凱美 (2375)-日盛-斗六券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

股價
65.2
漲跌
▼0.2
漲幅
-0.31%
成交量
364張
產業
上市電子零組件類股
536人加入追蹤

立即追蹤
本地時間:13:30

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

凱美 (2375)籌碼相關－日盛-斗六券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

日盛-斗六券商分點個股進出
日盛-斗六券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2023/04/07	0.1	72.70	3	72.50	72.50	-2.9	1,883	-0.15%
2023/04/06	1.1	73.02	0	0.00	72.80	1.1	1,874	0.06%
2023/03/31	13.3	74.69	3	74.30	74.00	10.3	1,865	0.55%
2023/03/30	1	72.50	0	0.00	72.60	1	1,839	0.05%
2023/03/29	0	0.00	1	72.50	72.20	-1	1,828	-0.05%
2023/03/28	0	0.00	6.1	74.87	73.30	-6.1	1,811	-0.34%
2023/03/27	1	76.70	0	0.00	76.60	1	1,782	0.06%
2023/03/24	2.1	78.25	2	78.30	78.10	0.1	1,767	0.01%
2023/03/23	5.1	78.51	5	78.36	79.10	0.1	1,740	0.01%
2023/03/22	0.2	75.55	5	75.60	75.40	-4.8	1,663	-0.29%
2023/03/21	0.4	75.93	0	0.00	75.10	0.4	1,651	0.02%
2023/03/20	0.3	75.67	1	75.80	76.50	-0.7	1,626	-0.04%
2023/03/17	1	75.40	2	75.50	75.00	-1	1,615	-0.06%
2023/03/16	0	0.00	8	75.24	74.50	-8	1,595	-0.50%
2023/03/13	0.3	76.50	0	0.00	77.00	0.3	1,534	0.02%
2023/03/10	5.1	77.60	0	0.00	78.50	5.1	1,502	0.34%
2023/03/09	21.2	81.23	15	81.10	80.70	6.2	1,448	0.43%
2023/03/08	0	0.00	1	78.50	80.00	-1	1,349	-0.07%
2023/03/07	6	74.85	12	76.10	76.80	-6	1,199	-0.50%
2023/03/06	13	75.08	0	0.00	76.00	13	1,069	1.22%
2023/03/03	2	69.40	2	69.90	69.10	0	931	0.00%
2023/03/02	1	66.20	1	66.10	66.10	0	872	0.00%
2023/03/01	0.2	66.30	0	0.00	65.80	0.2	864	0.02%
2023/02/23	1	67.60	1	68.60	68.10	0	847	0.00%
2023/02/22	3	67.67	3	67.30	67.20	0	837	0.00%
2023/02/21	2	70.05	2	69.65	69.40	0	817	0.00%
2023/02/20	4	70.40	5	70.24	70.40	-1	800	-0.12%
2023/02/17	4	69.83	3	70.87	71.50	1	752	0.13%
2023/02/16	2	69.05	1	69.30	69.30	1	548	0.18%
2023/02/14	2	61.15	2	63.40	62.60	0	451	0.00%
2023/01/10	1	58.60	1	58.90	58.60	0	381	0.00%
2022/12/27	0	0.00	0	55.90	55.90	0	377	0.00%
2022/12/06	1	63.80	0	0.00	61.30	1	443	0.23%
2022/11/29	0	0.00	1	56.30	56.70	-1	443	-0.23%
2022/11/28	0.2	57.20	0	0.00	56.60	0.2	458	0.04%
2022/11/15	0	57.80	0	0.00	57.50	0	564	0.01%
2022/11/07	10	56.10	10	54.50	54.50	0	570	0.00%
2022/10/31	0	0.00	2	52.00	51.90	-2	585	-0.34%
2022/10/24	0	0.00	0.6	50.80	50.50	-0.6	641	-0.09%
2022/10/21	0	0.00	0.2	50.20	49.95	-0.2	667	-0.03%
2022/10/04	0	0.00	1	51.50	51.70	-1	960	-0.10%
2022/09/29	1	50.40	1	50.40	49.50	0	984	0.00%
2022/09/15	1	61.80	0	0.00	61.00	1	1,008	0.10%
2022/09/13	2	64.35	0	0.00	64.00	2	997	0.20%
2022/09/12	0.2	68.00	0	0.00	67.20	0.2	986	0.02%
2022/08/30	1	58.30	0	0.00	58.40	1	970	0.10%
2022/08/29	0	0.00	2	58.90	58.10	-2	969	-0.21%
2022/08/25	0	0.00	1	61.40	61.50	-1	952	-0.11%
2022/08/24	3	60.60	2	61.30	62.00	1	946	0.11%
2022/08/23	0	0.00	0.1	58.20	60.30	-0.1	906	-0.01%
2022/08/19	10	57.00	10	57.00	57.00	0	877	0.00%
2022/08/08	0	0.00	1	51.30	51.70	-1	846	-0.12%
2022/07/29	0	0.00	2	55.30	55.10	-2	836	-0.24%
2022/07/21	2	57.20	5	56.78	57.20	-3	816	-0.37%
2022/07/19	2.1	57.36	0	0.00	57.00	2.1	803	0.26%
2022/07/18	8	58.03	1	57.80	59.00	7	780	0.90%
2022/07/15	0	0.00	2	57.05	57.50	-2	651	-0.31%
2022/07/06	0	0.00	1	50.20	49.10	-1	598	-0.17%
2022/06/17	1	59.30	0	0.00	59.20	1	611	0.16%
2022/06/07	3	67.60	0	0.00	67.60	3	646	0.46%
2022/06/01	0	0.00	3	68.70	68.90	-3	680	-0.44%
2022/05/23	0.1	65.00	0	0.00	65.00	0.1	704	0.01%
2022/05/18	1	66.20	0	0.00	65.10	1	717	0.14%
2022/05/11	0	0.00	10	62.00	61.60	-10	713	-1.40%
2022/05/10	10	61.60	1	62.20	63.10	9	720	1.25%
2022/05/05	0	0.00	10	67.60	67.20	-10	732	-1.37%
2022/04/27	10	62.48	0	0.00	63.70	10	773	1.29%
2022/04/19	2	68.70	0	0.00	68.10	2	852	0.23%
2022/04/18	0	0.00	14	67.66	67.70	-14	891	-1.57%
2022/04/15	0.5	69.30	0	0.00	68.90	0.5	915	0.05%
2022/04/13	0	0.00	2	71.80	71.90	-2	987	-0.20%
2022/04/12	12	71.70	10	70.12	70.80	2	1,040	0.19%
2022/03/30	1	84.50	0	0.00	83.60	1	1,395	0.07%
2022/03/29	0	0.00	2	83.80	83.90	-2	1,438	-0.14%
2022/03/28	2	84.15	2	84.40	84.90	0	1,456	0.00%
2022/03/25	1	81.40	0	0.00	80.80	1	1,448	0.07%
2022/03/24	1	81.90	0	0.00	81.70	1	1,505	0.07%
2022/03/23	0	0.00	1	82.20	82.20	-1	1,548	-0.06%
2022/03/17	0	0.00	2	79.50	80.40	-2	1,722	-0.12%
2022/03/16	0.5	77.90	2	78.05	77.60	-1.5	1,795	-0.08%
2022/03/15	0.1	79.50	0	0.00	78.50	0.1	1,826	0.01%
2022/03/03	1	89.30	0	0.00	89.20	1	4,106	0.02%
2022/03/02	1	88.90	0	0.00	89.70	1	4,868	0.02%
2022/02/25	0.1	87.50	1	88.00	87.70	-0.9	5,474	-0.02%
2022/02/24	2	87.70	0	0.00	87.30	2	5,554	0.04%
2022/02/22	1	90.10	0	0.00	90.00	1	5,586	0.02%
2022/02/21	1	92.00	0	0.00	92.00	1	5,611	0.02%
2022/02/16	0	0.00	1	92.90	92.70	-1	5,706	-0.02%
