凱美 (2375)-北城券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966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: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－北城券商分點個股進出

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

北城券商分點個股進出
北城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
2024/05/03	1	67.50	0	0.00	66.10	1	481	0.21%
2024/04/29	0	0.00	15	64.07	63.90	-15	403	-3.72%
2024/04/25	3	61.90	0	0.00	61.80	3	405	0.74%
2024/04/24	0.2	62.70	0	0.00	62.90	0.2	403	0.05%
2024/04/18	0	0.00	1	64.00	63.80	-1	433	-0.23%
2024/04/15	3	63.77	0	0.00	63.50	3	427	0.70%
2024/04/11	1	63.90	4	64.03	64.50	-3	420	-0.71%
2024/04/10	0	0.00	1	64.50	64.00	-1	418	-0.24%
2024/04/09	11	64.22	0	0.00	64.20	11	415	2.65%
2024/04/08	0	0.00	2	63.20	63.20	-2	402	-0.50%
2024/04/01	0	0.00	0	62.80	62.80	0	392	0.00%
2024/03/29	2	60.70	0	0.00	60.50	2	368	0.54%
2024/03/19	0	0.00	2	60.00	59.70	-2	423	-0.47%
2024/03/13	4	62.73	0	0.00	61.80	4	479	0.83%
2024/03/07	1	63.70	0	0.00	63.70	1	540	0.19%
2024/03/04	0	0.00	1	66.70	65.40	-1	701	-0.14%
2024/02/29	1	66.40	0	0.00	66.80	1	797	0.13%
2024/01/31	0	0.00	1	64.00	64.00	-1	905	-0.11%
2024/01/26	1	65.30	0	0.00	64.40	1	916	0.11%
2024/01/22	1	64.60	1	64.50	65.10	0	938	0.00%
2024/01/19	1	64.30	0	0.00	64.20	1	933	0.11%
2024/01/12	1	65.20	0	0.00	64.50	1	891	0.11%
2023/12/22	1	70.20	0	0.00	70.10	1	883	0.11%
2023/12/12	0	0.00	5	74.20	73.80	-5	828	-0.60%
2023/12/11	1	74.80	0.3	74.50	74.20	0.7	830	0.09%
2023/12/08	5	76.20	2	76.15	76.20	3	802	0.37%
2023/12/07	0	0.00	1	74.20	74.10	-1	780	-0.13%
2023/12/06	1	73.70	0	0.00	74.00	1	770	0.13%
2023/12/05	3	75.73	0	0.00	74.90	3	748	0.40%
2023/12/04	0	0.00	0.1	76.80	76.00	-0.1	731	-0.02%
2023/11/30	0	0.00	1	76.50	75.70	-1	710	-0.14%
2023/11/29	1	78.10	0	0.00	77.80	1	685	0.15%
2023/11/28	1	75.00	2	75.15	75.10	-1	625	-0.16%
2023/11/27	2	74.50	1	74.40	74.40	1	585	0.17%
2023/11/24	3	73.67	0	0.00	73.70	3	518	0.58%
2023/11/17	0.4	65.20	0	0.00	65.30	0.4	358	0.11%
2023/11/16	0	0.00	2	65.20	65.50	-2	358	-0.56%
2023/11/15	0	0.00	2	64.60	64.80	-2	356	-0.56%
2023/11/13	1	64.10	0	0.00	63.90	1	360	0.28%
2023/11/09	1	65.10	0	0.00	65.00	1	362	0.28%
2023/11/08	0	0.00	1	65.60	65.60	-1	364	-0.27%
2023/11/02	1	64.00	2	63.70	64.60	-1	358	-0.28%
2023/11/01	2	62.40	1	61.80	61.80	1	350	0.29%
2023/10/03	0	0.00	0	66.90	66.50	0	362	0.00%
2023/09/26	0	0.00	1	66.00	65.70	-1	370	-0.27%
2023/09/18	0	0.00	1.8	68.83	68.80	-1.8	373	-0.48%
2023/09/15	0	0.00	1	68.60	68.60	-1	370	-0.27%
2023/09/14	0	0.00	2	68.20	68.40	-2	365	-0.55%
2023/09/12	0	0.00	1.5	67.87	68.00	-1.5	363	-0.41%
2023/09/11	0	0.00	1.1	67.40	67.50	-1.1	365	-0.30%
2023/09/06	1	67.30	0	0.00	67.50	1	365	0.27%
2023/09/05	1	67.40	0	0.00	67.90	1	367	0.27%
2023/09/04	0	0.00	1	66.80	66.60	-1	364	-0.27%
2023/09/01	2	68.10	2	67.80	66.70	0	346	0.00%
2023/08/31	0	0.00	1	63.30	63.90	-1	303	-0.33%
2023/08/17	0	0.00	1	61.00	60.90	-1	375	-0.27%
2023/08/14	0	0.00	1	58.20	57.50	-1	385	-0.26%
2023/08/10	1	58.90	0	0.00	58.60	1	389	0.26%
2023/08/01	1	64.00	0	63.90	63.90	1	398	0.25%
2023/07/31	0	0.00	1	64.40	64.30	-1	428	-0.23%
2023/07/25	0	0.00	1	62.80	63.10	-1	433	-0.23%
2023/07/24	1	63.00	0	0.00	62.30	1	439	0.23%
2023/07/19	0.2	64.70	0	0.00	63.70	0.2	465	0.04%
2023/07/12	2	66.70	0	0.00	66.50	2	566	0.35%
2023/07/07	0	0.00	0.1	67.20	67.30	-0.1	712	-0.02%
2023/07/06	0	0.00	0.4	67.60	67.90	-0.4	727	-0.06%
2023/06/30	0.6	67.50	0	0.00	67.40	0.6	820	0.07%
2023/06/27	0	0.00	1	67.30	66.60	-1	881	-0.11%
2023/06/21	3	68.00	0	0.00	68.20	3	921	0.33%
2023/06/19	0.2	68.20	0	0.00	68.20	0.2	1,009	0.02%
2023/06/09	1	69.70	0	0.00	69.60	1	1,158	0.09%
2023/06/07	0	0.00	2	71.50	71.60	-2	1,245	-0.16%
2023/06/06	0	0.00	1	71.90	71.10	-1	1,342	-0.07%
2023/05/26	0	67.90	1	67.90	67.80	-1	1,783	-0.06%
2023/05/24	0	69.80	0	0.00	69.80	0	1,813	0.00%
2023/05/19	0	0.00	1	70.90	70.10	-1	2,091	-0.05%
2023/05/12	0.6	67.80	0	0.00	68.00	0.6	2,213	0.03%
2023/05/08	0.2	70.20	0	0.00	70.20	0.2	2,215	0.01%
2023/05/04	0	67.70	0	0.00	67.50	0	2,198	0.00%
2023/04/26	0.2	68.10	0	0.00	67.80	0.2	2,217	0.01%
2023/04/25	2	68.10	2	68.70	68.20	0	2,213	0.00%
2023/04/21	1	70.30	1	70.70	70.30	0	2,198	0.00%
2023/04/20	2	75.00	0	0.00	73.20	2	2,178	0.09%
2023/04/18	1	78.40	0	0.00	76.90	1	2,164	0.05%
2023/04/17	0	0.00	1	76.40	77.40	-1	2,127	-0.05%
2023/04/13	1	77.80	2	76.10	75.50	-1	2,067	-0.05%
2023/04/12	1	78.00	0	0.00	77.00	1	2,003	0.05%
2023/03/22	0	0.00	2	75.40	75.40	-2	1,663	-0.12%
2023/03/21	1	77.00	2	76.00	75.10	-1	1,651	-0.06%
2023/03/17	4	75.55	1	75.20	75.00	3	1,615	0.19%
2023/03/16	0	0.00	1	75.60	74.50	-1	1,595	-0.06%
2023/03/15	0	0.00	10	79.05	76.30	-10	1,580	-0.63%
2023/03/14	11	75.44	1	75.90	75.30	10	1,538	0.65%
2023/03/13	0	0.00	3	77.00	77.00	-3	1,534	-0.20%
2023/03/10	5	78.34	1	78.30	78.50	4	1,502	0.27%
2023/03/09	6	81.35	7	80.74	80.70	-1	1,448	-0.07%
2023/03/08	5	77.90	0	0.00	80.00	5	1,349	0.37%
2023/03/07	3	78.53	0	0.00	76.80	3	1,199	0.25%
2023/03/06	1	74.70	1.1	75.69	76.00	-0.1	1,069	-0.01%
2023/03/03	0	0.00	3	68.77	69.10	-3	931	-0.32%
2023/02/22	1	67.50	0	0.00	67.20	1	837	0.12%
2023/02/20	1	70.70	2	70.40	70.40	-1	800	-0.12%
2023/02/17	3	70.97	4	69.95	71.50	-1	752	-0.13%
2023/02/16	2.4	67.93	2.2	66.84	69.30	0.2	548	0.03%
2023/02/15	1	62.60	2	63.00	63.00	-1	460	-0.22%
2023/02/14	1	64.10	0	0.00	62.60	1	451	0.22%
2023/02/10	1	60.10	0	0.00	60.20	1	437	0.23%
2023/02/09	1	61.80	0	0.00	60.50	1	446	0.22%
2023/02/06	0	62.70	1	63.50	62.70	-1	442	-0.23%
2023/02/02	0	0.00	1.1	64.95	64.70	-1.1	441	-0.25%
2023/02/01	2	61.85	20	63.80	63.80	-18	426	-4.22%
2023/01/31	0	0.00	1	61.40	60.70	-1	401	-0.25%
2023/01/30	0	58.50	0	0.00	58.90	0	392	0.00%
2023/01/06	0	0.00	1	56.00	57.30	-1	370	-0.27%
2023/01/04	1	54.30	0	0.00	54.00	1	365	0.27%
2022/12/29	2	53.90	0	0.00	53.90	2	370	0.54%
2022/12/09	0	0.00	1	62.00	61.50	-1	429	-0.23%
2022/12/08	1	60.00	0	0.00	59.60	1	429	0.23%
2022/12/07	20	61.60	0	0.00	59.40	20	440	4.54%
2022/12/06	0	0.00	5	63.60	61.30	-5	443	-1.13%
2022/12/05	0	0.00	1.6	64.39	64.50	-1.6	435	-0.37%
2022/12/02	5	60.80	0	0.00	60.70	5	427	1.17%
2022/11/30	1	57.50	1	58.20	58.20	0	435	0.00%
2022/11/21	0	0.00	2	57.60	56.70	-2	545	-0.37%
2022/11/16	0	0.00	0.4	58.24	58.30	-0.4	561	-0.07%
2022/11/10	0	0.00	1	55.90	55.10	-1	567	-0.18%
2022/11/01	1	51.60	0	0.00	51.90	1	580	0.17%
2022/10/31	0	0.00	1	51.90	51.90	-1	585	-0.17%
2022/10/27	0	0.00	1	51.50	51.60	-1	601	-0.17%
2022/09/22	0.1	55.80	0	0.00	55.70	0.1	983	0.01%
2022/09/14	2.3	61.10	1	61.10	61.00	1.3	1,003	0.13%
2022/09/13	6	66.15	2	64.30	64.00	4	997	0.40%
2022/08/31	2	58.00	0	0.00	58.30	2	980	0.20%
