凱美 (2375)-第一金-新竹券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
456張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－第一金-新竹券商分點個股進出

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

第一金-新竹券商分點個股進出
第一金-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	1	64.50	0	0.00	63.50	1	427	0.23%
2024/04/11	0	0.00	1	65.00	64.50	-1	420	-0.24%
2024/04/10	1	64.40	0	0.00	64.00	1	418	0.24%
2024/04/09	0	0.00	1	64.20	64.20	-1	415	-0.24%
2024/04/08	4	63.38	1	63.20	63.20	3	402	0.74%
2024/04/03	1	61.60	1	62.40	61.70	0	397	0.00%
2024/04/02	1	62.60	1	62.20	61.90	0	397	0.00%
2024/04/01	2	63.05	1	63.20	62.80	1	392	0.25%
2024/03/18	0	59.60	0	0.00	59.90	0	428	0.00%
2024/03/08	0	0.00	4	63.65	62.90	-4	526	-0.76%
2024/03/06	2	65.40	2	65.20	64.90	0	550	0.00%
2024/02/29	0	0.00	1	65.90	66.80	-1	797	-0.13%
2024/02/27	1	65.30	0	0.00	63.50	1	896	0.11%
2024/02/23	0.1	63.90	0.5	63.90	63.90	-0.4	908	-0.04%
2024/02/22	0	0.00	1	64.90	64.80	-1	915	-0.11%
2024/01/17	1	67.00	0	0.00	64.50	1	925	0.11%
2024/01/04	0	0.00	5	68.00	67.60	-5	906	-0.55%
2024/01/03	30	69.27	0.3	68.90	68.90	29.7	901	3.29%
2023/12/29	0	0.00	1	70.20	70.50	-1	897	-0.11%
2023/12/26	5	70.54	0	0.00	70.50	5	886	0.56%
2023/12/25	0.4	70.00	1	70.20	70.00	-0.6	885	-0.07%
2023/12/21	0.1	70.90	0	0.00	70.80	0.1	882	0.01%
2023/12/20	0.4	71.10	0	0.00	71.20	0.4	876	0.05%
2023/12/19	0.1	70.91	0	0.00	70.70	0.1	873	0.01%
2023/12/18	0	0.00	3	73.80	72.20	-3	867	-0.35%
2023/12/08	0	0.00	2	75.60	76.20	-2	802	-0.25%
2023/12/06	3	74.40	0	0.00	74.00	3	770	0.39%
2023/12/04	0	0.00	2	77.15	76.00	-2	731	-0.27%
2023/12/01	1	76.00	0	0.00	75.90	1	714	0.14%
2023/11/30	3	77.07	0	0.00	75.70	3	710	0.42%
2023/11/29	1	78.10	1	78.20	77.80	0	685	0.00%
2023/11/27	0	0.00	1	74.40	74.40	-1	585	-0.17%
2023/11/24	1	73.10	1.4	73.94	73.70	-0.4	518	-0.07%
2023/11/20	1	67.50	1	67.40	68.00	0	373	0.00%
2023/11/08	0	0.00	4	67.20	65.60	-4	364	-1.10%
2023/10/25	5	64.30	0	0.00	64.10	5	345	1.45%
2023/10/13	0	0.00	11.6	68.36	67.90	-11.6	360	-3.22%
2023/09/20	0	0.00	0.1	67.80	66.90	-0.1	376	-0.02%
2023/09/19	0	0.00	1.1	67.51	67.40	-1.1	378	-0.30%
2023/08/25	0	0.00	2	60.90	61.60	-2	357	-0.56%
2023/08/17	0	0.00	3	59.60	60.90	-3	375	-0.80%
2023/08/16	0	0.00	13	58.92	59.80	-13	378	-3.44%
2023/08/15	3	59.10	14	59.09	59.30	-11	381	-2.89%
2023/08/11	5	58.60	5	58.80	58.80	0	387	0.00%
2023/08/09	10	60.29	0	0.00	60.40	10	385	2.59%
2023/08/08	0	0.00	19	61.56	61.20	-19	384	-4.94%
2023/08/07	2	61.90	0	0.00	62.20	2	388	0.51%
2023/08/02	5	63.00	0	0.00	62.80	5	392	1.27%
2023/08/01	0	0.00	1	64.30	63.90	-1	398	-0.25%
2023/07/18	36	65.25	0	0.00	64.90	36	487	7.38%
2023/07/13	0	0.00	14	66.83	66.20	-14	548	-2.55%
2023/07/11	2	66.75	1	67.00	66.80	1	603	0.17%
2023/07/10	14	66.74	0	0.00	66.50	14	667	2.10%
2023/07/05	0	0.00	3	68.60	67.80	-3	784	-0.38%
2023/07/04	0	0.00	7	68.30	68.00	-7	789	-0.89%
2023/06/30	10	67.10	0	0.00	67.40	10	820	1.22%
2023/06/27	0	0.00	1	66.70	66.60	-1	881	-0.11%
2023/06/09	0.1	69.20	0	0.00	69.60	0.1	1,158	0.01%
2023/06/07	0	0.00	3	71.83	71.60	-3	1,245	-0.24%
2023/06/06	0	0.00	1	72.00	71.10	-1	1,342	-0.07%
2023/06/05	0	0.00	5	73.52	73.40	-5	1,484	-0.34%
2023/06/02	1	73.00	0.4	73.20	73.00	0.6	1,599	0.04%
2023/06/01	0	0.00	3	71.00	70.90	-3	1,713	-0.18%
2023/05/31	1	70.40	0	0.00	70.70	1	1,768	0.06%
