凱美 (2375)-美好-富順券商分點個股進出

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
71.2
漲跌
▼0.8
漲幅
-1.11%
成交量
522張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間: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－美好-富順券商分點個股進出

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

美好-富順券商分點個股進出
美好-富順券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/17	1	72.30	1	72.00	72.00	0	831	0.00%
2024/06/12	2	68.50	0	0.00	69.30	2	805	0.25%
2024/06/03	1	70.60	3	71.17	70.90	-2	747	-0.27%
2024/05/31	4	72.10	18	73.36	70.10	-14	730	-1.92%
2024/05/30	0	0.00	2	68.85	68.10	-2	627	-0.32%
2024/05/29	4	70.70	8	71.71	70.70	-4	615	-0.65%
2024/05/27	0	0.00	5	70.00	69.80	-5	596	-0.84%
2024/05/24	3	67.50	0	0.00	67.80	3	559	0.54%
2024/05/07	0	0.00	5	66.00	65.40	-5	512	-0.98%
2024/05/06	0	0.00	1	66.20	66.20	-1	500	-0.20%
2024/05/03	6	68.35	0	0.00	66.10	6	481	1.25%
2024/04/17	0	0.00	0	62.59	63.50	0	435	-0.01%
2024/04/15	0	0.00	0.1	63.77	63.50	-0.1	427	-0.03%
2024/04/02	0	0.00	1.6	61.91	61.90	-1.6	397	-0.40%
2024/04/01	10	61.70	2	62.70	62.80	8	392	2.04%
2024/03/18	0	0.00	1	60.00	59.90	-1	428	-0.23%
2024/03/01	15	67.03	0	0.00	65.90	15	739	2.03%
2024/02/29	0	0.00	1	66.20	66.80	-1	797	-0.13%
2024/01/29	0.5	65.00	0.1	64.94	64.90	0.4	914	0.04%
2024/01/22	1	64.60	0	0.00	65.10	1	938	0.11%
2023/12/28	0	0.00	1	70.70	70.10	-1	892	-0.11%
2023/12/19	0.2	70.70	0	0.00	70.70	0.2	873	0.02%
2023/12/18	1	71.70	0	0.00	72.20	1	867	0.12%
2023/12/15	2	75.35	1	74.60	74.50	1	850	0.12%
2023/12/14	1	75.80	0.1	75.22	75.10	0.9	845	0.10%
2023/12/12	0	0.00	2	74.30	73.80	-2	828	-0.24%
2023/12/08	2	75.80	0	0.00	76.20	2	802	0.25%
2023/12/06	4	75.23	2	74.10	74.00	2	770	0.26%
2023/11/29	0	0.00	6	78.07	77.80	-6	685	-0.88%
2023/11/27	3	76.03	7	74.90	74.40	-4	585	-0.68%
2023/11/24	9.1	73.61	7	73.69	73.70	2.1	518	0.41%
2023/11/22	1	68.20	1.1	68.18	68.00	-0.1	389	-0.03%
2023/11/21	6	68.18	6	67.48	67.40	0	381	0.00%
2023/11/20	1	67.40	1	68.00	68.00	0	373	0.00%
2023/11/07	0	0.00	0	66.10	66.50	0	363	0.00%
2023/11/02	0	0.00	1	63.20	64.60	-1	358	-0.28%
2023/11/01	3	63.53	2	62.05	61.80	1	350	0.29%
2023/10/31	0	0.00	1	61.60	61.60	-1	337	-0.30%
2023/10/27	1	63.20	1	62.90	62.60	0	342	0.00%
2023/10/25	1	64.30	1	64.30	64.10	0	345	0.00%
2023/10/17	1	68.60	0.8	68.10	67.00	0.2	356	0.06%
2023/10/13	1	68.00	1	68.60	67.90	0	360	0.00%
2023/10/12	1	65.90	1.2	66.45	66.60	-0.2	354	-0.06%
2023/09/21	0	0.00	1	66.70	66.80	-1	375	-0.27%
2023/09/18	1	69.30	0	0.00	68.80	1	373	0.27%
2023/09/15	0.1	68.70	0	0.00	68.60	0.1	370	0.03%
2023/09/14	0	0.00	0.1	68.40	68.40	-0.1	365	-0.03%
2023/09/13	0	0.00	0.1	67.80	67.90	-0.1	359	-0.03%
2023/09/05	0	0.00	5	67.90	67.90	-5	367	-1.36%
2023/09/01	1	67.00	3	68.17	66.70	-2	346	-0.58%
2023/08/31	0	0.00	1.6	63.21	63.90	-1.6	303	-0.53%
2023/08/30	0	0.00	0.1	62.70	62.80	-0.1	316	-0.03%
2023/07/18	2	65.00	0	0.00	64.90	2	487	0.41%
2023/07/14	6	66.20	0	0.00	66.00	6	513	1.17%
2023/07/03	0	0.00	1	68.10	67.80	-1	797	-0.13%
2023/06/30	1	67.10	0	0.00	67.40	1	820	0.12%
2023/06/29	0	0.00	1	68.10	67.80	-1	832	-0.12%
2023/06/28	4	66.70	0	0.00	66.70	4	849	0.47%
2023/06/21	2.2	67.54	0	0.00	68.20	2.2	921	0.24%
2023/06/14	0	0.00	1	69.10	69.00	-1	1,062	-0.09%
2023/06/09	1	69.60	0	0.00	69.60	1	1,158	0.09%
2023/06/06	0.1	71.10	0	0.00	71.10	0.1	1,342	0.01%
2023/05/29	0	0.00	1	69.40	69.90	-1	1,776	-0.06%
2023/05/26	0.6	68.50	0	0.00	67.80	0.6	1,783	0.03%
2023/05/05	1	71.50	3	70.87	70.30	-2	2,213	-0.09%
2023/04/25	1	68.50	0	0.00	68.20	1	2,213	0.05%
2023/04/21	1	70.80	1	71.10	70.30	0	2,198	0.00%
2023/04/19	5	75.90	1	75.30	74.70	4	2,174	0.18%
2023/04/18	5	78.22	0	0.00	76.90	5	2,164	0.23%
2023/04/13	5	77.00	2.1	76.86	75.50	2.9	2,067	0.14%
2023/04/12	5	77.50	1	77.30	77.00	4	2,003	0.20%
2023/04/11	0	0.00	6	75.05	75.00	-6	1,957	-0.31%
2023/04/10	4	75.73	3	76.90	74.80	1	1,942	0.05%
2023/04/06	0	0.00	2	72.95	72.80	-2	1,874	-0.11%
2023/03/31	1	75.00	0	0.00	74.00	1	1,865	0.05%
2023/03/30	1	73.00	0	0.00	72.60	1	1,839	0.05%
2023/03/29	0	0.00	2	72.40	72.20	-2	1,828	-0.11%
2023/03/27	2	77.35	3	77.10	76.60	-1	1,782	-0.06%
2023/03/24	6	78.38	3	78.40	78.10	3	1,767	0.17%
2023/03/23	6	79.03	0.1	79.00	79.10	5.9	1,740	0.34%
2023/03/22	0	75.80	4	75.73	75.40	-4	1,663	-0.24%
2023/03/21	0	0.00	1	76.00	75.10	-1	1,651	-0.06%
2023/03/20	0	0.00	2	74.25	76.50	-2	1,626	-0.12%
2023/03/17	1.1	75.77	0	0.00	75.00	1.1	1,615	0.07%
2023/03/16	3	75.47	2	74.55	74.50	1	1,595	0.06%
2023/03/15	2	77.35	1	77.30	76.30	1	1,580	0.06%
2023/03/14	1	76.40	0	0.00	75.30	1	1,538	0.07%
2023/03/10	1	76.60	6	79.30	78.50	-5	1,502	-0.33%
2023/03/09	10	80.92	9.1	81.65	80.70	0.9	1,448	0.06%
2023/03/08	15	79.93	7	80.17	80.00	8	1,349	0.59%
2023/03/07	5	76.52	2	76.90	76.80	3	1,199	0.25%
2023/03/06	3	74.87	1.8	74.19	76.00	1.2	1,069	0.11%
2023/03/03	1	68.90	1.1	69.78	69.10	-0.1	931	-0.01%
2023/03/01	0.1	66.40	0	0.00	65.80	0.1	864	0.01%
2023/02/21	3	69.63	4	69.70	69.40	-1	817	-0.12%
2023/02/20	0	0.00	25	70.46	70.40	-25	800	-3.12%
2023/02/17	7.1	70.59	3	71.23	71.50	4.1	752	0.54%
2023/02/16	11	67.80	3	66.03	69.30	8	548	1.46%
2023/02/15	1	63.00	1	62.60	63.00	0	460	0.00%
2023/02/14	1	63.80	0	0.00	62.60	1	451	0.22%
2023/02/09	0.4	60.80	0	0.00	60.50	0.4	446	0.09%
2023/02/01	2	64.00	0.1	62.42	63.80	1.9	426	0.45%
2023/01/06	0	0.00	2	57.20	57.30	-2	370	-0.54%
2022/12/21	10	55.50	0	0.00	55.70	10	404	2.47%
2022/12/20	2	55.80	10	56.10	55.80	-8	407	-1.96%
2022/12/14	0	0.00	1	60.20	60.40	-1	422	-0.24%
2022/12/12	0	0.00	10	61.04	60.50	-10	423	-2.36%
2022/12/09	1	61.70	0.1	60.80	61.50	0.9	429	0.20%
2022/12/05	0	0.00	7	62.10	64.50	-7	435	-1.61%
2022/12/02	10	60.70	0.1	59.60	60.70	9.9	427	2.31%
2022/12/01	10	58.90	0	0.00	58.50	10	426	2.35%
2022/11/25	0	0.00	2	57.80	57.40	-2	501	-0.40%
2022/11/22	2	56.00	1	56.10	56.00	1	540	0.18%
2022/11/14	0	0.00	2	57.20	57.20	-2	568	-0.35%
2022/11/09	0	0.00	2	54.90	55.80	-2	568	-0.35%
2022/10/18	7	51.60	0	0.00	51.70	7	897	0.78%
2022/10/17	2	49.00	2	50.90	51.30	0	901	0.00%
2022/10/14	0	0.00	3	50.90	50.40	-3	908	-0.33%
