07/14	1.2	66.00	1	66.00	66.00	0.2	513	0.04%
2023/07/13	1	67.00	2	67.20	66.20	-1	548	-0.18%
2023/07/05	0	0.00	2.3	68.54	67.80	-2.3	784	-0.29%
2023/07/04	0	0.00	1	68.20	68.00	-1	789	-0.13%
2023/07/03	1	68.20	1.6	68.15	67.80	-0.6	797	-0.08%
2023/06/30	1	67.40	0	0.00	67.40	1	820	0.12%
2023/06/29	0	0.00	2	68.00	67.80	-2	832	-0.24%
2023/06/27	0.1	67.00	0	0.00	66.60	0.1	881	0.01%
2023/06/21	0.2	67.80	0	0.00	68.20	0.2	921	0.02%
2023/06/19	1	68.10	10.1	68.33	68.20	-9.1	1,009	-0.90%
2023/06/16	0	0.00	7	69.00	69.00	-7	1,031	-0.68%
2023/06/12	1	68.80	0	0.00	68.80	1	1,136	0.09%
2023/06/09	0	0.00	2	69.45	69.60	-2	1,158	-0.17%
2023/06/08	1	69.70	0	0.00	69.50	1	1,195	0.08%
2023/06/06	5	72.00	0	0.00	71.10	5	1,342	0.37%
2023/06/05	1	73.80	2	73.50	73.40	-1	1,484	-0.07%
2023/06/02	19	73.22	25	72.00	73.00	-6	1,599	-0.38%
2023/06/01	0	0.00	2	71.00	70.90	-2	1,713	-0.12%
2023/05/31	0	0.00	1	71.00	70.70	-1	1,768	-0.06%
2023/05/30	1	68.80	0	0.00	69.00	1	1,769	0.06%
2023/05/29	0	0.00	1	70.00	69.90	-1	1,776	-0.06%
2023/05/26	0	0.00	1	69.00	67.80	-1	1,783	-0.06%
2023/05/25	1	69.20	0	0.00	69.00	1	1,791	0.06%
2023/05/24	1.2	69.55	0	0.00	69.80	1.2	1,813	0.07%
2023/05/18	0	0.00	0.2	70.12	70.50	-0.2	2,182	-0.01%
2023/05/17	0	0.00	2	69.60	69.50	-2	2,189	-0.09%
2023/05/16	0	0.00	3	69.00	69.00	-3	2,210	-0.14%
2023/05/15	0	67.20	0	0.00	67.30	0	2,211	0.00%
2023/05/11	1	67.90	0	0.00	67.20	1	2,221	0.05%
2023/05/10	0	0.00	1	68.60	68.60	-1	2,218	-0.05%
2023/05/09	2	68.00	0	0.00	68.30	2	2,218	0.09%
2023/05/05	0	0.00	5	70.44	70.30	-5	2,213	-0.23%
2023/05/03	1	67.80	1	67.80	67.70	0	2,222	0.00%
2023/05/02	2	69.05	0	0.00	68.90	2	2,228	0.09%
2023/04/28	5	69.00	1	70.20	69.00	4	2,230	0.18%
2023/04/26	0	67.80	0	0.00	67.80	0	2,217	0.00%
2023/04/25	4	69.00	0	0.00	68.20	4	2,213	0.18%
2023/04/24	0.1	71.20	0	0.00	71.10	0.1	2,203	0.00%
2023/04/21	5.1	72.08	0	0.00	70.30	5.1	2,198	0.23%
2023/04/20	1	73.40	0	0.00	73.20	1	2,178	0.05%
2023/04/19	26	75.20	1	75.90	74.70	25	2,174	1.15%
2023/04/18	2	78.80	0	0.00	76.90	2	2,164	0.09%
2023/04/17	2	76.00	2	77.20	77.40	0	2,127	0.00%
2023/04/14	14	78.00	30	77.62	76.80	-16	2,107	-0.76%
2023/04/13	14	75.75	2	78.50	75.50	12	2,067	0.58%
2023/04/12	5	76.76	7	77.57	77.00	-2	2,003	-0.10%
2023/04/11	3	75.10	0	0.00	75.00	3	1,957	0.15%
2023/04/10	2	75.95	3.2	75.76	74.80	-1.2	1,942	-0.06%
2023/04/07	0.1	73.10	1	73.20	72.50	-0.9	1,883	-0.05%
2023/04/06	3.1	72.88	0	0.00	72.80	3.1	1,874	0.17%
2023/03/31	1	75.10	3	74.93	74.00	-2	1,865	-0.11%
2023/03/29	3	72.63	1	74.70	72.20	2	1,828	0.11%
2023/03/28	4	74.90	0	0.00	73.30	4	1,811	0.22%
2023/03/27	1.2	76.75	0	0.00	76.60	1.2	1,782	0.07%
2023/03/23	2	78.50	5	78.50	79.10	-3	1,740	-0.17%
2023/03/22	1	75.20	1	75.80	75.40	0	1,663	0.00%
2023/03/21	1	75.20	3	75.93	75.10	-2	1,651	-0.12%
2023/03/20	2	75.20	1	76.20	76.50	1	1,626	0.06%
2023/03/17	1	75.80	1	76.30	75.00	0	1,615	0.00%
2023/03/16	2	75.85	1	74.10	74.50	1	1,595	0.06%
2023/03/15	7	78.63	7	76.91	76.30	0	1,580	0.00%
2023/03/14	2	75.30	1	75.30	75.30	1	1,538	0.07%
2023/03/13	1	75.60	1	77.60	77.00	0	1,534	0.00%
2023/03/10	6.4	78.16	1	78.20	78.50	5.4	1,502	0.36%
2023/03/08	15	78.99	18	81.08	80.00	-3	1,349	-0.22%
2023/03/07	6	75.77	5	75.76	76.80	1	1,199	0.08%
2023/03/06	3	73.77	12.2	74.16	76.00	-9.2	1,069	-0.86%
2023/03/03	3.8	69.73	2	69.50	69.10	1.8	931	0.19%
2023/03/01	1	65.80	0	0.00	65.80	1	864	0.12%
2023/02/24	3.1	66.98	0	0.00	66.80	3.1	856	0.36%
2023/02/23	0	0.00	1	67.90	68.10	-1	847	-0.12%
2023/02/22	1	67.30	0	0.00	67.20	1	837	0.12%
2023/02/20	0.1	70.20	0	0.00	70.40	0.1	800	0.01%
2023/02/17	8	70.26	6	71.67	71.50	2	752	0.26%
2023/02/16	1	64.20	6.3	68.51	69.30	-5.3	548	-0.97%
2023/02/14	1	63.90	2	62.30	62.60	-1	451	-0.22%
2023/02/13	1.1	59.44	0	0.00	59.00	1.1	437	0.25%
2023/02/10	0.1	60.10	0	0.00	60.20	0.1	437	0.02%
2023/02/09	1.1	60.70	0	0.00	60.50	1.1	446	0.25%
2023/02/08	1.2	62.08	4	62.00	62.20	-2.8	442	-0.63%
2023/02/07	1	61.90	0	0.00	62.20	1	442	0.23%
2023/02/03	1	64.20	0	0.00	63.50	1	442	0.23%
2023/02/02	0	0.00	1	64.60	64.70	-1	441	-0.23%
2023/02/01	0	0.00	2	63.50	63.80	-2	426	-0.47%
2023/01/13	1	59.50	0	0.00	58.20	1	391	0.26%
2023/01/05	0	0.00	9	55.00	54.40	-9	363	-2.48%
2023/01/04	1	54.30	0	0.00	54.00	1	365	0.27%
2022/12/27	0	56.00	0	0.00	55.90	0	377	0.00%
2022/12/14	0	0.00	1	60.40	60.40	-1	422	-0.24%
2022/12/13	1	59.70	0	0.00	59.50	1	423	0.24%
2022/12/12	1	60.80	0	0.00	60.50	1	423	0.24%
2022/12/09	0	0.00	1	62.10	61.50	-1	429	-0.23%
2022/12/07	2	59.85	0	0.00	59.40	2	440	0.45%
2022/12/06	1	63.50	0	0.00	61.30	1	443	0.23%
2022/12/05	1	62.90	1	64.50	64.50	0	435	0.00%
2022/12/02	1	59.70	3	60.57	60.70	-2	427	-0.47%
2022/12/01	1	58.80	0	0.00	58.50	1	426	0.23%
2022/11/30	0	0.00	0.1	57.80	58.20	-0.1	435	-0.02%
2022/11/25	3	58.27	2	57.60	57.40	1	501	0.20%
2022/11/22	0.1	56.20	0	0.00	56.00	0.1	540	0.02%
2022/11/21	0	0.00	1	57.20	56.70	-1	545	-0.18%
2022/11/18	1	56.70	0	0.00	56.40	1	552	0.18%
2022/11/16	0	0.00	1	58.70	58.30	-1	561	-0.18%
2022/11/11	0	0.00	3	56.40	55.60	-3	567	-0.53%
2022/11/08	2	55.40	1	55.50	53.90	1	564	0.18%
2022/10/28	0.3	50.00	0	0.00	50.10	0.3	588	0.04%
2022/10/27	0	0.00	0	50.90	51.60	0	601	0.00%
2022/10/17	0.1	49.45	0	0.00	51.30	0.1	901	0.01%
2022/10/14	0.3	50.57	0	0.00	50.40	0.3	908	0.03%
2022/10/13	0.3	48.84	0	0.00	48.20	0.3	912	0.03%
2022/10/11	0.1	49.85	0	0.00	49.85	0.1	922	0.01%
2022/10/06	0.1	51.90	0	0.00	52.00	0.1	934	0.01%
2022/10/04	0	0.00	0.4	51.20	51.70	-0.4	960	-0.04%
2022/10/03	0	0.00	0.2	51.20	50.70	-0.2	974	-0.02%
2022/09/30	0.1	49.00	0	0.00	50.40	0.1	981	0.01%
2022/09/29	0.1	49.45	0	0.00	49.50	0.1	984	0.01%
2022/09/28	0.2	49.85	0	0.00	48.40	0.2	985	0.02%
2022/09/26	0.3	51.00	0	0.00	50.50	0.3	981	0.03%
2022/09/23	0.1	55.36	0	0.00	54.50	0.1	977	0.01%
2022/09/21	0.1	57.02	0	0.00	56.70	0.1	991	0.01%
2022/09/19	0.2	58.86	0.3	59.14	58.60	-0.2	1,008	-0.02%
2022/09/16	0.2	59.65	0.3	59.60	59.00	-0.1	1,014	-0.01%
2022/09/15	3	62.00	1	61.20	61.00	2	1,008	0.20%
2022/09/14	0.1	61.10	0.8	61.10	61.00	-0.7	1,003	-0.07%
2022/09/13	3.4	65.63	0	64.30	64.00	3.4	997	0.34%
2022/09/12	2	68.05	1.8	67.29	67.20	0.2	986	0.02%
2022/08/31	0	0.00	2	58.00	58.30	-2	980	-0.20%
2022/08/29	4	59.28	8	59.16	58.10	-4	969	-0.41%
2022/08/26	4	62.08	3	61.53	61.40	1	959	0.10%
2022/08/25	5	62.04	7	61.74	61.50	-2	952	-0.21%
2022/08/24	12	61.96	5	60.64	62.00	7	946	0.74%
2022/08/23	0	0.00	2	60.00	60.30	-2	906	-0.22%