2023/05/29	0	0.00	3	69.37	69.90	-3	1,776	-0.17%
2023/05/26	3	67.97	0	0.00	67.80	3	1,783	0.17%
2023/05/24	0	0.00	1	69.60	69.80	-1	1,813	-0.06%
2023/05/10	3	68.50	0	0.00	68.60	3	2,218	0.14%
2023/05/08	0	0.00	1	70.70	70.20	-1	2,215	-0.05%
2023/05/05	1	70.90	0	0.00	70.30	1	2,213	0.05%
2023/05/04	0	0.00	0	67.60	67.50	0	2,198	0.00%
2023/04/26	1	67.60	1	67.00	67.80	0	2,217	0.00%
2023/04/25	0	0.00	0.1	70.80	68.20	-0.1	2,213	0.00%
2023/04/24	0	0.00	0.1	71.10	71.10	-0.1	2,203	0.00%
2023/04/21	0	0.00	1	71.00	70.30	-1	2,198	-0.05%
2023/04/20	2	74.10	0	0.00	73.20	2	2,178	0.09%
2023/04/18	1.2	78.41	3	78.70	76.90	-1.8	2,164	-0.08%
2023/04/17	1	76.40	1	77.00	77.40	0	2,127	0.00%
2023/04/14	0	0.00	2	76.55	76.80	-2	2,107	-0.09%
2023/04/13	2	77.85	0	0.00	75.50	2	2,067	0.10%
2023/04/12	1	76.40	3	76.80	77.00	-2	2,003	-0.10%
2023/04/06	3	72.97	1	73.60	72.80	2	1,874	0.11%
2023/03/31	1	74.80	1	75.50	74.00	0	1,865	0.00%
2023/03/30	1	73.30	0	0.00	72.60	1	1,839	0.05%
2023/03/28	0	0.00	5	74.60	73.30	-5	1,811	-0.28%
2023/03/24	0	0.00	8	78.30	78.10	-8	1,767	-0.45%
2023/03/23	5	79.10	11	78.35	79.10	-6	1,740	-0.34%
2023/03/22	0.2	75.40	1	75.80	75.40	-0.8	1,663	-0.05%
2023/03/21	0	0.00	11	75.88	75.10	-11	1,651	-0.67%
2023/03/20	0	0.00	2	76.00	76.50	-2	1,626	-0.12%
2023/03/17	2	75.30	0	0.00	75.00	2	1,615	0.12%
2023/03/16	2	74.20	0	0.00	74.50	2	1,595	0.13%
2023/03/15	3	78.00	0	0.00	76.30	3	1,580	0.19%
2023/03/14	4	75.75	5	75.72	75.30	-1	1,538	-0.07%
2023/03/13	0	76.50	1	77.00	77.00	-1	1,534	-0.07%
2023/03/10	19	77.93	0	0.00	78.50	19	1,502	1.26%
2023/03/09	5	80.60	9	81.64	80.70	-4	1,448	-0.28%
2023/03/08	7	81.00	5	81.20	80.00	2	1,349	0.15%
2023/03/07	5	75.38	5	76.54	76.80	0	1,199	0.00%
2023/03/06	4	74.40	7	73.54	76.00	-3	1,069	-0.28%
2023/03/03	3	69.40	1	70.00	69.10	2	931	0.21%
2023/02/23	0.1	67.70	0	0.00	68.10	0.1	847	0.01%
2023/02/22	0	0.00	1	67.30	67.20	-1	837	-0.12%
2023/02/21	1	69.80	0.8	70.00	69.40	0.2	817	0.02%
2023/02/20	5	70.50	2	70.20	70.40	3	800	0.37%
2023/02/16	1	68.80	11.8	69.29	69.30	-10.8	548	-1.97%
2023/02/08	5	62.50	0	0.00	62.20	5	442	1.13%
2023/02/06	2	63.50	0	0.00	62.70	2	442	0.45%
2023/02/03	0	0.00	24	64.56	63.50	-24	442	-5.43%
2023/02/02	1	64.80	0	0.00	64.70	1	441	0.23%
2023/02/01	0	0.00	0.1	63.10	63.80	-0.1	426	-0.02%
2023/01/31	0	0.00	0.6	60.19	60.70	-0.6	401	-0.15%
2023/01/30	0	0.00	0	59.00	58.90	0	392	0.00%
2023/01/09	0	0.00	2.4	58.00	58.90	-2.4	379	-0.63%
2023/01/04	0	0.00	0.4	54.00	54.00	-0.4	365	-0.11%
2022/12/29	0	0.00	2	53.70	53.90	-2	370	-0.54%
2022/12/19	5	58.30	0	0.00	58.00	5	415	1.20%
2022/12/16	10	59.50	0	0.00	59.40	10	413	2.42%
2022/12/08	0.1	59.70	0	0.00	59.60	0.1	429	0.02%
2022/12/05	4	62.75	2	63.00	64.50	2	435	0.46%
2022/12/01	10	59.05	0	0.00	58.50	10	426	2.35%
2022/11/24	0	0.00	0.6	56.46	57.20	-0.6	525	-0.11%
2022/11/23	0	0.00	1	56.40	56.30	-1	531	-0.19%
2022/11/22	0	56.20	0	0.00	56.00	0	540	0.00%
2022/11/21	0	56.90	0	0.00	56.70	0	545	0.00%
2022/11/11	0.1	54.70	0	0.00	55.60	0.1	567	0.02%
2022/11/02	0.1	52.60	0	0.00	52.70	0.1	574	0.02%
2022/10/31	0	0.00	0.6	51.10	51.90	-0.6	585	-0.10%
2022/10/26	0	0.00	5	50.20	49.90	-5	610	-0.82%
2022/10/06	0.1	52.20	0	0.00	52.00	0.1	934	0.01%
2022/10/04	0.8	51.80	0	0.00	51.70	0.8	960	0.08%