2022/02/10	1	93.90	1	94.00	93.80	0	5,726	0.00%
2022/02/09	4	93.50	0	0.00	93.70	4	5,730	0.07%
2022/01/20	0.1	92.00	0	0.00	92.20	0.1	5,810	0.00%
2022/01/19	3	92.60	0	0.00	92.80	3	5,810	0.05%
2022/01/18	1	95.40	1	94.40	94.00	0	5,806	0.00%
2022/01/17	0	0.00	3	92.40	94.70	-3	5,779	-0.05%
2022/01/14	3	90.20	0	0.00	91.60	3	5,774	0.05%
2022/01/11	3	95.03	0	0.00	94.70	3	5,711	0.05%
2022/01/06	3	100.83	2	100.00	100.00	1	5,630	0.02%
2022/01/04	1	104.50	3.2	106.50	105.50	-2.2	5,555	-0.04%
2021/12/27	1	99.50	0	0.00	99.30	1	5,307	0.02%
2021/12/24	2.1	97.84	1	98.30	97.60	1.1	5,285	0.02%
2021/12/23	0	0.00	3	99.20	98.70	-3	5,269	-0.06%
2021/12/22	0	0.00	1	99.30	99.10	-1	5,243	-0.02%
2021/12/21	1	99.10	0	0.00	98.40	1	5,213	0.02%
2021/12/20	0.1	99.40	0	0.00	97.60	0.1	5,189	0.00%
2021/12/17	5	99.54	0	0.00	99.50	5	5,132	0.10%
2021/12/15	0.1	101.00	0	0.00	100.50	0.1	5,079	0.00%
2021/12/14	0	0.00	0.1	101.00	101.00	-0.1	5,036	0.00%
2021/12/13	5	100.50	5	103.50	103.00	0	5,006	0.00%
2021/12/10	2	102.00	0	0.00	101.00	2	4,945	0.04%
2021/12/09	5	105.00	7	105.93	106.00	-2	4,867	-0.04%
2021/12/08	0.3	105.50	0	0.00	105.00	0.3	4,825	0.01%
2021/12/07	11.2	106.71	5	108.50	105.50	6.2	4,723	0.13%
2021/12/06	1.1	114.95	1	114.50	114.50	0.1	4,378	0.00%
2021/12/02	6	116.92	0	0.00	113.00	6	4,177	0.14%
2021/12/01	7	119.00	5	116.30	117.00	2	3,918	0.05%
2021/11/30	8	118.38	11	120.05	117.00	-3	3,566	-0.08%
2021/11/29	4.1	112.29	3	111.50	113.50	1.1	3,000	0.04%
2021/11/26	9	114.50	11	116.09	115.50	-2	2,633	-0.08%
2021/11/25	13	111.04	9	112.11	111.50	4	1,878	0.21%
2021/11/24	0	0.00	1	105.00	105.00	-1	1,479	-0.07%
2021/11/22	0	0.00	6	94.08	93.60	-6	1,208	-0.50%
2021/11/18	0	0.00	6	91.80	92.00	-6	1,203	-0.50%
2021/11/17	5	93.50	3	92.60	93.40	2	1,196	0.17%
2021/11/15	6	90.20	0	0.00	90.70	6	1,294	0.46%
2021/11/11	1	87.20	11	87.06	87.10	-10	1,312	-0.76%
2021/11/05	10	89.20	10	88.50	87.60	0	1,418	0.00%
2021/11/04	3	87.80	3	89.00	87.00	0	1,454	0.00%
2021/11/01	0.2	87.80	0	0.00	87.50	0.2	1,509	0.01%
2021/10/29	1	86.90	0	0.00	86.80	1	1,561	0.06%
2021/10/19	1	82.30	0	0.00	82.50	1	1,701	0.06%
2021/10/15	0.4	81.50	0	0.00	81.80	0.4	1,811	0.02%
2021/10/04	1	80.00	0	0.00	78.90	1	2,113	0.05%
2021/09/27	1	89.50	0	0.00	89.80	1	2,900	0.03%
2021/09/22	0	0.00	1	87.10	87.00	-1	3,665	-0.03%
2021/09/15	1	89.50	1	89.30	89.40	0	3,852	0.00%
2021/09/09	9	90.00	0	0.00	91.70	9	4,652	0.19%
2021/09/08	1	89.90	0	0.00	89.90	1	4,965	0.02%
2021/09/03	0	0.00	1	95.70	95.40	-1	5,294	-0.02%
2021/08/30	1	102.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	1	102.00	102.00	-1	5,489	-0.02%
2021/08/26	3	102.50	0	0.00	101.50	3	5,548	0.05%
2021/08/25	0	0.00	3	103.50	104.00	-3	5,627	-0.05%
2021/08/20	0	0.00	1.1	97.73	96.80	-1.1	5,777	-0.02%
2021/08/19	1.1	94.75	0	0.00	93.00	1.1	5,800	0.02%
2021/08/18	1	96.00	1	97.80	101.50	0	5,894	0.00%
2021/08/13	0	0.00	3	106.17	103.00	-3	6,185	-0.05%
2021/08/11	0	0.00	1	107.50	107.50	-1	6,292	-0.02%
2021/08/10	1	111.00	1	108.00	108.00	0	6,365	0.00%
2021/08/09	1	111.50	2	107.00	107.00	-1	6,461	-0.02%
2021/08/06	2	112.00	0	0.00	111.00	2	6,647	0.03%
2021/08/04	5	109.70	1	108.50	112.00	4	6,864	0.06%
2021/08/02	0	0.00	3	103.17	106.00	-3	7,135	-0.04%
2021/07/30	1	103.00	2	102.00	102.00	-1	7,220	-0.01%
2021/07/29	5	105.50	5	105.00	105.50	0	7,301	0.00%
2021/07/28	0	0.00	8	104.00	104.50	-8	7,375	-0.11%
2021/07/27	0	0.00	33	109.68	109.50	-33	7,484	-0.44%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/23	0	0.00	0.1	112.50	112.00	-0.1	7,663	0.00%
2021/07/22	3	113.17	2	112.75	112.50	1	7,736	0.01%
2021/07/21	1	113.00	1	111.50	111.00	0	7,787	0.00%
2021/07/19	3	115.17	4	114.00	113.50	-1	7,786	-0.01%
2021/07/15	2	114.50	0	0.00	114.50	2	7,884	0.03%
2021/07/14	1	114.00	5	114.50	114.00	-4	8,022	-0.05%
2021/07/13	0	0.00	0.3	114.50	114.00	-0.3	8,058	0.00%
2021/07/12	1	117.00	0	0.00	116.50	1	8,026	0.01%
2021/07/09	0	0.00	1	115.50	115.00	-1	8,040	-0.01%
2021/07/07	6	122.83	4	123.38	120.50	2	8,101	0.02%
2021/07/06	7	121.93	19.3	122.93	121.50	-12.3	7,972	-0.15%
2021/07/05	19.7	119.87	16	121.97	118.00	3.7	7,865	0.05%
2021/07/02	10	114.00	3	114.83	115.50	7	7,760	0.09%
2021/07/01	13	116.62	10	115.65	114.00	3	8,048	0.04%
2021/06/30	11	117.27	12	117.63	123.00	-1	8,037	-0.01%
2021/06/29	7	115.93	3	116.67	112.00	4	7,900	0.05%
2021/06/28	2	110.50	5	111.10	112.50	-3	7,787	-0.04%
2021/06/25	7	115.36	3	115.50	113.00	4	7,774	0.05%
2021/06/24	3	114.50	3	114.50	114.50	0	7,802	0.00%
2021/06/23	4	117.00	2	115.50	115.50	2	7,897	0.03%
2021/06/22	1	116.00	1	116.00	112.00	0	7,990	0.00%