2022/08/18	0	0.00	3	56.57	56.50	-3	875	-0.34%
2022/08/12	1	53.90	1	54.20	55.10	0	850	0.00%
2022/08/08	1	51.80	0	0.00	51.70	1	846	0.12%
2022/08/05	0	0.00	1	52.20	52.20	-1	847	-0.12%
2022/08/01	1	54.30	1	54.90	54.90	0	836	0.00%
2022/07/28	1	54.90	1	56.10	54.40	0	834	0.00%
2022/07/26	1	55.00	0	0.00	54.70	1	823	0.12%
2022/07/25	0.8	56.80	3	55.20	56.30	-2.2	813	-0.27%
2022/07/22	1	56.60	2	56.35	55.90	-1	813	-0.12%
2022/07/21	1.1	57.16	0	0.00	57.20	1.1	816	0.13%
2022/07/20	10	57.06	1	56.00	55.60	9	807	1.11%
2022/07/19	1	56.80	11	57.12	57.00	-10	803	-1.24%
2022/07/18	4	57.95	2	59.05	59.00	2	780	0.26%
2022/07/15	10	57.39	15	57.23	57.50	-5	651	-0.77%
2022/07/13	10	51.09	0	0.00	51.00	10	588	1.70%
2022/07/08	1	52.90	0	0.00	52.80	1	597	0.17%
2022/07/06	1	49.75	3	49.10	49.10	-2	598	-0.33%
2022/07/05	2	49.35	1	49.40	49.75	1	613	0.16%
2022/07/04	0.1	49.00	1	49.25	49.20	-0.9	607	-0.15%
2022/06/30	1	52.30	0	0.00	49.95	1	588	0.17%
2022/06/29	1	53.00	0	0.00	52.30	1	582	0.17%
2022/06/27	0	0.00	1	57.40	57.50	-1	579	-0.17%
2022/06/24	11	56.81	0	0.00	56.00	11	601	1.83%
2022/06/23	0	0.00	3	56.30	55.50	-3	636	-0.47%
2022/06/21	1	56.60	1	57.50	58.20	0	629	0.00%
2022/06/17	2	59.20	0	0.00	59.20	2	611	0.33%
2022/06/16	1	61.00	4	61.48	61.00	-3	609	-0.49%
2022/06/15	1	63.80	0	0.00	63.80	1	611	0.16%
2022/06/13	0.1	66.00	0	0.00	63.50	0.1	636	0.01%
2022/06/09	0	0.00	0.8	67.55	67.50	-0.8	641	-0.13%
2022/06/08	0.1	68.00	0	0.00	67.70	0.1	644	0.02%
2022/06/06	3	68.63	0	0.00	69.30	3	645	0.46%
2022/06/02	1	68.51	0	0.00	68.30	1	662	0.16%
2022/06/01	2	68.65	1	69.00	68.90	1	680	0.15%
2022/05/31	1	66.40	2	67.55	67.50	-1	676	-0.15%
2022/05/26	0	0.00	1	65.10	65.50	-1	688	-0.15%
2022/05/16	0	0.00	0.1	62.70	62.30	-0.1	715	-0.01%
2022/05/13	0	0.00	0.1	60.50	61.80	-0.1	715	-0.01%
2022/05/12	1.1	60.85	0	0.00	59.90	1.1	718	0.15%
2022/05/10	0	0.00	0	62.30	63.10	0	720	0.00%
2022/05/09	0	64.90	0	0.00	62.80	0	722	0.00%
2022/04/27	0	0.00	1	61.60	63.70	-1	773	-0.13%
2022/04/22	1	68.30	0	0.00	67.80	1	782	0.13%
2022/04/21	1	69.50	0	0.00	69.10	1	812	0.12%
2022/04/20	0	0.00	1	69.20	69.10	-1	823	-0.12%
2022/04/19	1	68.11	0	0.00	68.10	1	852	0.12%
2022/04/18	1	66.50	6	66.62	67.70	-5	891	-0.56%
2022/04/15	2.1	69.31	2	68.90	68.90	0.1	915	0.01%
2022/04/14	2	71.15	0	0.00	71.20	2	950	0.21%
2022/04/13	0	0.00	10	71.35	71.90	-10	987	-1.01%
2022/04/12	2	71.20	2	70.50	70.80	0	1,040	0.00%
2022/04/11	4	75.18	3	75.87	72.80	1	1,183	0.08%
2022/04/08	1	77.50	0	0.00	77.60	1	1,248	0.08%
2022/04/07	1.1	77.67	1	78.90	77.40	0.1	1,296	0.01%
2022/04/06	1	80.40	0	0.00	80.40	1	1,300	0.08%
2022/03/31	1	84.40	0	0.00	83.50	1	1,366	0.07%
2022/03/29	1	83.90	14	84.12	83.90	-13	1,438	-0.90%
2022/03/28	11	83.21	1	83.50	84.90	10	1,456	0.69%
2022/03/25	1	82.00	0	0.00	80.80	1	1,448	0.07%
2022/03/23	0	82.30	0.2	82.10	82.20	-0.2	1,548	-0.01%
2022/03/22	3	81.47	0.4	80.30	81.60	2.6	1,575	0.17%
2022/03/18	1.1	79.14	0	0.00	79.10	1.1	1,655	0.07%
2022/03/17	1	79.20	2	79.95	80.40	-1	1,722	-0.06%
2022/03/16	1.1	78.43	10	77.40	77.60	-8.9	1,795	-0.50%
2022/03/14	0.1	80.50	0	0.00	80.60	0.1	1,921	0.01%
2022/03/11	0	81.20	0	0.00	80.80	0	2,277	0.00%
2022/03/09	0.1	80.60	0	0.00	80.60	0.1	2,518	0.00%
2022/03/08	0.2	81.25	2	82.15	79.60	-1.8	2,795	-0.06%
2022/03/07	3	83.93	0	0.00	83.00	3	3,173	0.09%
2022/03/04	0.1	88.70	0	0.00	88.10	0.1	3,734	0.00%
2022/03/03	0	0.00	12	89.30	89.20	-12	4,106	-0.29%
2022/03/01	1	89.60	4	90.10	90.30	-3	5,273	-0.06%
2022/02/25	2.1	88.21	0	0.00	87.70	2.1	5,474	0.04%
2022/02/24	5	87.40	10	87.22	87.30	-5	5,554	-0.09%
2022/02/23	0	90.40	0	0.00	90.20	0	5,570	0.00%
2022/02/22	2	89.80	0	0.00	90.00	2	5,586	0.04%
2022/02/16	0	0.00	1	92.50	92.70	-1	5,706	-0.02%
2022/02/14	1.1	90.06	1	91.00	90.10	0.1	5,714	0.00%
2022/02/11	0	0.00	2	93.40	93.00	-2	5,715	-0.03%
2022/02/10	1.1	93.64	0	0.00	93.80	1.1	5,726	0.02%
2022/02/09	0.1	93.70	0	0.00	93.70	0.1	5,730	0.00%
2022/02/08	1	92.00	0	0.00	92.90	1	5,748	0.02%
2022/02/07	0	90.20	0	0.00	91.80	0	5,763	0.00%
2022/01/26	0.1	88.50	0	0.00	88.20	0.1	5,790	0.00%
2022/01/25	0.3	89.99	0	0.00	88.30	0.3	5,798	0.01%
2022/01/24	0	0.00	1	88.20	90.50	-1	5,792	-0.02%
2022/01/21	0.1	90.70	0	0.00	90.00	0.1	5,790	0.00%
2022/01/18	1	94.00	0.2	94.19	94.00	0.8	5,806	0.01%
2022/01/14	0	0.00	4	90.45	91.60	-4	5,774	-0.07%
2022/01/13	3	92.67	2	92.60	92.60	1	5,748	0.02%
2022/01/12	0	93.10	1	93.10	93.10	-1	5,739	-0.02%
2022/01/11	3.1	95.71	3	95.60	94.70	0.1	5,711	0.00%
2022/01/10	2	97.21	0	0.00	98.00	2	5,675	0.04%
2022/01/07	8	98.31	1	99.00	97.90	7	5,663	0.12%
2022/01/06	0.1	101.09	0	0.00	100.00	0.1	5,630	0.00%
2022/01/05	15	103.73	0	0.00	103.00	15	5,605	0.27%
2022/01/04	16	106.84	9	106.17	105.50	7	5,555	0.13%
2022/01/03	3	102.83	6	102.17	104.50	-3	5,410	-0.06%
2021/12/30	8	101.00	5.2	100.81	101.00	2.9	5,348	0.05%
2021/12/29	1	99.70	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	99.49	0	0.00	99.30	1	5,317	0.02%
2021/12/27	2	99.90	6	98.68	99.30	-4	5,307	-0.07%
2021/12/24	1	97.81	0	0.00	97.60	1	5,285	0.02%
2021/12/23	0	0.00	2	101.50	98.70	-2	5,269	-0.04%
2021/12/22	8	99.55	0	0.00	99.10	8	5,243	0.15%
2021/12/21	1	98.00	1	98.90	98.40	0	5,213	0.00%
2021/12/20	7	99.39	1	98.10	97.60	6	5,189	0.12%
2021/12/17	2	99.40	7	99.74	99.50	-5	5,132	-0.10%
2021/12/16	6	101.50	3	101.00	101.00	3	5,096	0.06%
2021/12/15	13	100.81	0	0.00	100.50	13	5,079	0.26%
2021/12/14	1	101.50	4	100.50	101.00	-3	5,036	-0.06%
2021/12/13	1	103.50	2.3	99.78	103.00	-1.2	5,006	-0.02%
2021/12/10	4.1	102.12	7	103.14	101.00	-2.9	4,945	-0.06%
2021/12/09	8	105.56	11	105.91	106.00	-3	4,867	-0.06%
2021/12/08	3	104.83	11.3	105.71	105.00	-8.2	4,825	-0.17%
2021/12/07	24	107.17	5	108.00	105.50	19	4,723	0.40%
2021/12/06	12.1	114.91	15	115.53	114.50	-2.9	4,378	-0.07%
2021/12/03	4	115.38	9	115.50	116.50	-5	4,312	-0.12%
2021/12/02	19	116.24	21.1	118.71	113.00	-2.1	4,177	-0.05%
2021/12/01	17	117.71	23	117.72	117.00	-6	3,918	-0.15%
2021/11/30	32.1	119.66	26.4	118.97	117.00	5.7	3,566	0.16%
2021/11/29	19	112.39	20	114.10	113.50	-1	3,000	-0.03%
2021/11/26	49.5	113.88	66	113.80	115.50	-16.5	2,633	-0.63%
2021/11/25	32.1	111.80	16	110.94	111.50	16	1,878	0.85%
2021/11/24	5	101.47	10.2	103.76	105.00	-5.1	1,479	-0.35%
2021/11/23	1	95.54	10	96.73	95.50	-9	1,280	-0.70%
2021/11/22	0	0.00	2	94.50	93.60	-2	1,208	-0.17%
2021/11/19	0	0.00	2	92.60	92.40	-2	1,201	-0.17%
2021/11/18	6	92.77	4	92.75	92.00	2	1,203	0.17%
2021/11/17	5	92.90	4	92.95	93.40	1	1,196	0.08%