2022/08/30	1	58.30	0	0.00	58.40	1	970	0.10%
2022/08/26	0	0.00	1	62.20	61.40	-1	959	-0.10%
2022/08/24	1	60.60	2	60.45	62.00	-1	946	-0.11%
2022/08/23	0	0.00	1	58.20	60.30	-1	906	-0.11%
2022/08/02	0	0.00	3	53.77	52.50	-3	841	-0.36%
2022/07/28	0	0.00	1	56.30	54.40	-1	834	-0.12%
2022/07/27	1	54.70	0	0.00	55.50	1	828	0.12%
2022/07/21	1	55.80	1	56.30	57.20	0	816	0.00%
2022/07/20	1	57.10	2	57.30	55.60	-1	807	-0.12%
2022/07/18	2	59.05	1	58.60	59.00	1	780	0.13%
2022/07/15	1	57.30	1	57.50	57.50	0	651	0.00%
2022/07/12	0	0.00	1	49.15	48.85	-1	593	-0.17%
2022/07/04	1	49.00	3	49.23	49.20	-2	607	-0.33%
2022/06/30	1	50.50	0	0.00	49.95	1	588	0.17%
2022/06/17	0	0.00	2	59.60	59.20	-2	611	-0.33%
2022/06/15	1	63.80	1	64.40	63.80	0	611	0.00%
2022/06/10	1	66.80	0	0.00	66.80	1	640	0.16%
2022/05/26	0	0.00	1	65.60	65.50	-1	688	-0.15%
2022/05/25	1	64.30	0	0.00	64.30	1	688	0.15%
2022/05/24	0	0.00	1	63.80	63.90	-1	701	-0.14%
2022/05/18	1	66.20	2	65.70	65.10	-1	717	-0.14%
2022/05/17	1	63.50	0	0.00	64.80	1	718	0.14%
2022/05/12	0	0.00	1	61.40	59.90	-1	718	-0.14%
2022/05/10	1	62.50	0	0.00	63.10	1	720	0.14%
2022/05/09	2	64.25	5	63.66	62.80	-3	722	-0.42%
2022/05/06	2	65.35	1	65.40	65.40	1	723	0.14%
2022/05/05	1	68.10	0	0.00	67.20	1	732	0.14%
2022/05/04	3	66.43	6	66.75	66.90	-3	739	-0.41%
2022/04/26	0	0.00	1	63.70	65.10	-1	767	-0.13%
2022/04/25	1	64.20	5	63.20	63.20	-4	788	-0.51%
2022/04/18	1	68.80	1	67.70	67.70	0	891	0.00%
2022/04/15	1	69.00	0	0.00	68.90	1	915	0.11%
2022/04/13	0	0.00	1	71.60	71.90	-1	987	-0.10%
2022/04/12	2	71.40	6	70.03	70.80	-4	1,040	-0.38%
2022/04/08	0	0.00	2	77.40	77.60	-2	1,248	-0.16%
2022/04/06	3	80.97	3	80.33	80.40	0	1,300	0.00%
2022/03/30	2	84.10	1	84.20	83.60	1	1,395	0.07%
2022/03/29	1	85.00	2	83.60	83.90	-1	1,438	-0.07%
2022/03/28	0	0.00	3	83.47	84.90	-3	1,456	-0.21%
2022/03/25	0	0.00	1.6	82.05	80.80	-1.6	1,448	-0.11%
2022/03/24	1	81.30	0	0.00	81.70	1	1,505	0.07%
2022/03/23	0	0.00	1	82.40	82.20	-1	1,548	-0.06%
2022/03/22	1	80.60	3.2	80.92	81.60	-2.2	1,575	-0.14%
2022/03/21	0	0.00	1	80.10	80.40	-1	1,624	-0.06%
2022/03/18	14	79.11	0	0.00	79.10	14	1,655	0.85%
2022/03/17	0	0.00	1	80.10	80.40	-1	1,722	-0.06%
2022/03/16	1	77.10	1	77.60	77.60	0	1,795	0.00%
2022/03/15	1	79.10	2	79.00	78.50	-1	1,826	-0.05%
2022/03/14	1	81.20	1	80.60	80.60	0	1,921	0.00%
2022/03/10	1	82.50	1	82.50	82.30	0	2,367	0.00%
2022/03/09	2	80.95	0	0.00	80.60	2	2,518	0.08%
2022/03/08	1	83.00	2	80.10	79.60	-1	2,795	-0.04%
2022/03/07	2	84.30	4	85.10	83.00	-2	3,173	-0.06%
2022/03/01	2	89.90	0	0.00	90.30	2	5,273	0.04%
2022/02/25	0	0.00	1	88.60	87.70	-1	5,474	-0.02%
2022/02/24	1	89.30	0	0.00	87.30	1	5,554	0.02%
2022/02/23	1	90.30	1	90.20	90.20	0	5,570	0.00%
2022/02/22	2	89.95	3	89.73	90.00	-1	5,586	-0.02%
2022/02/17	0	0.00	1	93.10	91.50	-1	5,663	-0.02%
2022/02/16	1	92.70	1	92.30	92.70	0	5,706	0.00%
2022/02/14	1	90.10	0	0.00	90.10	1	5,714	0.02%
2022/02/11	2	93.55	2	93.10	93.00	0	5,715	0.00%
2022/02/09	1	93.40	0	0.00	93.70	1	5,730	0.02%
2022/02/07	0	0.00	2	89.50	91.80	-2	5,763	-0.03%
2022/01/26	4	89.00	2	88.40	88.20	2	5,790	0.03%
2022/01/24	1	88.70	1	89.40	90.50	0	5,792	0.00%
2022/01/21	1	91.00	1	90.50	90.00	0	5,790	0.00%
2022/01/20	1	91.70	0	0.00	92.20	1	5,810	0.02%
2022/01/18	2	95.65	3	94.27	94.00	-1	5,806	-0.02%
2022/01/17	1	91.60	2	92.70	94.70	-1	5,779	-0.02%
2022/01/14	3	91.40	3	91.67	91.60	0	5,774	0.00%
2022/01/13	3.7	92.78	1	92.10	92.60	2.7	5,748	0.05%
2022/01/11	1	96.60	2	95.30	94.70	-1	5,711	-0.02%
2022/01/10	1	98.50	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	98.20	1	97.70	97.90	0	5,663	0.00%
2022/01/06	2	101.50	14	100.00	100.00	-12	5,630	-0.21%
2022/01/05	4	104.00	1	103.00	103.00	3	5,605	0.05%
2022/01/04	4	105.13	5	107.10	105.50	-1	5,555	-0.02%
2022/01/03	6	102.92	1	100.50	104.50	5	5,410	0.09%
2021/12/30	0	0.00	2	100.00	101.00	-2	5,348	-0.04%
2021/12/29	1	99.60	3	100.00	99.10	-2	5,319	-0.04%
2021/12/28	3.3	98.79	2	99.00	99.30	1.3	5,317	0.02%
2021/12/27	6	99.30	5	99.82	99.30	1	5,307	0.02%
2021/12/24	3	97.90	1	97.70	97.60	2	5,285	0.04%
2021/12/23	0	0.00	3	100.33	98.70	-3	5,269	-0.06%
2021/12/22	11	99.02	2	99.85	99.10	9	5,243	0.17%
2021/12/21	2	98.20	2	98.75	98.40	0	5,213	0.00%
2021/12/20	2	97.70	0	0.00	97.60	2	5,189	0.04%
2021/12/17	1	101.50	0	0.00	99.50	1	5,132	0.02%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	1	103.00	1	104.00	103.00	0	5,006	0.00%
2021/12/10	4	102.63	0	0.00	101.00	4	4,945	0.08%
2021/12/09	3	106.00	2	106.25	106.00	1	4,867	0.02%
2021/12/08	4	104.88	12	106.00	105.00	-8	4,825	-0.17%
2021/12/07	17	105.91	9	111.00	105.50	8	4,723	0.17%
2021/12/03	0	0.00	3	116.00	116.50	-3	4,312	-0.07%
2021/12/02	11	113.68	6	112.58	113.00	5	4,177	0.12%
2021/12/01	2	117.50	2	118.50	117.00	0	3,918	0.00%
2021/11/30	6	118.08	15.1	118.78	117.00	-9.1	3,566	-0.26%
2021/11/29	27	111.80	26	112.56	113.50	1	3,000	0.03%
2021/11/26	32	111.09	65	115.31	115.50	-33	2,633	-1.25%
2021/11/25	7	109.07	9	111.56	111.50	-2	1,878	-0.11%
2021/11/24	4	101.63	11	103.32	105.00	-7	1,479	-0.47%
2021/11/23	0	0.00	3	97.63	95.50	-3	1,280	-0.23%
2021/11/22	3	94.03	0	0.00	93.60	3	1,208	0.25%
2021/11/18	1	94.60	2	92.70	92.00	-1	1,203	-0.08%
2021/11/17	0	0.00	4	92.78	93.40	-4	1,196	-0.33%
2021/11/16	0	0.00	1	91.00	89.60	-1	1,227	-0.08%
2021/11/15	10	89.27	1.1	89.15	90.70	8.9	1,294	0.69%
2021/11/09	2	86.50	1	86.70	88.20	1	1,378	0.07%
2021/11/05	4	87.63	2	88.85	87.60	2	1,418	0.14%
2021/11/04	8	87.85	2	88.55	87.00	6	1,454	0.41%
2021/11/03	5	86.84	5	88.02	87.00	0	1,461	0.00%
2021/11/02	2	84.90	2	83.05	83.00	0	1,481	0.00%
2021/11/01	2	87.75	0	0.00	87.50	2	1,509	0.13%
2021/10/29	1	85.80	0	0.00	86.80	1	1,561	0.06%
2021/10/26	1	85.10	0	0.00	85.10	1	1,566	0.06%
2021/10/22	0	0.00	1.1	84.65	84.00	-1.1	1,622	-0.07%
2021/10/21	0	0.00	1	83.90	83.20	-1	1,654	-0.06%
2021/10/20	1	82.90	0	0.00	82.90	1	1,666	0.06%
2021/10/19	0	0.00	1	82.60	82.50	-1	1,701	-0.06%
2021/10/18	1	80.60	0	0.00	80.60	1	1,762	0.06%
2021/10/15	1	81.90	3	81.93	81.80	-2	1,811	-0.11%
2021/10/07	0	0.00	1	80.30	80.90	-1	1,941	-0.05%
2021/10/06	2	77.00	1	76.70	76.30	1	1,996	0.05%
2021/10/05	2	77.20	2	79.90	80.50	0	2,027	0.00%
2021/09/29	1	83.40	1	84.10	82.00	0	2,625	0.00%
2021/09/28	1	87.10	1	87.10	86.90	0	2,855	0.00%
2021/09/27	0	0.00	1	90.40	89.80	-1	2,900	-0.03%
2021/09/22	1	87.00	1	87.30	87.00	0	3,665	0.00%
2021/09/16	1	89.80	1	89.20	88.50	0	3,798	0.00%
2021/09/15	1	91.40	1	91.00	89.40	0	3,852	0.00%
2021/09/13	4	92.28	1	92.10	91.60	3	4,066	0.07%
2021/09/10	1	92.00	1	92.40	92.70	0	4,166	0.00%
2021/09/09	2	91.00	3	91.73	91.70	-1	4,652	-0.02%
2021/09/08	1	91.20	0	0.00	89.90	1	4,965	0.02%