2022/10/03	1	51.10	0	0.00	50.70	1	974	0.10%
2022/09/30	0.1	49.00	0	0.00	50.40	0.1	981	0.01%
2022/09/29	0	0.00	2	49.25	49.50	-2	984	-0.20%
2022/09/26	1	53.70	0	0.00	50.50	1	981	0.10%
2022/09/16	0	0.00	4	60.30	59.00	-4	1,014	-0.39%
2022/09/15	0.2	61.00	0.8	61.10	61.00	-0.6	1,008	-0.06%
2022/09/14	11	61.72	0	0.00	61.00	11	1,003	1.10%
2022/09/13	1	65.46	0	0.00	64.00	1	997	0.10%
2022/08/29	0	0.00	0	59.00	58.10	0	969	0.00%
2022/08/26	0	0.00	1	62.00	61.40	-1	959	-0.10%
2022/08/25	0	0.00	15.1	62.17	61.50	-15.1	952	-1.59%
2022/08/24	0.1	60.70	37	62.15	62.00	-36.9	946	-3.90%
2022/08/22	0	0.00	1	57.00	57.00	-1	881	-0.11%
2022/08/12	1	55.00	0	0.00	55.10	1	850	0.12%
2022/08/04	0	0.00	1	51.30	51.70	-1	847	-0.12%
2022/08/03	1	52.50	0	0.00	51.70	1	841	0.12%
2022/08/02	1	52.40	0	0.00	52.50	1	841	0.12%
2022/07/26	0	0.00	3	56.43	54.70	-3	823	-0.36%
2022/07/22	3	56.27	0	0.00	55.90	3	813	0.37%
2022/07/20	7	56.47	0	0.00	55.60	7	807	0.87%
2022/07/19	2	57.10	0	0.00	57.00	2	803	0.25%
2022/07/18	40	58.79	0	0.00	59.00	40	780	5.13%
2022/07/15	0	0.00	14	55.25	57.50	-14	651	-2.15%
2022/07/11	4	51.00	0	0.00	50.90	4	599	0.67%
2022/07/08	0	0.00	4	51.88	52.80	-4	597	-0.67%
2022/07/07	1	49.00	3	50.00	50.40	-2	589	-0.34%
2022/07/06	2	49.15	3	50.00	49.10	-1	598	-0.17%
2022/07/05	1	50.80	0	0.00	49.75	1	613	0.16%
2022/07/01	0	0.00	6	47.43	46.15	-6	599	-1.00%
2022/06/30	5	50.40	0	0.00	49.95	5	588	0.85%
2022/06/29	1	52.60	0	0.00	52.30	1	582	0.17%
2022/06/27	0	0.00	10	57.56	57.50	-10	579	-1.73%
2022/06/24	0	0.00	2	56.40	56.00	-2	601	-0.33%
2022/06/23	37	55.51	2	55.85	55.50	35	636	5.50%
2022/06/22	3	55.97	0	0.00	55.50	3	633	0.47%
2022/06/21	1	56.80	6	56.45	58.20	-5	629	-0.79%
2022/06/20	5	56.94	0	0.00	54.40	5	622	0.80%
2022/06/17	2	59.45	0	0.00	59.20	2	611	0.33%
2022/06/16	1	63.00	0	0.00	61.00	1	609	0.16%
2022/06/14	0	0.00	1	64.00	63.80	-1	624	-0.16%
2022/06/13	3	63.90	0	0.00	63.50	3	636	0.47%
2022/06/09	0	0.00	1	67.80	67.50	-1	641	-0.16%
2022/05/26	0	0.00	4	65.60	65.50	-4	688	-0.58%
2022/05/25	0.1	64.00	0	0.00	64.30	0.1	688	0.01%
2022/05/19	0	0.00	1	65.10	65.30	-1	716	-0.14%
2022/05/17	0	0.00	1	64.80	64.80	-1	718	-0.14%
2022/05/12	9	61.13	1	62.00	59.90	8	718	1.11%
2022/05/06	0	0.00	0.1	65.30	65.40	-0.1	723	-0.02%
2022/05/05	2.1	67.53	0	0.00	67.20	2.1	732	0.29%
2022/04/29	10	65.65	0	0.00	65.80	10	763	1.31%
2022/04/27	12	62.09	0	0.00	63.70	12	773	1.55%
2022/04/25	4	63.13	0	0.00	63.20	4	788	0.51%
2022/04/22	0	0.00	1	68.50	67.80	-1	782	-0.13%
2022/04/20	0	0.00	31	68.10	69.10	-31	823	-3.77%
2022/04/15	44	68.97	0	0.00	68.90	44	915	4.81%
2022/04/13	0	71.60	0	0.00	71.90	0	987	0.00%
2022/04/12	1	70.22	1	70.30	70.80	0	1,040	0.00%
2022/04/11	3	72.91	0	0.00	72.80	3	1,183	0.26%
2022/04/07	1.1	79.58	0	0.00	77.40	1.1	1,296	0.08%
2022/04/01	1	81.50	0	0.00	81.50	1	1,327	0.08%
2022/03/28	0	0.00	1	84.90	84.90	-1	1,456	-0.07%
2022/03/22	1	81.50	0	0.00	81.60	1	1,575	0.06%
2022/03/21	0	0.00	0.9	80.20	80.40	-0.9	1,624	-0.06%
2022/03/18	0.1	79.41	0	0.00	79.10	0.1	1,655	0.00%
2022/03/16	1	78.50	0	0.00	77.60	1	1,795	0.06%
2022/03/15	2.1	78.76	0	0.00	78.50	2.1	1,826	0.12%
2022/03/14	0.1	81.30	0	0.00	80.60	0.1	1,921	0.00%
2022/03/11	0	81.50	0	0.00	80.80	0	2,277	0.00%
2022/03/10	0	0.00	3	82.20	82.30	-3	2,367	-0.13%
2022/03/09	3.1	80.60	0	0.00	80.60	3.1	2,518	0.12%