2021/11/15	2	90.20	19	89.52	90.70	-17	1,294	-1.31%
2021/11/12	0	0.00	3	86.60	86.50	-3	1,288	-0.23%
2021/11/10	0	0.00	1	88.80	87.90	-1	1,342	-0.07%
2021/11/09	1	88.00	1	86.60	88.20	0	1,378	0.00%
2021/11/08	1	85.80	0	0.00	85.50	1	1,378	0.07%
2021/11/05	5	88.26	1	89.20	87.60	4	1,418	0.28%
2021/11/04	2	88.00	8	88.34	87.00	-6	1,454	-0.41%
2021/11/03	3	87.70	0	0.00	87.00	3	1,461	0.21%
2021/11/02	3	83.70	2	83.40	83.00	1	1,481	0.07%
2021/11/01	0	0.00	1	87.10	87.50	-1	1,509	-0.07%
2021/10/29	1	86.00	2	86.80	86.80	-1	1,561	-0.06%
2021/10/28	10	87.80	0	0.00	85.90	10	1,566	0.64%
2021/10/26	0	0.00	1	85.20	85.10	-1	1,566	-0.06%
2021/10/21	0	0.00	1	84.60	83.20	-1	1,654	-0.06%
2021/10/18	0.5	80.70	0	0.00	80.60	0.5	1,762	0.03%
2021/10/15	1	82.10	3	79.63	81.80	-2	1,811	-0.11%
2021/10/13	3	78.07	0	0.00	78.40	3	1,865	0.16%
2021/10/07	0	0.00	3	80.33	80.90	-3	1,941	-0.15%
2021/10/06	2	77.60	1	76.60	76.30	1	1,996	0.05%
2021/10/05	1	76.00	2.1	79.75	80.50	-1.1	2,027	-0.05%
2021/10/01	2	81.50	0.4	80.50	80.50	1.6	2,170	0.07%
2021/09/30	0	0.00	3	84.63	84.40	-3	2,375	-0.13%
2021/09/29	2	83.85	0	0.00	82.00	2	2,625	0.08%
2021/09/28	1	86.70	0	0.00	86.90	1	2,855	0.04%
2021/09/23	1.2	88.47	0	0.00	89.00	1.2	3,473	0.03%
2021/09/17	4	87.63	0	0.00	89.70	4	3,741	0.11%
2021/09/16	3	88.70	0	0.00	88.50	3	3,798	0.08%
2021/09/15	3	89.87	0	0.00	89.40	3	3,852	0.08%
2021/09/14	1	93.20	1	91.90	91.40	0	3,980	0.00%
2021/09/10	0	0.00	2	92.45	92.70	-2	4,166	-0.05%
2021/09/09	0	0.00	4	91.05	91.70	-4	4,652	-0.09%
2021/09/08	2	90.80	0	0.00	89.90	2	4,965	0.04%
2021/09/06	0	0.00	1	94.20	93.30	-1	5,158	-0.02%
2021/09/03	0	0.00	11	96.13	95.40	-11	5,294	-0.21%
2021/09/02	2	99.50	1	99.10	98.50	1	5,290	0.02%
2021/09/01	1	101.50	0	0.00	101.50	1	5,327	0.02%
2021/08/31	0.2	102.00	0	0.00	101.00	0.2	5,363	0.00%
2021/08/27	2	102.50	2	103.50	102.00	0	5,489	0.00%
2021/08/25	0	0.00	1	104.00	104.00	-1	5,627	-0.02%
2021/08/24	1	100.50	4	100.50	100.50	-3	5,661	-0.05%
2021/08/20	7	97.97	7	96.96	96.80	0	5,777	0.00%
2021/08/19	6	95.50	1	97.20	93.00	5	5,800	0.09%
2021/08/18	3	101.00	4	100.13	101.50	-1	5,894	-0.02%
2021/08/17	4	97.55	10	98.84	96.00	-6	6,084	-0.10%
2021/08/16	9	99.83	10	99.65	100.00	-1	6,124	-0.02%
2021/08/13	5	104.30	3	104.17	103.00	2	6,185	0.03%
2021/08/11	1	107.50	2	109.50	107.50	-1	6,292	-0.02%
2021/08/10	2	108.00	2	110.75	108.00	0	6,365	0.00%
2021/08/09	3	107.67	0	0.00	107.00	3	6,461	0.05%
2021/08/06	1	111.00	5	113.70	111.00	-4	6,647	-0.06%
2021/08/05	2	110.25	1	110.50	111.00	1	6,751	0.01%
2021/08/04	0	0.00	2	108.25	112.00	-2	6,864	-0.03%
2021/08/03	2	106.00	4	105.50	105.00	-2	6,915	-0.03%
2021/08/02	5	104.80	1	106.00	106.00	4	7,135	0.06%
2021/07/30	3	103.50	0	0.00	102.00	3	7,220	0.04%
2021/07/29	1	103.00	1	106.00	105.50	0	7,301	0.00%
2021/07/28	1.3	104.23	0	0.00	104.50	1.3	7,375	0.02%
2021/07/27	3	109.83	2.5	111.70	109.50	0.5	7,484	0.01%
2021/07/26	0	0.00	2	112.50	113.00	-2	7,612	-0.03%
2021/07/23	2	112.75	1	115.00	112.00	1	7,663	0.01%
2021/07/22	6	113.50	3	114.00	112.50	3	7,736	0.04%
2021/07/21	2.5	110.80	3	111.50	111.00	-0.5	7,787	-0.01%
2021/07/20	4	111.00	4	111.13	110.00	0	7,776	0.00%
2021/07/19	3	114.33	1	115.50	113.50	2	7,786	0.03%
2021/07/16	1	114.00	1	115.00	113.50	0	7,830	0.00%
2021/07/15	2	113.50	1	113.50	114.50	1	7,884	0.01%
2021/07/14	1	113.00	2.7	112.89	114.00	-1.7	8,022	-0.02%
2021/07/13	2	116.02	2	118.50	114.00	0	8,058	0.00%
2021/07/12	0	0.00	12.9	116.52	116.50	-12.9	8,026	-0.16%
2021/07/09	5	115.70	7	115.93	115.00	-2	8,040	-0.02%
2021/07/08	16.1	120.65	3.5	120.64	119.00	12.6	8,066	0.16%
2021/07/07	10.7	122.44	17	122.18	120.50	-6.4	8,101	-0.08%
2021/07/06	15.1	121.87	13.2	121.73	121.50	1.8	7,972	0.02%
2021/07/05	25	119.70	26	120.62	118.00	-1	7,865	-0.01%
2021/07/02	2	115.25	7	114.50	115.50	-5	7,760	-0.06%
2021/07/01	11.1	118.05	8	116.88	114.00	3.1	8,048	0.04%
2021/06/30	33	118.56	26	117.81	123.00	7	8,037	0.09%
2021/06/29	9.1	115.59	10	115.15	112.00	-0.9	7,900	-0.01%
2021/06/28	8	111.25	16	110.34	112.50	-8	7,787	-0.10%
2021/06/25	13	116.15	16	114.78	113.00	-3	7,774	-0.04%
2021/06/24	6.4	114.81	5	114.50	114.50	1.4	7,802	0.02%
2021/06/23	14.5	115.34	5	116.70	115.50	9.5	7,897	0.12%
2021/06/22	5	114.80	1	115.00	112.00	4	7,990	0.05%
2021/06/21	3	114.33	1	116.50	113.50	2	8,099	0.02%
2021/06/18	40	119.39	33.2	119.14	117.00	6.8	8,071	0.08%
2021/06/17	9.2	111.85	11	112.82	117.50	-1.8	7,670	-0.02%
2021/06/16	2	107.50	3	108.17	107.00	-1	7,512	-0.01%
2021/06/15	8	107.25	3	107.50	108.00	5	7,507	0.07%
2021/06/11	6	107.42	1	103.50	103.50	5	7,479	0.07%
2021/06/09	2	105.00	3	105.50	103.00	-1	7,802	-0.01%
2021/06/07	2	104.75	2	105.00	102.50	0	7,863	0.00%
2021/06/04	0	0.00	1	105.00	105.00	-1	7,874	-0.01%
2021/06/03	4	101.63	3	102.50	104.00	1	7,867	0.01%
2021/06/02	7	100.49	1	100.50	100.00	6	7,833	0.08%
2021/06/01	1	105.00	1	105.00	105.00	0	7,781	0.00%
2021/05/31	12	106.00	2	104.75	104.50	10	7,760	0.13%
2021/05/28	2	106.50	12	105.75	104.50	-10	7,739	-0.13%
2021/05/27	9	103.89	1	103.50	104.00	8	7,708	0.10%
2021/05/26	6	104.33	13	104.85	104.50	-7	7,654	-0.09%
2021/05/25	16	106.66	26.1	106.25	108.00	-10.1	7,623	-0.13%
2021/05/24	6	98.15	4	97.28	98.60	2	7,669	0.03%
2021/05/21	14	97.17	3.2	96.18	95.80	10.8	8,044	0.13%
2021/05/20	4	94.43	10	94.54	93.00	-6	8,255	-0.07%
2021/05/19	8	96.30	4	95.83	95.40	4	8,409	0.05%
2021/05/18	10	95.68	5	93.54	96.90	5	8,638	0.06%
2021/05/17	7	88.86	6	90.70	88.90	1	8,770	0.01%
2021/05/14	10	94.13	6	95.07	93.00	4	8,852	0.05%
2021/05/13	3	90.13	6.3	87.69	91.60	-3.3	8,935	-0.04%
2021/05/12	22	97.25	27	93.87	90.90	-5	9,089	-0.06%
2021/05/11	1	105.50	26	102.37	101.00	-25	9,090	-0.28%
2021/05/10	4	113.38	11	112.86	110.50	-7	9,152	-0.08%
2021/05/07	4	111.63	2	112.75	113.00	2	9,214	0.02%
2021/05/06	7	104.29	1	105.00	103.00	6	9,549	0.06%
2021/05/05	4	106.13	3	107.00	102.50	1	9,563	0.01%
2021/05/04	9.1	107.60	12	107.59	106.00	-3	9,851	-0.03%
2021/05/03	13.6	116.15	2	116.00	113.50	11.6	10,170	0.11%
2021/04/29	5	125.50	4	124.88	125.00	1	10,099	0.01%
2021/04/28	10	127.80	5.2	127.62	128.50	4.8	10,166	0.05%
2021/04/27	0	0.00	2	124.75	126.50	-2	10,239	-0.02%
2021/04/26	7	123.86	1	123.50	123.50	6	10,222	0.06%
2021/04/23	3	122.83	1	122.00	122.50	2	10,282	0.02%
2021/04/22	2.3	121.63	2	119.25	119.50	0.3	10,494	0.00%
2021/04/21	10	123.95	1	125.50	123.50	9	10,620	0.08%
2021/04/20	8.1	128.79	11	129.05	127.50	-2.9	10,940	-0.03%