2021/06/21	1	115.50	3	115.00	113.50	-2	8,099	-0.02%
2021/06/18	26	118.38	17	118.71	117.00	9	8,071	0.11%
2021/06/17	34	116.75	7	115.14	117.50	27	7,670	0.35%
2021/06/16	8	108.50	2	108.00	107.00	6	7,512	0.08%
2021/06/15	4	105.75	2	106.50	108.00	2	7,507	0.03%
2021/06/11	7	106.57	8	103.63	103.50	-1	7,479	-0.01%
2021/06/10	0	0.00	12	104.17	104.50	-12	7,614	-0.16%
2021/06/09	1	105.00	0	0.00	103.00	1	7,802	0.01%
2021/06/08	1	105.00	0	0.00	104.50	1	7,814	0.01%
2021/06/04	2	105.00	2	105.50	105.00	0	7,874	0.00%
2021/06/03	1	102.50	2	102.50	104.00	-1	7,867	-0.01%
2021/06/02	0.2	100.00	0	0.00	100.00	0.2	7,833	0.00%
2021/06/01	0.1	104.50	0	0.00	105.00	0.1	7,781	0.00%
2021/05/31	0	0.00	2	106.25	104.50	-2	7,760	-0.03%
2021/05/28	3	107.50	0	0.00	104.50	3	7,739	0.04%
2021/05/27	3	104.83	1	106.00	104.00	2	7,708	0.03%
2021/05/26	7	108.36	5	105.40	104.50	2	7,654	0.03%
2021/05/25	11	106.00	12	107.96	108.00	-1	7,623	-0.01%
2021/05/24	1	98.80	1	98.10	98.60	0	7,669	0.00%
2021/05/20	0	0.00	1	93.80	93.00	-1	8,255	-0.01%
2021/05/19	9.2	95.28	0	0.00	95.40	9.2	8,409	0.11%
2021/05/18	1	95.10	3	96.17	96.90	-2	8,638	-0.02%
2021/05/14	3	95.60	4	97.70	93.00	-1	8,852	-0.01%
2021/05/13	2	85.50	7	91.11	91.60	-5	8,935	-0.06%
2021/05/12	2	97.45	2	96.10	90.90	0	9,089	0.00%
2021/05/11	4	103.50	0	0.00	101.00	4	9,090	0.04%
2021/05/10	6	113.75	1	113.00	110.50	5	9,152	0.05%
2021/05/07	0	0.00	3	107.00	113.00	-3	9,214	-0.03%
2021/05/06	2	104.25	3	104.00	103.00	-1	9,549	-0.01%
2021/05/05	4	106.13	0	0.00	102.50	4	9,563	0.04%
2021/05/04	5	106.10	1	107.50	106.00	4	9,851	0.04%
2021/05/03	2.2	114.05	9	117.83	113.50	-6.8	10,170	-0.07%
2021/04/29	1	126.50	1	125.00	125.00	0	10,099	0.00%
2021/04/28	2.2	127.09	1	127.50	128.50	1.2	10,166	0.01%
2021/04/27	2	125.75	1	127.00	126.50	1	10,239	0.01%
2021/04/26	4	123.38	9	123.28	123.50	-5	10,222	-0.05%
2021/04/23	3	122.00	0	0.00	122.50	3	10,282	0.03%
2021/04/22	1	119.50	0	0.00	119.50	1	10,494	0.01%
2021/04/21	4	124.25	2	123.50	123.50	2	10,620	0.02%
2021/04/20	3	126.50	4	125.75	127.50	-1	10,940	-0.01%
2021/04/19	2	123.75	3	125.17	123.00	-1	10,902	-0.01%
2021/04/16	1	124.50	1	123.00	123.00	0	10,940	0.00%
2021/04/15	4	123.88	4	124.13	124.00	0	11,107	0.00%
2021/04/14	2	122.00	4	121.38	125.00	-2	11,202	-0.02%
2021/04/13	6	122.17	4	125.25	122.50	2	11,300	0.02%
2021/04/12	4	123.63	2	123.75	121.50	2	11,314	0.02%
2021/04/09	7	126.14	0	0.00	126.00	7	11,401	0.06%
2021/04/08	6	134.42	1	131.00	131.00	5	11,427	0.04%
2021/04/07	6	132.92	1	135.50	133.50	5	11,575	0.04%
2021/04/06	4	128.88	1	128.00	129.50	3	11,354	0.03%
2021/03/30	0	0.00	1	118.50	118.50	-1	11,764	-0.01%
2021/03/29	2	120.75	2	118.75	117.00	0	11,926	0.00%
2021/03/26	1	120.00	0.3	120.00	119.50	0.7	12,174	0.01%
2021/03/25	0	0.00	3	118.67	114.00	-3	12,118	-0.02%
2021/03/24	3	123.83	0	0.00	120.00	3	12,075	0.02%
2021/03/23	0	0.00	2	132.00	131.00	-2	12,106	-0.02%
2021/03/22	0	0.00	1	130.00	130.50	-1	12,209	-0.01%
2021/03/19	4	131.88	1	132.00	133.00	3	12,296	0.02%
2021/03/18	2	134.25	2	134.50	134.50	0	12,427	0.00%
2021/03/17	2	134.00	1	136.00	134.00	1	12,481	0.01%
2021/03/16	3	136.50	8	137.31	134.50	-5	12,505	-0.04%
2021/03/15	7	133.21	0	0.00	134.50	7	12,413	0.06%
2021/03/12	1	128.00	1	132.50	128.00	0	12,305	0.00%
2021/03/11	1	127.00	0	0.00	131.00	1	12,362	0.01%
2021/03/10	0	0.00	3	119.83	121.50	-3	12,362	-0.02%
2021/03/09	3	112.17	6	114.17	110.50	-3	12,470	-0.02%
2021/03/08	0	0.00	1	120.00	117.00	-1	12,466	-0.01%
2021/03/05	2	123.25	0	0.00	122.00	2	12,619	0.02%
2021/03/03	1	127.50	1	120.50	130.00	0	12,775	0.00%
2021/03/02	1	126.00	0	0.00	126.00	1	12,890	0.01%
2021/02/26	1	129.50	0	0.00	130.00	1	13,034	0.01%
2021/02/25	4	132.88	1.3	132.77	132.00	2.7	13,343	0.02%
2021/02/24	5	135.50	9.3	133.71	129.00	-4.3	13,326	-0.03%
2021/02/23	12	139.88	8.7	140.40	137.50	3.3	13,344	0.02%
2021/02/22	5	138.00	4.1	137.88	139.50	0.9	13,052	0.01%
2021/02/19	2	122.75	13	124.04	127.50	-11	13,152	-0.08%
2021/02/18	14	122.07	2	121.25	124.00	12	13,244	0.09%
2021/02/17	0	0.00	0.1	117.00	117.50	-0.1	13,484	0.00%
2021/02/05	2	106.50	24	106.15	107.00	-22	13,531	-0.16%
2021/02/04	21	105.83	5	105.40	104.00	16	13,967	0.11%
2021/02/03	4	103.50	3	104.50	104.00	1	14,127	0.01%
2021/02/02	4	100.50	3	100.83	100.00	1	13,906	0.01%
2021/02/01	11	98.24	10	95.85	96.50	1	13,833	0.01%
2021/01/29	3	100.70	8	102.44	98.50	-5	13,785	-0.04%
2021/01/28	11	102.91	15	108.53	101.00	-4	13,657	-0.03%
2021/01/27	1	100.00	2	100.50	100.50	-1	13,700	-0.01%
2021/01/26	8	103.12	1	102.00	99.10	7	13,769	0.05%
2021/01/25	5	104.14	30	106.52	107.00	-25	13,404	-0.19%