2022/10/13	0	0.00	1	49.35	48.20	-1	912	-0.11%
2022/10/11	2	49.70	0	0.00	49.85	2	922	0.22%
2022/10/05	0	0.00	2	52.70	52.30	-2	944	-0.21%
2022/09/30	0	0.00	2	49.78	50.40	-2	981	-0.20%
2022/09/27	0	0.00	2.4	51.40	52.00	-2.4	981	-0.24%
2022/09/26	2	51.30	0	0.00	50.50	2	981	0.20%
2022/09/23	1	55.80	0	0.00	54.50	1	977	0.10%
2022/09/21	2	56.90	0	0.00	56.70	2	991	0.20%
2022/09/16	2	59.40	0	0.00	59.00	2	1,014	0.20%
2022/09/14	1	60.90	0	0.00	61.00	1	1,003	0.10%
2022/09/13	1	65.90	0	0.00	64.00	1	997	0.10%
2022/09/12	1	69.10	0	0.00	67.20	1	986	0.10%
2022/08/29	1	58.90	0	0.00	58.10	1	969	0.10%
2022/08/25	2	62.00	0	0.00	61.50	2	952	0.21%
2022/08/18	0	0.00	1	56.50	56.50	-1	875	-0.11%
2022/08/16	0	0.00	1	55.50	55.20	-1	865	-0.12%
2022/08/12	0	0.00	1	55.00	55.10	-1	850	-0.12%
2022/08/04	1	51.20	0	0.00	51.70	1	847	0.12%
2022/08/03	0	0.00	1	52.50	51.70	-1	841	-0.12%
2022/08/01	0	0.00	1	54.60	54.90	-1	836	-0.12%
2022/07/22	1	56.10	1	56.10	55.90	0	813	0.00%
2022/07/20	2	57.00	2	57.30	55.60	0	807	0.00%
2022/07/19	2	58.00	3	57.40	57.00	-1	803	-0.12%
2022/07/18	1	57.50	3	57.07	59.00	-2	780	-0.26%
2022/07/15	14	56.29	0	0.00	57.50	14	651	2.15%
2022/07/14	1	51.60	1	52.00	52.30	0	586	0.00%
2022/07/13	1	51.00	0	0.00	51.00	1	588	0.17%
2022/07/12	1	50.50	0	0.00	48.85	1	593	0.17%
2022/07/11	0	0.00	2	51.05	50.90	-2	599	-0.33%
2022/07/08	2	52.55	0	0.00	52.80	2	597	0.33%
2022/07/05	1	49.40	0	0.00	49.75	1	613	0.16%
2022/06/23	0	0.00	4	55.80	55.50	-4	636	-0.63%
2022/06/08	3	67.90	0	0.00	67.70	3	644	0.47%
2022/06/01	0	0.00	3	69.00	68.90	-3	680	-0.44%
2022/05/04	3	66.10	5	66.70	66.90	-2	739	-0.27%
2022/05/03	4	66.08	1	66.00	66.30	3	750	0.40%
2022/04/27	0	0.00	4	61.40	63.70	-4	773	-0.52%
2022/04/26	0	0.00	1	63.90	65.10	-1	767	-0.13%
2022/04/13	0	0.00	3	71.30	71.90	-3	987	-0.30%
2022/03/31	0	0.00	1	83.90	83.50	-1	1,366	-0.07%
2022/03/29	1	86.00	1	84.90	83.90	0	1,438	0.00%
2022/03/28	1	83.40	1	83.70	84.90	0	1,456	0.00%
2022/03/23	0	0.00	1	82.40	82.20	-1	1,548	-0.06%
2022/03/17	0	0.00	3	79.50	80.40	-3	1,722	-0.17%
2022/03/11	1	81.40	5	80.90	80.80	-4	2,277	-0.18%
2022/03/08	5	80.20	0	0.00	79.60	5	2,795	0.18%
2022/03/04	2	88.20	0	0.00	88.10	2	3,734	0.05%
2022/03/03	1	89.40	0	0.00	89.20	1	4,106	0.02%
2022/02/24	0	0.00	2	87.70	87.30	-2	5,554	-0.04%
2022/02/21	1	91.60	1	92.10	92.00	0	5,611	0.00%
2022/02/17	0	0.00	2	91.40	91.50	-2	5,663	-0.04%
2022/02/09	0	0.00	1	93.50	93.70	-1	5,730	-0.02%
2022/02/08	1	91.70	0	0.00	92.90	1	5,748	0.02%
2022/01/25	0.1	89.20	0	0.00	88.30	0.1	5,798	0.00%
2022/01/13	0.1	92.50	0	0.00	92.60	0.1	5,748	0.00%
2022/01/11	4.2	95.84	1	95.90	94.70	3.2	5,711	0.06%
2022/01/10	1	97.60	0	0.00	98.00	1	5,675	0.02%
2022/01/07	1	98.00	0	0.00	97.90	1	5,663	0.02%
2022/01/06	2	101.00	0	0.00	100.00	2	5,630	0.04%
2022/01/05	4	102.75	3	102.50	103.00	1	5,605	0.02%
2022/01/04	15	105.13	4	105.38	105.50	11	5,555	0.20%
2022/01/03	5	103.60	4	103.63	104.50	1	5,410	0.02%
2021/12/30	1	102.00	4	101.50	101.00	-3	5,348	-0.06%
2021/12/29	0	0.00	0.5	99.10	99.10	-0.5	5,319	-0.01%
2021/12/28	0	0.00	1	98.60	99.30	-1	5,317	-0.02%
2021/12/27	2	100.05	0	0.00	99.30	2	5,307	0.04%
2021/12/24	2	98.35	0	0.00	97.60	2	5,285	0.04%
2021/12/21	2	98.80	0	0.00	98.40	2	5,213	0.04%
2021/12/20	2	99.50	1	97.70	97.60	1	5,189	0.02%
2021/12/17	2	100.00	2	101.00	99.50	0	5,132	0.00%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	1	101.00	0	0.00	100.50	1	5,079	0.02%
2021/12/13	0	0.00	0.7	102.50	103.00	-0.7	5,006	-0.01%
2021/12/10	2	103.50	0	0.00	101.00	2	4,945	0.04%
2021/12/08	1	106.00	0	0.00	105.00	1	4,825	0.02%
2021/12/07	4	108.63	17	106.79	105.50	-13	4,723	-0.28%
2021/12/03	5	115.90	7	116.00	116.50	-2	4,312	-0.05%
2021/12/02	19	118.45	1	115.50	113.00	18	4,177	0.43%
2021/12/01	11	118.05	29	118.59	117.00	-18	3,918	-0.46%
2021/11/30	7	118.57	12	120.33	117.00	-5	3,566	-0.14%
2021/11/29	20	108.83	7	112.50	113.50	13	3,000	0.43%
2021/11/26	16	113.47	13	113.85	115.50	3	2,633	0.11%
2021/11/25	5	111.80	18	109.89	111.50	-13	1,878	-0.69%
2021/11/24	11	96.60	4	103.00	105.00	7	1,479	0.47%
2021/11/23	2	96.95	2	97.45	95.50	0	1,280	0.00%
2021/11/22	1	94.70	1	94.90	93.60	0	1,208	0.00%
2021/11/19	1	94.10	1	91.90	92.40	0	1,201	0.00%
2021/11/17	1	92.50	7	92.09	93.40	-6	1,196	-0.50%
2021/11/16	0	0.00	1	89.60	89.60	-1	1,227	-0.08%
2021/11/15	7	91.14	14	91.01	90.70	-7	1,294	-0.54%
2021/11/12	0	0.00	1	86.70	86.50	-1	1,288	-0.08%
2021/11/10	3	87.50	5	89.00	87.90	-2	1,342	-0.15%
2021/11/09	2	88.10	1	86.80	88.20	1	1,378	0.07%
2021/11/05	1	87.60	1	87.30	87.60	0	1,418	0.00%
2021/11/04	0	0.00	1	87.80	87.00	-1	1,454	-0.07%
2021/11/03	1	87.20	1	87.60	87.00	0	1,461	0.00%
2021/11/02	1	86.10	1	83.40	83.00	0	1,481	0.00%
2021/11/01	2	88.00	2	87.50	87.50	0	1,509	0.00%
2021/10/28	0	0.00	1	89.20	85.90	-1	1,566	-0.06%
2021/10/22	0	0.00	4	84.85	84.00	-4	1,622	-0.25%
2021/10/21	0	0.00	1	84.50	83.20	-1	1,654	-0.06%
2021/10/19	0	0.00	2	82.20	82.50	-2	1,701	-0.12%
2021/10/15	1	82.30	2	82.10	81.80	-1	1,811	-0.06%
2021/10/12	1	80.00	0	0.00	80.70	1	1,877	0.05%
2021/10/08	4	80.10	2	81.40	79.90	2	1,912	0.10%
2021/10/07	1	80.90	1	78.90	80.90	0	1,941	0.00%
2021/10/06	2	77.90	0	0.00	76.30	2	1,996	0.10%
2021/10/04	0	0.00	1	78.00	78.90	-1	2,113	-0.05%
2021/10/01	0	0.00	5	81.00	80.50	-5	2,170	-0.23%
2021/09/29	5	83.40	2	83.50	82.00	3	2,625	0.11%
2021/09/17	0	0.00	1	87.50	89.70	-1	3,741	-0.03%
2021/09/15	10	89.70	0	0.00	89.40	10	3,852	0.26%
2021/09/08	0	0.00	1	90.10	89.90	-1	4,965	-0.02%
2021/09/06	1	95.00	0	0.00	93.30	1	5,158	0.02%
2021/09/03	2	95.40	0	0.00	95.40	2	5,294	0.04%
2021/09/02	0	0.00	2	98.70	98.50	-2	5,290	-0.04%
2021/09/01	1	101.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	2	101.00	0	0.00	101.00	2	5,363	0.04%
2021/08/25	0	0.00	5	103.00	104.00	-5	5,627	-0.09%
2021/08/23	2	100.50	0	0.00	100.50	2	5,722	0.03%
2021/08/20	5	94.94	0	0.00	96.80	5	5,777	0.09%
2021/08/18	3	97.67	1	97.70	101.50	2	5,894	0.03%
2021/08/17	3	98.37	2	99.75	96.00	1	6,084	0.02%
2021/08/16	2	100.00	1	99.50	100.00	1	6,124	0.02%
2021/08/13	2	103.00	0	0.00	103.00	2	6,185	0.03%