2022/03/08	5.3	80.20	0	0.00	79.60	5.3	2,795	0.19%
2022/03/07	6	82.93	0	0.00	83.00	6	3,173	0.19%
2022/03/04	6.2	88.21	0	0.00	88.10	6.2	3,734	0.17%
2022/03/03	0.1	89.60	0	0.00	89.20	0.1	4,106	0.00%
2022/03/02	1	89.70	0	0.00	89.70	1	4,868	0.02%
2022/02/24	5.4	87.45	6	88.10	87.30	-0.6	5,554	-0.01%
2022/02/22	2.1	90.01	0	0.00	90.00	2.1	5,586	0.04%
2022/02/21	0	0.00	2	91.55	92.00	-2	5,611	-0.04%
2022/02/18	0	0.00	1	91.10	92.20	-1	5,651	-0.02%
2022/02/17	0	0.00	0.1	92.90	91.50	-0.1	5,663	0.00%
2022/02/15	0	0.00	2	91.50	91.00	-2	5,709	-0.04%
2022/02/14	1.1	90.03	0	0.00	90.10	1.1	5,714	0.02%
2022/02/10	1	93.60	0	0.00	93.80	1	5,726	0.02%
2022/02/09	1	93.70	5.1	93.40	93.70	-4.1	5,730	-0.07%
2022/02/07	0.1	89.50	0	0.00	91.80	0.1	5,763	0.00%
2022/01/26	6	88.68	0	0.00	88.20	6	5,790	0.10%
2022/01/25	10.1	89.98	0	0.00	88.30	10.1	5,798	0.17%
2022/01/21	5	91.30	1	91.20	90.00	4	5,790	0.07%
2022/01/20	2	91.80	0	0.00	92.20	2	5,810	0.03%
2022/01/19	4	93.15	0	0.00	92.80	4	5,810	0.07%
2022/01/17	0	0.00	0.2	93.60	94.70	-0.2	5,779	0.00%
2022/01/14	2.2	89.75	3	91.00	91.60	-0.8	5,774	-0.01%
2022/01/12	0	0.00	1	93.40	93.10	-1	5,739	-0.02%
2022/01/11	2	95.00	0	0.00	94.70	2	5,711	0.04%
2022/01/07	3.2	99.04	1	98.10	97.90	2.2	5,663	0.04%
2022/01/06	1	102.00	10	101.50	100.00	-9	5,630	-0.16%
2022/01/05	4	104.50	6	103.00	103.00	-2	5,605	-0.04%
2022/01/04	11	106.18	7.2	105.67	105.50	3.8	5,555	0.07%
2022/01/03	2	101.00	8.2	104.00	104.50	-6.2	5,410	-0.11%
2021/12/30	2	101.00	3.1	100.85	101.00	-1.1	5,348	-0.02%
2021/12/29	3	99.53	2	99.20	99.10	1	5,319	0.02%
2021/12/28	2	100.50	2	98.70	99.30	0	5,317	0.00%
2021/12/27	1	97.50	3	99.53	99.30	-2	5,307	-0.04%
2021/12/24	1	97.80	0.5	98.70	97.60	0.5	5,285	0.01%
2021/12/23	7	99.23	1	98.80	98.70	6	5,269	0.11%
2021/12/22	5.4	99.42	2.5	99.86	99.10	2.9	5,243	0.06%
2021/12/20	2	97.90	0	0.00	97.60	2	5,189	0.04%
2021/12/17	4	100.25	1	99.30	99.50	3	5,132	0.06%
2021/12/16	1	101.00	0	0.00	101.00	1	5,096	0.02%
2021/12/15	4	100.63	0	101.50	100.50	4	5,079	0.08%
2021/12/14	5	100.60	0.1	102.00	101.00	4.9	5,036	0.10%
2021/12/13	0.1	100.50	6	104.33	103.00	-5.9	5,006	-0.12%
2021/12/10	10	101.80	2	101.75	101.00	8	4,945	0.16%
2021/12/09	0	0.00	2	105.75	106.00	-2	4,867	-0.04%
2021/12/08	4	105.50	2	105.25	105.00	2	4,825	0.04%
2021/12/07	19	108.95	20	106.65	105.50	-1	4,723	-0.02%
2021/12/06	18	114.36	1	115.00	114.50	17	4,378	0.39%
2021/12/03	4	115.88	6	114.92	116.50	-2	4,312	-0.05%
2021/12/02	7.1	119.13	11	117.77	113.00	-3.9	4,177	-0.09%
2021/12/01	9	118.94	16	118.44	117.00	-7	3,918	-0.18%
2021/11/30	5.1	118.75	6	120.32	117.00	-0.9	3,566	-0.03%
2021/11/29	7	113.00	7	112.21	113.50	0	3,000	0.00%
2021/11/26	9	114.89	22.1	115.32	115.50	-13.1	2,633	-0.50%
2021/11/25	3	106.33	10	111.70	111.50	-7	1,878	-0.37%
2021/11/24	15	99.99	15.1	102.09	105.00	-0.1	1,479	-0.01%
2021/11/23	2.2	95.22	8	96.73	95.50	-5.8	1,280	-0.45%
2021/11/22	8	94.01	1	95.10	93.60	7	1,208	0.58%
2021/11/19	1	92.60	4	92.75	92.40	-3	1,201	-0.25%
2021/11/18	8	92.06	1	91.40	92.00	7	1,203	0.58%
2021/11/17	1	93.10	3	91.67	93.40	-2	1,196	-0.17%
2021/11/16	1	89.50	5	91.20	89.60	-4	1,227	-0.33%
2021/11/15	0	0.00	1.2	88.06	90.70	-1.2	1,294	-0.09%
2021/11/12	1	86.50	0	0.00	86.50	1	1,288	0.08%
2021/11/11	0	0.00	0.1	88.50	87.10	-0.1	1,312	-0.01%