2021/01/22	11	97.00	1	97.60	97.60	10	12,966	0.08%
2021/01/21	0	0.00	11	97.73	98.00	-11	12,896	-0.09%
2021/01/20	1	99.55	4	95.20	93.80	-3	12,789	-0.02%
2021/01/19	6	99.58	1	101.00	99.00	5	12,639	0.04%
2021/01/18	0	0.00	10	98.50	100.50	-10	12,578	-0.08%
2021/01/15	12	101.42	6	103.17	101.00	6	12,515	0.05%
2021/01/14	12	98.95	11	101.41	102.50	1	12,336	0.01%
2021/01/13	24	99.88	19	98.87	100.00	5	12,264	0.04%
2021/01/12	6	93.92	0	0.00	93.20	6	12,028	0.05%
2021/01/11	11	95.06	2	96.30	95.60	9	12,396	0.07%
2021/01/06	11	98.14	7	97.96	96.00	4	12,234	0.03%
2021/01/05	0	0.00	0	97.61	97.70	0	12,030	0.00%
2021/01/04	0	93.90	1	93.10	97.50	-1	11,917	-0.01%
2020/12/31	2	91.55	2	90.70	91.60	0	11,758	0.00%
2020/12/30	2	90.30	8	88.96	91.90	-6	11,606	-0.05%
2020/12/29	4	84.80	10.4	86.95	84.80	-6.4	11,358	-0.06%
2020/12/28	20	85.30	1	85.00	85.00	19	11,243	0.17%
2020/12/25	5	86.14	1	86.00	84.80	4	11,135	0.04%
2020/12/24	3	84.47	16.2	85.21	86.20	-13.2	10,948	-0.12%
2020/12/23	13	78.35	1	78.50	78.40	12	10,487	0.11%
2020/12/22	0	0.00	12.7	78.41	77.90	-12.7	10,269	-0.12%
2020/12/21	1	74.40	0	0.00	75.00	1	9,943	0.01%
2020/12/18	9	74.64	0	0.00	73.70	9	9,853	0.09%
2020/12/17	10	74.20	2	74.05	75.20	8	9,668	0.08%
2020/12/16	2	72.70	3	71.83	72.80	-1	9,437	-0.01%
2020/12/15	5	70.22	1	68.70	68.30	4	9,266	0.04%
2020/12/14	2	75.10	10	73.02	73.60	-8	9,095	-0.09%
2020/12/11	6	69.05	0	0.00	69.70	6	8,808	0.07%
2020/12/10	2	71.13	1	72.40	70.90	1	8,667	0.01%
2020/12/09	2	72.10	6	73.16	72.10	-4	8,565	-0.05%
2020/12/08	5	69.38	5	69.80	69.00	0	8,371	0.00%
2020/12/07	5	70.60	0	0.00	70.60	5	8,252	0.06%
2020/12/04	2	70.25	2	69.90	71.60	0	8,135	0.00%
2020/12/03	2	70.15	2	70.20	70.10	0	8,054	0.00%
2020/12/02	0	0.00	10	68.60	68.80	-10	7,885	-0.13%
2020/12/01	1.3	69.74	4.7	69.34	68.50	-3.4	7,819	-0.04%
2020/11/30	0.2	67.10	1	67.00	67.00	-0.8	7,659	-0.01%
2020/11/26	2	64.50	3	66.23	66.20	-1	7,437	-0.01%
2020/11/25	1.5	63.28	1.1	65.42	63.90	0.4	7,271	0.01%
2020/11/24	3.5	65.52	8.5	65.93	65.50	-5	7,077	-0.07%
2020/11/23	2	62.20	0	0.00	62.60	2	6,734	0.03%
2020/11/20	18.2	62.02	23.2	62.95	62.00	-5	6,608	-0.08%
2020/11/19	6	60.57	6.5	60.56	60.60	-0.5	6,320	-0.01%
2020/11/18	9.6	61.26	7.4	61.66	61.40	2.2	6,176	0.04%
2020/11/17	6.2	59.52	8	59.78	60.00	-1.8	5,780	-0.03%
2020/11/16	10.5	58.38	16.1	59.11	58.40	-5.6	5,492	-0.10%
2020/11/13	3	56.53	0	0.00	56.10	3	4,947	0.06%
2020/11/12	7.3	55.95	12.8	57.46	57.00	-5.5	4,661	-0.12%
2020/11/11	3.7	53.18	17	52.64	53.30	-13.3	4,040	-0.33%
2020/11/10	1	50.60	25	50.15	49.75	-24	3,616	-0.66%
2020/11/09	9	49.64	10	49.68	49.35	-1	3,553	-0.03%
2020/11/06	1.5	50.77	3	50.60	50.00	-1.5	3,499	-0.04%
2020/11/05	1	49.35	4	49.85	50.80	-3	3,391	-0.09%
2020/11/04	24.2	50.44	0	0.00	49.90	24.2	3,238	0.75%
2020/11/03	10.2	46.73	9	48.41	48.60	1.2	2,785	0.04%
2020/10/30	0	0.00	0.5	44.30	44.15	-0.5	2,705	-0.02%
2020/10/29	0	0.00	3	44.00	44.35	-3	2,751	-0.11%
2020/10/28	1.6	45.87	0	0.00	45.25	1.6	2,780	0.06%
2020/10/27	0.6	46.50	0	0.00	46.70	0.6	2,770	0.02%
2020/10/23	1	47.10	0	0.00	46.85	1	2,750	0.04%
2020/10/22	2	46.65	1	46.45	46.45	1	2,721	0.04%
2020/10/21	19	50.49	19	49.86	48.20	0	2,642	0.00%
2020/10/20	5	49.20	12	49.21	49.20	-7	2,518	-0.28%
2020/10/19	2	48.85	4	49.69	49.50	-2	2,366	-0.08%
2020/10/16	10	46.00	3	45.52	47.00	7	1,867	0.37%
2020/10/14	0	0.00	2	43.95	43.50	-2	1,670	-0.12%
2020/10/13	4	42.54	2	42.95	42.30	2	1,633	0.12%
2020/10/12	0	0.00	1	42.45	41.55	-1	1,642	-0.06%
2020/10/08	1	42.95	0	0.00	42.55	1	1,652	0.06%
2020/10/06	0	0.00	10	42.40	42.35	-10	1,627	-0.61%
2020/09/29	12.8	41.37	5	41.51	41.25	7.8	1,554	0.50%
2020/09/25	1	37.05	0	0.00	37.40	1	1,474	0.07%
2020/09/24	4	39.23	0	0.00	38.70	4	1,477	0.27%
2020/09/23	1	40.35	0	0.00	40.20	1	1,496	0.07%
2020/09/22	1	40.95	0	0.00	41.00	1	1,502	0.07%
2020/09/16	2	42.18	0	0.00	42.00	2	1,565	0.13%
2020/09/09	0.6	41.45	0	0.00	41.45	0.6	1,680	0.04%
2020/08/17	0	0.00	0.7	47.85	48.00	-0.7	2,258	-0.03%
2020/08/05	1	34.60	1	34.60	34.55	0	2,244	0.00%
2020/07/29	1	34.35	0	0.00	34.20	1	3,170	0.03%
2020/07/27	1	35.80	2	35.50	35.35	-1	3,244	-0.03%
2020/07/24	0	0.00	3	35.70	35.70	-3	3,193	-0.09%
2020/07/22	0	0.00	1	34.15	34.20	-1	3,161	-0.03%
2020/07/20	0	0.00	1	32.30	32.65	-1	3,199	-0.03%
2020/07/15	1	33.70	0	0.00	33.05	1	3,278	0.03%
2020/07/10	6	33.87	1	34.10	33.65	5	3,500	0.14%
2020/07/08	0	0.00	3	34.93	35.00	-3	3,577	-0.08%
2020/07/06	0	0.00	29	35.14	35.10	-29	3,851	-0.75%
2020/07/02	5	34.75	1	34.70	34.65	4	4,077	0.10%
2020/06/30	5	34.32	16	34.37	34.40	-11	4,086	-0.27%
2020/06/23	1	35.80	0	0.00	35.20	1	4,168	0.02%