2021/08/12	0	0.00	2	108.00	108.00	-2	6,213	-0.03%
2021/08/10	2	110.50	0	0.00	108.00	2	6,365	0.03%
2021/08/09	0	0.00	1	111.50	107.00	-1	6,461	-0.02%
2021/08/06	2	113.75	5	111.50	111.00	-3	6,647	-0.05%
2021/08/05	2	110.50	3	110.00	111.00	-1	6,751	-0.01%
2021/08/04	4	109.50	2	111.00	112.00	2	6,864	0.03%
2021/08/03	0	0.00	1	106.00	105.00	-1	6,915	-0.01%
2021/08/02	0	0.00	13	103.58	106.00	-13	7,135	-0.18%
2021/07/30	0	0.00	1	102.50	102.00	-1	7,220	-0.01%
2021/07/29	1	104.50	1	105.50	105.50	0	7,301	0.00%
2021/07/28	2	104.50	2	105.00	104.50	0	7,375	0.00%
2021/07/27	1	114.50	2	111.00	109.50	-1	7,484	-0.01%
2021/07/26	0	0.00	1	112.50	113.00	-1	7,612	-0.01%
2021/07/22	4	113.63	5	113.40	112.50	-1	7,736	-0.01%
2021/07/21	7	111.57	4	110.25	111.00	3	7,787	0.04%
2021/07/20	0	0.00	3	110.50	110.00	-3	7,776	-0.04%
2021/07/16	8	114.13	4	114.00	113.50	4	7,830	0.05%
2021/07/15	9	114.39	1	116.00	114.50	8	7,884	0.10%
2021/07/14	0	0.00	5	113.80	114.00	-5	8,022	-0.06%
2021/07/13	3	118.00	1	119.00	114.00	2	8,058	0.02%
2021/07/12	6	116.75	1	116.50	116.50	5	8,026	0.06%
2021/07/09	2	115.50	1	115.50	115.00	1	8,040	0.01%
2021/07/08	3	121.17	6	120.67	119.00	-3	8,066	-0.04%
2021/07/07	18	123.78	13	123.19	120.50	5	8,101	0.06%
2021/07/06	5	122.90	19	121.66	121.50	-14	7,972	-0.18%
2021/07/05	23	121.20	24	120.60	118.00	-1	7,865	-0.01%
2021/07/02	5	114.90	0	0.00	115.50	5	7,760	0.06%
2021/07/01	19	116.39	10	115.70	114.00	9	8,048	0.11%
2021/06/30	19	118.63	19	119.65	123.00	0	8,037	0.00%
2021/06/29	8	115.88	5	116.20	112.00	3	7,900	0.04%
2021/06/28	0	0.00	9	112.00	112.50	-9	7,787	-0.12%
2021/06/25	3	115.67	5	115.00	113.00	-2	7,774	-0.03%
2021/06/24	1	116.50	4	114.50	114.50	-3	7,802	-0.04%
2021/06/23	6	115.50	6	116.33	115.50	0	7,897	0.00%
2021/06/22	3	113.50	7	112.29	112.00	-4	7,990	-0.05%
2021/06/21	3	115.00	5	114.90	113.50	-2	8,099	-0.02%
2021/06/18	217	121.30	223	117.91	117.00	-6	8,071	-0.07%	大買/大賣/
2021/06/17	14	115.61	16	114.84	117.50	-2	7,670	-0.03%
2021/06/16	5	108.90	9	107.11	107.00	-4	7,512	-0.05%
2021/06/15	10	107.65	14	107.29	108.00	-4	7,507	-0.05%
2021/06/11	22	107.11	17	105.82	103.50	5	7,479	0.07%
2021/06/10	21	104.02	1	104.00	104.50	20	7,614	0.26%
2021/06/09	3	103.83	1	103.00	103.00	2	7,802	0.03%
2021/06/08	6.1	104.43	3	104.67	104.50	3.1	7,814	0.04%
2021/06/07	5	105.00	2	102.75	102.50	3	7,863	0.04%
2021/06/04	2	105.50	1	105.01	105.00	1	7,874	0.01%
2021/06/03	0	0.00	2	101.00	104.00	-2	7,867	-0.03%
2021/06/02	2	101.00	1	100.00	100.00	1	7,833	0.01%
2021/05/31	10	104.50	2	105.00	104.50	8	7,760	0.10%
2021/05/28	7	106.00	5	106.50	104.50	2	7,739	0.03%
2021/05/27	1	104.50	4	104.50	104.00	-3	7,708	-0.04%
2021/05/25	2	106.50	14	107.00	108.00	-12	7,623	-0.16%
2021/05/24	7	97.37	7	97.53	98.60	0	7,669	0.00%
2021/05/21	13	97.42	7	98.23	95.80	6	8,044	0.07%
2021/05/20	10	95.94	10	95.66	93.00	0	8,255	0.00%
2021/05/19	15	96.93	19	96.69	95.40	-4	8,409	-0.05%
2021/05/18	14	95.84	5	95.10	96.90	9	8,638	0.10%
2021/05/17	14	93.76	16.7	88.46	88.90	-2.7	8,770	-0.03%
2021/05/14	8	96.20	5	97.18	93.00	3	8,852	0.03%
2021/05/13	14	93.92	11	91.09	91.60	3	8,935	0.03%
2021/05/12	5	93.12	11	93.95	90.90	-6	9,089	-0.07%
2021/05/11	2	102.75	1	102.50	101.00	1	9,090	0.01%
2021/05/10	15.2	113.37	8	112.88	110.50	7.2	9,152	0.08%
2021/05/07	2	111.75	0	0.00	113.00	2	9,214	0.02%
2021/05/05	1	106.00	1	102.50	102.50	0	9,563	0.00%
2021/05/04	3	105.50	3	106.50	106.00	0	9,851	0.00%
2021/05/03	2.3	116.10	8	118.06	113.50	-5.7	10,170	-0.06%
2021/04/29	1	125.00	2	125.50	125.00	-1	10,099	-0.01%
2021/04/28	1	126.50	0	0.00	128.50	1	10,166	0.01%
2021/04/27	5	125.60	4	126.38	126.50	1	10,239	0.01%
2021/04/26	2	124.00	3	124.33	123.50	-1	10,222	-0.01%
2021/04/23	1	121.50	10	122.20	122.50	-9	10,282	-0.09%
2021/04/22	12	121.50	1	122.00	119.50	11	10,494	0.10%
2021/04/21	3	123.67	7	125.21	123.50	-4	10,620	-0.04%
2021/04/20	5	127.60	2	128.44	127.50	3	10,940	0.03%
2021/04/16	0	0.00	1	123.50	123.00	-1	10,940	-0.01%
2021/04/15	0	0.00	1	124.00	124.00	-1	11,107	-0.01%
2021/04/14	64	119.48	10	121.00	125.00	54	11,202	0.48%
2021/04/13	1	121.00	6	123.92	122.50	-5	11,300	-0.04%
2021/04/12	2	126.25	1	123.50	121.50	1	11,314	0.01%
2021/04/09	6	126.50	6	126.42	126.00	0	11,401	0.00%
2021/04/08	2	134.50	2	134.00	131.00	0	11,427	0.00%
2021/04/07	26	135.27	16	132.69	133.50	10	11,575	0.09%
2021/04/06	3	127.33	9	126.83	129.50	-6	11,354	-0.05%
2021/03/31	2	118.25	3	118.33	117.50	-1	11,387	-0.01%
2021/03/30	1	119.00	0	0.00	118.50	1	11,764	0.01%
2021/03/29	2	119.25	1	117.00	117.00	1	11,926	0.01%
2021/03/26	0	0.00	1	119.00	119.50	-1	12,174	-0.01%
2021/03/25	3	115.00	1	114.50	114.00	2	12,118	0.02%
2021/03/24	14	122.79	0	0.00	120.00	14	12,075	0.12%
2021/03/23	1	131.00	0	0.00	131.00	1	12,106	0.01%
2021/03/22	1	130.50	3	131.00	130.50	-2	12,209	-0.02%
2021/03/19	2	133.25	2	133.25	133.00	0	12,296	0.00%
2021/03/18	3	135.17	3	136.33	134.50	0	12,427	0.00%
2021/03/17	2	133.50	5	136.20	134.00	-3	12,481	-0.02%
2021/03/16	25	137.98	14	136.07	134.50	11	12,505	0.09%
2021/03/15	11.1	132.91	15	133.13	134.50	-3.9	12,413	-0.03%
2021/03/12	2	129.25	1	133.00	128.00	1	12,305	0.01%
2021/03/11	2	128.25	1	128.50	131.00	1	12,362	0.01%
2021/03/10	8	119.00	9.2	117.07	121.50	-1.2	12,362	-0.01%
2021/03/09	0	0.00	11	112.00	110.50	-11	12,470	-0.09%
2021/03/08	2	122.25	5	123.00	117.00	-3	12,466	-0.02%
2021/03/05	1	123.00	0	0.00	122.00	1	12,619	0.01%
2021/03/04	5	130.00	10	128.50	127.00	-5	12,695	-0.04%
2021/03/02	3	130.83	2	131.00	126.00	1	12,890	0.01%
2021/02/26	5	132.70	10	129.90	130.00	-5	13,034	-0.04%
2021/02/25	1	133.50	3	133.33	132.00	-2	13,343	-0.01%
2021/02/24	8	131.44	0	0.00	129.00	8	13,326	0.06%
2021/02/23	33	142.98	13	141.92	137.50	20	13,344	0.15%
2021/02/22	13.3	137.20	20.7	134.72	139.50	-7.4	13,052	-0.06%
2021/02/19	18	124.86	10	123.45	127.50	8	13,152	0.06%
2021/02/18	21	120.74	16	120.88	124.00	5	13,244	0.04%
2021/02/17	1	117.50	25	115.20	117.50	-24	13,484	-0.18%
2021/02/05	3	106.33	15	106.00	107.00	-12	13,531	-0.09%
2021/02/04	18	106.42	3	107.33	104.00	15	13,967	0.11%