2021/11/09	0	0.00	3	86.70	88.20	-3	1,378	-0.22%
2021/11/08	0	0.00	3	85.40	85.50	-3	1,378	-0.22%
2021/11/05	0	0.00	3	88.10	87.60	-3	1,418	-0.21%
2021/11/04	5	88.30	0	0.00	87.00	5	1,454	0.34%
2021/11/01	0	0.00	0.2	87.20	87.50	-0.2	1,509	-0.01%
2021/10/28	0	0.00	0.4	88.30	85.90	-0.4	1,566	-0.03%
2021/10/27	0.2	85.30	0.2	85.30	85.80	0.1	1,549	0.00%
2021/10/26	0	0.00	0.1	85.00	85.10	-0.1	1,566	0.00%
2021/10/20	1	82.50	0	0.00	82.90	1	1,666	0.06%
2021/10/19	0.3	82.30	0	0.00	82.50	0.3	1,701	0.02%
2021/10/18	0	0.00	0	80.90	80.60	0	1,762	0.00%
2021/10/13	1	79.60	0	0.00	78.40	1	1,865	0.05%
2021/10/12	0	0.00	1	80.70	80.70	-1	1,877	-0.05%
2021/10/08	1	80.00	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	0.1	79.90	80.90	-0.1	1,941	-0.01%
2021/10/06	0.2	77.40	0	0.00	76.30	0.2	1,996	0.01%
2021/10/05	3.1	80.26	0	0.00	80.50	3.1	2,027	0.15%
2021/10/04	0	78.90	3	79.37	78.90	-3	2,113	-0.14%
2021/10/01	2.1	80.12	0	0.00	80.50	2.1	2,170	0.09%
2021/09/30	0	0.00	1	84.20	84.40	-1	2,375	-0.04%
2021/09/29	0.1	84.00	0	0.00	82.00	0.1	2,625	0.00%
2021/09/28	0	0.00	1	86.90	86.90	-1	2,855	-0.04%
2021/09/22	0.1	86.90	0	0.00	87.00	0.1	3,665	0.00%
2021/09/17	0	0.00	1	87.40	89.70	-1	3,741	-0.03%
2021/09/16	0.1	89.90	1	88.50	88.50	-1	3,798	-0.03%
2021/09/09	1	92.00	0	0.00	91.70	1	4,652	0.02%
2021/09/07	0.1	92.35	0	0.00	91.80	0.1	5,047	0.00%
2021/09/03	1	95.30	1	97.40	95.40	0	5,294	0.00%
2021/08/31	0	0.00	2	101.50	101.00	-2	5,363	-0.04%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/25	1	103.50	0	0.00	104.00	1	5,627	0.02%
2021/08/23	2	100.00	0	0.00	100.50	2	5,722	0.03%
2021/08/20	0	0.00	1	96.70	96.80	-1	5,777	-0.02%
2021/08/19	0.2	93.95	25	93.97	93.00	-24.8	5,800	-0.43%
2021/08/18	25	101.30	0	0.00	101.50	25	5,894	0.42%
2021/08/17	0	0.00	8	96.31	96.00	-8	6,084	-0.13%
2021/08/13	0	0.00	0	103.50	103.00	0	6,185	0.00%
2021/08/11	0	0.00	3	111.33	107.50	-3	6,292	-0.05%
2021/08/10	1	109.50	0	0.00	108.00	1	6,365	0.02%
2021/08/09	0	0.00	1	112.00	107.00	-1	6,461	-0.02%
2021/08/06	1	113.00	4	111.25	111.00	-3	6,647	-0.05%
2021/08/05	1	109.50	3	109.67	111.00	-2	6,751	-0.03%
2021/08/04	5	108.30	5	110.00	112.00	0	6,864	0.00%
2021/08/03	0	0.00	5	106.00	105.00	-5	6,915	-0.07%
2021/08/02	3	105.50	2	102.50	106.00	1	7,135	0.01%
2021/07/30	0	0.00	3	105.00	102.00	-3	7,220	-0.04%
2021/07/29	1	105.50	1	105.00	105.50	0	7,301	0.00%
2021/07/28	7.1	104.58	1	107.00	104.50	6.1	7,375	0.08%
2021/07/27	1	109.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	10	112.50	0	0.00	113.00	10	7,612	0.13%
2021/07/23	2	113.50	0.2	113.50	112.00	1.8	7,663	0.02%
2021/07/20	0	0.00	8	110.19	110.00	-8	7,776	-0.10%
2021/07/19	0	0.00	1	114.00	113.50	-1	7,786	-0.01%
2021/07/16	0	0.00	2	113.75	113.50	-2	7,830	-0.03%
2021/07/15	5	114.00	0	0.00	114.50	5	7,884	0.06%
2021/07/14	0	0.00	1	114.00	114.00	-1	8,022	-0.01%
2021/07/13	4	118.25	3	115.33	114.00	1	8,058	0.01%
2021/07/12	11	116.86	13	116.54	116.50	-2	8,026	-0.02%
2021/07/09	3	117.00	0	0.00	115.00	3	8,040	0.04%
2021/07/08	1	123.00	3	121.17	119.00	-2	8,066	-0.02%
2021/07/07	7	123.71	7	122.86	120.50	0	8,101	0.00%
2021/07/06	4	122.88	6	122.08	121.50	-2	7,972	-0.03%
2021/07/05	14	120.50	9	120.83	118.00	5	7,865	0.06%
2021/07/02	2	114.00	2	114.25	115.50	0	7,760	0.00%