2021/09/07	2	92.95	0	0.00	91.80	2	5,047	0.04%
2021/09/06	0	0.00	1	93.60	93.30	-1	5,158	-0.02%
2021/09/03	4	95.83	0	0.00	95.40	4	5,294	0.08%
2021/09/02	2	98.85	0	0.00	98.50	2	5,290	0.04%
2021/08/30	1	102.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	2	102.00	102.00	-2	5,489	-0.04%
2021/08/25	0	0.00	1	103.50	104.00	-1	5,627	-0.02%
2021/08/24	1	100.50	0	0.00	100.50	1	5,661	0.02%
2021/08/23	1	98.20	1	100.50	100.50	0	5,722	0.00%
2021/08/20	0	0.00	1	95.80	96.80	-1	5,777	-0.02%
2021/08/19	10	95.71	3	94.43	93.00	7	5,800	0.12%
2021/08/18	1	101.00	1	102.00	101.50	0	5,894	0.00%
2021/08/17	0	0.00	1	100.50	96.00	-1	6,084	-0.02%
2021/08/12	1	108.00	1	108.50	108.00	0	6,213	0.00%
2021/08/11	1	108.00	1	111.50	107.50	0	6,292	0.00%
2021/08/10	0	0.00	5	108.50	108.00	-5	6,365	-0.08%
2021/08/06	3	112.67	1	112.00	111.00	2	6,647	0.03%
2021/08/05	2	110.00	2	109.50	111.00	0	6,751	0.00%
2021/08/04	0	0.00	5	109.40	112.00	-5	6,864	-0.07%
2021/08/03	1	105.00	2	105.75	105.00	-1	6,915	-0.01%
2021/08/02	2	104.00	5	104.80	106.00	-3	7,135	-0.04%
2021/07/30	0	0.00	2	105.00	102.00	-2	7,220	-0.03%
2021/07/29	6	105.08	0	0.00	105.50	6	7,301	0.08%
2021/07/28	2	104.50	1	105.00	104.50	1	7,375	0.01%
2021/07/27	7	112.21	0	0.00	109.50	7	7,484	0.09%
2021/07/26	6	112.50	6	113.00	113.00	0	7,612	0.00%
2021/07/23	1	112.00	2	112.75	112.00	-1	7,663	-0.01%
2021/07/22	1	113.50	3	114.50	112.50	-2	7,736	-0.03%
2021/07/21	4	110.13	3	111.83	111.00	1	7,787	0.01%
2021/07/20	1	112.00	6	111.75	110.00	-5	7,776	-0.06%
2021/07/19	4	113.75	0	0.00	113.50	4	7,786	0.05%
2021/07/15	2	115.50	1	114.00	114.50	1	7,884	0.01%
2021/07/14	1	114.50	0	0.00	114.00	1	8,022	0.01%
2021/07/13	2	115.25	1	118.50	114.00	1	8,058	0.01%
2021/07/12	8	116.88	1	117.00	116.50	7	8,026	0.09%
2021/07/09	1	116.50	5	115.00	115.00	-4	8,040	-0.05%
2021/07/08	4	121.75	2	119.75	119.00	2	8,066	0.02%
2021/07/07	10	122.70	17	122.97	120.50	-7	8,101	-0.09%
2021/07/06	9	122.06	15	122.20	121.50	-6	7,972	-0.08%
2021/07/05	2	120.25	10	120.95	118.00	-8	7,865	-0.10%
2021/07/02	8	114.00	10	115.40	115.50	-2	7,760	-0.03%
2021/07/01	23	117.07	7	117.29	114.00	16	8,048	0.20%
2021/06/30	1	113.00	19	119.13	123.00	-18	8,037	-0.22%
2021/06/29	7	114.79	4	115.88	112.00	3	7,900	0.04%
2021/06/28	7	110.64	2	111.75	112.50	5	7,787	0.06%
2021/06/25	1	113.50	2	114.75	113.00	-1	7,774	-0.01%
2021/06/24	2	115.25	2	114.50	114.50	0	7,802	0.00%
2021/06/23	4	116.00	10	117.40	115.50	-6	7,897	-0.08%
2021/06/22	4	113.63	4	113.63	112.00	0	7,990	0.00%
2021/06/21	7	114.43	7	114.43	113.50	0	8,099	0.00%
2021/06/18	15	117.73	13	118.15	117.00	2	8,071	0.02%
2021/06/17	13	113.69	22	115.82	117.50	-9	7,670	-0.12%
2021/06/16	13	108.23	5	107.30	107.00	8	7,512	0.11%
2021/06/15	6	106.17	9	107.39	108.00	-3	7,507	-0.04%
2021/06/11	10	105.80	3	108.33	103.50	7	7,479	0.09%
2021/06/10	5	104.00	1	105.00	104.50	4	7,614	0.05%
2021/06/09	4	104.38	1	105.00	103.00	3	7,802	0.04%
2021/06/08	1	104.50	2	105.00	104.50	-1	7,814	-0.01%
2021/06/07	4	103.38	0	0.00	102.50	4	7,863	0.05%
2021/06/04	2	104.75	2	105.00	105.00	0	7,874	0.00%
2021/06/03	2	104.00	0	0.00	104.00	2	7,867	0.03%
2021/06/02	4	102.63	4	101.25	100.00	0	7,833	0.00%
2021/06/01	1	105.00	1	104.50	105.00	0	7,781	0.00%
2021/05/31	2	105.75	3	106.17	104.50	-1	7,760	-0.01%
2021/05/28	0	0.00	1	104.50	104.50	-1	7,739	-0.01%
2021/05/27	4	104.25	0	0.00	104.00	4	7,708	0.05%
2021/05/26	5	106.10	3	104.33	104.50	2	7,654	0.03%
2021/05/25	10	104.80	9	106.67	108.00	1	7,623	0.01%
2021/05/24	1	96.50	3	96.40	98.60	-2	7,669	-0.03%
2021/05/21	2	95.60	0	0.00	95.80	2	8,044	0.02%
2021/05/20	0	0.00	2	96.05	93.00	-2	8,255	-0.02%
2021/05/19	5	95.74	5	95.78	95.40	0	8,409	0.00%
2021/05/18	0	0.00	1	93.10	96.90	-1	8,638	-0.01%
2021/05/17	5	88.24	14	87.19	88.90	-9	8,770	-0.10%
2021/05/14	11	96.21	5	97.98	93.00	6	8,852	0.07%
2021/05/13	4	85.75	6	86.03	91.60	-2	8,935	-0.02%
2021/05/12	7	94.00	12	92.67	90.90	-5	9,089	-0.06%
2021/05/11	1	100.50	5	104.20	101.00	-4	9,090	-0.04%
2021/05/10	7	113.36	0	0.00	110.50	7	9,152	0.08%
2021/05/07	0	0.00	4	111.13	113.00	-4	9,214	-0.04%
2021/05/06	4	103.50	2	103.50	103.00	2	9,549	0.02%
2021/05/05	4	106.00	3	109.67	102.50	1	9,563	0.01%
2021/05/04	12	108.25	8	105.00	106.00	4	9,851	0.04%
2021/05/03	20	115.90	6	115.67	113.50	14	10,170	0.14%
2021/04/29	3	125.83	5	124.50	125.00	-2	10,099	-0.02%
2021/04/28	5	125.70	3	126.33	128.50	2	10,166	0.02%
2021/04/27	3	124.17	4	125.13	126.50	-1	10,239	-0.01%
2021/04/26	0	0.00	3	124.00	123.50	-3	10,222	-0.03%
2021/04/23	4	122.38	5	121.80	122.50	-1	10,282	-0.01%
2021/04/22	2	119.25	0	0.00	119.50	2	10,494	0.02%
2021/04/21	2	124.75	2	124.50	123.50	0	10,620	0.00%
2021/04/20	14	127.39	14	129.68	127.50	0	10,940	0.00%
2021/04/19	7	125.21	7	123.86	123.00	0	10,902	0.00%
2021/04/16	0	0.00	3	123.33	123.00	-3	10,940	-0.03%
2021/04/15	3	123.00	1	124.00	124.00	2	11,107	0.02%
2021/04/14	11	120.09	27	121.91	125.00	-16	11,202	-0.14%
2021/04/13	1	124.00	2	125.75	122.50	-1	11,300	-0.01%
2021/04/12	13	122.00	6	122.67	121.50	7	11,314	0.06%
2021/04/09	24	126.90	4	128.13	126.00	20	11,401	0.18%
2021/04/08	19	133.53	7	134.36	131.00	12	11,427	0.11%
2021/04/07	24	134.10	24	134.77	133.50	0	11,575	0.00%
2021/04/06	4	127.25	9.2	128.83	129.50	-5.2	11,354	-0.05%
2021/04/01	3	120.50	12	120.79	121.50	-9	11,260	-0.08%
2021/03/31	6	117.75	9	118.83	117.50	-3	11,387	-0.03%
2021/03/30	3	118.33	13	120.19	118.50	-10	11,764	-0.08%
2021/03/29	14	117.29	3	120.50	117.00	11	11,926	0.09%
2021/03/26	8	119.88	11	120.05	119.50	-3	12,174	-0.02%
2021/03/25	8.3	116.78	3	114.00	114.00	5.3	12,118	0.04%
2021/03/24	13	123.65	14	125.07	120.00	-1	12,075	-0.01%
2021/03/23	14	131.71	8	132.75	131.00	6	12,106	0.05%
2021/03/22	1	131.50	3	131.67	130.50	-2	12,209	-0.02%
2021/03/19	7	132.00	5	133.00	133.00	2	12,296	0.02%
2021/03/18	5	135.00	13	136.77	134.50	-8	12,427	-0.06%
2021/03/17	8	134.00	6	135.33	134.00	2	12,481	0.02%
2021/03/16	26	135.96	17	139.15	134.50	9	12,505	0.07%
2021/03/15	5	133.20	14	132.93	134.50	-9	12,413	-0.07%
2021/03/12	8	128.19	0	0.00	128.00	8	12,305	0.07%
2021/03/11	0.1	126.29	4	122.75	131.00	-3.9	12,362	-0.03%
2021/03/10	1	115.70	8	119.00	121.50	-7	12,362	-0.06%
2021/03/09	8	112.25	2	115.00	110.50	6	12,470	0.05%
2021/03/08	4.1	120.31	1	124.00	117.00	3.1	12,466	0.02%
2021/03/05	15	122.83	0	0.00	122.00	15	12,619	0.12%
2021/03/04	6	126.75	0	0.00	127.00	6	12,695	0.05%
2021/03/03	4	123.88	3	124.17	130.00	1	12,775	0.01%
2021/03/02	5	133.60	8	134.50	126.00	-3	12,890	-0.02%
2021/02/26	4	129.63	2	131.25	130.00	2	13,034	0.02%
2021/02/25	3	132.83	3	135.00	132.00	0	13,343	0.00%