2021/02/03	27	103.63	23	104.02	104.00	4	14,127	0.03%
2021/02/02	7	100.14	2	100.50	100.00	5	13,906	0.04%
2021/01/29	47	102.07	35	102.56	98.50	12	13,785	0.09%
2021/01/28	8	105.69	16.6	103.42	101.00	-8.6	13,657	-0.06%
2021/01/27	7	101.21	2	101.25	100.50	5	13,700	0.04%
2021/01/26	5	103.88	1	101.00	99.10	4	13,769	0.03%
2021/01/25	10	105.45	27	103.93	107.00	-17	13,404	-0.13%
2021/01/22	18	98.07	16	98.73	97.60	2	12,966	0.02%
2021/01/21	38	97.40	23	98.10	98.00	15	12,896	0.12%
2021/01/20	0	0.00	22	96.85	93.80	-22	12,789	-0.17%
2021/01/19	0	0.00	11	101.36	99.00	-11	12,639	-0.09%
2021/01/18	12	100.88	3	100.50	100.50	9	12,578	0.07%
2021/01/15	12	103.96	3	102.67	101.00	9	12,515	0.07%
2021/01/14	7	99.34	2	98.00	102.50	5	12,336	0.04%
2021/01/13	14	100.04	7.9	98.76	100.00	6.1	12,264	0.05%
2021/01/12	5	94.54	26	92.15	93.20	-21	12,028	-0.17%
2021/01/11	34	95.67	20	97.68	95.60	14	12,396	0.11%
2021/01/08	29	99.35	30	96.27	95.20	-1	12,534	-0.01%
2021/01/07	2	95.00	7	95.20	97.50	-5	12,342	-0.04%
2021/01/06	2	102.50	1.4	100.19	96.00	0.6	12,234	0.00%
2021/01/05	3	97.73	4.6	98.19	97.70	-1.6	12,030	-0.01%
2021/01/04	5	96.08	15	94.23	97.50	-10	11,917	-0.08%
2020/12/31	8	91.34	10	92.21	91.60	-2	11,758	-0.02%
2020/12/30	27	88.36	12.8	87.87	91.90	14.2	11,606	0.12%
2020/12/29	10	85.64	13	85.88	84.80	-3	11,358	-0.03%
2020/12/28	5	85.66	4	85.60	85.00	1	11,243	0.01%
2020/12/25	8	85.81	10	85.97	84.80	-2	11,135	-0.02%
2020/12/24	9	85.17	22.5	85.23	86.20	-13.5	10,948	-0.12%
2020/12/23	12	78.73	2	80.35	78.40	10	10,487	0.10%
2020/12/22	25.2	77.90	16	78.12	77.90	9.2	10,269	0.09%
2020/12/21	2	74.90	6	74.12	75.00	-4	9,943	-0.04%
2020/12/18	6	75.17	27	74.29	73.70	-21	9,853	-0.21%
2020/12/17	18	74.47	22	74.26	75.20	-4	9,668	-0.04%
2020/12/16	5	72.16	5.5	72.33	72.80	-0.5	9,437	-0.01%
2020/12/15	2.2	68.89	1	70.80	68.30	1.2	9,266	0.01%
2020/12/14	8	73.94	6	74.43	73.60	2	9,095	0.02%
2020/12/11	13	71.79	11.4	69.85	69.70	1.6	8,808	0.02%
2020/12/10	5	71.80	6	72.32	70.90	-1	8,667	-0.01%
2020/12/09	28	71.39	27	71.95	72.10	1	8,565	0.01%
2020/12/08	1	70.00	7	69.49	69.00	-6	8,371	-0.07%
2020/12/07	2	71.05	3	71.03	70.60	-1	8,252	-0.01%
2020/12/04	1	70.00	0	0.00	71.60	1	8,135	0.01%
2020/12/03	32	71.17	75.1	70.54	70.10	-43.1	8,054	-0.54%
2020/12/02	0	0.00	9	68.43	68.80	-9	7,885	-0.11%
2020/12/01	8	68.24	2	68.80	68.50	6	7,819	0.08%
2020/11/30	1	67.48	9	67.50	67.00	-8	7,659	-0.10%
2020/11/27	3	66.47	2	66.00	66.90	1	7,549	0.01%
2020/11/26	9	66.26	17.6	65.27	66.20	-8.6	7,437	-0.12%
2020/11/25	15	65.40	9	65.50	63.90	6	7,271	0.08%
2020/11/24	22	65.43	26	65.91	65.50	-4	7,077	-0.06%
2020/11/23	11	62.12	18.8	62.66	62.60	-7.8	6,734	-0.12%
2020/11/20	14	61.89	33.3	62.53	62.00	-19.3	6,608	-0.29%
2020/11/19	14	60.82	1	60.80	60.60	13	6,320	0.21%
2020/11/18	42	61.37	29.1	61.42	61.40	13	6,176	0.21%
2020/11/17	12.1	59.80	27	59.49	60.00	-15	5,780	-0.26%
2020/11/16	33	58.37	21	58.96	58.40	12	5,492	0.22%
2020/11/13	17	55.68	6.2	55.45	56.10	10.8	4,947	0.22%
2020/11/12	19	56.24	23.1	56.98	57.00	-4.1	4,661	-0.09%
2020/11/11	12	50.84	43	52.20	53.30	-31	4,040	-0.77%
2020/11/10	4	50.16	5	49.64	49.75	-1	3,616	-0.03%
2020/11/09	19	49.67	1	49.35	49.35	18	3,553	0.51%
2020/11/06	9	50.61	12	50.04	50.00	-3	3,499	-0.09%
2020/11/05	13	49.61	13	49.98	50.80	0	3,391	0.00%
2020/11/04	11.3	50.33	9	50.88	49.90	2.3	3,238	0.07%
2020/11/03	8	48.56	3	48.50	48.60	5	2,785	0.18%
2020/10/30	0	0.00	5	45.25	44.15	-5	2,705	-0.18%
2020/10/28	3	45.35	1	46.80	45.25	2	2,780	0.07%
2020/10/27	1	46.60	0	0.00	46.70	1	2,770	0.04%
2020/10/26	1.3	46.85	0	0.00	46.50	1.3	2,772	0.05%
2020/10/23	3	46.65	1	46.90	46.85	2	2,750	0.07%
2020/10/22	0	0.00	3	47.12	46.45	-3	2,721	-0.11%
2020/10/21	1	49.85	5	49.42	48.20	-4	2,642	-0.15%
2020/10/20	8	49.56	3	49.72	49.20	5	2,518	0.20%
2020/10/19	10	49.37	6	49.85	49.50	4	2,366	0.17%
2020/10/16	4	46.35	39	46.68	47.00	-35	1,867	-1.87%
2020/10/15	3	42.98	0	0.00	42.75	3	1,653	0.18%
2020/10/14	4	43.36	2	43.80	43.50	2	1,670	0.12%
2020/10/06	0	0.00	2	42.35	42.35	-2	1,627	-0.12%
2020/09/30	2	41.15	4	40.83	41.80	-2	1,596	-0.13%
2020/09/29	8	41.48	4	41.39	41.25	4	1,554	0.26%
2020/09/28	0	0.00	3	37.52	37.80	-3	1,456	-0.21%
2020/09/24	2	39.10	1	38.85	38.70	1	1,477	0.07%
2020/09/23	1	41.25	0	0.00	40.20	1	1,496	0.07%
2020/09/22	2	41.00	0	0.00	41.00	2	1,502	0.13%
2020/09/21	2	41.90	0	0.00	41.90	2	1,507	0.13%
2020/09/18	0	0.00	1	42.55	42.40	-1	1,520	-0.07%
2020/09/17	0	0.00	1	42.55	42.55	-1	1,535	-0.07%
2020/09/16	5	42.28	0	0.00	42.00	5	1,565	0.32%
2020/09/15	1	42.70	0	0.00	42.65	1	1,591	0.06%
2020/09/14	1	42.25	0	0.00	42.60	1	1,598	0.06%
2020/09/03	1	43.15	0	0.00	43.00	1	1,874	0.05%
2020/08/28	1	42.25	0	0.00	42.15	1	2,041	0.05%
2020/08/25	1	42.40	0	0.00	42.25	1	2,109	0.05%
2020/08/24	1	42.35	0	0.00	42.25	1	2,141	0.05%
2020/08/17	3	47.25	3	47.68	48.00	0	2,258	0.00%
2020/08/05	1	34.75	5	34.68	34.55	-4	2,244	-0.18%
2020/08/04	0	0.00	4	34.63	34.35	-4	2,282	-0.18%
2020/07/28	0	0.00	3	35.00	34.10	-3	3,170	-0.09%
2020/07/27	0	0.00	0	35.10	35.35	0	3,244	0.00%
2020/07/24	0	0.00	6	35.52	35.70	-6	3,193	-0.19%
2020/07/23	0	0.00	1	35.15	35.25	-1	3,158	-0.03%
2020/07/22	0	0.00	1	34.10	34.20	-1	3,161	-0.03%
2020/07/14	1	33.80	5	33.50	33.55	-4	3,318	-0.12%
2020/07/09	1	35.00	0	0.00	34.90	1	3,520	0.03%
2020/07/03	1	34.45	0.9	34.45	34.50	0.1	4,021	0.00%
2020/06/24	0	0.00	2	35.28	35.15	-2	4,099	-0.05%
2020/06/23	1	35.30	1	35.55	35.20	0	4,168	0.00%
2020/06/16	0	0.00	23	36.06	36.35	-23	4,302	-0.53%
2020/06/15	0	0.00	1	35.70	35.50	-1	4,366	-0.02%
2020/06/12	1	35.15	10	35.25	35.85	-9	4,379	-0.21%
2020/06/09	0	0.00	1	37.70	37.20	-1	4,513	-0.02%
2020/06/08	0	0.00	1	38.00	37.90	-1	4,552	-0.02%
2020/06/05	0	0.00	2	38.30	38.15	-2	4,554	-0.04%
2020/06/04	1	38.65	23	38.56	38.70	-22	4,538	-0.48%
2020/06/03	7	38.04	0	0.00	37.95	7	4,507	0.16%
2020/06/02	1	38.20	1	38.50	37.80	0	4,491	0.00%
2020/06/01	1	38.10	11	38.37	38.40	-10	4,457	-0.22%
2020/05/29	0	0.00	3	37.35	37.40	-3	4,403	-0.07%
2020/05/28	7	37.81	12	37.22	37.90	-5	4,407	-0.11%