2021/07/01	24	118.25	34	115.59	114.00	-10	8,048	-0.12%
2021/06/30	30	119.25	11.1	121.71	123.00	18.9	8,037	0.24%
2021/06/29	3	115.83	2	112.75	112.00	1	7,900	0.01%
2021/06/28	1	110.50	2	110.75	112.50	-1	7,787	-0.01%
2021/06/25	2	116.00	0	0.00	113.00	2	7,774	0.03%
2021/06/24	1	114.00	0	0.00	114.50	1	7,802	0.01%
2021/06/23	2	118.50	6	115.83	115.50	-4	7,897	-0.05%
2021/06/22	5	115.60	1	113.50	112.00	4	7,990	0.05%
2021/06/21	2	114.50	2	114.00	113.50	0	8,099	0.00%
2021/06/18	18	119.39	12	118.17	117.00	6	8,071	0.07%
2021/06/17	6	111.58	5.2	116.88	117.50	0.8	7,670	0.01%
2021/06/16	2	108.75	1	109.47	107.00	1	7,512	0.01%
2021/06/15	0.2	105.00	24	106.60	108.00	-23.8	7,507	-0.32%
2021/06/11	14	104.71	10	107.50	103.50	4	7,479	0.05%
2021/06/10	23	103.54	13	104.96	104.50	10	7,614	0.13%
2021/06/09	2	104.00	1	105.50	103.00	1	7,802	0.01%
2021/06/08	0	0.00	2	105.00	104.50	-2	7,814	-0.03%
2021/06/07	2	104.50	1	105.00	102.50	1	7,863	0.01%
2021/06/04	3	104.33	2	104.00	105.00	1	7,874	0.01%
2021/06/03	0	0.00	2	102.25	104.00	-2	7,867	-0.03%
2021/06/02	1	103.50	0	0.00	100.00	1	7,833	0.01%
2021/06/01	10	105.00	0.5	105.00	105.00	9.5	7,781	0.12%
2021/05/31	3	104.83	2	106.50	104.50	1	7,760	0.01%
2021/05/28	1	106.00	1	107.00	104.50	0	7,739	0.00%
2021/05/27	4	104.00	4	104.88	104.00	0	7,708	0.00%
2021/05/26	19	107.03	10	104.65	104.50	9	7,654	0.12%
2021/05/25	10	106.60	36	105.56	108.00	-26	7,623	-0.34%
2021/05/24	1	98.70	1	96.10	98.60	0	7,669	0.00%
2021/05/21	2	95.10	3	97.83	95.80	-1	8,044	-0.01%
2021/05/20	3.1	95.26	12	96.33	93.00	-8.9	8,255	-0.11%
2021/05/19	5.1	95.44	3	95.67	95.40	2.1	8,409	0.02%
2021/05/18	6	94.08	13	94.61	96.90	-7	8,638	-0.08%
2021/05/17	18	89.87	16	93.80	88.90	2	8,770	0.02%
2021/05/14	6	96.22	4.1	99.32	93.00	1.9	8,852	0.02%
2021/05/13	0	0.00	11	92.08	91.60	-11	8,935	-0.12%
2021/05/12	19.1	95.75	7	93.91	90.90	12.1	9,089	0.13%
2021/05/11	30.3	104.17	21	102.90	101.00	9.3	9,090	0.10%
2021/05/10	11	113.55	0	0.00	110.50	11	9,152	0.12%
2021/05/07	0	0.00	1	106.50	113.00	-1	9,214	-0.01%
2021/05/06	5	104.70	0	0.00	103.00	5	9,549	0.05%
2021/05/05	3	106.33	17.3	105.93	102.50	-14.3	9,563	-0.15%
2021/05/04	5.1	106.66	16.6	107.19	106.00	-11.5	9,851	-0.12%
2021/05/03	6	117.58	4	115.88	113.50	2	10,170	0.02%
2021/04/29	5	125.80	0	0.00	125.00	5	10,099	0.05%
2021/04/28	1	126.50	0	0.00	128.50	1	10,166	0.01%
2021/04/27	6	126.33	2.1	125.05	126.50	3.9	10,239	0.04%
2021/04/26	16	123.75	1.1	123.59	123.50	14.9	10,222	0.15%
2021/04/23	0	0.00	2.1	122.24	122.50	-2.1	10,282	-0.02%
2021/04/22	3	121.67	2	122.25	119.50	1	10,494	0.01%
2021/04/21	6	126.42	6.3	123.90	123.50	-0.3	10,620	0.00%
2021/04/20	2	127.00	2.5	129.10	127.50	-0.5	10,940	0.00%
2021/04/19	1	123.00	1	125.50	123.00	0	10,902	0.00%
2021/04/16	2	122.75	2	124.50	123.00	0	10,940	0.00%
2021/04/15	2	123.25	3	124.00	124.00	-1	11,107	-0.01%
2021/04/14	5.5	122.01	3	121.67	125.00	2.5	11,202	0.02%
2021/04/13	1.5	123.17	8	123.69	122.50	-6.5	11,300	-0.06%
2021/04/12	3	123.33	1	126.50	121.50	2	11,314	0.02%
2021/04/09	2	126.25	1	127.48	126.00	1	11,401	0.01%
2021/04/08	2	134.25	4.4	133.45	131.00	-2.4	11,427	-0.02%
2021/04/07	21	132.93	24	132.52	133.50	-3	11,575	-0.03%
2021/04/06	19	127.21	3	128.33	129.50	16	11,354	0.14%
2021/04/01	2	121.75	1	122.50	121.50	1	11,260	0.01%