2021/02/24	25	132.42	9.2	129.26	129.00	15.9	13,326	0.12%
2021/02/23	15.2	138.63	7.2	142.33	137.50	8	13,344	0.06%
2021/02/22	11.2	134.52	21.7	134.64	139.50	-10.6	13,052	-0.08%
2021/02/19	7	123.43	10	126.95	127.50	-3	13,152	-0.02%
2021/02/18	5	119.90	9	121.83	124.00	-4	13,244	-0.03%
2021/02/17	4	116.63	30	115.38	117.50	-26	13,484	-0.19%
2021/02/05	27	106.35	33	107.03	107.00	-6	13,531	-0.04%
2021/02/04	31	104.15	23	106.43	104.00	8	13,967	0.06%
2021/02/03	20	102.98	20	104.83	104.00	0	14,127	0.00%
2021/02/02	4	99.23	8	100.40	100.00	-4	13,906	-0.03%
2021/02/01	12	96.13	12	97.98	96.50	0	13,833	0.00%
2021/01/29	23	100.70	5.2	101.10	98.50	17.8	13,785	0.13%
2021/01/28	14.2	103.39	18	105.39	101.00	-3.8	13,657	-0.03%
2021/01/27	8	100.69	6	101.17	100.50	2	13,700	0.01%
2021/01/26	22	101.86	11	99.78	99.10	11	13,769	0.08%
2021/01/25	3	105.33	22.4	105.73	107.00	-19.4	13,404	-0.14%
2021/01/22	4	98.28	22	97.65	97.60	-18	12,966	-0.14%
2021/01/21	7	97.54	11	97.60	98.00	-4	12,896	-0.03%
2021/01/20	13	95.58	9	95.31	93.80	4	12,789	0.03%
2021/01/19	7	101.50	3	100.33	99.00	4	12,639	0.03%
2021/01/18	8	99.75	2	100.50	100.50	6	12,578	0.05%
2021/01/15	11	101.82	7	103.86	101.00	4	12,515	0.03%
2021/01/14	5	100.26	12	101.09	102.50	-7	12,336	-0.06%
2021/01/13	5	97.70	19.5	99.16	100.00	-14.5	12,264	-0.12%
2021/01/12	15	93.30	23	93.32	93.20	-8	12,028	-0.07%
2021/01/11	9	96.01	6	95.35	95.60	3	12,396	0.02%
2021/01/08	16	97.83	7	96.71	95.20	9	12,534	0.07%
2021/01/07	14	96.33	11	98.06	97.50	3	12,342	0.02%
2021/01/06	13	96.43	15	98.01	96.00	-2	12,234	-0.02%
2021/01/05	69	97.39	8.1	98.21	97.70	60.9	12,030	0.51%
2021/01/04	13	94.65	18	95.21	97.50	-5	11,917	-0.04%
2020/12/31	26	91.55	6	91.92	91.60	20	11,758	0.17%
2020/12/30	14	87.97	35.3	89.13	91.90	-21.3	11,606	-0.18%
2020/12/29	15	85.74	7	86.34	84.80	8	11,358	0.07%
2020/12/28	7	85.84	6	86.42	85.00	1	11,243	0.01%
2020/12/25	21	85.66	13	84.43	84.80	8	11,135	0.07%
2020/12/24	25	84.70	13.3	85.66	86.20	11.7	10,948	0.11%
2020/12/23	2	77.65	1	80.10	78.40	1	10,487	0.01%
2020/12/22	7	76.66	33	77.68	77.90	-26	10,269	-0.25%
2020/12/21	2	73.30	2	73.65	75.00	0	9,943	0.00%
2020/12/18	2	74.10	0	0.00	73.70	2	9,853	0.02%
2020/12/17	10	73.60	13	74.42	75.20	-3	9,668	-0.03%
2020/12/16	0	0.00	4.1	71.67	72.80	-4.1	9,437	-0.04%
2020/12/15	6	71.87	17	71.68	68.30	-11	9,266	-0.12%
2020/12/14	32	74.26	8.4	71.98	73.60	23.6	9,095	0.26%
2020/12/11	12	72.14	2	69.45	69.70	10	8,808	0.11%
2020/12/10	2	71.80	19	70.97	70.90	-17	8,667	-0.20%
2020/12/09	25	71.43	4	72.23	72.10	21	8,565	0.25%
2020/12/08	1	68.20	1	68.80	69.00	0	8,371	0.00%
2020/12/07	3	71.87	3	72.10	70.60	0	8,252	0.00%
2020/12/04	2	69.85	5	70.74	71.60	-3	8,135	-0.04%
2020/12/03	9	70.81	2	69.85	70.10	7	8,054	0.09%
2020/12/02	6	68.68	5	68.70	68.80	1	7,885	0.01%
2020/12/01	10	68.71	9	68.51	68.50	1	7,819	0.01%
2020/11/30	6	66.95	10	67.18	67.00	-4	7,659	-0.05%
2020/11/27	6	66.58	6.5	66.59	66.90	-0.5	7,549	-0.01%
2020/11/26	20	64.60	5	65.76	66.20	15	7,437	0.20%
2020/11/25	10	64.92	13	63.42	63.90	-3	7,271	-0.04%
2020/11/24	3	64.90	12	65.78	65.50	-9	7,077	-0.13%
2020/11/23	11	62.15	0	0.00	62.60	11	6,734	0.16%
2020/11/20	3	62.00	8	62.34	62.00	-5	6,608	-0.08%
2020/11/19	3	60.23	4	60.65	60.60	-1	6,320	-0.02%
2020/11/18	10	61.04	6	61.40	61.40	4	6,176	0.06%
2020/11/17	4	59.50	6	59.63	60.00	-2	5,780	-0.03%
2020/11/16	8	58.41	29	58.55	58.40	-21	5,492	-0.38%
2020/11/13	6	55.22	3	55.80	56.10	3	4,947	0.06%
2020/11/12	129	56.58	102.8	56.45	57.00	26.2	4,661	0.56%	大買/大賣/
2020/11/11	11	51.74	13	52.52	53.30	-2	4,040	-0.05%
2020/11/10	2	49.93	2	49.83	49.75	0	3,616	0.00%
2020/11/06	1	50.00	10	50.15	50.00	-9	3,499	-0.26%
2020/11/05	4	49.14	18.8	49.82	50.80	-14.8	3,391	-0.44%
2020/11/04	41	50.16	26	50.18	49.90	15	3,238	0.46%
2020/11/03	10	47.81	42	47.43	48.60	-32	2,785	-1.15%
2020/10/30	2	44.85	36	44.23	44.15	-34	2,705	-1.26%
2020/10/29	37	44.08	3	44.20	44.35	34	2,751	1.24%
2020/10/28	0	0.00	2	46.60	45.25	-2	2,780	-0.07%
2020/10/27	3	46.50	1	46.84	46.70	2	2,770	0.07%
2020/10/26	3	46.53	3	46.43	46.50	0	2,772	0.00%
2020/10/22	2	47.35	0	0.00	46.45	2	2,721	0.07%
2020/10/21	4	49.34	3	50.07	48.20	1	2,642	0.04%
2020/10/20	4	49.46	7.8	50.00	49.20	-3.8	2,518	-0.15%
2020/10/19	10	49.11	13	49.35	49.50	-3	2,366	-0.13%
2020/10/16	16	45.39	15	45.71	47.00	1	1,867	0.05%
2020/10/15	3	43.23	15	43.35	42.75	-12	1,653	-0.73%
2020/10/14	2	43.13	4	43.51	43.50	-2	1,670	-0.12%
2020/10/13	2	42.55	1	42.65	42.30	1	1,633	0.06%
2020/10/12	0	0.00	2.1	42.78	41.55	-2.1	1,642	-0.13%
2020/10/08	11	42.93	8	42.96	42.55	3	1,652	0.18%
2020/10/07	3	42.75	2	42.90	43.10	1	1,649	0.06%
2020/10/05	0	0.00	3	41.67	41.40	-3	1,592	-0.19%
2020/09/30	2	41.70	11	40.96	41.80	-9	1,596	-0.56%
2020/09/29	13	41.36	9	41.12	41.25	4	1,554	0.26%
2020/09/28	3	37.58	2	37.80	37.80	1	1,456	0.07%
2020/09/25	1	38.55	0	0.00	37.40	1	1,474	0.07%
2020/09/24	2	39.55	10	39.45	38.70	-8	1,477	-0.54%
2020/09/23	3	40.45	0	0.00	40.20	3	1,496	0.20%
2020/09/21	2	42.20	5	42.27	41.90	-3	1,507	-0.20%
2020/09/18	13	42.79	1	42.70	42.40	12	1,520	0.79%
2020/09/15	1	42.75	2	42.90	42.65	-1	1,591	-0.06%
2020/09/14	4	42.00	1	41.80	42.60	3	1,598	0.19%
2020/09/11	3	41.15	3	41.05	40.30	0	1,604	0.00%
2020/09/08	2	42.35	2	42.35	41.85	0	1,745	0.00%
2020/09/04	5	42.14	3	42.40	42.20	2	1,811	0.11%
2020/09/03	6	43.27	3.4	43.09	43.00	2.6	1,874	0.14%
2020/09/02	2	41.35	6	41.87	41.80	-4	1,891	-0.21%
2020/09/01	4	41.65	0	0.00	41.60	4	1,998	0.20%
2020/08/27	2.3	42.53	3	42.43	42.25	-0.7	2,070	-0.03%
2020/08/26	0	0.00	0.7	42.45	42.45	-0.7	2,090	-0.03%
2020/08/25	1	42.70	0	0.00	42.25	1	2,109	0.05%
2020/08/24	2.2	42.80	2	42.70	42.25	0.2	2,141	0.01%
2020/08/21	3	42.85	3	42.90	42.70	0	2,166	0.00%
2020/08/20	0	0.00	7	44.56	42.60	-7	2,180	-0.32%
2020/08/19	0	0.00	0.7	46.30	46.40	-0.7	2,197	-0.03%
2020/08/18	1	47.05	4.1	47.30	46.85	-3.1	2,228	-0.14%
2020/08/17	0.3	47.85	9	46.36	48.00	-8.7	2,258	-0.39%
2020/08/05	10	34.72	42	34.59	34.55	-32	2,244	-1.43%
2020/08/04	2	34.65	10	34.60	34.35	-8	2,282	-0.35%
2020/08/03	7	34.99	6	35.18	34.85	1	2,350	0.04%
2020/07/31	0	0.00	1	34.95	34.70	-1	2,658	-0.04%
2020/07/30	0	0.00	2	34.60	34.45	-2	3,078	-0.06%
2020/07/29	1	34.75	0	0.00	34.20	1	3,170	0.03%
2020/07/28	1	34.40	6	34.47	34.10	-5	3,170	-0.16%
2020/07/24	0	0.00	7	35.81	35.70	-7	3,193	-0.22%
2020/07/23	0	0.00	10	34.94	35.25	-10	3,158	-0.32%
2020/07/22	4	34.15	3	33.90	34.20	1	3,161	0.03%
2020/07/21	11	33.90	9	34.09	33.85	2	3,201	0.06%
2020/07/17	0	0.00	2	33.20	32.85	-2	3,227	-0.06%
2020/07/16	2	33.25	0	0.00	33.15	2	3,262	0.06%
2020/07/15	1	33.15	10	33.20	33.05	-9	3,278	-0.27%