2020/05/27	1	37.10	0	0.00	36.75	1	4,323	0.02%
2020/05/26	1	36.90	0	0.00	36.65	1	4,355	0.02%
2020/05/25	5	36.50	10	36.07	36.50	-5	4,385	-0.11%
2020/05/22	10	36.50	2	36.60	36.25	8	4,398	0.18%
2020/05/21	2	37.40	0	0.00	37.25	2	4,407	0.05%
2020/05/19	0	0.00	1	36.75	36.75	-1	4,448	-0.02%
2020/05/18	0	0.00	3	35.95	35.70	-3	4,457	-0.07%
2020/05/15	3	36.90	10	36.44	36.50	-7	4,478	-0.16%
2020/05/14	5	36.20	2	37.18	36.20	3	4,452	0.07%
2020/05/13	1	38.35	0	0.00	37.90	1	4,433	0.02%
2020/05/12	1	38.55	7	37.99	38.40	-6	4,428	-0.14%
2020/05/11	8	38.35	33	38.79	38.35	-25	4,449	-0.56%
2020/05/08	26	38.49	0	0.00	37.55	26	4,441	0.59%
2020/05/07	14	38.79	12	39.63	39.20	2	4,380	0.05%
2020/05/06	8	37.50	18	37.24	38.15	-10	4,085	-0.24%
2020/05/05	4	34.68	1	34.60	34.70	3	3,688	0.08%
2020/05/04	2	33.55	4	33.70	33.70	-2	3,668	-0.05%
2020/04/30	15	34.64	3	34.72	34.40	12	3,742	0.32%
2020/04/29	9	34.18	5	34.18	34.15	4	3,684	0.11%
2020/04/28	40	34.37	6	34.54	34.30	34	3,696	0.92%
2020/04/27	8	34.36	0	0.00	34.45	8	3,720	0.22%
2020/04/24	3	34.08	0	0.00	33.80	3	3,691	0.08%
2020/04/23	1	33.20	1	33.30	33.45	0	3,703	0.00%
2020/04/22	1	32.45	1	32.90	33.20	0	3,718	0.00%
2020/04/21	6	32.67	10	33.25	32.35	-4	3,749	-0.11%
2020/04/17	0	0.00	5.1	34.33	33.75	-5.1	3,778	-0.13%
2020/04/16	1	34.20	1	34.30	34.30	0	3,760	0.00%
2020/04/15	2	34.15	4	35.34	34.20	-2	3,757	-0.05%
2020/04/14	0	0.00	1	33.50	33.55	-1	3,688	-0.03%
2020/04/13	9	32.90	0	0.00	32.65	9	3,813	0.24%
2020/04/10	15	34.64	4	34.30	34.40	11	3,879	0.28%
2020/04/09	14	35.95	19	36.43	33.95	-5	4,140	-0.12%
2020/04/08	27	34.79	15	34.88	35.40	12	4,011	0.30%
2020/04/07	0	0.00	7	30.91	32.20	-7	4,092	-0.17%
2020/04/06	3	30.05	0	0.00	30.10	3	4,345	0.07%
2020/04/01	3	29.90	0	0.00	29.85	3	4,372	0.07%
2020/03/27	13	29.98	8	30.88	29.65	5	4,612	0.11%
2020/03/26	0	0.00	2	28.30	29.50	-2	4,598	-0.04%
2020/03/25	0	0.00	10	27.42	28.35	-10	4,624	-0.22%
2020/03/24	4	25.94	23.2	26.03	25.80	-19.2	4,572	-0.42%
2020/03/20	1	26.25	1	26.75	27.00	0	4,520	0.00%
2020/03/19	13	25.25	6	25.46	25.25	7	4,478	0.16%
2020/03/17	5	29.70	0	0.00	28.60	5	4,403	0.11%
2020/03/16	100	29.35	102	29.96	29.50	-2	4,367	-0.05%	大賣/
2020/03/13	1.5	28.77	0	0.00	28.70	1.5	4,289	0.04%
2020/03/12	1	31.95	20	33.90	31.65	-19	4,241	-0.45%
2020/03/11	3	35.83	2	36.40	35.10	1	4,204	0.02%
2020/03/10	5	36.01	0	0.00	36.15	5	4,195	0.12%
2020/03/09	0	0.00	5	36.50	35.75	-5	4,197	-0.12%
2020/03/06	5	38.05	2	38.03	38.00	3	4,227	0.07%
2020/03/04	3	38.50	0	0.00	38.20	3	4,229	0.07%
2020/03/03	1	39.35	0	0.00	38.70	1	4,237	0.02%
2020/03/02	0	0.00	1	38.45	38.05	-1	4,219	-0.02%
2020/02/27	10	38.18	1	39.80	37.80	9	4,210	0.21%
2020/02/26	16	40.27	11	40.35	39.65	5	4,164	0.12%
2020/02/25	2	40.55	0	0.00	40.60	2	4,108	0.05%
2020/02/24	9	40.38	2	40.55	40.65	7	4,069	0.17%
2020/02/21	13	41.35	7	41.29	41.20	6	4,045	0.15%
2020/02/20	2	40.75	0	0.00	40.55	2	3,968	0.05%
2020/02/19	1	40.85	3	40.98	40.90	-2	3,956	-0.05%
2020/02/18	1	40.60	2	40.98	40.45	-1	3,928	-0.03%
2020/02/17	6	40.48	16	40.55	40.30	-10	3,916	-0.26%
2020/02/14	2	40.65	30	40.67	40.60	-28	4,036	-0.69%
2020/02/13	1	41.20	0	0.00	40.15	1	4,028	0.02%
2020/02/12	1	41.40	2	41.15	41.10	-1	4,030	-0.02%
2020/02/11	4	40.60	6	40.84	40.30	-2	3,986	-0.05%
2020/02/10	7	39.49	1	39.30	39.25	6	3,950	0.15%
2020/02/07	3	39.95	2	40.30	39.55	1	4,026	0.02%
2020/02/06	2	40.13	2	40.15	40.10	0	4,272	0.00%
2020/02/05	2	39.53	3	39.82	39.55	-1	4,410	-0.02%
2020/02/04	11	39.78	3	39.50	39.95	8	4,497	0.18%
2020/02/03	5	35.10	0	0.00	36.35	5	4,528	0.11%
2020/01/31	8	38.28	20	38.28	38.15	-12	4,551	-0.26%
2020/01/30	1	39.05	1	39.40	38.95	0	4,553	0.00%
2020/01/20	1	43.25	0	0.00	43.25	1	4,499	0.02%
2020/01/17	2	43.83	30	43.52	43.65	-28	4,489	-0.62%
2020/01/16	8	43.71	2	43.90	43.30	6	4,441	0.14%
2020/01/15	13	43.69	1	43.15	43.15	12	4,406	0.27%
2020/01/14	3	43.55	2	43.45	43.50	1	4,341	0.02%
2020/01/13	2	42.45	1	42.35	42.40	1	4,296	0.02%
2020/01/10	11	42.78	4	42.64	42.80	7	4,272	0.16%
2020/01/09	22	42.68	0	0.00	42.95	22	4,251	0.52%
2020/01/08	11	43.39	3	43.50	42.25	8	4,228	0.19%
2020/01/07	6	44.50	24	43.48	43.00	-18	4,175	-0.43%
2020/01/06	62	46.38	25	46.40	46.10	37	4,113	0.90%
2020/01/03	35	46.33	43	46.37	45.95	-8	4,087	-0.20%
2020/01/02	14	45.19	14	45.38	45.15	0	3,791	0.00%
2019/12/31	26	45.53	38	45.86	45.20	-12	3,800	-0.32%
2019/12/30	34	45.26	29.2	44.47	45.25	4.8	3,615	0.13%
2019/12/27	11	42.40	0	0.00	42.30	11	3,350	0.33%
2019/12/26	12	43.00	4.1	42.67	41.95	7.9	3,385	0.23%
2019/12/25	11	42.72	0	0.00	42.40	11	3,429	0.32%
2019/12/24	0	0.00	52	42.00	42.30	-52	3,477	-1.50%
2019/12/23	0	0.00	4	42.00	41.60	-4	3,489	-0.11%
2019/12/20	0	0.00	2	41.38	41.30	-2	3,475	-0.06%
2019/12/19	2.8	40.27	1	40.15	40.15	1.8	3,504	0.05%
2019/12/18	5	40.50	1	40.40	40.30	4	3,671	0.11%
2019/12/17	1	40.70	2	40.43	40.45	-1	3,729	-0.03%
2019/12/16	0	0.00	1	40.70	40.65	-1	3,817	-0.03%
2019/12/13	2	40.90	16	40.98	40.25	-14	4,185	-0.33%
2019/12/12	1	41.30	21	41.22	40.70	-20	4,745	-0.42%
2019/12/11	1	41.25	1	41.15	41.15	0	4,771	0.00%
2019/12/10	2	41.25	3	41.17	41.10	-1	4,792	-0.02%
2019/12/06	1	41.00	1	41.10	41.00	0	4,856	0.00%
2019/12/05	32	40.96	3.1	40.77	40.70	28.9	4,901	0.59%
2019/12/04	11	40.47	2	40.63	40.60	9	4,921	0.18%
2019/12/03	14	40.70	14	39.65	40.35	0	4,939	0.00%
2019/12/02	2	40.08	1	39.35	39.35	1	4,971	0.02%
2019/11/29	1	40.60	1	40.20	40.20	0	5,107	0.00%
2019/11/28	3	40.67	3	40.83	40.85	0	5,234	0.00%
2019/11/27	1	40.70	2	40.85	40.85	-1	5,261	-0.02%
2019/11/26	1	40.75	0	0.00	40.45	1	5,232	0.02%
2019/11/22	1	40.00	0	0.00	39.90	1	5,206	0.02%
2019/11/20	120	40.01	0	0.00	40.00	120	5,208	2.30%	大買/鉅額交易
2019/11/18	0.1	40.00	2	40.00	40.00	-1.9	5,211	-0.04%
2019/11/15	0	0.00	2	39.90	39.85	-2	5,212	-0.04%
2019/11/14	3	40.62	0	0.00	40.10	3	5,204	0.06%
2019/11/13	7	41.45	6	41.09	40.25	1	5,175	0.02%
2019/11/12	2	38.95	0	0.00	39.25	2	5,048	0.04%
2019/11/08	3	39.97	2	39.80	39.80	1	5,005	0.02%
2019/11/07	2	39.90	2	39.80	39.80	0	5,002	0.00%
2019/11/06	5	39.82	4	40.19	40.10	1	4,999	0.02%