2021/03/31	3	118.33	1	119.50	117.50	2	11,387	0.02%
2021/03/30	1	118.51	5	118.10	118.50	-4	11,764	-0.03%
2021/03/29	2	117.00	6	118.50	117.00	-4	11,926	-0.03%
2021/03/26	5	118.80	21	119.95	119.50	-16	12,174	-0.13%
2021/03/25	21.1	115.03	0.2	117.00	114.00	20.9	12,118	0.17%
2021/03/24	12.2	125.11	3	125.83	120.00	9.2	12,075	0.08%
2021/03/23	2.3	132.03	2	133.50	131.00	0.3	12,106	0.00%
2021/03/22	4	130.88	2	130.75	130.50	2	12,209	0.02%
2021/03/19	4	132.50	3	132.00	133.00	1	12,296	0.01%
2021/03/18	8	135.38	6	135.67	134.50	2	12,427	0.02%
2021/03/16	9	135.89	4	135.50	134.50	5	12,505	0.04%
2021/03/15	4	133.25	7	132.15	134.50	-3	12,413	-0.02%
2021/03/12	1	129.00	1	129.00	128.00	0	12,305	0.00%
2021/03/11	4	126.88	0	0.00	131.00	4	12,362	0.03%
2021/03/10	0	120.50	4	117.88	121.50	-4	12,362	-0.03%
2021/03/09	1	117.00	0	0.00	110.50	1	12,470	0.01%
2021/03/08	2	120.25	1	118.00	117.00	1	12,466	0.01%
2021/03/05	1	123.50	1	123.99	122.00	0	12,619	0.00%
2021/03/04	0	0.00	1	125.50	127.00	-1	12,695	-0.01%
2021/03/03	0	125.00	2	129.25	130.00	-2	12,775	-0.02%
2021/03/02	1	132.50	2	133.50	126.00	-1	12,890	-0.01%
2021/02/26	1	129.50	0	0.00	130.00	1	13,034	0.01%
2021/02/24	0.2	135.26	0	0.00	129.00	0.2	13,326	0.00%
2021/02/23	5	140.00	0	0.00	137.50	5	13,344	0.04%
2021/02/22	4	132.75	3	135.00	139.50	1	13,052	0.01%
2021/02/19	1	122.00	3	124.51	127.50	-2	13,152	-0.02%
2021/02/18	8	121.25	5	120.80	124.00	3	13,244	0.02%
2021/02/17	2	116.25	2	117.00	117.50	0	13,484	0.00%
2021/02/05	6	106.83	6	106.42	107.00	0	13,531	0.00%
2021/02/04	3	106.67	4.9	106.82	104.00	-1.9	13,967	-0.01%
2021/02/03	10	104.75	19	105.47	104.00	-9	14,127	-0.06%
2021/02/02	2	98.75	3	100.83	100.00	-1	13,906	-0.01%
2021/02/01	2	96.50	3	96.13	96.50	-1	13,833	-0.01%
2021/01/29	8	101.58	7.1	101.22	98.50	0.9	13,785	0.01%
2021/01/28	7	104.93	13.1	106.26	101.00	-6.1	13,657	-0.04%
2021/01/27	1	99.40	2	100.00	100.50	-1	13,700	-0.01%
2021/01/26	8.5	101.56	2	103.47	99.10	6.5	13,769	0.05%
2021/01/25	1	106.50	9	105.83	107.00	-8	13,404	-0.06%
2021/01/22	1	97.00	1	97.90	97.60	0	12,966	0.00%
2021/01/21	6	97.38	6	97.62	98.00	0	12,896	0.00%
2021/01/20	3.1	96.30	8	95.76	93.80	-4.9	12,789	-0.04%
2021/01/19	14	100.96	2	101.00	99.00	12	12,639	0.09%
2021/01/18	5.3	99.84	6	100.37	100.50	-0.7	12,578	-0.01%
2021/01/15	6.6	101.73	24	105.73	101.00	-17.4	12,515	-0.14%
2021/01/14	8.2	99.78	7	100.74	102.50	1.2	12,336	0.01%
2021/01/13	39.2	100.04	27	99.62	100.00	12.2	12,264	0.10%
2021/01/12	5	93.72	1.1	94.50	93.20	3.9	12,028	0.03%
2021/01/11	6	96.85	9.8	95.59	95.60	-3.8	12,396	-0.03%
2021/01/08	3.6	97.44	3	99.07	95.20	0.6	12,534	0.00%
2021/01/07	3	97.47	0.1	98.40	97.50	2.9	12,342	0.02%
2021/01/06	6.1	97.60	7	99.16	96.00	-0.9	12,234	-0.01%
2021/01/05	4	98.00	1	97.00	97.70	3	12,030	0.03%
2021/01/04	0	0.00	1	95.04	97.50	-1	11,917	-0.01%
2020/12/31	4	91.95	6	91.10	91.60	-2	11,758	-0.02%
2020/12/30	4	90.50	19	90.44	91.90	-15	11,606	-0.13%
2020/12/29	11	85.62	12	85.68	84.80	-1	11,358	-0.01%
2020/12/28	13	85.88	14.5	85.49	85.00	-1.5	11,243	-0.01%
2020/12/25	11	85.15	7	85.74	84.80	4	11,135	0.04%
2020/12/24	9	85.29	13.7	85.52	86.20	-4.7	10,948	-0.04%
2020/12/23	11	79.07	14	78.87	78.40	-3	10,487	-0.03%
2020/12/22	13	79.12	8.2	79.22	77.90	4.8	10,269	0.05%
2020/12/21	9	74.29	6	74.93	75.00	3	9,943	0.03%