2020/07/14	3.8	33.65	17	33.63	33.55	-13.2	3,318	-0.40%
2020/07/13	3	33.65	0	0.00	33.65	3	3,356	0.09%
2020/07/10	3	34.75	11	34.55	33.65	-8	3,500	-0.23%
2020/07/09	8	34.91	2	35.10	34.90	6	3,520	0.17%
2020/07/08	2	34.90	0	0.00	35.00	2	3,577	0.06%
2020/07/07	0	0.00	5	35.54	34.80	-5	3,663	-0.14%
2020/07/06	6	35.04	5.2	34.93	35.10	0.8	3,851	0.02%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/02	4	34.63	2	34.75	34.65	2	4,077	0.05%
2020/07/01	1	34.90	0	0.00	34.55	1	4,086	0.02%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/29	6	34.75	3	34.53	34.70	3	4,098	0.07%
2020/06/24	1	35.25	0	0.00	35.15	1	4,099	0.02%
2020/06/19	1	36.60	0	0.00	36.20	1	4,242	0.02%
2020/06/18	2	36.53	2	36.65	36.60	0	4,242	0.00%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/16	1	36.25	0	0.00	36.35	1	4,302	0.02%
2020/06/12	1	34.85	3	35.40	35.85	-2	4,379	-0.05%
2020/06/11	11	36.21	1	37.25	36.10	10	4,395	0.23%
2020/06/10	1	37.50	0	0.00	37.30	1	4,452	0.02%
2020/06/09	3	37.68	1	37.20	37.20	2	4,513	0.04%
2020/06/08	8	38.21	7	38.05	37.90	1	4,552	0.02%
2020/06/05	1	38.15	4	38.96	38.15	-3	4,554	-0.07%
2020/06/04	7	38.46	8	38.68	38.70	-1	4,538	-0.02%
2020/06/03	8	38.19	6	38.30	37.95	2	4,507	0.04%
2020/06/02	0	0.00	4	38.70	37.80	-4	4,491	-0.09%
2020/06/01	7	38.31	5	38.16	38.40	2	4,457	0.04%
2020/05/29	5	37.32	0	0.00	37.40	5	4,403	0.11%
2020/05/28	7	37.72	7	37.50	37.90	0	4,407	0.00%
2020/05/26	0	0.00	7	36.81	36.65	-7	4,355	-0.16%
2020/05/25	0	0.00	1	35.75	36.50	-1	4,385	-0.02%
2020/05/22	7	36.68	1	36.65	36.25	6	4,398	0.14%
2020/05/21	1	37.20	1	37.20	37.25	0	4,407	0.00%
2020/05/20	2	37.50	6	37.42	37.10	-4	4,467	-0.09%
2020/05/19	7	36.34	3	36.00	36.75	4	4,448	0.09%
2020/05/15	7	37.20	7	36.92	36.50	0	4,478	0.00%
2020/05/14	12	37.60	12	37.13	36.20	0	4,452	0.00%
2020/05/12	1	38.60	11	38.35	38.40	-10	4,428	-0.23%
2020/05/11	1	38.50	2	38.10	38.35	-1	4,449	-0.02%
2020/05/08	20	38.12	9	38.11	37.55	11	4,441	0.25%
2020/05/07	32	39.69	17	39.48	39.20	15	4,380	0.34%
2020/05/06	17	37.11	65	37.41	38.15	-48	4,085	-1.18%
2020/05/05	21	34.97	7	34.81	34.70	14	3,688	0.38%
2020/05/04	5	33.70	2	33.40	33.70	3	3,668	0.08%
2020/04/30	35	34.86	12	34.84	34.40	23	3,742	0.61%
2020/04/29	1	34.40	0	0.00	34.15	1	3,684	0.03%
2020/04/28	1	34.70	16	34.41	34.30	-15	3,696	-0.41%
2020/04/27	2	34.48	2	34.48	34.45	0	3,720	0.00%
2020/04/24	1	33.80	1	34.30	33.80	0	3,691	0.00%
2020/04/23	0	0.00	2	33.55	33.45	-2	3,703	-0.05%
2020/04/22	1	32.85	2.3	33.00	33.20	-1.3	3,718	-0.03%
2020/04/21	5	32.56	1	34.20	32.35	4	3,749	0.11%
2020/04/17	3	34.30	3	33.75	33.75	0	3,778	0.00%
2020/04/16	2	34.08	0	0.00	34.30	2	3,760	0.05%
2020/04/15	9	34.59	21	34.93	34.20	-12	3,757	-0.32%
2020/04/14	2	33.40	5.2	33.39	33.55	-3.2	3,688	-0.09%
2020/04/13	8	33.38	3	32.80	32.65	5	3,813	0.13%
2020/04/10	26	34.46	6	34.45	34.40	20	3,879	0.52%
2020/04/09	25	36.17	3	36.02	33.95	22	4,140	0.53%
2020/04/08	4	34.19	12	34.44	35.40	-8	4,011	-0.20%
2020/04/07	2	31.93	4.2	31.66	32.20	-2.2	4,092	-0.05%
2020/04/01	0	0.00	1	29.90	29.85	-1	4,372	-0.02%
2020/03/30	1	29.40	0	0.00	29.60	1	4,518	0.02%
2020/03/27	4	30.59	0	0.00	29.65	4	4,612	0.09%
2020/03/26	0	0.00	4	28.63	29.50	-4	4,598	-0.09%
2020/03/25	1	27.35	5	27.89	28.35	-4	4,624	-0.09%
2020/03/24	1	26.25	2	25.95	25.80	-1	4,572	-0.02%
2020/03/23	4.2	24.82	2	25.30	24.75	2.2	4,545	0.05%
2020/03/20	1	25.80	2	27.10	27.00	-1	4,520	-0.02%
2020/03/19	1	25.55	25	25.94	25.25	-24	4,478	-0.54%
2020/03/18	1.2	28.84	1	28.95	28.05	0.2	4,419	0.00%
2020/03/17	1	28.90	11.7	29.23	28.60	-10.7	4,403	-0.24%
2020/03/16	11	30.45	8	30.10	29.50	3	4,367	0.07%
2020/03/13	1	28.85	36	28.53	28.70	-35	4,289	-0.82%
2020/03/12	2.2	31.95	16	32.75	31.65	-13.8	4,241	-0.33%
2020/03/11	1	36.20	1	36.30	35.10	0	4,204	0.00%
2020/03/10	4	35.21	2	35.18	36.15	2	4,195	0.05%
2020/03/09	3	36.12	1	37.40	35.75	2	4,197	0.05%
2020/03/06	1	38.25	2	37.95	38.00	-1	4,227	-0.02%
2020/03/05	4	38.69	7	38.71	38.65	-3	4,232	-0.07%
2020/03/04	1	38.30	1	38.20	38.20	0	4,229	0.00%
2020/03/03	3	39.00	3	39.28	38.70	0	4,237	0.00%
2020/03/02	2	36.65	3	37.37	38.05	-1	4,219	-0.02%
2020/02/27	3	38.75	2	39.20	37.80	1	4,210	0.02%
2020/02/26	11	40.00	2	40.00	39.65	9	4,164	0.22%
2020/02/25	4	40.35	6	40.75	40.60	-2	4,108	-0.05%
2020/02/24	15	40.57	3	40.75	40.65	12	4,069	0.29%
2020/02/21	5	41.79	17	41.34	41.20	-12	4,045	-0.30%
2020/02/20	6	40.73	6	40.98	40.55	0	3,968	0.00%
2020/02/19	3	41.02	3	40.65	40.90	0	3,956	0.00%
2020/02/18	5	40.57	8	41.04	40.45	-3	3,928	-0.08%
2020/02/17	3	40.30	3	40.63	40.30	0	3,916	0.00%
2020/02/14	2	40.85	4	40.68	40.60	-2	4,036	-0.05%
2020/02/13	6	40.42	18	40.66	40.15	-12	4,028	-0.30%
2020/02/12	3	41.20	5	41.09	41.10	-2	4,030	-0.05%
2020/02/11	2	40.98	6	40.65	40.30	-4	3,986	-0.10%
2020/02/10	2	39.30	11	39.41	39.25	-9	3,950	-0.23%
2020/02/07	3	40.35	2	40.25	39.55	1	4,026	0.02%
2020/02/06	5	40.23	3	40.22	40.10	2	4,272	0.05%
2020/02/05	14	39.79	5	40.23	39.55	9	4,410	0.20%
2020/02/04	22	39.68	9	39.47	39.95	13	4,497	0.29%
2020/02/03	1	35.40	6	35.21	36.35	-5	4,528	-0.11%
2020/01/31	6	39.34	5	38.40	38.15	1	4,551	0.02%
2020/01/30	4	39.05	7	39.11	38.95	-3	4,553	-0.07%
2020/01/20	3	43.27	1	43.25	43.25	2	4,499	0.04%
2020/01/17	25	43.81	1	44.10	43.65	24	4,489	0.53%
2020/01/16	1	43.30	4	43.81	43.30	-3	4,441	-0.07%
2020/01/15	6	43.37	2	43.65	43.15	4	4,406	0.09%
2020/01/14	8	43.30	12.2	43.00	43.50	-4.2	4,341	-0.10%
2020/01/13	1	42.10	20	42.44	42.40	-19	4,296	-0.44%
2020/01/10	14	42.80	10	42.91	42.80	4	4,272	0.09%
2020/01/09	2	42.83	2	42.85	42.95	0	4,251	0.00%
2020/01/08	8	42.23	8	43.10	42.25	0	4,228	0.00%
2020/01/07	36	43.45	11	42.93	43.00	25	4,175	0.60%
2020/01/06	12	46.25	23	46.69	46.10	-11	4,113	-0.27%
2020/01/03	44	46.58	41	47.00	45.95	3	4,087	0.07%
2020/01/02	13	44.97	0	0.00	45.15	13	3,791	0.34%
2019/12/31	27	45.84	12	45.93	45.20	15	3,800	0.39%
2019/12/30	16	45.49	56	43.95	45.25	-40	3,615	-1.11%
2019/12/27	3	42.43	13	42.36	42.30	-10	3,350	-0.30%
2019/12/26	18	42.40	18	43.27	41.95	0	3,385	0.00%
2019/12/25	10	42.60	10	42.40	42.40	0	3,429	0.00%
2019/12/24	3	42.48	3	42.33	42.30	0	3,477	0.00%
2019/12/23	10	41.81	8	41.89	41.60	2	3,489	0.06%
2019/12/20	2	40.53	11	40.97	41.30	-9	3,475	-0.26%
2019/12/19	5	40.29	3	40.52	40.15	2	3,504	0.06%
2019/12/18	2	40.25	3	40.30	40.30	-1	3,671	-0.03%
2019/12/17	5	40.47	1	40.45	40.45	4	3,729	0.11%
2019/12/16	0	0.00	2	40.75	40.65	-2	3,817	-0.05%
2019/12/13	5	40.53	17	40.92	40.25	-12	4,185	-0.29%
2019/12/12	10	41.07	13	41.09	40.70	-3	4,745	-0.06%
2019/12/11	3	41.35	6	41.26	41.15	-3	4,771	-0.06%
2019/12/10	1	41.40	1	41.25	41.10	0	4,792	0.00%
2019/12/09	12	41.65	2	41.38	41.35	10	4,807	0.21%