2019/11/05	10	42.21	6	40.98	39.40	4	4,923	0.08%
2019/11/04	36	42.93	35	42.80	43.65	1	4,658	0.02%
2019/11/01	9	41.64	7	42.74	43.50	2	4,567	0.04%
2019/10/31	6	41.88	7	42.39	42.70	-1	4,403	-0.02%
2019/10/30	1	41.70	1	42.00	42.65	0	4,271	0.00%
2019/10/29	0	0.00	2	42.25	42.50	-2	4,199	-0.05%
2019/10/25	1	41.80	11	41.76	41.90	-10	4,155	-0.24%
2019/10/23	1	41.45	0	0.00	41.10	1	4,119	0.02%
2019/10/22	0.5	41.15	0.1	41.15	41.15	0.5	4,118	0.01%
2019/10/21	1	41.05	0	0.00	41.05	1	4,118	0.02%
2019/10/18	1	41.15	7	41.19	40.85	-6	4,103	-0.15%
2019/10/17	1	41.00	0	0.00	41.10	1	4,102	0.02%
2019/10/16	0	41.10	2	41.10	40.85	-2	4,097	-0.05%
2019/10/15	4	41.61	2	41.40	41.25	2	4,088	0.05%
2019/10/14	12	42.30	46	41.98	41.00	-34	4,061	-0.84%
2019/10/09	40	42.53	4	42.16	42.20	36	3,952	0.91%
2019/10/08	0.1	42.75	3	42.72	42.50	-2.9	3,851	-0.08%
2019/10/07	7.4	43.73	4	44.08	43.70	3.4	3,832	0.09%
2019/10/04	8	43.56	2	43.20	44.00	6	3,752	0.16%
2019/10/03	2	42.70	1	43.20	43.85	1	3,681	0.03%
2019/10/02	5	43.82	23	43.38	43.15	-18	3,642	-0.49%
2019/10/01	8	43.81	8	44.49	44.20	0	3,580	0.00%
2019/09/27	5	42.48	14	43.06	43.30	-9	3,443	-0.26%
2019/09/26	73	41.68	59	41.48	42.60	14	3,334	0.42%
2019/09/25	1	39.65	3	40.18	40.50	-2	3,213	-0.06%
2019/09/24	5	39.29	7	39.79	40.05	-2	3,184	-0.06%
2019/09/23	4	39.90	9	38.78	38.20	-5	3,078	-0.16%
2019/09/20	1	41.40	0	0.00	41.30	1	2,911	0.03%
2019/09/19	6	41.78	0	0.00	41.75	6	2,843	0.21%
2019/09/18	9	42.02	19	43.83	43.00	-10	2,751	-0.36%
2019/09/17	8	43.16	56	45.26	41.80	-48	2,375	-2.02%
2019/09/16	1	41.80	1	41.30	41.30	0	1,806	0.00%
2019/09/12	1	41.50	0	0.00	41.50	1	1,786	0.06%
2019/09/11	1	41.60	1	41.05	41.15	0	1,758	0.00%
2019/09/10	2	41.40	34	41.05	41.10	-32	1,740	-1.84%
2019/09/09	5	42.34	4	41.95	42.45	1	1,667	0.06%
2019/09/06	0	0.00	1	41.10	41.10	-1	1,595	-0.06%
2019/09/05	1	40.85	3	41.28	41.00	-2	1,552	-0.13%
2019/09/04	4	41.34	0	0.00	41.00	4	1,506	0.27%
2019/09/03	4	39.93	8	39.74	40.45	-4	1,413	-0.28%
2019/09/02	7	37.86	6	38.31	39.25	1	1,259	0.08%
2019/08/30	1	36.25	2	35.58	35.70	-1	1,131	-0.09%
2019/08/28	3	34.40	0	0.00	34.10	3	1,091	0.27%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/23	1	35.10	1	35.10	35.10	0	1,098	0.00%
2019/08/22	0	0.00	8	35.85	35.15	-8	1,100	-0.73%
2019/08/21	8	35.40	0	0.00	35.60	8	1,095	0.73%
2019/08/19	0	0.00	1	34.50	34.50	-1	1,079	-0.09%
2019/08/16	1	33.70	0	0.00	34.00	1	1,087	0.09%
2019/08/15	1	34.05	0	0.00	34.10	1	1,087	0.09%
2019/08/13	1	34.65	1	34.85	34.95	0	1,084	0.00%
2019/08/12	1	35.00	0	0.00	35.55	1	1,088	0.09%
2019/08/07	6	34.29	0	0.00	33.70	6	1,078	0.56%
2019/08/05	5	36.45	0	0.00	36.45	5	1,069	0.47%
2019/08/02	0	0.00	1	40.60	40.45	-1	1,025	-0.10%
2019/07/30	1	43.00	1	42.30	42.40	0	1,071	0.00%
2019/07/29	0	0.00	2	42.55	42.30	-2	1,083	-0.18%
2019/07/25	1	42.45	0	0.00	42.50	1	1,088	0.09%
2019/07/11	5	45.85	1	45.80	45.80	4	1,372	0.29%
2019/07/09	0	0.00	1	45.45	45.00	-1	1,657	-0.06%
2019/07/08	13	46.42	1	46.20	46.10	12	1,663	0.72%
2019/07/05	0	0.00	1	45.85	46.10	-1	1,697	-0.06%
2019/07/04	11	45.79	10	45.70	45.50	1	1,710	0.06%
2019/07/02	0	0.00	1	44.80	44.75	-1	1,811	-0.06%
2019/07/01	3	44.17	0	0.00	44.45	3	1,839	0.16%
2019/06/20	1	43.55	2	43.40	43.30	-1	2,059	-0.05%
2019/06/17	0	0.00	1	42.55	42.75	-1	2,138	-0.05%
2019/06/14	1	42.00	0	0.00	41.95	1	2,160	0.05%
2019/06/13	0	0.00	1	41.75	41.80	-1	2,190	-0.05%
2019/06/11	0	0.00	1	40.70	41.20	-1	2,469	-0.04%
2019/06/06	1	40.05	0	0.00	40.10	1	2,534	0.04%
2019/05/27	0	0.00	2	40.35	40.10	-2	3,176	-0.06%
2019/05/22	0	0.00	2	41.60	41.55	-2	3,668	-0.05%
2019/05/20	0	0.00	1	41.20	40.75	-1	3,804	-0.03%
2019/05/16	1	42.00	1	41.75	41.30	0	3,995	0.00%
2019/05/15	6	41.82	3	42.10	42.10	3	4,266	0.07%
2019/05/14	0	0.00	2	39.90	41.30	-2	4,501	-0.04%
2019/05/13	1	41.00	0	0.00	40.90	1	4,602	0.02%
2019/05/10	0	0.00	4	43.60	42.80	-4	4,644	-0.09%
2019/05/09	1	44.70	6	45.34	44.15	-5	4,634	-0.11%
2019/05/07	5	46.00	0	0.00	45.90	5	4,747	0.11%
2019/05/06	3	45.22	3	44.92	44.75	0	4,751	0.00%
2019/05/03	1	46.25	0	0.00	46.25	1	4,785	0.02%
2019/04/30	0	0.00	1	46.20	46.15	-1	4,891	-0.02%
2019/04/29	1	46.30	2	45.78	45.75	-1	4,919	-0.02%
2019/04/26	7	47.69	1	48.25	47.25	6	4,961	0.12%
2019/04/23	3	47.17	0	0.00	47.25	3	5,111	0.06%
2019/04/22	0	0.00	2	48.55	47.80	-2	5,340	-0.04%
2019/04/19	0	0.00	2	48.43	48.40	-2	5,387	-0.04%
2019/04/18	3	48.50	1	49.70	47.60	2	5,707	0.04%
2019/04/17	1	50.00	6	49.78	49.35	-5	5,719	-0.09%
2019/04/16	15	49.78	26	49.42	49.75	-11	5,718	-0.19%
2019/04/15	1	47.85	5	47.67	47.85	-4	5,594	-0.07%
2019/04/12	2	46.78	1	46.65	46.70	1	5,672	0.02%
2019/04/11	7	47.52	10	48.07	47.10	-3	5,768	-0.05%
2019/04/10	3	47.20	4	47.19	47.50	-1	5,923	-0.02%
2019/04/09	4	47.78	2	47.80	47.60	2	6,081	0.03%
2019/04/08	1	46.55	1	46.75	46.70	0	6,436	0.00%
2019/04/03	5	45.91	7	45.94	46.10	-2	6,629	-0.03%
2019/04/02	0	0.00	11	45.43	45.30	-11	6,827	-0.16%
2019/04/01	2	45.13	14	45.59	45.00	-12	7,167	-0.17%
2019/03/29	6	46.03	5	45.91	45.65	1	7,536	0.01%
2019/03/28	3	45.63	3	45.83	45.50	0	7,721	0.00%
2019/03/27	5	45.50	1	46.10	45.80	4	7,865	0.05%
2019/03/26	7	47.12	4	46.89	46.50	3	7,873	0.04%
2019/03/25	2	47.55	7	47.77	47.65	-5	8,009	-0.06%
2019/03/22	11	49.10	8	49.24	48.80	3	8,062	0.04%
2019/03/21	0	0.00	1	48.15	48.15	-1	8,105	-0.01%
2019/03/20	2	47.20	0	0.00	47.30	2	8,230	0.02%
2019/03/19	2	47.35	2	47.50	47.25	0	8,377	0.00%
2019/03/18	0	0.00	12	48.21	47.95	-12	8,491	-0.14%
2019/03/15	4	48.31	4	48.56	48.10	0	8,770	0.00%
2019/03/14	11	49.00	17	47.61	46.60	-6	9,044	-0.07%
2019/03/12	7	50.48	1	49.90	49.85	6	9,301	0.06%
2019/03/11	0	0.00	10	50.75	50.20	-10	9,448	-0.11%
2019/03/08	2	50.08	4	50.55	50.40	-2	9,612	-0.02%
2019/03/07	15	50.96	8	50.83	50.30	7	9,642	0.07%
2019/03/06	1	51.00	3	51.00	50.80	-2	9,679	-0.02%
2019/03/05	9	50.92	6	50.77	50.10	3	9,708	0.03%
2019/03/04	4	49.93	2	50.15	51.10	2	9,704	0.02%
2019/02/27	24	49.57	2	49.40	49.05	22	9,658	0.23%
2019/02/26	2	52.35	7	52.10	51.40	-5	9,577	-0.05%
2019/02/25	13	51.95	22	51.86	51.90	-9	9,563	-0.09%