2021/04/19	2.1	124.64	2	125.00	123.00	0.1	10,902	0.00%
2021/04/16	13	124.27	0	0.00	123.00	13	10,940	0.12%
2021/04/15	3	123.50	5	124.40	124.00	-2	11,107	-0.02%
2021/04/14	9	121.56	6	121.92	125.00	3	11,202	0.03%
2021/04/13	3	123.49	1	123.50	122.50	2	11,300	0.02%
2021/04/12	22	123.93	25.3	121.92	121.50	-3.3	11,314	-0.03%
2021/04/09	8	127.56	9.2	127.41	126.00	-1.2	11,401	-0.01%
2021/04/08	14.2	134.13	9	132.33	131.00	5.2	11,427	0.05%
2021/04/07	21	134.43	24.2	133.59	133.50	-3.2	11,575	-0.03%
2021/04/06	9	128.22	15.2	127.70	129.50	-6.2	11,354	-0.05%
2021/04/01	7	122.86	31	121.66	121.50	-24	11,260	-0.21%
2021/03/31	3	117.17	1	120.50	117.50	2	11,387	0.02%
2021/03/30	2	119.75	5	119.40	118.50	-3	11,764	-0.03%
2021/03/29	6.1	118.33	0	0.00	117.00	6.1	11,926	0.05%
2021/03/26	10	119.00	3	121.00	119.50	7	12,174	0.06%
2021/03/25	17.1	115.15	17	115.47	114.00	0.1	12,118	0.00%
2021/03/24	25.1	123.46	8	125.00	120.00	17.1	12,075	0.14%
2021/03/23	4	131.25	14	131.82	131.00	-10	12,106	-0.08%
2021/03/22	4	131.25	11	130.14	130.50	-7	12,209	-0.06%
2021/03/19	9.2	132.04	9.4	131.97	133.00	-0.2	12,296	0.00%
2021/03/18	4	136.25	6	136.92	134.50	-2	12,427	-0.02%
2021/03/17	0.3	134.17	4.6	135.24	134.00	-4.3	12,481	-0.03%
2021/03/16	33.6	134.59	51	135.76	134.50	-17.4	12,505	-0.14%
2021/03/15	7	132.64	12.1	133.25	134.50	-5.1	12,413	-0.04%
2021/03/12	8	129.06	5	131.80	128.00	3	12,305	0.02%
2021/03/11	3	128.67	1	128.00	131.00	2	12,362	0.02%
2021/03/10	9	118.17	0.5	121.50	121.50	8.5	12,362	0.07%
2021/03/09	2.6	111.13	21	111.48	110.50	-18.4	12,470	-0.15%
2021/03/08	1	120.00	5	119.50	117.00	-4	12,466	-0.03%
2021/03/05	0.1	123.50	2	123.00	122.00	-1.9	12,619	-0.02%
2021/03/04	4	128.38	0	0.00	127.00	4	12,695	0.03%
2021/03/03	0.1	125.00	2	120.64	130.00	-1.9	12,775	-0.02%
2021/03/02	13	129.31	4	133.50	126.00	9	12,890	0.07%
2021/02/25	2	131.50	4	134.00	132.00	-2	13,343	-0.01%
2021/02/24	32	131.81	15	131.50	129.00	17	13,326	0.13%
2021/02/23	39.4	139.94	29	139.60	137.50	10.4	13,344	0.08%
2021/02/22	31	137.95	27	138.00	139.50	4	13,052	0.03%
2021/02/19	10	123.75	7.8	125.72	127.50	2.2	13,152	0.02%
2021/02/18	12	121.54	10	122.00	124.00	2	13,244	0.02%
2021/02/17	45	117.43	51.1	114.47	117.50	-6.1	13,484	-0.05%
2021/02/05	7	106.29	9.2	107.36	107.00	-2.2	13,531	-0.02%
2021/02/04	14	106.18	14.5	106.69	104.00	-0.5	13,967	0.00%
2021/02/03	11	103.73	12	104.71	104.00	-1	14,127	-0.01%
2021/02/02	34.5	100.43	35	100.89	100.00	-0.5	13,906	0.00%
2021/02/01	10	96.10	8	97.93	96.50	2	13,833	0.01%
2021/01/29	33.1	100.58	22	99.81	98.50	11.1	13,785	0.08%
2021/01/28	15.5	104.81	20.4	104.95	101.00	-4.9	13,657	-0.04%
2021/01/27	8	101.56	12	101.25	100.50	-4	13,700	-0.03%
2021/01/26	23.2	102.45	15	101.22	99.10	8.2	13,769	0.06%
2021/01/25	11	105.23	32.2	105.08	107.00	-21.2	13,404	-0.16%
2021/01/22	8	97.38	9	98.36	97.60	-1	12,966	-0.01%
2021/01/21	21	98.18	31.1	98.08	98.00	-10.1	12,896	-0.08%
2021/01/20	25.1	95.69	5	95.30	93.80	20.1	12,789	0.16%
2021/01/19	8	100.16	16	101.13	99.00	-8	12,639	-0.06%
2021/01/18	11	99.16	10	100.15	100.50	1	12,578	0.01%
2021/01/15	49	101.84	36	102.21	101.00	13	12,515	0.10%
2021/01/14	19	99.27	35.6	99.48	102.50	-16.6	12,336	-0.13%
2021/01/13	72	100.04	75.1	99.19	100.00	-3.1	12,264	-0.03%
2021/01/12	12	91.93	12	92.88	93.20	0	12,028	0.00%
2021/01/11	3	96.00	1.1	95.50	95.60	1.9	12,396	0.02%
2021/01/08	18	96.83	6	98.73	95.20	12	12,534	0.10%
2021/01/07	14	96.97	12	98.18	97.50	2	12,342	0.02%
2021/01/06	20	97.17	10.4	98.28	96.00	9.6	12,234	0.08%
2021/01/05	23	97.36	7	97.97	97.70	16	12,030	0.13%
2021/01/04	19	94.30	47.1	94.94	97.50	-28.1	11,917	-0.24%
2020/12/31	14.1	91.44	19	91.73	91.60	-4.9	11,758	-0.04%
2020/12/30	20	90.26	31.7	88.03	91.90	-11.7	11,606	-0.10%
2020/12/29	25	85.47	16	86.17	84.80	9	11,358	0.08%
2020/12/28	19	85.82	15	86.41	85.00	4	11,243	0.04%
2020/12/25	38.2	85.86	34	85.14	84.80	4.2	11,135	0.04%
2020/12/24	33	84.76	29.5	85.80	86.20	3.5	10,948	0.03%
2020/12/23	9.1	79.01	12	78.64	78.40	-2.9	10,487	-0.03%
2020/12/22	21	78.29	36.2	77.36	77.90	-15.2	10,269	-0.15%
2020/12/21	1	72.80	1.1	74.94	75.00	-0.1	9,943	0.00%
2020/12/18	7	74.83	7.4	75.32	73.70	-0.4	9,853	0.00%
2020/12/17	8	74.51	15.2	73.77	75.20	-7.2	9,668	-0.07%
2020/12/16	40	71.09	20.3	71.47	72.80	19.7	9,437	0.21%
2020/12/15	13	71.12	9	69.72	68.30	4	9,266	0.04%
2020/12/14	28	73.23	33.3	73.64	73.60	-5.3	9,095	-0.06%
2020/12/11	18.3	69.33	22	69.84	69.70	-3.7	8,808	-0.04%
2020/12/10	3	72.43	9	72.24	70.90	-6	8,667	-0.07%
2020/12/09	8	72.59	14	71.91	72.10	-6	8,565	-0.07%
2020/12/08	8	69.20	5	69.12	69.00	3	8,371	0.04%
2020/12/07	4	71.20	10	71.22	70.60	-6	8,252	-0.07%
2020/12/04	5	70.38	11	70.22	71.60	-6	8,135	-0.07%
2020/12/03	21	70.63	8.6	69.94	70.10	12.4	8,054	0.15%
2020/12/02	2	68.46	10	68.87	68.80	-8	7,885	-0.10%
2020/12/01	16.8	68.56	11	69.26	68.50	5.8	7,819	0.07%
2020/11/30	2.7	67.07	4	67.85	67.00	-1.3	7,659	-0.02%
2020/11/27	8.3	66.23	16	66.63	66.90	-7.7	7,549	-0.10%
2020/11/26	8.8	65.66	6	66.43	66.20	2.8	7,437	0.04%
2020/11/25	17.3	65.26	10	65.04	63.90	7.3	7,271	0.10%
2020/11/24	29	65.69	14.2	66.33	65.50	14.8	7,077	0.21%
2020/11/23	12.7	62.53	9.4	62.60	62.60	3.3	6,734	0.05%
2020/11/20	9.9	62.24	57.2	62.39	62.00	-47.3	6,608	-0.72%
2020/11/19	12	60.73	12	60.63	60.60	0	6,320	0.00%
2020/11/18	28.1	61.27	34	61.63	61.40	-5.9	6,176	-0.10%
2020/11/17	11.5	59.29	11	59.26	60.00	0.5	5,780	0.01%
2020/11/16	51.4	58.66	134.4	58.87	58.40	-83	5,492	-1.51%	大賣/
2020/11/13	126	55.41	7	55.41	56.10	119	4,947	2.41%	大買/鉅額交易
2020/11/12	17.2	56.98	27.5	57.23	57.00	-10.3	4,661	-0.22%
2020/11/11	21.1	52.44	45.3	52.92	53.30	-24.2	4,040	-0.60%
2020/11/10	12	50.24	7	49.27	49.75	5	3,616	0.14%
2020/11/09	3	50.03	6	49.90	49.35	-3	3,553	-0.08%
2020/11/06	9	50.73	8	50.13	50.00	1	3,499	0.03%
2020/11/05	4	50.50	1	50.26	50.80	3	3,391	0.09%
2020/11/04	39.2	50.43	25	50.53	49.90	14.2	3,238	0.44%
2020/11/03	13	46.99	15.7	47.46	48.60	-2.7	2,785	-0.10%
2020/11/02	1	44.45	0	0.00	44.20	1	2,637	0.04%
2020/10/30	6	44.53	0	0.00	44.15	6	2,705	0.22%
2020/10/29	0	0.00	2	44.00	44.35	-2	2,751	-0.07%
2020/10/28	1	45.40	0	0.00	45.25	1	2,780	0.04%
2020/10/27	0	0.00	2	47.00	46.70	-2	2,770	-0.07%
2020/10/26	1	47.15	7	46.39	46.50	-6	2,772	-0.22%
2020/10/23	6	47.42	1	47.30	46.85	5	2,750	0.18%
2020/10/22	1	46.45	3.7	46.53	46.45	-2.7	2,721	-0.10%
2020/10/21	5	49.81	3	48.58	48.20	2	2,642	0.08%
2020/10/20	12	49.78	18	49.81	49.20	-6	2,518	-0.24%