2019/12/05	49	40.96	1	40.70	40.70	48	4,901	0.98%
2019/12/04	2	40.83	8	40.96	40.60	-6	4,921	-0.12%
2019/12/03	1	40.10	10	40.45	40.35	-9	4,939	-0.18%
2019/12/02	12	39.58	1	39.60	39.35	11	4,971	0.22%
2019/11/29	14	40.32	0	0.00	40.20	14	5,107	0.27%
2019/11/28	5	40.46	5	40.85	40.85	0	5,234	0.00%
2019/11/27	1	40.55	3	40.60	40.85	-2	5,261	-0.04%
2019/11/25	1	40.20	3	40.17	40.05	-2	5,212	-0.04%
2019/11/22	5	40.05	0	0.00	39.90	5	5,206	0.10%
2019/11/21	1	39.95	3	39.70	39.90	-2	5,209	-0.04%
2019/11/20	10	40.08	0	0.00	40.00	10	5,208	0.19%
2019/11/19	17	40.17	2	40.10	40.10	15	5,205	0.29%
2019/11/14	7	40.43	6	40.05	40.10	1	5,204	0.02%
2019/11/13	13	41.30	4	41.21	40.25	9	5,175	0.17%
2019/11/12	1	38.80	1	39.25	39.25	0	5,048	0.00%
2019/11/08	3	39.87	0	0.00	39.80	3	5,005	0.06%
2019/11/07	3	39.85	1	39.90	39.80	2	5,002	0.04%
2019/11/06	1	40.20	4	40.20	40.10	-3	4,999	-0.06%
2019/11/05	46	42.26	11	39.65	39.40	35	4,923	0.71%
2019/11/04	16	42.67	18	43.44	43.65	-2	4,658	-0.04%
2019/11/01	19	41.55	15	43.26	43.50	4	4,567	0.09%
2019/10/31	3	41.88	2.3	42.55	42.70	0.7	4,403	0.02%
2019/10/30	12	41.61	12	42.23	42.65	0	4,271	0.00%
2019/10/28	0	0.00	5	41.95	41.95	-5	4,166	-0.12%
2019/10/25	0	0.00	2	41.88	41.90	-2	4,155	-0.05%
2019/10/24	5	41.65	1	41.65	41.65	4	4,140	0.10%
2019/10/23	1	41.35	5	41.37	41.10	-4	4,119	-0.10%
2019/10/22	2	41.00	1	41.15	41.15	1	4,118	0.02%
2019/10/21	1	41.40	1	41.65	41.05	0	4,118	0.00%
2019/10/18	0	0.00	1	41.30	40.85	-1	4,103	-0.02%
2019/10/17	1	41.00	12	40.88	41.10	-11	4,102	-0.27%
2019/10/16	3	40.98	0	0.00	40.85	3	4,097	0.07%
2019/10/15	0	0.00	1	41.60	41.25	-1	4,088	-0.02%
2019/10/14	5	41.06	2	42.18	41.00	3	4,061	0.07%
2019/10/09	6	41.19	8	42.48	42.20	-2	3,952	-0.05%
2019/10/08	8	42.97	5	43.14	42.50	3	3,851	0.08%
2019/10/07	5	43.08	8	43.70	43.70	-3	3,832	-0.08%
2019/10/04	2	43.85	1	44.00	44.00	1	3,752	0.03%
2019/10/03	1	42.55	5	43.52	43.85	-4	3,681	-0.11%
2019/10/02	15	43.60	0	0.00	43.15	15	3,642	0.41%
2019/10/01	7	43.59	26.6	43.52	44.20	-19.6	3,580	-0.55%
2019/09/27	26	42.79	12	43.14	43.30	14	3,443	0.41%
2019/09/26	5	41.58	7	41.64	42.60	-2	3,334	-0.06%
2019/09/24	2	40.30	17	39.41	40.05	-15	3,184	-0.47%
2019/09/23	19	39.38	5	40.45	38.20	14	3,078	0.45%
2019/09/20	3	41.50	0	0.00	41.30	3	2,911	0.10%
2019/09/19	2	41.73	0	0.00	41.75	2	2,843	0.07%
2019/09/18	18	41.69	19	42.09	43.00	-1	2,751	-0.04%
2019/09/17	34	42.88	64	45.22	41.80	-30	2,375	-1.26%
2019/09/16	2	41.45	5	41.53	41.30	-3	1,806	-0.17%
2019/09/12	2	41.40	0	0.00	41.50	2	1,786	0.11%
2019/09/11	0	0.00	2	41.65	41.15	-2	1,758	-0.11%
2019/09/10	15	41.12	0	0.00	41.10	15	1,740	0.86%
2019/09/09	5	41.64	16	42.55	42.45	-11	1,667	-0.66%
2019/09/06	4	40.80	0	0.00	41.10	4	1,595	0.25%
2019/09/05	19	40.83	2	40.95	41.00	17	1,552	1.09%
2019/09/04	19	41.00	9	40.86	41.00	10	1,506	0.66%
2019/09/03	17	39.54	5	39.52	40.45	12	1,413	0.85%
2019/09/02	7	38.46	6	38.75	39.25	1	1,259	0.08%
2019/08/30	6	35.70	9	35.86	35.70	-3	1,131	-0.27%
2019/08/29	1	34.10	0	0.00	33.95	1	1,086	0.09%
2019/08/27	1	34.10	1	34.10	34.00	0	1,094	0.00%
2019/08/26	2	34.23	0	0.00	34.05	2	1,098	0.18%
2019/08/23	3	35.07	0	0.00	35.10	3	1,098	0.27%
2019/08/22	2	35.90	0	0.00	35.15	2	1,100	0.18%
2019/08/21	0	0.00	2	35.65	35.60	-2	1,095	-0.18%
2019/08/20	1	34.95	2	35.28	34.75	-1	1,086	-0.09%
2019/08/16	0	0.00	1	34.05	34.00	-1	1,087	-0.09%
2019/08/15	1	34.10	0	0.00	34.10	1	1,087	0.09%
2019/08/14	0	0.00	2	35.40	35.00	-2	1,087	-0.18%
2019/08/13	1	34.35	0	0.00	34.95	1	1,084	0.09%
2019/08/12	0	0.00	2	35.25	35.55	-2	1,088	-0.18%
2019/08/08	2	34.70	0	0.00	35.25	2	1,086	0.18%
2019/08/07	1	34.70	0	0.00	33.70	1	1,078	0.09%
2019/08/06	0	0.00	2	34.83	35.85	-2	1,071	-0.19%
2019/08/05	4	36.93	1	36.75	36.45	3	1,069	0.28%
2019/08/02	0	0.00	1	40.65	40.45	-1	1,025	-0.10%
2019/07/31	0	0.00	1	42.25	42.00	-1	1,047	-0.10%
2019/07/30	4	42.90	2	43.20	42.40	2	1,071	0.19%
2019/07/25	2	42.30	1	42.30	42.50	1	1,088	0.09%
2019/07/24	1.6	42.65	0	0.00	42.25	1.6	1,097	0.15%
2019/07/23	2	41.80	1	41.90	41.90	1	1,123	0.09%
2019/07/22	0	0.00	6	41.20	41.30	-6	1,191	-0.50%
2019/07/19	4	41.55	1	41.45	41.40	3	1,202	0.25%
2019/07/18	3	41.77	5	41.86	41.55	-2	1,203	-0.17%
2019/07/17	0	0.00	1	42.40	42.05	-1	1,211	-0.08%
2019/07/16	2	42.85	0	0.00	42.85	2	1,233	0.16%
2019/07/15	3	43.30	0	0.00	43.00	3	1,259	0.24%
2019/07/12	1	43.20	6	43.15	43.45	-5	1,310	-0.38%
2019/07/11	2	45.85	5	45.95	45.80	-3	1,372	-0.22%
2019/07/09	5	45.04	3	45.83	45.00	2	1,657	0.12%
2019/07/08	1	47.00	1	47.00	46.10	0	1,663	0.00%
2019/07/05	1	45.95	0	0.00	46.10	1	1,697	0.06%
2019/07/04	1	45.40	1	45.75	45.50	0	1,710	0.00%
2019/07/02	1	44.85	0	0.00	44.75	1	1,811	0.06%
2019/07/01	1	44.00	1	44.10	44.45	0	1,839	0.00%
2019/06/26	0	0.00	1	42.45	42.45	-1	1,881	-0.05%
2019/06/25	0	0.00	4	43.29	42.50	-4	1,909	-0.21%
2019/06/20	4	43.33	1	43.20	43.30	3	2,059	0.15%
2019/06/19	1	42.60	5	42.64	42.55	-4	2,101	-0.19%
2019/06/18	7	42.50	1	43.10	42.10	6	2,124	0.28%
2019/06/17	1	42.60	3	42.40	42.75	-2	2,138	-0.09%
2019/06/13	1	41.65	0	0.00	41.80	1	2,190	0.05%
2019/06/10	1	40.25	1	40.70	40.55	0	2,503	0.00%
2019/06/03	2	41.33	2	41.60	41.60	0	2,665	0.00%
2019/05/30	2	40.75	1	41.05	41.20	1	2,771	0.04%
2019/05/29	1	40.40	2	40.18	40.50	-1	2,910	-0.03%
2019/05/28	1	40.10	0	0.00	40.10	1	3,007	0.03%
2019/05/23	0	0.00	2	40.60	40.40	-2	3,597	-0.06%
2019/05/22	2	41.85	4	41.90	41.55	-2	3,668	-0.05%
2019/05/21	2	41.50	0	0.00	41.55	2	3,707	0.05%
2019/05/20	4	41.06	4	41.00	40.75	0	3,804	0.00%
2019/05/17	2	40.95	2	40.93	40.70	0	3,892	0.00%
2019/05/16	5	41.70	2	41.90	41.30	3	3,995	0.08%
2019/05/15	0	0.00	3	41.60	42.10	-3	4,266	-0.07%
2019/05/14	5	40.50	0	0.00	41.30	5	4,501	0.11%
2019/05/10	5	43.21	5	43.63	42.80	0	4,644	0.00%
2019/05/09	2	45.40	2	45.08	44.15	0	4,634	0.00%
2019/05/08	1	45.35	0	0.00	45.35	1	4,673	0.02%
2019/05/07	5	46.06	5	46.00	45.90	0	4,747	0.00%
2019/05/06	4	44.65	0	0.00	44.75	4	4,751	0.08%
2019/05/02	1	46.15	0	0.00	46.25	1	4,832	0.02%
2019/04/30	0	0.00	9	46.00	46.15	-9	4,891	-0.18%
2019/04/29	2	46.45	1	46.15	45.75	1	4,919	0.02%
2019/04/26	11	47.89	2	47.25	47.25	9	4,961	0.18%
2019/04/24	2	47.30	2	47.55	47.20	0	5,036	0.00%
2019/04/23	1	47.30	3	47.27	47.25	-2	5,111	-0.04%
2019/04/19	1	47.70	1	47.75	48.40	0	5,387	0.00%
2019/04/18	2	47.65	0	0.00	47.60	2	5,707	0.04%
2019/04/17	2	49.75	2	49.75	49.35	0	5,719	0.00%
2019/04/16	48	49.81	29	49.64	49.75	19	5,718	0.33%
2019/04/15	4	47.38	2	46.70	47.85	2	5,594	0.04%
2019/04/12	0	0.00	12	46.85	46.70	-12	5,672	-0.21%
2019/04/11	24	47.82	12	47.55	47.10	12	5,768	0.21%
2019/04/10	0	0.00	1	47.05	47.50	-1	5,923	-0.02%