2020/06/22	1	36.00	0	0.00	35.50	1	4,199	0.02%
2020/06/19	0	0.00	142	36.29	36.20	-142	4,242	-3.35%	大賣/鉅額交易
2020/06/18	0	0.00	1	36.60	36.60	-1	4,242	-0.02%
2020/06/16	0	0.00	4	36.24	36.35	-4	4,302	-0.09%
2020/06/15	2	35.50	0	0.00	35.50	2	4,366	0.05%
2020/06/12	1	35.35	0	0.00	35.85	1	4,379	0.02%
2020/06/11	0	0.00	1	36.25	36.10	-1	4,395	-0.02%
2020/06/09	10	37.50	0	0.00	37.20	10	4,513	0.22%
2020/06/08	0	0.00	3	38.10	37.90	-3	4,552	-0.07%
2020/06/05	2	38.40	2	38.30	38.15	0	4,554	0.00%
2020/06/04	19	38.56	1	38.85	38.70	18	4,538	0.40%
2020/06/02	2	38.40	0	0.00	37.80	2	4,491	0.04%
2020/06/01	0	0.00	11	38.21	38.40	-11	4,457	-0.25%
2020/05/29	1	37.55	2	37.35	37.40	-1	4,403	-0.02%
2020/05/28	3	37.77	8	37.84	37.90	-5	4,407	-0.11%
2020/05/27	0	0.00	1	36.75	36.75	-1	4,323	-0.02%
2020/05/26	0	0.00	1	36.80	36.65	-1	4,355	-0.02%
2020/05/25	4	35.60	0	0.00	36.50	4	4,385	0.09%
2020/05/22	7	36.51	0	0.00	36.25	7	4,398	0.16%
2020/05/21	5	37.32	0	0.00	37.25	5	4,407	0.11%
2020/05/20	1	37.05	5	37.40	37.10	-4	4,467	-0.09%
2020/05/19	1	36.85	1.5	36.43	36.75	-0.5	4,448	-0.01%
2020/05/15	1	36.50	0	0.00	36.50	1	4,478	0.02%
2020/05/14	2	36.40	0	0.00	36.20	2	4,452	0.04%
2020/05/11	0	0.00	1	38.30	38.35	-1	4,449	-0.02%
2020/05/08	4	37.63	1	37.65	37.55	3	4,441	0.07%
2020/05/06	7	37.20	19	37.58	38.15	-12	4,085	-0.29%
2020/05/05	3	35.05	0	0.00	34.70	3	3,688	0.08%
2020/04/30	1	34.70	3	34.82	34.40	-2	3,742	-0.05%
2020/04/28	0	0.00	8	34.72	34.30	-8	3,696	-0.22%
2020/04/27	0	0.00	3	34.38	34.45	-3	3,720	-0.08%
2020/04/24	19	33.98	11	34.05	33.80	8	3,691	0.22%
2020/04/23	1	33.65	0	0.00	33.45	1	3,703	0.03%
2020/04/22	1	32.95	0	0.00	33.20	1	3,718	0.03%
2020/04/21	6	32.81	15	33.81	32.35	-9	3,749	-0.24%
2020/04/20	0	0.00	23	33.94	33.90	-23	3,767	-0.61%
2020/04/17	0	0.00	6	34.35	33.75	-6	3,778	-0.16%
2020/04/16	3	34.30	5	34.30	34.30	-2	3,760	-0.05%
2020/04/15	1	34.85	10	34.77	34.20	-9	3,757	-0.24%
2020/04/14	9	33.60	40	33.48	33.55	-31	3,688	-0.84%
2020/04/13	1	32.80	3	33.15	32.65	-2	3,813	-0.05%
2020/04/10	10	34.88	0	0.00	34.40	10	3,879	0.26%
2020/04/09	15	36.49	8	35.12	33.95	7	4,140	0.17%
2020/04/08	22	34.01	4	34.58	35.40	18	4,011	0.45%
2020/04/07	0	0.00	1	32.10	32.20	-1	4,092	-0.02%
2020/04/06	3	29.97	0	0.00	30.10	3	4,345	0.07%
2020/03/27	0.1	29.50	5	29.65	29.65	-4.9	4,612	-0.11%
2020/03/26	1.1	28.16	0	0.00	29.50	1.1	4,598	0.02%
2020/03/20	0	0.00	3	26.85	27.00	-3	4,520	-0.07%
2020/03/19	13	25.41	0	0.00	25.25	13	4,478	0.29%
2020/03/18	0	0.00	1	28.30	28.05	-1	4,419	-0.02%
2020/03/16	0.6	29.35	0	0.00	29.50	0.6	4,367	0.01%
2020/03/13	12	28.52	8	28.60	28.70	4	4,289	0.09%
2020/03/12	20	31.65	18	33.04	31.65	2	4,241	0.05%
2020/03/11	8	35.99	7	36.30	35.10	1	4,204	0.02%
2020/03/09	21	36.13	1	37.40	35.75	20	4,197	0.48%
2020/03/06	11	38.05	0	0.00	38.00	11	4,227	0.26%
2020/03/05	2	38.55	1	38.65	38.65	1	4,232	0.02%
2020/02/27	30	38.17	0	0.00	37.80	30	4,210	0.71%
2020/02/26	0	0.00	10	40.40	39.65	-10	4,164	-0.24%
2020/02/25	15	39.90	20	40.69	40.60	-5	4,108	-0.12%
2020/02/21	10	40.80	20	41.53	41.20	-10	4,045	-0.25%
2020/02/19	0	40.80	1	40.65	40.90	-1	3,956	-0.02%
2020/02/18	16	40.89	12	40.59	40.45	4	3,928	0.10%
2020/02/17	2	40.30	0	0.00	40.30	2	3,916	0.05%
2020/02/13	2	40.63	1	41.30	40.15	1	4,028	0.02%
2020/02/12	1	40.90	0	0.00	41.10	1	4,030	0.02%
2020/02/11	0	0.00	6	40.43	40.30	-6	3,986	-0.15%
2020/02/10	3	39.45	0	0.00	39.25	3	3,950	0.08%
2020/02/07	13	40.13	6	39.81	39.55	7	4,026	0.17%
2020/02/05	1	39.20	2	39.90	39.55	-1	4,410	-0.02%
2020/02/04	1	39.50	6	39.77	39.95	-5	4,497	-0.11%
2020/02/03	2	36.00	5	36.34	36.35	-3	4,528	-0.07%
2020/01/31	0	0.00	1	38.65	38.15	-1	4,551	-0.02%
2020/01/30	12	39.17	0	0.00	38.95	12	4,553	0.26%
2020/01/20	1	43.25	13	43.43	43.25	-12	4,499	-0.27%
2020/01/17	2	43.70	1	44.00	43.65	1	4,489	0.02%
2020/01/16	1	43.70	0	0.00	43.30	1	4,441	0.02%
2020/01/15	23.8	43.53	0	0.00	43.15	23.8	4,406	0.54%
2020/01/14	2	42.60	2	42.90	43.50	0	4,341	0.00%
2020/01/13	6	42.80	0	0.00	42.40	6	4,296	0.14%
2020/01/09	8	42.75	9	43.13	42.95	-1	4,251	-0.02%
2020/01/08	1	41.80	0	0.00	42.25	1	4,228	0.02%
2020/01/07	13	43.06	10	44.97	43.00	3	4,175	0.07%
2020/01/06	50	46.23	21	46.31	46.10	29	4,113	0.71%
2020/01/03	43	46.39	59	47.14	45.95	-16	4,087	-0.39%
2020/01/02	4	45.33	17	45.15	45.15	-13	3,791	-0.34%
2019/12/31	25	45.46	20	45.88	45.20	5	3,800	0.13%
2019/12/30	30	42.93	5	45.50	45.25	25	3,615	0.69%
2019/12/26	11	42.25	11	42.94	41.95	0	3,385	0.00%
2019/12/25	1	42.65	0	0.00	42.40	1	3,429	0.03%
2019/12/24	1	42.20	0	0.00	42.30	1	3,477	0.03%