2019/02/22	18	51.02	9	51.58	51.60	9	9,450	0.10%
2019/02/21	10	48.39	1	48.20	48.50	9	9,149	0.10%
2019/02/20	1	47.70	2	48.18	48.00	-1	9,258	-0.01%
2019/02/18	5	48.12	6	48.25	47.60	-1	9,242	-0.01%
2019/02/15	19	46.79	5	46.68	47.05	14	9,163	0.15%
2019/02/14	12	47.00	17	46.62	46.35	-5	9,095	-0.05%
2019/02/13	21	47.88	12	47.43	47.40	9	9,023	0.10%
2019/02/12	11	44.99	16	44.46	46.00	-5	8,777	-0.06%
2019/02/11	6	42.80	3	42.88	43.10	3	8,609	0.03%
2019/01/30	10	41.80	1	41.65	41.80	9	8,577	0.10%
2019/01/29	1	41.20	1	40.65	41.35	0	8,614	0.00%
2019/01/28	4	41.45	5	41.38	41.10	-1	8,652	-0.01%
2019/01/25	13	41.13	14	41.02	40.85	-1	8,874	-0.01%
2019/01/24	5	40.50	5	40.10	40.10	0	9,167	0.00%
2019/01/23	1	39.35	0	0.00	40.35	1	9,254	0.01%
2019/01/22	2	40.25	1	39.75	39.70	1	9,268	0.01%
2019/01/21	2	41.10	16	40.94	40.60	-14	9,292	-0.15%
2019/01/18	0	0.00	1	40.85	40.70	-1	9,306	-0.01%
2019/01/17	2	41.05	23	41.06	40.55	-21	9,334	-0.22%
2019/01/16	2	41.43	2	40.98	40.90	0	9,313	0.00%
2019/01/15	4	42.26	5	41.97	41.75	-1	9,273	-0.01%
2019/01/14	33	41.63	32	41.78	41.75	1	9,265	0.01%
2019/01/11	53	41.75	34	41.54	41.50	19	9,264	0.21%
2019/01/10	0	0.00	4	40.36	40.30	-4	9,125	-0.04%
2019/01/09	11	41.27	9	41.30	40.50	2	9,288	0.02%
2019/01/08	2	40.20	1	40.15	40.30	1	8,992	0.01%
2019/01/07	0	0.00	1	39.70	39.65	-1	8,947	-0.01%
2019/01/04	13	38.56	22	38.31	39.00	-9	8,914	-0.10%
2019/01/03	25	40.17	15	40.34	38.75	10	8,765	0.11%
2019/01/02	6	40.51	11	40.03	40.00	-5	8,676	-0.06%
2018/12/28	11	39.89	11	39.76	40.10	0	8,611	0.00%
2018/12/27	15	38.88	10	38.78	38.95	5	8,451	0.06%
2018/12/26	15	40.23	23	39.32	37.40	-8	8,289	-0.10%
2018/12/25	10	39.54	21	39.69	39.60	-11	7,869	-0.14%
2018/12/24	17	39.40	6	39.53	39.75	11	7,694	0.14%
2018/12/22	33	39.88	38	39.74	39.05	-5	7,492	-0.07%
2018/12/21	38	38.23	38	37.39	40.15	0	7,198	0.00%
2018/12/20	23	36.32	28	36.16	36.50	-5	6,832	-0.07%
2018/12/19	19	36.03	6	35.83	35.80	13	6,640	0.20%
2018/12/18	10	35.20	4	35.20	35.20	6	6,495	0.09%
2018/12/17	12	35.70	13	35.60	35.35	-1	6,442	-0.02%
2018/12/14	27	34.03	4	33.74	34.10	23	6,267	0.37%
2018/12/13	1	35.00	9	35.13	34.50	-8	6,221	-0.13%
2018/12/12	20	35.82	11	35.65	35.50	9	6,141	0.15%
2018/12/11	8	34.91	6	34.97	34.90	2	6,015	0.03%
2018/12/10	2	32.83	0	0.00	33.90	2	5,929	0.03%
2018/12/07	27	35.81	13	35.74	35.75	14	5,814	0.24%
2018/12/06	12	36.77	17	35.97	34.50	-5	5,528	-0.09%
2018/12/05	37	35.69	32	35.21	37.80	5	5,190	0.10%
2018/12/04	16	34.33	21	34.66	34.50	-5	4,788	-0.10%
2018/12/03	6	33.41	30	34.08	34.45	-24	4,666	-0.51%
2018/11/30	12	30.94	6	30.97	31.35	6	4,492	0.13%
2018/11/29	12	31.30	10	31.09	30.55	2	4,432	0.05%
2018/11/28	15	30.53	11	30.44	30.65	4	4,373	0.09%
2018/11/27	7	29.65	2	29.88	30.00	5	4,337	0.12%
2018/11/26	4	28.96	3	28.75	29.20	1	4,311	0.02%
2018/11/23	2	29.00	1	29.50	28.50	1	4,307	0.02%
2018/11/22	11	30.37	6	31.10	29.70	5	4,280	0.12%
2018/11/21	15	30.59	2	30.45	30.85	13	4,247	0.31%
2018/11/20	1	31.00	8	31.21	30.55	-7	4,270	-0.16%
2018/11/19	8	31.07	20	31.54	31.40	-12	4,240	-0.28%
2018/11/16	7	30.21	12	30.02	29.55	-5	4,139	-0.12%
2018/11/15	7	28.75	1	29.00	29.10	6	4,063	0.15%
2018/11/14	9	29.33	2	28.85	28.55	7	4,057	0.17%
2018/11/13	0	0.00	7	27.47	28.80	-7	4,070	-0.17%
2018/11/12	6	28.70	14	28.73	28.75	-8	4,105	-0.19%
2018/11/09	6	29.56	12	29.75	29.60	-6	4,161	-0.14%
2018/11/08	78	29.40	72	30.05	29.35	6	4,235	0.14%
2018/11/07	24	29.14	4	28.59	29.20	20	4,211	0.47%
2018/11/06	33	28.81	36	29.63	28.00	-3	4,192	-0.07%
2018/11/05	1	30.10	1	29.90	30.20	0	4,137	0.00%
2018/11/02	74	30.57	80	30.95	30.30	-6	4,132	-0.15%
2018/11/01	43	29.58	58	30.35	30.25	-15	3,918	-0.38%
2018/10/31	11	27.55	16	28.43	28.70	-5	3,601	-0.14%
2018/10/30	5	27.01	2	26.50	26.10	3	3,524	0.09%
2018/10/29	3	27.70	3	28.85	27.75	0	3,573	0.00%
2018/10/26	2	28.60	1	28.60	28.35	1	3,631	0.03%
2018/10/25	9	28.81	13	29.04	28.45	-4	3,627	-0.11%
2018/10/24	7	31.60	3	32.30	31.05	4	3,696	0.11%
2018/10/23	3	33.23	2	33.05	32.50	1	3,791	0.03%
2018/10/22	30	33.77	10	33.89	33.90	20	3,923	0.51%
2018/10/19	2	33.38	5	34.38	33.35	-3	3,957	-0.08%
2018/10/18	4	36.39	1	38.00	35.85	3	4,004	0.07%
2018/10/17	16	39.08	7	41.60	37.60	9	4,006	0.22%
2018/10/16	14	37.78	26	38.53	39.50	-12	3,914	-0.31%
2018/10/15	15	36.60	0	0.00	35.95	15	4,003	0.37%
2018/10/12	4	36.40	1	35.60	36.45	3	4,097	0.07%
2018/10/11	0	0.00	15	36.71	36.50	-15	4,217	-0.36%
2018/10/09	1	40.85	0	0.00	40.55	1	4,311	0.02%
2018/10/08	15	40.73	1	40.80	40.80	14	4,359	0.32%
2018/10/05	0	0.00	1	41.80	39.80	-1	4,552	-0.02%
2018/10/04	1	43.35	0	0.00	43.20	1	4,672	0.02%
2018/10/03	0	0.00	1	46.10	44.05	-1	4,979	-0.02%
2018/10/02	1	46.55	22	46.75	45.90	-21	5,164	-0.41%
2018/10/01	18	46.33	1	46.15	46.35	17	5,295	0.32%
2018/09/27	4	46.90	0	0.00	46.85	4	5,673	0.07%
2018/09/26	0	0.00	10	49.25	49.10	-10	5,843	-0.17%
2018/09/21	1	49.60	0	0.00	49.80	1	6,582	0.02%
2018/09/20	10	50.40	0	0.00	48.80	10	6,926	0.14%
2018/09/19	0	0.00	1	52.00	49.60	-1	7,038	-0.01%
2018/09/18	1	50.00	2	51.50	50.90	-1	7,235	-0.01%
2018/09/17	2	52.70	0	0.00	52.70	2	7,424	0.03%
2018/09/14	1	53.50	1	53.50	54.20	0	7,648	0.00%
2018/09/12	0	0.00	1	51.60	51.80	-1	8,201	-0.01%
2018/09/10	2	55.30	2	55.10	54.10	0	8,490	0.00%
2018/09/06	0	0.00	2	60.50	60.10	-2	8,790	-0.02%
2018/09/04	5	62.90	3	62.20	63.10	2	9,300	0.02%
2018/09/03	1	61.60	2	63.70	61.60	-1	9,372	-0.01%
2018/08/30	0	0.00	15	65.30	65.80	-15	9,532	-0.16%
2018/08/29	3	65.70	3	65.43	65.20	0	9,778	0.00%
2018/08/28	28	65.75	16	66.92	64.80	12	9,998	0.12%
2018/08/27	17	64.30	4	65.60	66.30	13	10,141	0.13%
2018/08/24	0	0.00	5	62.98	62.00	-5	10,131	-0.05%
2018/08/23	9	63.81	15	66.17	63.20	-6	10,185	-0.06%
2018/08/22	2	70.50	0	0.00	70.50	2	10,158	0.02%
2018/08/21	2	70.20	3	70.70	70.00	-1	10,275	-0.01%
2018/08/20	9	70.56	4	70.98	70.50	5	10,473	0.05%
2018/08/17	2	72.00	0	0.00	68.30	2	10,516	0.02%
2018/08/16	3	71.10	10	71.56	72.00	-7	10,468	-0.07%
2018/08/15	26	69.88	26.2	67.99	70.00	-0.2	10,396	0.00%
2018/08/14	5	66.00	0	0.00	67.60	5	10,349	0.05%
2018/08/13	4	65.85	2	65.70	63.60	2	10,310	0.02%