2019/04/09	3	48.22	3	47.98	47.60	0	6,081	0.00%
2019/04/08	0	0.00	1	46.65	46.70	-1	6,436	-0.02%
2019/04/03	0	0.00	1	46.10	46.10	-1	6,629	-0.02%
2019/04/02	1	45.25	0	0.00	45.30	1	6,827	0.01%
2019/04/01	2	45.18	4	45.93	45.00	-2	7,167	-0.03%
2019/03/29	5	45.86	1	45.70	45.65	4	7,536	0.05%
2019/03/28	1	45.55	0	0.00	45.50	1	7,721	0.01%
2019/03/25	0	0.00	9	48.11	47.65	-9	8,009	-0.11%
2019/03/22	8	48.64	0	0.00	48.80	8	8,062	0.10%
2019/03/21	2	47.80	3	47.93	48.15	-1	8,105	-0.01%
2019/03/20	1	47.20	1	47.30	47.30	0	8,230	0.00%
2019/03/19	1	47.40	2	47.45	47.25	-1	8,377	-0.01%
2019/03/18	0	0.00	3	48.05	47.95	-3	8,491	-0.04%
2019/03/15	0	0.00	2	47.68	48.10	-2	8,770	-0.02%
2019/03/14	3	47.38	6	48.76	46.60	-3	9,044	-0.03%
2019/03/12	1	49.85	0	0.00	49.85	1	9,301	0.01%
2019/03/08	0	0.00	3	49.75	50.40	-3	9,612	-0.03%
2019/03/07	3	51.00	0	0.00	50.30	3	9,642	0.03%
2019/03/06	1	51.10	2	50.80	50.80	-1	9,679	-0.01%
2019/03/05	0	0.00	9	50.69	50.10	-9	9,708	-0.09%
2019/03/04	6	49.58	2	50.23	51.10	4	9,704	0.04%
2019/02/27	5	48.70	1	48.95	49.05	4	9,658	0.04%
2019/02/26	6	51.70	1	52.80	51.40	5	9,577	0.05%
2019/02/25	2	52.35	4	51.73	51.90	-2	9,563	-0.02%
2019/02/22	9	51.43	11	50.65	51.60	-2	9,450	-0.02%
2019/02/21	6	48.13	7	48.34	48.50	-1	9,149	-0.01%
2019/02/20	8	48.11	0	0.00	48.00	8	9,258	0.09%
2019/02/18	1	48.60	2	48.20	47.60	-1	9,242	-0.01%
2019/02/15	1	46.95	5	46.85	47.05	-4	9,163	-0.04%
2019/02/14	11	46.71	3	46.45	46.35	8	9,095	0.09%
2019/02/13	6	46.98	14	47.49	47.40	-8	9,023	-0.09%
2019/02/12	20	44.90	28	45.06	46.00	-8	8,777	-0.09%
2019/02/11	9	42.75	9	42.49	43.10	0	8,609	0.00%
2019/01/30	3	41.75	11	41.54	41.80	-8	8,577	-0.09%
2019/01/29	0	0.00	5	40.90	41.35	-5	8,614	-0.06%
2019/01/28	0	0.00	1	41.20	41.10	-1	8,652	-0.01%
2019/01/25	2	40.98	7	40.89	40.85	-5	8,874	-0.06%
2019/01/24	1	40.20	8	40.41	40.10	-7	9,167	-0.08%
2019/01/23	5	40.12	2	39.78	40.35	3	9,254	0.03%
2019/01/22	1	40.15	3	40.45	39.70	-2	9,268	-0.02%
2019/01/21	19	41.38	11	40.92	40.60	8	9,292	0.09%
2019/01/18	3	40.63	1	40.85	40.70	2	9,306	0.02%
2019/01/17	3	41.05	6	40.73	40.55	-3	9,334	-0.03%
2019/01/16	21	41.05	18	41.27	40.90	3	9,313	0.03%
2019/01/15	8	42.04	12	42.18	41.75	-4	9,273	-0.04%
2019/01/14	6	41.62	21	41.89	41.75	-15	9,265	-0.16%
2019/01/11	25	41.48	22	41.69	41.50	3	9,264	0.03%
2019/01/10	12	40.62	8	40.66	40.30	4	9,125	0.04%
2019/01/09	32	41.50	27	42.66	40.50	5	9,288	0.05%
2019/01/08	0	0.00	12	40.25	40.30	-12	8,992	-0.13%
2019/01/07	21	40.01	5	40.05	39.65	16	8,947	0.18%
2019/01/04	4	38.38	2	38.23	39.00	2	8,914	0.02%
2019/01/03	2	39.70	10	40.00	38.75	-8	8,765	-0.09%
2019/01/02	20	40.60	5	39.90	40.00	15	8,676	0.17%
2018/12/28	6	39.72	11	39.90	40.10	-5	8,611	-0.06%
2018/12/27	24	38.89	28	38.97	38.95	-4	8,451	-0.05%
2018/12/26	32	40.60	23	40.98	37.40	9	8,289	0.11%
2018/12/25	14	39.85	19	39.35	39.60	-5	7,869	-0.06%
2018/12/24	14	39.76	4	39.96	39.75	10	7,694	0.13%
2018/12/22	8	40.21	5	40.05	39.05	3	7,492	0.04%
2018/12/21	15	37.37	47	37.18	40.15	-32	7,198	-0.44%
2018/12/20	14	36.35	26	36.34	36.50	-12	6,832	-0.18%
2018/12/19	11	36.00	4	35.98	35.80	7	6,640	0.11%
2018/12/18	4	35.13	4	35.11	35.20	0	6,495	0.00%
2018/12/17	31	35.75	22	35.00	35.35	9	6,442	0.14%
2018/12/14	4	33.94	0	0.00	34.10	4	6,267	0.06%
2018/12/13	2	34.85	17	34.44	34.50	-15	6,221	-0.24%
2018/12/12	26	35.71	5	35.96	35.50	21	6,141	0.34%
2018/12/11	19	34.68	10	34.86	34.90	9	6,015	0.15%
2018/12/10	7	33.56	6	33.62	33.90	1	5,929	0.02%
2018/12/07	10	35.74	3	35.83	35.75	7	5,814	0.12%
2018/12/06	20	36.08	13	36.45	34.50	7	5,528	0.13%
2018/12/05	27	35.66	68	35.10	37.80	-41	5,190	-0.79%
2018/12/04	60	34.68	59	34.53	34.50	1	4,788	0.02%
2018/12/03	17	34.09	14	33.91	34.45	3	4,666	0.06%
2018/11/30	8	31.09	43	31.34	31.35	-35	4,492	-0.78%
2018/11/29	42	30.78	30	30.74	30.55	12	4,432	0.27%
2018/11/28	6	30.68	15	30.37	30.65	-9	4,373	-0.21%
2018/11/27	17	29.65	8	29.68	30.00	9	4,337	0.21%
2018/11/26	2	28.95	2	29.15	29.20	0	4,311	0.00%
2018/11/23	6	29.34	0	0.00	28.50	6	4,307	0.14%
2018/11/22	28	30.59	23	31.09	29.70	5	4,280	0.12%
2018/11/21	37	30.69	3	30.30	30.85	34	4,247	0.80%
2018/11/20	2	30.63	11	30.75	30.55	-9	4,270	-0.21%
2018/11/19	80	31.03	56	31.30	31.40	24	4,240	0.57%
2018/11/16	20	29.75	68	29.79	29.55	-48	4,139	-1.16%
2018/11/15	13	28.68	3	28.80	29.10	10	4,063	0.25%
2018/11/14	17	28.94	18	29.20	28.55	-1	4,057	-0.02%
2018/11/13	8	28.56	0	0.00	28.80	8	4,070	0.20%
2018/11/12	34	28.91	10	28.55	28.75	24	4,105	0.58%
2018/11/09	13	29.46	41	29.41	29.60	-28	4,161	-0.67%
2018/11/08	35	29.31	59	29.87	29.35	-24	4,235	-0.57%
2018/11/07	94	28.86	43	29.07	29.20	51	4,211	1.21%
2018/11/06	5	28.52	47	29.03	28.00	-42	4,192	-1.00%
2018/11/05	34	30.25	33	29.76	30.20	1	4,137	0.02%
2018/11/02	82	31.34	63	31.73	30.30	19	4,132	0.46%
2018/11/01	105	29.65	81	30.05	30.25	24	3,918	0.61%	大買/
2018/10/31	47	27.55	45	28.15	28.70	2	3,601	0.06%
2018/10/30	7	26.34	10	26.22	26.10	-3	3,524	-0.09%
2018/10/29	10	28.08	12	28.13	27.75	-2	3,573	-0.06%
2018/10/26	19	28.98	9	29.06	28.35	10	3,631	0.28%
2018/10/25	2	28.90	6	29.20	28.45	-4	3,627	-0.11%
2018/10/24	21	31.99	15	31.74	31.05	6	3,696	0.16%
2018/10/23	5	33.48	18	33.44	32.50	-13	3,791	-0.34%
2018/10/22	23	33.84	18	33.84	33.90	5	3,923	0.13%
2018/10/19	4	33.31	16	33.09	33.35	-12	3,957	-0.30%
2018/10/18	19	35.84	33	37.08	35.85	-14	4,004	-0.35%
2018/10/17	58	40.19	19	40.08	37.60	39	4,006	0.97%
2018/10/15	11	36.15	15	36.31	35.95	-4	4,003	-0.10%
2018/10/12	14	36.49	1	36.35	36.45	13	4,097	0.32%
2018/10/11	0	0.00	31	36.76	36.50	-31	4,217	-0.74%
2018/10/09	7	40.97	5	40.63	40.55	2	4,311	0.05%
2018/10/08	0	0.00	1	40.00	40.80	-1	4,359	-0.02%
2018/10/05	1	41.50	6	39.93	39.80	-5	4,552	-0.11%
2018/10/04	2	44.28	2	44.35	43.20	0	4,672	0.00%
2018/10/03	0	0.00	2	45.10	44.05	-2	4,979	-0.04%
2018/10/02	10	46.94	13	46.74	45.90	-3	5,164	-0.06%
2018/10/01	7	45.92	4	45.80	46.35	3	5,295	0.06%
2018/09/28	18	46.16	11	46.08	45.55	7	5,500	0.13%
2018/09/27	2	48.38	2	47.50	46.85	0	5,673	0.00%
2018/09/26	8	49.64	2	49.70	49.10	6	5,843	0.10%
2018/09/25	2	49.75	5	49.66	49.50	-3	6,216	-0.05%
2018/09/21	8	49.64	5	49.66	49.80	3	6,582	0.05%
2018/09/20	7	49.65	7	49.65	48.80	0	6,926	0.00%
2018/09/19	15	51.81	5	50.90	49.60	10	7,038	0.14%
2018/09/18	0	0.00	9	51.02	50.90	-9	7,235	-0.12%
2018/09/17	6	53.07	8	52.98	52.70	-2	7,424	-0.03%
2018/09/14	12	52.73	9	52.84	54.20	3	7,648	0.04%
2018/09/13	15	52.75	6	51.78	51.00	9	8,110	0.11%
2018/09/12	2	52.65	16	52.65	51.80	-14	8,201	-0.17%
2018/09/11	34	54.50	9	53.59	53.70	25	8,477	0.29%
2018/09/10	1	55.10	2	55.30	54.10	-1	8,490	-0.01%
2018/09/07	4	55.60	4	56.75	55.10	0	8,709	0.00%