2019/12/23	1	41.60	0	0.00	41.60	1	3,489	0.03%
2019/12/09	0	0.00	15	41.40	41.35	-15	4,807	-0.31%
2019/12/05	0	0.00	13	40.80	40.70	-13	4,901	-0.27%
2019/12/03	6	40.20	6	40.85	40.35	0	4,939	0.00%
2019/12/02	1	39.80	1	40.00	39.35	0	4,971	0.00%
2019/11/28	0.2	40.60	0	0.00	40.85	0.2	5,234	0.00%
2019/11/27	0	0.00	1	40.55	40.85	-1	5,261	-0.02%
2019/11/22	3	39.90	0	0.00	39.90	3	5,206	0.06%
2019/11/19	1	40.25	0	0.00	40.10	1	5,205	0.02%
2019/11/14	1	40.05	2	40.10	40.10	-1	5,204	-0.02%
2019/11/13	1	41.00	1	41.75	40.25	0	5,175	0.00%
2019/11/12	0	0.00	10	38.80	39.25	-10	5,048	-0.20%
2019/11/11	0	0.00	1	39.30	38.15	-1	5,037	-0.02%
2019/11/08	11	39.81	5	40.00	39.80	6	5,005	0.12%
2019/11/06	11	40.31	0	0.00	40.10	11	4,999	0.22%
2019/11/05	16	40.46	0	0.00	39.40	16	4,923	0.32%
2019/11/01	1	41.50	1	43.50	43.50	0	4,567	0.00%
2019/10/31	0	0.00	1	42.45	42.70	-1	4,403	-0.02%
2019/10/29	1	41.75	6	41.88	42.50	-5	4,199	-0.12%
2019/10/23	1	41.05	0	0.00	41.10	1	4,119	0.02%
2019/10/16	11	40.90	0	0.00	40.85	11	4,097	0.27%
2019/10/14	6	41.77	0	0.00	41.00	6	4,061	0.15%
2019/10/09	19	41.33	19	42.66	42.20	0	3,952	0.00%
2019/10/07	2	43.20	0	0.00	43.70	2	3,832	0.05%
2019/10/04	6	43.21	89.4	43.99	44.00	-83.4	3,752	-2.22%
2019/10/03	1	43.85	0	0.00	43.85	1	3,681	0.03%
2019/10/02	8	43.50	6	43.49	43.15	2	3,642	0.05%
2019/10/01	1.1	44.20	8	44.00	44.20	-6.9	3,580	-0.19%
2019/09/27	0	0.00	2	43.00	43.30	-2	3,443	-0.06%
2019/09/24	0	0.00	32	39.57	40.05	-32	3,184	-1.01%
2019/09/23	3	40.93	2	41.00	38.20	1	3,078	0.03%
2019/09/20	1	41.85	18	41.31	41.30	-17	2,911	-0.58%
2019/09/18	11	41.82	10	41.75	43.00	1	2,751	0.04%
2019/09/17	5	41.99	17	45.40	41.80	-12	2,375	-0.51%
2019/09/12	0	0.00	22	41.41	41.50	-22	1,786	-1.23%
2019/09/11	1	40.85	24	40.98	41.15	-23	1,758	-1.31%
2019/09/10	3	41.17	24	41.46	41.10	-21	1,740	-1.21%
2019/09/09	3	41.47	1	42.70	42.45	2	1,667	0.12%
2019/09/06	1	40.30	0	0.00	41.10	1	1,595	0.06%
2019/09/05	2	40.98	13	41.41	41.00	-11	1,552	-0.71%
2019/09/04	0	0.00	32	41.00	41.00	-32	1,506	-2.12%
2019/09/03	11	39.43	5	39.15	40.45	6	1,413	0.42%
2019/08/30	11	35.61	1	35.95	35.70	10	1,131	0.88%
2019/08/21	0	0.00	1	35.35	35.60	-1	1,095	-0.09%
2019/08/20	8	35.45	0	0.00	34.75	8	1,086	0.74%
2019/08/14	1	35.25	0	0.00	35.00	1	1,087	0.09%
2019/08/07	0	0.00	1	33.70	33.70	-1	1,078	-0.09%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/07/15	0	0.00	1	43.15	43.00	-1	1,259	-0.08%
2019/07/09	0.7	45.00	1	45.70	45.00	-0.3	1,657	-0.02%
2019/07/08	3	46.25	0	0.00	46.10	3	1,663	0.18%
2019/07/04	1	45.80	1	45.50	45.50	0	1,710	0.00%
2019/06/20	3	43.30	3	43.45	43.30	0	2,059	0.00%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/04	0	0.00	1	41.70	41.60	-1	2,614	-0.04%
2019/05/31	1	41.75	0	0.00	41.65	1	2,704	0.04%
2019/05/23	0	0.00	3	40.67	40.40	-3	3,597	-0.08%
2019/05/15	1	41.90	0	0.00	42.10	1	4,266	0.02%
2019/05/14	1	39.80	0	0.00	41.30	1	4,501	0.02%
2019/05/09	2	44.05	2	44.45	44.15	0	4,634	0.00%
2019/05/08	0	0.00	3	45.60	45.35	-3	4,673	-0.06%
2019/05/07	6	46.15	6	45.85	45.90	0	4,747	0.00%
2019/05/06	0	0.00	2	44.68	44.75	-2	4,751	-0.04%
2019/05/02	0	0.00	1	46.20	46.25	-1	4,832	-0.02%
2019/04/29	1	45.80	0	0.00	45.75	1	4,919	0.02%
2019/04/26	6	48.25	6	48.15	47.25	0	4,961	0.00%
2019/04/25	0	0.00	1	46.85	46.90	-1	4,968	-0.02%
2019/04/23	1	47.00	0	0.00	47.25	1	5,111	0.02%
2019/04/19	2	48.00	0	0.00	48.40	2	5,387	0.04%
2019/04/18	1	48.95	0	0.00	47.60	1	5,707	0.02%
2019/04/17	2	49.48	3	49.73	49.35	-1	5,719	-0.02%
2019/04/16	5	49.87	6	49.73	49.75	-1	5,718	-0.02%
2019/04/15	6	47.60	0	0.00	47.85	6	5,594	0.11%
2019/04/10	1	47.05	7	47.10	47.50	-6	5,923	-0.10%
2019/04/08	0	0.00	1	46.80	46.70	-1	6,436	-0.02%
2019/03/29	1	45.90	1	45.85	45.65	0	7,536	0.00%
2019/03/26	1	46.70	0	0.00	46.50	1	7,873	0.01%
2019/03/18	0	0.00	1	47.95	47.95	-1	8,491	-0.01%
2019/03/15	2	48.10	1	48.50	48.10	1	8,770	0.01%
2019/03/14	1	48.00	2	50.90	46.60	-1	9,044	-0.01%
2019/03/08	1	49.60	0	0.00	50.40	1	9,612	0.01%
2019/03/07	1	49.45	0	0.00	50.30	1	9,642	0.01%
2019/03/06	7	51.60	7	50.60	50.80	0	9,679	0.00%
2019/03/05	0	0.00	7	50.80	50.10	-7	9,708	-0.07%
2019/03/04	7	49.80	1	50.80	51.10	6	9,704	0.06%
2019/02/27	9	49.13	1	49.10	49.05	8	9,658	0.08%
2019/02/26	1	52.60	3	51.50	51.40	-2	9,577	-0.02%
2019/02/25	3	51.33	0	0.00	51.90	3	9,563	0.03%
2019/02/22	3	51.47	31	51.23	51.60	-28	9,450	-0.30%
2019/02/19	2	47.60	4	47.71	47.60	-2	9,267	-0.02%
2019/02/18	2	47.80	14	48.49	47.60	-12	9,242	-0.13%
2019/02/15	8	47.00	4	46.88	47.05	4	9,163	0.04%
2019/02/14	11	46.58	14	46.90	46.35	-3	9,095	-0.03%
2019/02/13	30	47.35	23	47.82	47.40	7	9,023	0.08%