2020/10/19	44	49.29	15	49.57	49.50	29	2,366	1.23%
2020/10/16	24	46.01	28	46.75	47.00	-4	1,867	-0.21%
2020/10/15	1	42.75	2	42.85	42.75	-1	1,653	-0.06%
2020/10/14	1	42.95	2	43.63	43.50	-1	1,670	-0.06%
2020/10/13	1	42.35	0	0.00	42.30	1	1,633	0.06%
2020/10/08	1	42.55	0	0.00	42.55	1	1,652	0.06%
2020/10/07	4	42.88	0	0.00	43.10	4	1,649	0.24%
2020/10/06	0.3	42.25	3	42.80	42.35	-2.7	1,627	-0.17%
2020/09/30	2	41.05	22	40.94	41.80	-20	1,596	-1.25%
2020/09/29	2	41.50	12	41.23	41.25	-10	1,554	-0.64%
2020/09/28	0.3	37.80	0	0.00	37.80	0.3	1,456	0.02%
2020/09/25	27	37.20	0	0.00	37.40	27	1,474	1.83%
2020/09/23	2	40.48	0	0.00	40.20	2	1,496	0.13%
2020/09/16	0	0.00	0	42.00	42.00	0	1,565	0.00%
2020/09/15	1	42.70	0	0.00	42.65	1	1,591	0.06%
2020/09/14	1	41.85	2	42.23	42.60	-1	1,598	-0.06%
2020/09/11	1	40.35	0	0.00	40.30	1	1,604	0.06%
2020/09/08	0	0.00	0.6	41.90	41.85	-0.6	1,745	-0.03%
2020/09/04	0	0.00	1	42.30	42.20	-1	1,811	-0.06%
2020/09/03	1	43.15	0	0.00	43.00	1	1,874	0.05%
2020/08/27	0.3	42.25	0	0.00	42.25	0.3	2,070	0.01%
2020/08/26	0.6	42.45	4	42.45	42.45	-3.4	2,090	-0.16%
2020/08/25	1	42.30	0.3	42.30	42.25	0.7	2,109	0.03%
2020/08/24	0	0.00	1	42.60	42.25	-1	2,141	-0.05%
2020/08/20	1	45.85	0.1	42.70	42.60	0.9	2,180	0.04%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	0.2	47.85	1	47.00	48.00	-0.8	2,258	-0.04%
2020/08/05	6	34.60	5	34.55	34.55	1	2,244	0.04%
2020/08/04	0.9	34.20	0	0.00	34.35	0.9	2,282	0.04%
2020/07/31	0	0.00	1	34.90	34.70	-1	2,658	-0.04%
2020/07/28	4	35.20	0	0.00	34.10	4	3,170	0.13%
2020/07/24	2	36.05	1	35.50	35.70	1	3,193	0.03%
2020/07/23	1	34.85	4	34.80	35.25	-3	3,158	-0.09%
2020/07/22	0	0.00	2	34.25	34.20	-2	3,161	-0.06%
2020/07/21	0	0.00	2	34.20	33.85	-2	3,201	-0.06%
2020/07/17	2	32.93	0	0.00	32.85	2	3,227	0.06%
2020/07/10	2	33.70	0	0.00	33.65	2	3,500	0.06%
2020/07/09	0	0.00	2	35.30	34.90	-2	3,520	-0.06%
2020/07/08	0	0.00	2	34.98	35.00	-2	3,577	-0.06%
2020/07/06	0	0.00	12	35.11	35.10	-12	3,851	-0.31%
2020/07/03	0	0.00	9	34.45	34.50	-9	4,021	-0.22%
2020/07/01	0.3	34.50	2	34.60	34.55	-1.7	4,086	-0.04%
2020/06/30	10	34.65	0	0.00	34.40	10	4,086	0.24%
2020/06/29	2	34.73	0	0.00	34.70	2	4,098	0.05%
2020/06/24	1	35.20	5	35.19	35.15	-4	4,099	-0.10%
2020/06/23	2	35.80	0	0.00	35.20	2	4,168	0.05%
2020/06/22	0	0.00	2	35.80	35.50	-2	4,199	-0.05%
2020/06/19	2	36.63	0	0.00	36.20	2	4,242	0.05%
2020/06/18	0	0.00	16	36.44	36.60	-16	4,242	-0.38%
2020/06/15	3	35.65	0	0.00	35.50	3	4,366	0.07%
2020/06/11	0	0.00	1	36.15	36.10	-1	4,395	-0.02%
2020/06/09	0	0.00	6	37.60	37.20	-6	4,513	-0.13%
2020/06/05	0	0.00	2	38.30	38.15	-2	4,554	-0.04%
2020/06/04	9	38.50	2	38.53	38.70	7	4,538	0.15%
2020/06/03	0	0.00	40	38.18	37.95	-40	4,507	-0.89%
2020/06/01	7	38.15	0	0.00	38.40	7	4,457	0.16%
2020/05/29	6	37.28	0	0.00	37.40	6	4,403	0.14%
2020/05/28	4	37.85	0	0.00	37.90	4	4,407	0.09%
2020/05/21	0	0.00	8	37.25	37.25	-8	4,407	-0.18%
2020/05/20	0.5	37.00	0	0.00	37.10	0.5	4,467	0.01%
2020/05/18	2	35.70	0	0.00	35.70	2	4,457	0.04%
2020/05/12	6	38.50	0	0.00	38.40	6	4,428	0.14%
2020/05/11	3	37.75	0	0.00	38.35	3	4,449	0.07%
2020/05/08	5	37.70	1	38.90	37.55	4	4,441	0.09%
2020/05/07	17	40.20	36	39.82	39.20	-19	4,380	-0.43%
2020/05/06	7	37.62	28	37.27	38.15	-21	4,085	-0.51%
2020/05/05	12	34.52	7	34.67	34.70	5	3,688	0.14%
2020/05/04	3	33.70	2	33.70	33.70	1	3,668	0.03%
2020/04/30	19	34.88	0	0.00	34.40	19	3,742	0.51%
2020/04/29	4	34.35	11	34.38	34.15	-7	3,684	-0.19%
2020/04/28	26	34.65	3	34.70	34.30	23	3,696	0.62%
2020/04/27	7	34.34	5	34.20	34.45	2	3,720	0.05%
2020/04/24	10	34.10	0	0.00	33.80	10	3,691	0.27%
2020/04/23	3	33.45	5	33.55	33.45	-2	3,703	-0.05%
2020/04/21	5	32.85	10	33.15	32.35	-5	3,749	-0.13%
2020/04/17	1	34.30	3	34.05	33.75	-2	3,778	-0.05%
2020/04/16	2	34.70	1	34.25	34.30	1	3,760	0.03%
2020/04/15	8	35.05	10	34.46	34.20	-2	3,757	-0.05%
2020/04/14	1	33.55	0	0.00	33.55	1	3,688	0.03%
2020/04/13	10	33.50	0	0.00	32.65	10	3,813	0.26%
2020/04/10	4	34.48	6	34.48	34.40	-2	3,879	-0.05%
2020/04/09	6	36.41	17	36.14	33.95	-11	4,140	-0.27%
2020/04/08	2	34.58	13	34.55	35.40	-11	4,011	-0.27%
2020/04/07	0	0.00	1	30.75	32.20	-1	4,092	-0.02%
2020/04/06	0	0.00	1	30.00	30.10	-1	4,345	-0.02%
2020/03/31	12	30.08	1	29.60	29.70	11	4,475	0.25%
2020/03/26	6	28.75	6	28.55	29.50	0	4,598	0.00%
2020/03/25	0	0.00	1	27.05	28.35	-1	4,624	-0.02%
2020/03/24	0	0.00	102	25.81	25.80	-102	4,572	-2.23%	大賣/鉅額交易
2020/03/23	100	25.29	1	25.00	24.75	99	4,545	2.18%
2020/03/20	0	0.00	31	26.23	27.00	-31	4,520	-0.69%
2020/03/19	30	25.45	1	25.55	25.25	29	4,478	0.65%
2020/03/18	3	28.90	3	28.95	28.05	0	4,419	0.00%
2020/03/17	0	0.00	9	29.31	28.60	-9	4,403	-0.20%
2020/03/16	6	30.30	0	0.00	29.50	6	4,367	0.14%
2020/03/13	3	28.50	3	28.50	28.70	0	4,289	0.00%
2020/03/12	3	31.63	15.1	31.99	31.65	-12.1	4,241	-0.28%
2020/03/11	2	36.10	0	0.00	35.10	2	4,204	0.05%
2020/03/10	0	0.00	4	35.58	36.15	-4	4,195	-0.10%
2020/03/09	2	36.03	0	0.00	35.75	2	4,197	0.05%
2020/03/06	1	38.00	0	0.00	38.00	1	4,227	0.02%
2020/03/05	7	38.61	1	38.60	38.65	6	4,232	0.14%
2020/03/04	1	38.30	1	38.70	38.20	0	4,229	0.00%
2020/03/03	10	38.68	2	39.25	38.70	8	4,237	0.19%
2020/02/27	1	37.80	1	39.20	37.80	0	4,210	0.00%
2020/02/26	1	40.15	8	39.65	39.65	-7	4,164	-0.17%
2020/02/25	1	40.85	1	40.65	40.60	0	4,108	0.00%
2020/02/24	2	40.65	1	40.55	40.65	1	4,069	0.02%
2020/02/21	1	41.45	0	0.00	41.20	1	4,045	0.02%
2020/02/19	2	40.85	1	41.10	40.90	1	3,956	0.03%
2020/02/18	4	40.61	18	40.45	40.45	-14	3,928	-0.36%
2020/02/17	0	0.00	9	40.30	40.30	-9	3,916	-0.23%
2020/02/14	9	40.65	0	0.00	40.60	9	4,036	0.22%
2020/02/13	2	41.25	11	41.23	40.15	-9	4,028	-0.22%
2020/02/12	6	41.12	13	41.09	41.10	-7	4,030	-0.17%
2020/02/11	11	40.40	1	40.65	40.30	10	3,986	0.25%
2020/02/10	1	39.00	1	38.70	39.25	0	3,950	0.00%
2020/02/06	1	40.30	3	40.30	40.10	-2	4,272	-0.05%
2020/02/05	3	40.40	8	40.43	39.55	-5	4,410	-0.11%
2020/02/04	12	39.78	1	39.95	39.95	11	4,497	0.24%
2020/01/31	1	38.25	5.1	38.85	38.15	-4.1	4,551	-0.09%
2020/01/30	7	39.18	13	39.04	38.95	-6	4,553	-0.13%
2020/01/20	0	0.00	1	43.25	43.25	-1	4,499	-0.02%
2020/01/17	1	43.75	3	43.90	43.65	-2	4,489	-0.04%
2020/01/16	2	44.00	0	0.00	43.30	2	4,441	0.05%
2020/01/14	0	43.50	0	0.00	43.50	0	4,341	0.00%
2020/01/13	0	0.00	2	42.50	42.40	-2	4,296	-0.05%
2020/01/10	10	42.80	0	0.00	42.80	10	4,272	0.23%
2020/01/09	0	0.00	6	42.90	42.95	-6	4,251	-0.14%
2020/01/08	1	42.05	1	43.40	42.25	0	4,228	0.00%