2018/09/06	2	60.85	21	60.45	60.10	-19	8,790	-0.22%
2018/09/05	0	0.00	1	62.40	61.20	-1	9,072	-0.01%
2018/09/04	23	62.75	1	63.30	63.10	22	9,300	0.24%
2018/09/03	0	0.00	39	62.87	61.60	-39	9,372	-0.42%
2018/08/31	4	65.28	3	65.30	65.70	1	9,360	0.01%
2018/08/30	10	65.37	13	65.97	65.80	-3	9,532	-0.03%
2018/08/29	24	65.78	17	66.27	65.20	7	9,778	0.07%
2018/08/28	41	66.71	10	65.79	64.80	31	9,998	0.31%
2018/08/27	44	65.80	26	66.23	66.30	18	10,141	0.18%
2018/08/24	6	64.17	6	63.35	62.00	0	10,131	0.00%
2018/08/23	6	65.28	6	65.20	63.20	0	10,185	0.00%
2018/08/22	5	70.32	0	0.00	70.50	5	10,158	0.05%
2018/08/21	3	70.27	3	70.70	70.00	0	10,275	0.00%
2018/08/20	2	70.90	2	71.80	70.50	0	10,473	0.00%
2018/08/17	4	69.68	3	72.37	68.30	1	10,516	0.01%
2018/08/16	14	71.85	17	71.31	72.00	-3	10,468	-0.03%
2018/08/15	6	69.78	4	69.45	70.00	2	10,396	0.02%
2018/08/10	2	71.00	0	0.00	69.80	2	10,282	0.02%
2018/08/08	3	71.47	10	72.22	71.20	-7	10,270	-0.07%
2018/08/07	13	73.42	2.3	74.07	74.50	10.7	10,249	0.10%
2018/08/06	0	0.00	4	71.50	71.40	-4	10,256	-0.04%
2018/08/03	5.2	71.64	2	72.50	71.60	3.2	10,329	0.03%
2018/08/02	0	69.70	1	70.00	70.00	-1	10,387	-0.01%
2018/08/01	1.1	75.16	0	0.00	73.40	1.1	10,464	0.01%
2018/07/31	2	75.30	2.1	73.77	75.60	-0.1	10,441	0.00%
2018/07/30	2.1	76.50	8	75.63	73.50	-5.9	10,481	-0.06%
2018/07/27	13	82.32	5	81.74	80.70	8	10,555	0.08%
2018/07/26	0	0.00	6	78.12	78.90	-6	10,405	-0.06%
2018/07/25	6	78.07	11	77.18	77.80	-5	10,320	-0.05%
2018/07/24	5	74.44	7	74.96	76.50	-2	10,204	-0.02%
2018/07/23	14	74.82	0	0.00	74.50	14	10,145	0.14%
2018/07/20	7	76.31	5	72.76	71.30	2	10,038	0.02%
2018/07/19	2	75.45	1	75.70	76.80	1	9,970	0.01%
2018/07/18	2	74.25	3	76.30	75.30	-1	10,006	-0.01%
2018/07/17	5	79.76	2	79.10	78.80	3	10,089	0.03%
2018/07/16	1	83.70	5	84.50	82.60	-4	9,995	-0.04%
2018/07/13	10	86.79	5	86.90	85.10	5	10,005	0.05%
2018/07/12	3	82.63	4	83.80	85.50	-1	9,815	-0.01%
2018/07/11	3	82.63	4	82.75	82.20	-1	9,749	-0.01%
2018/07/10	1	80.00	0	0.00	80.40	1	9,659	0.01%
2018/07/09	0	0.00	1	87.00	80.50	-1	9,549	-0.01%
2018/07/06	3	84.70	2	86.75	84.90	1	9,382	0.01%
2018/07/05	10	90.23	15	89.57	86.90	-5	9,159	-0.05%
2018/07/04	3	85.97	3	86.17	91.50	0	8,991	0.00%
2018/07/03	11	91.61	6	92.12	86.00	5	8,811	0.06%
2018/07/02	9	87.88	7	88.50	90.30	2	8,439	0.02%
2018/06/29	8	84.31	11	82.32	84.40	-3	8,052	-0.04%
2018/06/28	7	79.64	1	81.20	79.00	6	7,692	0.08%
2018/06/27	13	83.37	17	79.74	78.30	-4	7,559	-0.05%
2018/06/26	1	80.10	11	79.01	80.70	-10	7,336	-0.14%
2018/06/25	46	85.35	42	83.60	80.80	4	7,119	0.06%
2018/06/22	4	91.68	3	92.05	83.00	1	6,874	0.01%
2018/06/21	2	84.75	3	86.23	88.20	-1	6,334	-0.02%
2018/06/20	19	82.96	13	82.36	80.20	6	6,221	0.10%
2018/06/19	1	88.90	1	88.90	88.90	0	5,951	0.00%
2018/06/15	27	77.09	52	77.18	80.90	-25	5,913	-0.42%
2018/06/14	0	0.00	1	73.40	73.60	-1	5,702	-0.02%
2018/06/13	18	74.30	7	73.37	74.80	11	5,575	0.20%
2018/06/12	6	71.73	86.4	71.29	71.80	-80.4	5,279	-1.52%
2018/06/07	104	55.16	32	55.17	54.00	72	4,954	1.45%	大買/
2018/06/06	70	54.23	66	54.23	54.50	4	4,778	0.08%
2018/06/05	27	51.38	11	53.96	50.30	16	4,523	0.35%
2018/06/04	0	0.00	23	54.97	55.00	-23	4,289	-0.54%
2018/05/31	30	50.70	18	50.71	47.80	12	4,116	0.29%
2018/05/30	0	0.00	2	48.60	49.25	-2	4,191	-0.05%
2018/05/29	2	50.00	61	49.57	49.85	-59	4,321	-1.37%
2018/05/28	22	50.68	2	50.75	51.20	20	4,218	0.47%
2018/05/25	60	47.71	0	0.00	47.50	60	4,020	1.49%
2018/05/22	1	47.40	5.1	47.97	47.55	-4.1	3,972	-0.10%
2018/05/21	1	46.60	0	0.00	46.50	1	3,920	0.03%
2018/05/18	0	46.50	2	46.20	46.70	-2	3,919	-0.05%
2018/05/16	5	46.53	2	45.95	46.20	3	3,863	0.08%
2018/05/15	2	47.55	0	0.00	46.75	2	3,881	0.05%
2018/05/11	1	49.05	110	46.32	46.10	-109	3,993	-2.73%	大賣/鉅額交易
2018/05/10	52	50.15	15	50.83	49.60	37	3,939	0.94%
2018/05/09	83	50.05	16	49.44	49.35	67	3,876	1.73%
2018/05/08	1	48.20	2	47.68	48.00	-1	3,678	-0.03%
2018/05/07	9	48.57	4	48.75	47.75	5	3,660	0.14%
2018/05/04	5	49.70	1	49.90	48.50	4	3,536	0.11%
2018/04/30	2	46.00	50	46.45	47.00	-48	3,417	-1.40%
2018/04/27	50	47.12	0	0.00	46.75	50	3,430	1.46%
2018/04/25	4	46.83	3	46.75	46.50	1	3,424	0.03%
2018/04/24	0	0.00	3	48.70	46.40	-3	3,384	-0.09%
2018/04/23	0	0.00	1	48.45	51.40	-1	3,266	-0.03%
2018/04/19	3	48.30	1	48.55	47.00	2	3,282	0.06%
2018/04/17	1	47.05	7	47.43	46.55	-6	3,251	-0.18%
2018/04/16	9	49.62	4	50.20	50.00	5	3,227	0.15%
2018/04/11	1	44.45	0	0.00	44.55	1	3,228	0.03%
2018/04/09	0	0.00	2	43.20	44.00	-2	3,640	-0.05%
2018/04/03	2	42.00	0	0.00	41.75	2	3,704	0.05%
2018/03/31	0	0.00	5	45.15	45.00	-5	3,943	-0.13%
2018/03/30	5	45.45	0	0.00	45.00	5	4,199	0.12%
2018/03/28	0	0.00	1	43.85	43.95	-1	4,452	-0.02%
2018/03/23	1	43.95	0	0.00	43.45	1	4,918	0.02%
2018/03/22	0	0.00	1	46.45	45.45	-1	4,958	-0.02%
2018/03/21	0	0.00	6	45.48	45.60	-6	5,050	-0.12%
2018/03/20	3	46.37	5	46.26	45.85	-2	5,046	-0.04%
2018/03/14	0	0.00	1	44.95	45.25	-1	5,154	-0.02%
2018/03/13	6	45.27	1	45.30	45.20	5	5,169	0.10%
2018/03/12	1	44.35	3	44.18	44.10	-2	5,186	-0.04%
2018/03/08	2	43.85	4	44.35	43.85	-2	5,466	-0.04%
2018/03/07	1	45.90	2	44.70	44.10	-1	5,641	-0.02%
2018/03/06	1	45.20	0	0.00	45.15	1	5,784	0.02%
2018/03/05	2	47.25	0	0.00	46.60	2	6,014	0.03%
2018/03/02	7	45.29	2	45.95	45.55	5	5,903	0.08%
2018/02/23	0	0.00	3	43.70	42.75	-3	5,826	-0.05%
2018/02/07	15	44.44	12	44.00	42.00	3	5,681	0.05%
2018/02/06	2	44.50	19	43.11	42.50	-17	5,625	-0.30%
2018/02/05	14	43.25	14	44.92	44.95	0	5,502	0.00%
2018/02/02	0	0.00	1	45.80	44.55	-1	5,393	-0.02%
2018/02/01	5	45.50	9	44.99	45.10	-4	5,337	-0.07%
2018/01/31	5	41.90	13	41.46	42.85	-8	5,220	-0.15%
2018/01/30	6	42.57	0	0.00	42.00	6	5,205	0.12%
2018/01/29	26	43.08	5	42.45	43.55	21	5,175	0.41%
2018/01/26	4	42.11	4.4	43.15	41.50	-0.4	5,121	-0.01%
2018/01/25	1	45.00	0	0.00	43.20	1	5,055	0.02%
2018/01/24	1	44.30	32	44.97	44.70	-31	5,027	-0.62%
2018/01/23	14	46.35	7	47.02	46.15	7	5,046	0.14%
2018/01/22	10	48.66	21	47.38	48.30	-11	5,014	-0.22%
2018/01/19	3	48.50	5	48.29	47.40	-2	4,964	-0.04%
2018/01/18	0	0.00	3.2	47.82	47.15	-3.2	4,943	-0.06%
2018/01/17	9	47.98	9	48.12	47.80	0	4,916	0.00%
2018/01/16	2	49.00	7	49.21	48.85	-5	4,885	-0.10%
2018/01/15	28	50.89	1	50.10	49.00	27	4,841	0.56%
2018/01/11	5	47.60	0	0.00	47.60	5	4,581	0.11%
2018/01/10	4	48.00	2	48.40	47.50	2	4,509	0.04%
2018/01/09	1	50.40	1	49.80	49.70	0	4,423	0.00%
2018/01/08	1	53.00	2	52.60	49.50	-1	4,310	-0.02%
2018/01/05	6	54.45	3	52.20	53.00	3	4,216	0.07%
2018/01/04	41	52.57	35.2	51.60	54.00	5.8	4,052	0.14%
2018/01/03	17	47.21	17	48.92	49.25	0	3,716	0.00%
2018/01/02	6	43.88	4	44.46	44.80	2	3,564	0.06%