2019/02/12	8	45.26	6	44.88	46.00	2	8,777	0.02%
2019/02/11	0	0.00	1	43.10	43.10	-1	8,609	-0.01%
2019/01/29	0	0.00	2	41.05	41.35	-2	8,614	-0.02%
2019/01/25	9	40.89	0	0.00	40.85	9	8,874	0.10%
2019/01/22	3	39.88	0	0.00	39.70	3	9,268	0.03%
2019/01/21	2	41.50	8	41.00	40.60	-6	9,292	-0.06%
2019/01/18	7	40.81	0	0.00	40.70	7	9,306	0.08%
2019/01/17	1	40.90	0	0.00	40.55	1	9,334	0.01%
2019/01/16	4	41.26	0	0.00	40.90	4	9,313	0.04%
2019/01/15	2	41.93	5	42.07	41.75	-3	9,273	-0.03%
2019/01/14	0	0.00	2	41.68	41.75	-2	9,265	-0.02%
2019/01/11	9	42.21	4	41.50	41.50	5	9,264	0.05%
2019/01/10	1	40.55	8	40.65	40.30	-7	9,125	-0.08%
2019/01/09	14	41.41	15	41.61	40.50	-1	9,288	-0.01%
2019/01/08	15	40.21	6	40.26	40.30	9	8,992	0.10%
2019/01/07	1	40.05	9	39.77	39.65	-8	8,947	-0.09%
2019/01/04	5	38.01	14	38.47	39.00	-9	8,914	-0.10%
2019/01/03	4	39.88	3	39.67	38.75	1	8,765	0.01%
2019/01/02	2	39.83	0	0.00	40.00	2	8,676	0.02%
2018/12/28	3	39.95	13	39.92	40.10	-10	8,611	-0.12%
2018/12/27	3	38.62	5	38.87	38.95	-2	8,451	-0.02%
2018/12/26	19	39.54	12	39.51	37.40	7	8,289	0.08%
2018/12/25	3	39.50	1	40.00	39.60	2	7,869	0.03%
2018/12/24	10	39.15	6	39.49	39.75	4	7,694	0.05%
2018/12/22	16	39.73	10	39.77	39.05	6	7,492	0.08%
2018/12/21	7	38.33	6	38.21	40.15	1	7,198	0.01%
2018/12/20	8	36.08	6	36.31	36.50	2	6,832	0.03%
2018/12/19	10	36.35	1	35.90	35.80	9	6,640	0.14%
2018/12/17	23	35.47	23	35.52	35.35	0	6,442	0.00%
2018/12/14	24	33.84	22	34.13	34.10	2	6,267	0.03%
2018/12/13	2	35.10	6	34.61	34.50	-4	6,221	-0.06%
2018/12/12	0	0.00	2	36.10	35.50	-2	6,141	-0.03%
2018/12/11	7	34.81	18	34.73	34.90	-11	6,015	-0.18%
2018/12/10	3	33.37	0	0.00	33.90	3	5,929	0.05%
2018/12/07	13	36.03	12	36.27	35.75	1	5,814	0.02%
2018/12/06	7	35.82	6	35.93	34.50	1	5,528	0.02%
2018/12/05	20	35.63	6	34.98	37.80	14	5,190	0.27%
2018/12/04	6	34.88	2	34.80	34.50	4	4,788	0.08%
2018/12/03	1	34.40	3	33.20	34.45	-2	4,666	-0.04%
2018/11/30	12	31.33	13	31.32	31.35	-1	4,492	-0.02%
2018/11/29	3	30.77	1	31.60	30.55	2	4,432	0.05%
2018/11/28	3	30.58	4	30.84	30.65	-1	4,373	-0.02%
2018/11/27	2	29.80	2	29.85	30.00	0	4,337	0.00%
2018/11/26	2	29.03	1	29.20	29.20	1	4,311	0.02%
2018/11/22	1	30.65	0	0.00	29.70	1	4,280	0.02%
2018/11/19	0	0.00	1	31.45	31.40	-1	4,240	-0.02%
2018/11/12	0	0.00	2	28.50	28.75	-2	4,105	-0.05%
2018/11/09	0	0.00	4	29.60	29.60	-4	4,161	-0.10%
2018/11/08	6	29.92	0	0.00	29.35	6	4,235	0.14%
2018/11/07	0	0.00	1	28.50	29.20	-1	4,211	-0.02%
2018/11/06	0	0.00	3	28.55	28.00	-3	4,192	-0.07%
2018/11/05	0	0.00	11	30.13	30.20	-11	4,137	-0.27%
2018/11/02	14	32.00	0	0.00	30.30	14	4,132	0.34%
2018/11/01	2	30.60	3	29.72	30.25	-1	3,918	-0.03%
2018/10/31	3	27.30	2	28.35	28.70	1	3,601	0.03%
2018/10/29	1	27.80	1	27.90	27.75	0	3,573	0.00%
2018/10/26	4	28.48	0	0.00	28.35	4	3,631	0.11%
2018/10/25	0	0.00	1	29.00	28.45	-1	3,627	-0.03%
2018/10/22	2	33.43	2	33.33	33.90	0	3,923	0.00%
2018/10/19	24	34.00	25	33.41	33.35	-1	3,957	-0.03%
2018/10/18	14	35.80	16	36.68	35.85	-2	4,004	-0.05%
2018/10/17	28	38.47	28	39.31	37.60	0	4,006	0.00%
2018/10/16	0	0.00	1	37.25	39.50	-1	3,914	-0.03%
2018/10/15	7	36.89	0	0.00	35.95	7	4,003	0.17%
2018/10/12	30	36.53	31	36.42	36.45	-1	4,097	-0.02%
2018/10/11	1	37.10	1	37.10	36.50	0	4,217	0.00%
2018/10/09	4	40.85	4	40.55	40.55	0	4,311	0.00%
2018/09/28	0	0.00	10	45.90	45.55	-10	5,500	-0.18%
2018/09/18	1	50.80	0	0.00	50.90	1	7,235	0.01%
2018/09/14	10	54.35	1	54.00	54.20	9	7,648	0.12%
2018/09/13	3	52.43	2	52.10	51.00	1	8,110	0.01%
2018/09/07	2	56.70	0	0.00	55.10	2	8,709	0.02%
2018/09/04	0	0.00	1	62.10	63.10	-1	9,300	-0.01%
2018/08/30	1	65.50	0	0.00	65.80	1	9,532	0.01%
2018/08/24	0	0.00	2	64.10	62.00	-2	10,131	-0.02%
2018/08/23	1	67.70	1	63.60	63.20	0	10,185	0.00%
2018/08/22	1	70.20	5	70.10	70.50	-4	10,158	-0.04%
2018/08/14	1	64.00	3	66.40	67.60	-2	10,349	-0.02%
2018/08/13	3	64.03	4	66.68	63.60	-1	10,310	-0.01%
2018/08/10	3	69.83	3	70.53	69.80	0	10,282	0.00%
2018/08/09	6	71.68	6	70.87	72.00	0	10,294	0.00%
2018/08/08	4	72.35	8	72.65	71.20	-4	10,270	-0.04%
2018/08/07	5	72.26	1	72.00	74.50	4	10,249	0.04%
2018/08/06	1	71.80	0	0.00	71.40	1	10,256	0.01%
2018/08/03	11	71.05	12	72.15	71.60	-1	10,329	-0.01%
2018/08/02	4	70.18	3	69.97	70.00	1	10,387	0.01%
2018/08/01	1	75.20	1	75.90	73.40	0	10,464	0.00%
2018/07/31	25	73.14	24	73.85	75.60	1	10,441	0.01%
2018/07/30	1	74.60	5	77.04	73.50	-4	10,481	-0.04%
2018/07/27	1	81.40	3	81.23	80.70	-2	10,555	-0.02%
2018/07/26	0	0.00	3	79.50	78.90	-3	10,405	-0.03%
2018/07/25	0	0.00	1	77.80	77.80	-1	10,320	-0.01%
2018/07/24	5	75.54	0	0.00	76.50	5	10,204	0.05%