2020/01/07	32	42.94	9	43.28	43.00	23	4,175	0.55%
2020/01/06	10	46.40	33	46.59	46.10	-23	4,113	-0.56%
2020/01/03	32	46.97	62	47.57	45.95	-30	4,087	-0.74%
2020/01/02	19	44.94	0	0.00	45.15	19	3,791	0.50%
2019/12/31	60	45.55	51	46.08	45.20	9	3,800	0.24%
2019/12/30	109	45.36	31	44.90	45.25	78	3,615	2.16%	大買/
2019/12/27	2	42.35	3	42.47	42.30	-1	3,350	-0.03%
2019/12/26	5	42.76	4	43.17	41.95	1	3,385	0.03%
2019/12/25	11	42.42	24	42.46	42.40	-13	3,429	-0.38%
2019/12/24	4	42.40	68	42.50	42.30	-64	3,477	-1.84%
2019/12/23	20	42.10	16	41.84	41.60	4	3,489	0.11%
2019/12/20	20	41.37	5	41.25	41.30	15	3,475	0.43%
2019/12/19	1	40.15	0	0.00	40.15	1	3,504	0.03%
2019/12/18	0	0.00	7	40.31	40.30	-7	3,671	-0.19%
2019/12/13	0	0.00	2	40.55	40.25	-2	4,185	-0.05%
2019/12/12	0.2	40.70	0	0.00	40.70	0.2	4,745	0.00%
2019/12/10	1	41.20	30	41.15	41.10	-29	4,792	-0.61%
2019/12/09	4	41.54	12	41.62	41.35	-8	4,807	-0.17%
2019/12/06	0	0.00	1	41.25	41.00	-1	4,856	-0.02%
2019/12/05	1	41.25	0	0.00	40.70	1	4,901	0.02%
2019/12/04	0	0.00	5	40.75	40.60	-5	4,921	-0.10%
2019/12/03	0	0.00	1	40.50	40.35	-1	4,939	-0.02%
2019/12/02	1	39.50	0	0.00	39.35	1	4,971	0.02%
2019/11/26	1	40.60	0	0.00	40.45	1	5,232	0.02%
2019/11/21	22	39.70	0	0.00	39.90	22	5,209	0.42%
2019/11/20	1	40.00	11	40.18	40.00	-10	5,208	-0.19%
2019/11/19	8	40.05	0	0.00	40.10	8	5,205	0.15%
2019/11/15	1	39.80	0	0.00	39.85	1	5,212	0.02%
2019/11/13	11	41.13	4	41.48	40.25	7	5,175	0.14%
2019/11/11	1	38.50	0	0.00	38.15	1	5,037	0.02%
2019/11/08	3	39.87	0	0.00	39.80	3	5,005	0.06%
2019/11/07	18	40.04	0	0.00	39.80	18	5,002	0.36%
2019/11/06	3	40.15	0	0.00	40.10	3	4,999	0.06%
2019/11/05	74.5	42.00	0	0.00	39.40	74.5	4,923	1.51%
2019/11/04	0	0.00	9	43.65	43.65	-9	4,658	-0.19%
2019/11/01	9	41.47	1	42.00	43.50	8	4,567	0.18%
2019/10/30	0	0.00	3	41.70	42.65	-3	4,271	-0.07%
2019/10/24	0	0.00	30	41.67	41.65	-30	4,140	-0.72%
2019/10/23	0	0.00	10	41.25	41.10	-10	4,119	-0.24%
2019/10/22	0	0.00	2	41.05	41.15	-2	4,118	-0.05%
2019/10/21	2	41.45	0	0.00	41.05	2	4,118	0.05%
2019/10/18	0	0.00	7	40.93	40.85	-7	4,103	-0.17%
2019/10/17	1	41.05	0	0.00	41.10	1	4,102	0.02%
2019/10/15	0	0.00	1	41.40	41.25	-1	4,088	-0.02%
2019/10/14	27	41.49	10	41.65	41.00	17	4,061	0.42%
2019/10/09	0	0.00	1	42.75	42.20	-1	3,952	-0.03%
2019/10/07	1	44.35	1	43.85	43.70	0	3,832	0.00%
2019/10/03	4	42.74	0	0.00	43.85	4	3,681	0.11%
2019/10/02	4	43.60	0	0.00	43.15	4	3,642	0.11%
2019/10/01	2	44.50	13	43.67	44.20	-11	3,580	-0.31%
2019/09/27	0	0.00	15	43.27	43.30	-15	3,443	-0.44%
2019/09/26	1	41.20	12	41.69	42.60	-11	3,334	-0.33%
2019/09/25	1	39.60	0	0.00	40.50	1	3,213	0.03%
2019/09/24	5	39.68	5	39.77	40.05	0	3,184	0.00%
2019/09/23	13	39.64	1	39.30	38.20	12	3,078	0.39%
2019/09/20	13	41.45	1	41.35	41.30	12	2,911	0.41%
2019/09/19	12	42.37	2	42.23	41.75	10	2,843	0.35%
2019/09/18	13	42.28	9	43.28	43.00	4	2,751	0.15%
2019/09/17	18	42.74	32	44.25	41.80	-14	2,375	-0.59%
2019/09/16	2	41.80	3	41.70	41.30	-1	1,806	-0.06%
2019/09/12	0	0.00	1	41.45	41.50	-1	1,786	-0.06%
2019/09/11	2	41.05	0	0.00	41.15	2	1,758	0.11%
2019/09/10	2	40.90	2	41.00	41.10	0	1,740	0.00%
2019/09/09	1	41.45	0	0.00	42.45	1	1,667	0.06%
2019/09/06	10	41.40	1	40.40	41.10	9	1,595	0.56%
2019/09/05	1	41.00	0	0.00	41.00	1	1,552	0.06%
2019/09/04	14	40.09	2	41.50	41.00	12	1,506	0.80%
2019/09/03	8	39.73	4	39.68	40.45	4	1,413	0.28%
2019/09/02	6	38.28	10	38.35	39.25	-4	1,259	-0.32%
2019/08/30	2	35.70	1	35.10	35.70	1	1,131	0.09%
2019/08/26	12	34.13	0	0.00	34.05	12	1,098	1.09%
2019/08/22	0	0.00	1	35.70	35.15	-1	1,100	-0.09%
2019/08/21	1	35.40	0	0.00	35.60	1	1,095	0.09%
2019/08/13	0	0.00	1	35.25	34.95	-1	1,084	-0.09%
2019/08/08	3	35.20	6	34.64	35.25	-3	1,086	-0.28%
2019/08/07	16	35.74	3	34.00	33.70	13	1,078	1.21%
2019/08/06	7	34.91	1	35.80	35.85	6	1,071	0.56%
2019/08/05	2	36.70	8	38.41	36.45	-6	1,069	-0.56%
2019/07/29	0	0.00	0.1	42.30	42.30	-0.1	1,083	-0.01%
2019/07/26	0	0.00	3	42.60	42.55	-3	1,090	-0.28%
2019/07/19	0	0.00	9	41.65	41.40	-9	1,202	-0.75%
2019/07/09	1	45.10	1	45.10	45.00	0	1,657	0.00%
2019/07/08	0	0.00	1	46.75	46.10	-1	1,663	-0.06%
2019/07/04	0	0.00	1	45.60	45.50	-1	1,710	-0.06%
2019/07/02	1	44.80	0	0.00	44.75	1	1,811	0.06%
2019/07/01	0	0.00	2	44.15	44.45	-2	1,839	-0.11%
2019/06/28	0	0.00	1	43.05	43.05	-1	1,838	-0.05%
2019/06/27	1	43.40	2	43.20	43.20	-1	1,869	-0.05%
2019/06/26	1	42.50	0	0.00	42.45	1	1,881	0.05%
2019/06/24	1	43.00	0	0.00	43.00	1	1,975	0.05%
2019/06/21	0	0.00	4	43.70	42.90	-4	2,048	-0.20%
2019/06/20	6	43.43	2	43.45	43.30	4	2,059	0.19%
2019/06/12	0	0.00	4	41.71	41.60	-4	2,293	-0.17%
2019/06/10	1	40.55	0	0.00	40.55	1	2,503	0.04%
2019/06/05	1	41.20	0	0.00	41.05	1	2,568	0.04%
2019/06/04	0	0.00	0.1	42.05	41.60	-0.1	2,614	0.00%
2019/06/03	0	0.00	2.4	41.53	41.60	-2.4	2,665	-0.09%
2019/05/30	4	40.95	5	40.72	41.20	-1	2,771	-0.04%
2019/05/29	1	40.10	3	40.47	40.50	-2	2,910	-0.07%
2019/05/23	0	0.00	2	40.30	40.40	-2	3,597	-0.06%
2019/05/22	0	0.00	6	41.68	41.55	-6	3,668	-0.16%
2019/05/21	2	40.98	0	0.00	41.55	2	3,707	0.05%
2019/05/20	8	41.12	8	41.15	40.75	0	3,804	0.00%
2019/05/17	4	41.83	0	0.00	40.70	4	3,892	0.10%
2019/05/16	0	0.00	3	41.78	41.30	-3	3,995	-0.08%
2019/05/15	2	41.70	4	41.78	42.10	-2	4,266	-0.05%
2019/05/14	4	41.25	1	41.20	41.30	3	4,501	0.07%
2019/05/13	0	0.00	2	41.35	40.90	-2	4,602	-0.04%
2019/05/10	1	42.65	1	43.40	42.80	0	4,644	0.00%
2019/05/07	6	46.18	5	45.80	45.90	1	4,747	0.02%
2019/05/06	5	44.64	3	45.17	44.75	2	4,751	0.04%
2019/05/03	3	46.28	0	0.00	46.25	3	4,785	0.06%
2019/04/29	0	0.00	6	45.99	45.75	-6	4,919	-0.12%
2019/04/26	2	48.20	2	48.23	47.25	0	4,961	0.00%
2019/04/22	0	0.00	1	48.15	47.80	-1	5,340	-0.02%
2019/04/18	3	48.57	5	48.00	47.60	-2	5,707	-0.04%
2019/04/17	9	49.69	14	49.96	49.35	-5	5,719	-0.09%
2019/04/16	27	49.67	18	49.69	49.75	9	5,718	0.16%
2019/04/15	5	47.85	4	46.76	47.85	1	5,594	0.02%
2019/04/11	2	48.20	2	48.15	47.10	0	5,768	0.00%
2019/04/10	0	0.00	2	47.10	47.50	-2	5,923	-0.03%
2019/04/09	13	47.96	0	0.00	47.60	13	6,081	0.21%
2019/04/08	3	46.90	3	46.55	46.70	0	6,436	0.00%
2019/04/03	1	45.60	25	45.60	46.10	-24	6,629	-0.36%
2019/04/01	1	45.20	3	45.60	45.00	-2	7,167	-0.03%
2019/03/29	3	46.02	1	46.25	45.65	2	7,536	0.03%
2019/03/28	2	45.53	2	45.60	45.50	0	7,721	0.00%
2019/03/27	6	45.67	1	45.95	45.80	5	7,865	0.06%
2019/03/26	2	47.50	11	47.70	46.50	-9	7,873	-0.11%
2019/03/22	0	0.00	2	49.60	48.80	-2	8,062	-0.02%
2019/03/19	0	0.00	9	47.35	47.25	-9	8,377	-0.11%