2018/08/10	0	0.00	1	71.00	69.80	-1	10,282	-0.01%
2018/08/09	1	71.30	1	70.60	72.00	0	10,294	0.00%
2018/08/08	6	72.70	4	72.50	71.20	2	10,270	0.02%
2018/08/07	5	71.90	2	73.20	74.50	3	10,249	0.03%
2018/08/06	3	72.00	9	71.74	71.40	-6	10,256	-0.06%
2018/08/03	11	72.08	5	71.98	71.60	6	10,329	0.06%
2018/08/02	36	69.51	36	70.46	70.00	0	10,387	0.00%
2018/08/01	0	0.00	1	74.40	73.40	-1	10,464	-0.01%
2018/07/31	9	73.18	4	73.63	75.60	5	10,441	0.05%
2018/07/30	7	74.66	14	75.03	73.50	-7	10,481	-0.07%
2018/07/27	10	81.17	6	82.48	80.70	4	10,555	0.04%
2018/07/26	11	78.37	17	78.66	78.90	-6	10,405	-0.06%
2018/07/25	7	78.21	7	78.19	77.80	0	10,320	0.00%
2018/07/24	11	75.16	10	75.00	76.50	1	10,204	0.01%
2018/07/23	15	73.82	12	73.30	74.50	3	10,145	0.03%
2018/07/20	16	72.33	20	75.24	71.30	-4	10,038	-0.04%
2018/07/19	7	75.91	9	76.26	76.80	-2	9,970	-0.02%
2018/07/18	17	75.78	17	75.94	75.30	0	10,006	0.00%
2018/07/17	5	80.86	9	79.83	78.80	-4	10,089	-0.04%
2018/07/16	5	83.62	21	83.18	82.60	-16	9,995	-0.16%
2018/07/13	27	87.14	14	86.75	85.10	13	10,005	0.13%
2018/07/12	26	82.59	30	82.69	85.50	-4	9,815	-0.04%
2018/07/11	28	83.27	13	83.88	82.20	15	9,749	0.15%
2018/07/10	11.2	78.05	10	78.70	80.40	1.2	9,659	0.01%
2018/07/09	14	83.93	16	85.64	80.50	-2	9,549	-0.02%
2018/07/06	15	85.40	11	87.61	84.90	4	9,382	0.04%
2018/07/05	21	89.15	37	89.92	86.90	-16	9,159	-0.17%
2018/07/04	22	89.63	8	88.39	91.50	14	8,991	0.16%
2018/07/03	26	90.61	38	90.02	86.00	-12	8,811	-0.14%
2018/07/02	27	88.85	25	88.15	90.30	2	8,439	0.02%
2018/06/29	27	85.09	27	84.74	84.40	0	8,052	0.00%
2018/06/28	13	79.51	13	79.28	79.00	0	7,692	0.00%
2018/06/27	20	81.07	29	81.86	78.30	-9	7,559	-0.12%
2018/06/26	4	79.45	17	78.99	80.70	-13	7,336	-0.18%
2018/06/25	45	83.55	23	81.70	80.80	22	7,119	0.31%
2018/06/22	27	87.81	26	90.02	83.00	1	6,874	0.01%
2018/06/21	10	85.44	3	88.20	88.20	7	6,334	0.11%
2018/06/20	28	83.94	35	81.51	80.20	-7	6,221	-0.11%
2018/06/19	1	88.90	1	88.90	88.90	0	5,951	0.00%
2018/06/15	27	77.72	22	76.80	80.90	5	5,913	0.08%
2018/06/14	46	73.41	42	73.73	73.60	4	5,702	0.07%
2018/06/13	26	73.09	17	73.28	74.80	9	5,575	0.16%
2018/06/12	4	71.55	6	71.32	71.80	-2	5,279	-0.04%
2018/06/11	2	65.30	3	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	2	59.40	59.40	-2	4,965	-0.04%
2018/06/07	13	54.93	14	54.26	54.00	-1	4,954	-0.02%
2018/06/06	10	54.28	7	54.27	54.50	3	4,778	0.06%
2018/06/05	8	53.14	9	52.52	50.30	-1	4,523	-0.02%
2018/06/04	5	54.24	1	55.00	55.00	4	4,289	0.09%
2018/05/31	2	50.30	2	49.25	47.80	0	4,116	0.00%
2018/05/30	10	49.56	9	48.43	49.25	1	4,191	0.02%
2018/05/29	3	50.23	4	51.23	49.85	-1	4,321	-0.02%
2018/05/28	6	50.68	6	50.26	51.20	0	4,218	0.00%
2018/05/25	5	47.25	17	47.51	47.50	-12	4,020	-0.30%
2018/05/23	2	46.78	0	0.00	46.55	2	3,984	0.05%
2018/05/22	0	0.00	2	47.70	47.55	-2	3,972	-0.05%
2018/05/21	11	46.98	11	46.68	46.50	0	3,920	0.00%
2018/05/18	3	46.67	3	46.43	46.70	0	3,919	0.00%
2018/05/17	1	44.75	0	0.00	45.50	1	3,895	0.03%
2018/05/16	14	45.90	1	47.00	46.20	13	3,863	0.34%
2018/05/14	1	47.00	2	47.53	47.95	-1	3,950	-0.03%
2018/05/11	3	48.03	12	46.98	46.10	-9	3,993	-0.23%
2018/05/10	16	50.43	11	50.42	49.60	5	3,939	0.13%
2018/05/09	5	50.26	7	49.49	49.35	-2	3,876	-0.05%
2018/05/08	6	48.38	4	47.69	48.00	2	3,678	0.05%
2018/05/07	25	48.57	25	47.98	47.75	0	3,660	0.00%
2018/05/04	13	49.55	16	50.03	48.50	-3	3,536	-0.08%
2018/05/02	4	46.69	4	47.80	47.00	0	3,382	0.00%
2018/04/25	11	46.57	0	0.00	46.50	11	3,424	0.32%
2018/04/24	0	0.00	6	47.66	46.40	-6	3,384	-0.18%
2018/04/23	7	50.03	3	51.37	51.40	4	3,266	0.12%
2018/04/17	1	46.90	2	48.35	46.55	-1	3,251	-0.03%
2018/04/16	5	50.28	1	47.50	50.00	4	3,227	0.12%
2018/04/13	0	0.00	7	47.51	48.00	-7	3,094	-0.23%
2018/04/12	2	45.00	0	0.00	45.00	2	3,079	0.06%
2018/04/09	2	43.80	0	0.00	44.00	2	3,640	0.05%
2018/03/28	0	0.00	2	43.65	43.95	-2	4,452	-0.04%
2018/03/27	2	44.00	0	43.80	44.10	2	4,782	0.04%
2018/03/23	0	0.00	1	43.45	43.45	-1	4,918	-0.02%
2018/03/20	2	46.15	3	46.28	45.85	-1	5,046	-0.02%
2018/03/15	0	0.00	1	45.15	45.70	-1	5,088	-0.02%
2018/03/13	0	0.00	1	45.45	45.20	-1	5,169	-0.02%
2018/03/12	0	0.00	2	44.30	44.10	-2	5,186	-0.04%
2018/03/08	2	43.85	2	43.60	43.85	0	5,466	0.00%
2018/03/07	3	45.72	1	44.10	44.10	2	5,641	0.04%
2018/03/06	26	46.04	37	45.51	45.15	-11	5,784	-0.19%
2018/03/05	39	46.88	33	47.13	46.60	6	6,014	0.10%
2018/03/02	17	45.32	12	45.61	45.55	5	5,903	0.08%
2018/03/01	1	44.20	2	43.85	43.90	-1	5,832	-0.02%
2018/02/27	2	43.45	0	0.00	42.90	2	5,813	0.03%
2018/02/23	2	44.18	3	44.45	42.75	-1	5,826	-0.02%
2018/02/22	2	41.90	2	41.73	41.85	0	5,781	0.00%
2018/02/12	0	0.00	1.3	40.47	39.60	-1.3	5,753	-0.02%
2018/02/09	1	40.70	0	0.00	40.70	1	5,735	0.02%
2018/02/08	3	42.67	3	41.97	41.50	0	5,713	0.00%
2018/02/06	26	42.74	27	43.84	42.50	-1	5,625	-0.02%
2018/02/05	4	45.25	4	45.60	44.95	0	5,502	0.00%
2018/02/02	21	44.59	28	45.07	44.55	-7	5,393	-0.13%
2018/02/01	6	45.66	6	45.42	45.10	0	5,337	0.00%
2018/01/31	0	0.00	1	42.45	42.85	-1	5,220	-0.02%
2018/01/30	1	42.90	1	42.25	42.00	0	5,205	0.00%
2018/01/29	1	43.20	0	0.00	43.55	1	5,175	0.02%
2018/01/26	5	41.72	0	0.00	41.50	5	5,121	0.10%
2018/01/25	1	45.10	0	0.00	43.20	1	5,055	0.02%
2018/01/24	2	45.45	4	44.80	44.70	-2	5,027	-0.04%
2018/01/23	10	47.96	13	47.51	46.15	-3	5,046	-0.06%
2018/01/22	4	47.94	2	47.93	48.30	2	5,014	0.04%
2018/01/19	21	48.19	21	47.61	47.40	0	4,964	0.00%
2018/01/18	3	48.60	2	48.30	47.15	1	4,943	0.02%
2018/01/17	0	0.00	1	48.40	47.80	-1	4,916	-0.02%
2018/01/16	4	49.53	10	49.68	48.85	-6	4,885	-0.12%
2018/01/15	11	51.41	8	51.56	49.00	3	4,841	0.06%
2018/01/12	20.1	48.45	20	47.60	48.45	0.1	4,616	0.00%
2018/01/11	1	49.10	0	0.00	47.60	1	4,581	0.02%
2018/01/10	1	49.90	22	48.73	47.50	-21	4,509	-0.47%
2018/01/09	6	50.34	18	49.77	49.70	-12	4,423	-0.27%
2018/01/08	2	52.25	5	52.20	49.50	-3	4,310	-0.07%
2018/01/05	50	53.45	25	53.94	53.00	25	4,216	0.59%
2018/01/04	29	51.98	8	51.43	54.00	21	4,052	0.52%
2018/01/03	7	48.42	2	48.88	49.25	5	3,716	0.13%
2018/01/02	0	0.00	10	44.50	44.80	-10	3,564	-0.28%