2018/07/23	2	73.30	1	73.20	74.50	1	10,145	0.01%
2018/07/20	2	77.70	1	75.30	71.30	1	10,038	0.01%
2018/07/19	6	76.73	1	76.30	76.80	5	9,970	0.05%
2018/07/18	0	0.00	7	77.99	75.30	-7	10,006	-0.07%
2018/07/17	1	78.80	2	79.20	78.80	-1	10,089	-0.01%
2018/07/16	0	0.00	5	81.80	82.60	-5	9,995	-0.05%
2018/07/13	7	87.37	3	86.03	85.10	4	10,005	0.04%
2018/07/12	3	82.40	3	83.20	85.50	0	9,815	0.00%
2018/07/11	14	82.94	16	83.49	82.20	-2	9,749	-0.02%
2018/07/10	8	78.75	6	78.58	80.40	2	9,659	0.02%
2018/07/09	15	83.31	12	83.24	80.50	3	9,549	0.03%
2018/07/06	12	84.19	16	84.93	84.90	-4	9,382	-0.04%
2018/07/05	4	90.03	9	87.91	86.90	-5	9,159	-0.05%
2018/07/04	9	86.50	6	88.67	91.50	3	8,991	0.03%
2018/07/03	10	91.92	10	90.54	86.00	0	8,811	0.00%
2018/07/02	5	87.88	3	88.53	90.30	2	8,439	0.02%
2018/06/29	1	84.40	3	85.03	84.40	-2	8,052	-0.02%
2018/06/28	6	80.32	2	79.70	79.00	4	7,692	0.05%
2018/06/27	14	81.57	12	80.25	78.30	2	7,559	0.03%
2018/06/26	6	79.42	6	79.58	80.70	0	7,336	0.00%
2018/06/25	28	84.66	29	82.26	80.80	-1	7,119	-0.01%
2018/06/22	37	87.91	29	89.74	83.00	8	6,874	0.12%
2018/06/21	8	86.26	3	85.27	88.20	5	6,334	0.08%
2018/06/20	20	84.68	7	81.24	80.20	13	6,221	0.21%
2018/06/15	2	74.00	13	79.92	80.90	-11	5,913	-0.19%
2018/06/14	6	72.53	5	73.74	73.60	1	5,702	0.02%
2018/06/13	3	71.67	3	71.53	74.80	0	5,575	0.00%
2018/06/12	2	71.80	33	71.11	71.80	-31	5,279	-0.59%
2018/06/11	33	65.30	0	0.00	65.30	33	5,043	0.65%
2018/06/08	0	0.00	0.2	59.40	59.40	-0.2	4,965	0.00%
2018/06/07	6	54.77	0	0.00	54.00	6	4,954	0.12%
2018/06/06	2	54.65	2	55.20	54.50	0	4,778	0.00%
2018/06/05	5	50.50	2	51.00	50.30	3	4,523	0.07%
2018/06/04	0	0.00	7	54.59	55.00	-7	4,289	-0.16%
2018/06/01	6	49.60	9	50.00	50.00	-3	4,140	-0.07%
2018/05/31	6	49.52	3	50.97	47.80	3	4,116	0.07%
2018/05/30	1	48.90	0	0.00	49.25	1	4,191	0.02%
2018/05/29	1	50.00	1	51.00	49.85	0	4,321	0.00%
2018/05/28	1	50.60	7	50.30	51.20	-6	4,218	-0.14%
2018/05/25	1	48.40	10	48.25	47.50	-9	4,020	-0.22%
2018/05/23	2	46.15	0	0.00	46.55	2	3,984	0.05%
2018/05/22	0	0.00	2	47.85	47.55	-2	3,972	-0.05%
2018/05/17	1	44.50	1	44.10	45.50	0	3,895	0.00%
2018/05/16	0	0.00	1	45.90	46.20	-1	3,863	-0.03%
2018/05/14	1	47.90	0	0.00	47.95	1	3,950	0.03%
2018/05/11	10	47.20	7	47.76	46.10	3	3,993	0.08%
2018/05/10	11	50.51	7	50.96	49.60	4	3,939	0.10%
2018/05/09	1	50.00	3	50.40	49.35	-2	3,876	-0.05%
2018/05/08	2	48.00	2	47.90	48.00	0	3,678	0.00%
2018/05/07	1	49.00	2	48.85	47.75	-1	3,660	-0.03%
2018/05/04	4	49.71	6	49.98	48.50	-2	3,536	-0.06%
2018/05/03	1	46.80	2	46.60	47.00	-1	3,376	-0.03%
2018/05/02	0	0.00	3	46.65	47.00	-3	3,382	-0.09%
2018/04/27	1	46.70	1	47.50	46.75	0	3,430	0.00%
2018/04/26	0	0.00	1	46.10	45.70	-1	3,439	-0.03%
2018/04/25	2	46.35	0	0.00	46.50	2	3,424	0.06%
2018/04/24	8	48.00	0	0.00	46.40	8	3,384	0.24%
2018/04/23	5	50.16	10	49.62	51.40	-5	3,266	-0.15%
2018/04/20	1	46.75	1	46.60	46.80	0	3,085	0.00%
2018/04/19	10	47.91	3	49.08	47.00	7	3,282	0.21%
2018/04/18	2	46.78	1	47.20	47.45	1	3,235	0.03%
2018/04/17	2	47.18	1	47.25	46.55	1	3,251	0.03%
2018/04/16	4	48.90	6	49.50	50.00	-2	3,227	-0.06%
2018/04/13	2	46.85	1	45.50	48.00	1	3,094	0.03%
2018/04/11	1	44.30	1	44.55	44.55	0	3,228	0.00%
2018/04/10	3	44.75	0	0.00	44.65	3	3,551	0.08%
2018/04/03	0	0.00	0.4	41.40	41.75	-0.4	3,704	-0.01%
2018/03/16	0	0.00	45	45.38	45.70	-45	5,057	-0.89%
2018/03/14	0	0.00	3	44.80	45.25	-3	5,154	-0.06%
2018/03/09	0	0.00	2	44.00	44.15	-2	5,267	-0.04%
2018/03/08	0	0.00	1	43.85	43.85	-1	5,466	-0.02%
2018/03/07	2	44.60	0	0.00	44.10	2	5,641	0.04%
2018/03/06	3	45.15	1	45.20	45.15	2	5,784	0.03%
2018/03/02	1	44.85	3	46.00	45.55	-2	5,903	-0.03%
2018/03/01	3	44.00	0	0.00	43.90	3	5,832	0.05%
2018/02/27	0	0.00	4	42.90	42.90	-4	5,813	-0.07%
2018/02/23	5	43.95	11	43.26	42.75	-6	5,826	-0.10%
2018/02/22	2	42.40	2	41.80	41.85	0	5,781	0.00%
2018/02/12	10	39.73	0	0.00	39.60	10	5,753	0.17%
2018/02/07	2	44.30	2	43.50	42.00	0	5,681	0.00%
2018/02/06	2	45.70	2	43.60	42.50	0	5,625	0.00%
2018/02/05	2	46.40	2	44.95	44.95	0	5,502	0.00%
2018/01/26	0	0.00	1	42.00	41.50	-1	5,121	-0.02%
2018/01/22	1	48.30	1	48.60	48.30	0	5,014	0.00%
2018/01/16	7	49.29	3	49.80	48.85	4	4,885	0.08%
2018/01/15	4	50.68	3	49.38	49.00	1	4,841	0.02%
2018/01/12	0	0.00	1	47.45	48.45	-1	4,616	-0.02%
2018/01/11	1	49.60	0	0.00	47.60	1	4,581	0.02%
2018/01/10	0	0.00	7	47.48	47.50	-7	4,509	-0.16%
2018/01/09	12	50.74	10	50.19	49.70	2	4,423	0.05%
2018/01/08	7	51.96	1	51.80	49.50	6	4,310	0.14%
2018/01/05	6	53.02	1	53.80	53.00	5	4,216	0.12%
2018/01/04	8	50.67	5	51.26	54.00	3	4,052	0.07%
2018/01/03	6	46.92	16	47.82	49.25	-10	3,716	-0.27%