2019/03/15	10	48.41	3	48.80	48.10	7	8,770	0.08%
2019/03/14	6	47.98	10	48.06	46.60	-4	9,044	-0.04%
2019/03/12	7	50.19	7	50.60	49.85	0	9,301	0.00%
2019/03/11	2	50.45	0	0.00	50.20	2	9,448	0.02%
2019/03/08	0	0.00	7	49.91	50.40	-7	9,612	-0.07%
2019/03/07	2	50.00	1	49.80	50.30	1	9,642	0.01%
2019/03/06	1	50.50	6	50.85	50.80	-5	9,679	-0.05%
2019/03/05	0	0.00	5	51.16	50.10	-5	9,708	-0.05%
2019/03/04	3	50.37	1	49.35	51.10	2	9,704	0.02%
2019/02/27	12	48.93	3	49.42	49.05	9	9,658	0.09%
2019/02/26	38	52.18	34	51.30	51.40	4	9,577	0.04%
2019/02/25	15	51.99	12	51.77	51.90	3	9,563	0.03%
2019/02/22	24	50.44	22	50.61	51.60	2	9,450	0.02%
2019/02/21	2	48.00	0	0.00	48.50	2	9,149	0.02%
2019/02/20	1	48.20	12	48.17	48.00	-11	9,258	-0.12%
2019/02/19	3	47.50	8	47.63	47.60	-5	9,267	-0.05%
2019/02/18	6	48.53	4	48.11	47.60	2	9,242	0.02%
2019/02/15	3	47.00	2	46.65	47.05	1	9,163	0.01%
2019/02/14	7	46.81	1	46.55	46.35	6	9,095	0.07%
2019/02/13	42	47.55	53	46.94	47.40	-11	9,023	-0.12%
2019/02/12	18	44.60	14	44.26	46.00	4	8,777	0.05%
2019/02/11	15	42.85	1	42.50	43.10	14	8,609	0.16%
2019/01/30	5	41.65	11	41.65	41.80	-6	8,577	-0.07%
2019/01/29	6	41.31	33	40.77	41.35	-27	8,614	-0.31%
2019/01/28	3	41.25	1	41.50	41.10	2	8,652	0.02%
2019/01/25	18	40.81	13	41.10	40.85	5	8,874	0.06%
2019/01/24	10	40.52	0.1	40.15	40.10	9.9	9,167	0.11%
2019/01/23	0	0.00	1	39.70	40.35	-1	9,254	-0.01%
2019/01/21	1	41.00	0	0.00	40.60	1	9,292	0.01%
2019/01/17	3	40.80	3	40.85	40.55	0	9,334	0.00%
2019/01/16	1	41.50	11	41.06	40.90	-10	9,313	-0.11%
2019/01/15	13	41.98	1	42.15	41.75	12	9,273	0.13%
2019/01/14	7	41.91	2	41.65	41.75	5	9,265	0.05%
2019/01/11	6	41.75	13	41.65	41.50	-7	9,264	-0.08%
2019/01/10	6	40.58	29	40.49	40.30	-23	9,125	-0.25%
2019/01/09	12	41.64	19	41.01	40.50	-7	9,288	-0.08%
2019/01/08	12	40.18	2	39.90	40.30	10	8,992	0.11%
2019/01/07	15	39.91	12	39.97	39.65	3	8,947	0.03%
2019/01/04	18	38.65	3	37.70	39.00	15	8,914	0.17%
2019/01/03	8	39.69	5	39.72	38.75	3	8,765	0.03%
2019/01/02	5	40.70	6	39.98	40.00	-1	8,676	-0.01%
2018/12/28	2	40.13	0	0.00	40.10	2	8,611	0.02%
2018/12/27	1	38.60	6	38.74	38.95	-5	8,451	-0.06%
2018/12/26	13	40.97	14	40.14	37.40	-1	8,289	-0.01%
2018/12/25	12	39.25	6	40.02	39.60	6	7,869	0.08%
2018/12/24	10	39.56	17	39.65	39.75	-7	7,694	-0.09%
2018/12/22	25	39.88	31	39.74	39.05	-6	7,492	-0.08%
2018/12/21	20	37.64	57	38.10	40.15	-37	7,198	-0.51%
2018/12/20	10	36.03	3	36.62	36.50	7	6,832	0.10%
2018/12/19	17	35.89	14	36.10	35.80	3	6,640	0.05%
2018/12/18	28	34.98	7	35.16	35.20	21	6,495	0.32%
2018/12/17	31	35.78	11	35.62	35.35	20	6,442	0.31%
2018/12/14	2	33.75	2	33.53	34.10	0	6,267	0.00%
2018/12/13	1	34.80	4	34.50	34.50	-3	6,221	-0.05%
2018/12/12	32	35.95	18	35.60	35.50	14	6,141	0.23%
2018/12/11	37	34.67	5	34.94	34.90	32	6,015	0.53%
2018/12/10	6	33.42	21	33.49	33.90	-15	5,929	-0.25%
2018/12/07	26	35.64	41	35.90	35.75	-15	5,814	-0.26%
2018/12/06	37	35.58	40	35.56	34.50	-3	5,528	-0.05%
2018/12/05	34	36.07	29	36.43	37.80	5	5,190	0.10%
2018/12/04	25	34.67	17	34.29	34.50	8	4,788	0.17%
2018/12/03	13	34.24	14	34.07	34.45	-1	4,666	-0.02%
2018/11/30	1	31.20	14	31.38	31.35	-13	4,492	-0.29%
2018/11/29	3	31.28	6	31.37	30.55	-3	4,432	-0.07%
2018/11/28	1	30.50	5	30.60	30.65	-4	4,373	-0.09%
2018/11/27	0	0.00	2	30.00	30.00	-2	4,337	-0.05%
2018/11/23	13	28.91	2	29.15	28.50	11	4,307	0.26%
2018/11/22	8	30.26	2	30.45	29.70	6	4,280	0.14%
2018/11/21	2	30.75	2	30.45	30.85	0	4,247	0.00%
2018/11/20	11	31.05	15	30.88	30.55	-4	4,270	-0.09%
2018/11/19	14	31.15	6	31.36	31.40	8	4,240	0.19%
2018/11/16	1	29.90	1	29.80	29.55	0	4,139	0.00%
2018/11/15	0	0.00	3	29.08	29.10	-3	4,063	-0.07%
2018/11/09	10	29.40	2	29.70	29.60	8	4,161	0.19%
2018/11/08	23	29.75	8	30.06	29.35	15	4,235	0.35%
2018/11/07	15	29.06	9	28.93	29.20	6	4,211	0.14%
2018/11/06	5	28.95	11	28.55	28.00	-6	4,192	-0.14%
2018/11/05	3	30.00	5	30.05	30.20	-2	4,137	-0.05%
2018/11/02	30	31.38	69	31.04	30.30	-39	4,132	-0.94%
2018/11/01	81	30.19	55	30.15	30.25	26	3,918	0.66%
2018/10/31	21	27.81	2	28.58	28.70	19	3,601	0.53%
2018/10/30	0	0.00	1	26.80	26.10	-1	3,524	-0.03%
2018/10/29	5	27.92	0	0.00	27.75	5	3,573	0.14%
2018/10/26	14	28.57	0	0.00	28.35	14	3,631	0.39%
2018/10/25	15	28.72	0	0.00	28.45	15	3,627	0.41%
2018/10/24	0	0.00	13	31.96	31.05	-13	3,696	-0.35%
2018/10/23	0	0.00	3	33.00	32.50	-3	3,791	-0.08%
2018/10/22	5	33.73	5	33.85	33.90	0	3,923	0.00%
2018/10/19	2	33.53	5	34.13	33.35	-3	3,957	-0.08%
2018/10/18	3	36.50	11	37.06	35.85	-8	4,004	-0.20%
2018/10/17	98	40.83	9	39.58	37.60	89	4,006	2.22%
2018/10/16	0	0.00	2	39.50	39.50	-2	3,914	-0.05%
2018/10/15	3	36.40	60	35.99	35.95	-57	4,003	-1.42%
2018/10/12	48	36.86	3	36.15	36.45	45	4,097	1.10%
2018/10/11	1	36.50	31	36.59	36.50	-30	4,217	-0.71%
2018/10/09	39	41.14	1	40.80	40.55	38	4,311	0.88%
2018/10/08	32	40.75	21	39.85	40.80	11	4,359	0.25%
2018/10/05	14	40.43	25	40.65	39.80	-11	4,552	-0.24%
2018/10/04	0	0.00	1	43.35	43.20	-1	4,672	-0.02%
2018/10/03	10	45.80	12	44.31	44.05	-2	4,979	-0.04%
2018/10/02	1	46.80	1	46.95	45.90	0	5,164	0.00%
2018/10/01	3	45.85	44	45.60	46.35	-41	5,295	-0.77%
2018/09/28	72	46.48	24	46.22	45.55	48	5,500	0.87%
2018/09/27	4	47.43	13	47.88	46.85	-9	5,673	-0.16%
2018/09/26	1	49.90	15	49.54	49.10	-14	5,843	-0.24%
2018/09/25	1	49.50	25	49.85	49.50	-24	6,216	-0.39%
2018/09/21	40	49.49	0	0.00	49.80	40	6,582	0.61%
2018/09/20	31	50.45	16	49.78	48.80	15	6,926	0.22%
2018/09/19	1	49.75	4	50.80	49.60	-3	7,038	-0.04%
2018/09/18	1	51.20	61	51.41	50.90	-60	7,235	-0.83%
2018/09/17	1	52.60	6	53.70	52.70	-5	7,424	-0.07%
2018/09/14	37	52.24	3	53.40	54.20	34	7,648	0.44%
2018/09/13	24	52.47	21	51.75	51.00	3	8,110	0.04%
2018/09/12	1	52.30	15	52.55	51.80	-14	8,201	-0.17%
2018/09/11	41	54.63	46	53.38	53.70	-5	8,477	-0.06%
2018/09/10	28	54.35	27	54.54	54.10	1	8,490	0.01%
2018/09/07	26	55.14	23	57.34	55.10	3	8,709	0.03%
2018/09/06	25	61.70	25	61.00	60.10	0	8,790	0.00%
2018/09/05	18	61.20	15	61.86	61.20	3	9,072	0.03%
2018/09/04	37	62.40	20	62.67	63.10	17	9,300	0.18%
2018/09/03	5	64.28	15	62.82	61.60	-10	9,372	-0.11%
2018/08/30	0	0.00	2	65.55	65.80	-2	9,532	-0.02%
2018/08/29	4	66.23	3	65.93	65.20	1	9,778	0.01%
2018/08/28	2	67.35	17	65.50	64.80	-15	9,998	-0.15%
2018/08/27	19	64.63	8	63.88	66.30	11	10,141	0.11%
2018/08/24	2	63.60	10	63.36	62.00	-8	10,131	-0.08%
2018/08/23	16	64.78	21	63.73	63.20	-5	10,185	-0.05%
2018/08/22	0	0.00	1	70.50	70.50	-1	10,158	-0.01%
2018/08/21	2	70.80	4	70.58	70.00	-2	10,275	-0.02%
2018/08/20	11	70.83	10	70.91	70.50	1	10,473	0.01%
2018/08/17	3	71.27	45	69.79	68.30	-42	10,516	-0.40%
2018/08/16	8	71.58	8	71.91	72.00	0	10,468	0.00%
2018/08/15	9	68.99	7	69.61	70.00	2	10,396	0.02%
2018/08/14	39	67.58	20	64.00	67.60	19	10,349	0.18%
2018/08/13	22	62.90	73	67.19	63.60	-51	10,310	-0.49%
2018/08/10	3	71.37	6	70.77	69.80	-3	10,282	-0.03%
2018/08/09	6	70.87	6	71.05	72.00	0	10,294	0.00%
2018/08/08	2	73.50	3	73.73	71.20	-1	10,270	-0.01%
2018/08/07	26	73.98	7	73.13	74.50	19	10,249	0.19%
2018/08/06	2	71.45	2	71.70	71.40	0	10,256	0.00%
2018/08/03	34	71.89	1	72.90	71.60	33	10,329	0.32%
2018/08/02	22	69.66	26	70.78	70.00	-4	10,387	-0.04%
2018/08/01	8	74.29	6	75.03	73.40	2	10,464	0.02%
2018/07/31	4	74.30	5	73.22	75.60	-1	10,441	-0.01%
2018/07/30	35	76.53	16	73.51	73.50	19	10,481	0.18%
2018/07/27	27	82.10	108	81.32	80.70	-81	10,555	-0.77%	大賣/
2018/07/26	35	78.05	15	78.93	78.90	20	10,405	0.19%
2018/07/25	13	77.93	12	77.92	77.80	1	10,320	0.01%
2018/07/24	21	74.94	15	74.61	76.50	6	10,204	0.06%
2018/07/23	84	73.98	26	73.14	74.50	58	10,145	0.57%
2018/07/20	34	74.35	14	74.47	71.30	20	10,038	0.20%
2018/07/19	25	75.84	26	75.83	76.80	-1	9,970	-0.01%
2018/07/18	13	78.92	10	76.42	75.30	3	10,006	0.03%
2018/07/17	6	79.98	13	79.19	78.80	-7	10,089	-0.07%
2018/07/16	5	83.48	8	84.08	82.60	-3	9,995	-0.03%
2018/07/13	40	86.95	41	87.17	85.10	-1	10,005	-0.01%
2018/07/12	4	83.78	25	83.74	85.50	-21	9,815	-0.21%
2018/07/11	36	83.17	24	83.58	82.20	12	9,749	0.12%
2018/07/10	19	79.09	29	78.29	80.40	-10	9,659	-0.10%
2018/07/09	45	83.36	27	85.18	80.50	18	9,549	0.19%
2018/07/06	30	84.62	26	84.48	84.90	4	9,382	0.04%
2018/07/05	24	90.65	25	90.12	86.90	-1	9,159	-0.01%
2018/07/04	16	87.38	16	87.12	91.50	0	8,991	0.00%
2018/07/03	44	91.26	44	90.80	86.00	0	8,811	0.00%
2018/07/02	31	87.64	63	88.95	90.30	-32	8,439	-0.38%
2018/06/29	66	82.66	95	83.09	84.40	-29	8,052	-0.36%
2018/06/28	8	78.76	11	78.45	79.00	-3	7,692	-0.04%
2018/06/27	45	80.48	31	81.53	78.30	14	7,559	0.19%
2018/06/26	40	79.95	15	79.31	80.70	25	7,336	0.34%
2018/06/25	43	82.73	28	83.91	80.80	15	7,119	0.21%
2018/06/22	100	87.55	84	88.43	83.00	16	6,874	0.23%
2018/06/21	4	83.53	9	86.70	88.20	-5	6,334	-0.08%
2018/06/20	51	83.34	39	81.50	80.20	12	6,221	0.19%
2018/06/19	0	0.00	1.1	88.90	88.90	-1.1	5,951	-0.02%
2018/06/15	21	77.21	18	77.24	80.90	3	5,913	0.05%
2018/06/14	12	72.61	13	73.07	73.60	-1	5,702	-0.02%
2018/06/13	42	72.84	40	72.01	74.80	2	5,575	0.04%
2018/06/12	22	71.62	24.1	71.65	71.80	-2.1	5,279	-0.04%
2018/06/11	3	65.30	1.1	65.30	65.30	1.9	5,043	0.04%
2018/06/08	1	59.40	1.4	59.40	59.40	-0.4	4,965	-0.01%
2018/06/07	7	54.69	5	54.64	54.00	2	4,954	0.04%
2018/06/06	11	54.46	19	54.63	54.50	-8	4,778	-0.17%
2018/06/05	44	52.81	41	52.65	50.30	3	4,523	0.07%
2018/06/04	3	53.60	5	54.78	55.00	-2	4,289	-0.05%
2018/06/01	0	0.00	1	50.20	50.00	-1	4,140	-0.02%
2018/05/29	1	52.30	2	49.58	49.85	-1	4,321	-0.02%
2018/05/28	1	49.00	11	50.40	51.20	-10	4,218	-0.24%
2018/05/25	4	47.79	2	48.13	47.50	2	4,020	0.05%
2018/05/24	10	46.60	14	46.68	46.45	-4	3,952	-0.10%
2018/05/23	1	46.70	3	46.63	46.55	-2	3,984	-0.05%
2018/05/22	2	47.80	2	47.55	47.55	0	3,972	0.00%
2018/05/21	2	46.65	0	0.00	46.50	2	3,920	0.05%
2018/05/16	2	46.35	0	0.00	46.20	2	3,863	0.05%
2018/05/15	7	47.26	6	46.83	46.75	1	3,881	0.03%
2018/05/14	10	46.90	20	47.71	47.95	-10	3,950	-0.25%
2018/05/11	19	48.47	44	47.87	46.10	-25	3,993	-0.63%
2018/05/10	18	50.23	12	50.83	49.60	6	3,939	0.15%
2018/05/09	49	50.09	15	49.55	49.35	34	3,876	0.88%
2018/05/08	20	48.21	12	47.79	48.00	8	3,678	0.22%
2018/05/07	13	48.49	13	48.57	47.75	0	3,660	0.00%
2018/05/04	8	49.49	10	49.33	48.50	-2	3,536	-0.06%
2018/05/03	1	46.05	1	46.35	47.00	0	3,376	0.00%
2018/05/02	12	47.28	11	47.13	47.00	1	3,382	0.03%
2018/04/30	0	0.00	2	46.43	47.00	-2	3,417	-0.06%
2018/04/27	8	46.16	9	46.67	46.75	-1	3,430	-0.03%
2018/04/26	11	46.78	13	45.85	45.70	-2	3,439	-0.06%
2018/04/25	4	46.09	0	0.00	46.50	4	3,424	0.12%
2018/04/24	19	49.08	11	48.33	46.40	8	3,384	0.23%
2018/04/23	16	48.60	41	49.77	51.40	-25	3,266	-0.77%
2018/04/20	2	46.50	0	0.00	46.80	2	3,085	0.06%
2018/04/19	5	49.30	7	49.15	47.00	-2	3,282	-0.06%
2018/04/18	0	0.00	2	45.93	47.45	-2	3,235	-0.06%
2018/04/17	17	48.44	9	47.28	46.55	8	3,251	0.25%
2018/04/16	18	49.73	17	49.08	50.00	1	3,227	0.03%
2018/04/13	5	46.40	2	45.85	48.00	3	3,094	0.10%
2018/04/12	10	45.00	0	0.00	45.00	10	3,079	0.32%
2018/04/11	2	44.63	0	0.00	44.55	2	3,228	0.06%
2018/04/10	8	45.01	3	44.55	44.65	5	3,551	0.14%
2018/03/26	0	0.00	11	43.15	43.40	-11	4,908	-0.22%
2018/03/22	12	45.88	1	46.00	45.45	11	4,958	0.22%
2018/03/21	0	0.00	1	45.90	45.60	-1	5,050	-0.02%
2018/03/20	2	46.78	0	0.00	45.85	2	5,046	0.04%
2018/03/13	1	45.00	1	45.50	45.20	0	5,169	0.00%
2018/03/12	0	0.00	1	44.40	44.10	-1	5,186	-0.02%
2018/03/09	1	44.30	1	44.20	44.15	0	5,267	0.00%
2018/03/07	0	0.00	2	44.10	44.10	-2	5,641	-0.04%
2018/03/06	5	45.53	4	45.68	45.15	1	5,784	0.02%
2018/03/05	19	47.27	17	47.98	46.60	2	6,014	0.03%
2018/03/02	6	45.64	6	46.10	45.55	0	5,903	0.00%
2018/02/23	2	44.65	2	44.00	42.75	0	5,826	0.00%
2018/02/22	0	0.00	1	41.80	41.85	-1	5,781	-0.02%
2018/02/07	2	43.83	2	44.43	42.00	0	5,681	0.00%
2018/02/06	5	42.50	10	44.07	42.50	-5	5,625	-0.09%
2018/02/05	5	45.88	3	46.60	44.95	2	5,502	0.04%
2018/02/02	1	45.80	1	44.50	44.55	0	5,393	0.00%
2018/02/01	5	45.79	4	45.65	45.10	1	5,337	0.02%
2018/01/31	1	42.10	1	42.80	42.85	0	5,220	0.00%
2018/01/29	20	44.00	0	0.00	43.55	20	5,175	0.39%
2018/01/26	1	42.65	0	0.00	41.50	1	5,121	0.02%
2018/01/25	1	44.60	0	0.00	43.20	1	5,055	0.02%
2018/01/24	5.1	45.03	9	45.36	44.70	-3.9	5,027	-0.08%
2018/01/23	1.1	46.78	57	46.19	46.15	-55.9	5,046	-1.11%
2018/01/22	8.1	48.10	25	46.85	48.30	-16.9	5,014	-0.34%
2018/01/18	1	48.55	2	48.25	47.15	-1	4,943	-0.02%
2018/01/17	1	48.05	11	47.91	47.80	-10	4,916	-0.20%
2018/01/16	5	49.44	3	48.75	48.85	2	4,885	0.04%
2018/01/15	17	50.05	10	50.46	49.00	7	4,841	0.14%
2018/01/12	0	0.00	2	47.55	48.45	-2	4,616	-0.04%
2018/01/11	2	49.28	2	49.15	47.60	0	4,581	0.00%
2018/01/10	6	49.39	3	49.10	47.50	3	4,509	0.07%
2018/01/09	17	50.78	5	50.11	49.70	12	4,423	0.27%
2018/01/08	9	52.54	5	51.76	49.50	4	4,310	0.09%
2018/01/05	18	53.08	14	53.19	53.00	4	4,216	0.09%
2018/01/04	22	51.78	31	52.41	54.00	-9	4,052	-0.22%
2018/01/03	3	48.55	3	48.50	49.25	0	3,716	0.00%
2018/01/02	1	44.35	15	43.45	44.80	-14	3,564	-0.39%