2020/12/18	29	74.53	28	74.37	73.70	1	9,853	0.01%
2020/12/17	5.5	73.66	0.4	75.00	75.20	5.1	9,668	0.05%
2020/12/16	11	71.95	17.2	72.36	72.80	-6.2	9,437	-0.07%
2020/12/15	14	69.90	0	0.00	68.30	14	9,266	0.15%
2020/12/14	6	73.88	13	73.14	73.60	-7	9,095	-0.08%
2020/12/11	3	71.93	4	70.50	69.70	-1	8,808	-0.01%
2020/12/10	1	71.20	15	70.60	70.90	-14	8,667	-0.16%
2020/12/09	26	72.81	12	72.06	72.10	14	8,565	0.16%
2020/12/08	1	68.60	5	68.94	69.00	-4	8,371	-0.05%
2020/12/07	16	71.29	28	72.06	70.60	-12	8,252	-0.15%
2020/12/04	12	70.15	3.1	69.86	71.60	8.9	8,135	0.11%
2020/12/03	12	71.26	7	70.00	70.10	5	8,054	0.06%
2020/12/02	3	68.93	1	68.60	68.80	2	7,885	0.03%
2020/12/01	5	68.72	4	67.95	68.50	1	7,819	0.01%
2020/11/30	0	0.00	5.2	67.79	67.00	-5.2	7,659	-0.07%
2020/11/27	4	66.45	40	66.24	66.90	-36	7,549	-0.48%
2020/11/26	6	65.43	31	66.43	66.20	-25	7,437	-0.34%
2020/11/25	14.5	63.99	79	65.05	63.90	-64.5	7,271	-0.89%
2020/11/24	14	66.24	56	65.56	65.50	-42	7,077	-0.59%
2020/11/23	0	0.00	7	62.57	62.60	-7	6,734	-0.10%
2020/11/20	25	61.82	8	62.29	62.00	17	6,608	0.26%
2020/11/19	2	61.20	2	60.05	60.60	0	6,320	0.00%
2020/11/18	9.3	61.59	13	61.80	61.40	-3.7	6,176	-0.06%
2020/11/17	6	59.80	28	59.33	60.00	-22	5,780	-0.38%
2020/11/16	13	58.65	15.6	59.17	58.40	-2.6	5,492	-0.05%
2020/11/13	11	55.44	6	55.62	56.10	5	4,947	0.10%
2020/11/12	28	56.40	23	57.03	57.00	5	4,661	0.11%
2020/11/11	3	51.93	11	53.76	53.30	-8	4,040	-0.20%
2020/11/10	1	49.45	3	50.22	49.75	-2	3,616	-0.06%
2020/11/09	0	0.00	4	49.80	49.35	-4	3,553	-0.11%
2020/11/06	8.3	50.68	3	50.32	50.00	5.3	3,499	0.15%
2020/11/05	5	49.88	6	50.57	50.80	-1	3,391	-0.03%
2020/11/04	16	50.35	102	50.50	49.90	-86	3,238	-2.66%	大賣/
2020/11/03	1	45.80	73	48.59	48.60	-72	2,785	-2.58%
2020/11/02	34	44.32	2	44.30	44.20	32	2,637	1.21%
2020/10/30	1	44.55	1.7	44.33	44.15	-0.7	2,705	-0.03%
2020/10/29	0.6	44.60	0	0.00	44.35	0.6	2,751	0.02%
2020/10/28	0	0.00	2	45.40	45.25	-2	2,780	-0.07%
2020/10/27	1	46.60	1	46.70	46.70	0	2,770	0.00%
2020/10/26	0.6	46.50	0	0.00	46.50	0.6	2,772	0.02%
2020/10/23	3	46.90	2	46.48	46.85	1	2,750	0.04%
2020/10/22	1	47.10	2	46.83	46.45	-1	2,721	-0.04%
2020/10/21	3	49.98	105	50.12	48.20	-102	2,642	-3.86%	大賣/鉅額交易
2020/10/20	11	49.58	7	49.17	49.20	4	2,518	0.16%
2020/10/19	12	49.43	18.2	50.03	49.50	-6.2	2,366	-0.26%
2020/10/16	14	45.92	33	45.70	47.00	-19	1,867	-1.02%
2020/10/14	8	43.63	8	43.51	43.50	0	1,670	0.00%
2020/10/13	9	42.63	9	42.35	42.30	0	1,633	0.00%
2020/10/08	1	42.75	0	0.00	42.55	1	1,652	0.06%
2020/10/07	5	42.95	6	43.13	43.10	-1	1,649	-0.06%
2020/10/06	2	43.13	2	42.65	42.35	0	1,627	0.00%
2020/10/05	0	0.00	1	41.50	41.40	-1	1,592	-0.06%
2020/09/30	3	41.38	0	0.00	41.80	3	1,596	0.19%
2020/09/29	2	39.70	1	40.50	41.25	1	1,554	0.06%
2020/09/25	1	37.20	0	0.00	37.40	1	1,474	0.07%
2020/09/16	24	42.53	0.5	42.00	42.00	23.5	1,565	1.50%
2020/09/15	1	42.85	2.2	42.69	42.65	-1.2	1,591	-0.08%
2020/09/14	1	42.00	1	42.10	42.60	0	1,598	0.00%
2020/09/11	16	40.63	0	0.00	40.30	16	1,604	1.00%
2020/09/08	38	42.27	0	0.00	41.85	38	1,745	2.18%
2020/08/28	7.3	42.15	1	42.35	42.15	6.3	2,041	0.31%
2020/08/27	0	0.00	1	42.50	42.25	-1	2,070	-0.05%
2020/08/25	3	42.20	0	0.00	42.25	3	2,109	0.14%
2020/08/24	35	42.39	0	0.00	42.25	35	2,141	1.63%
2020/08/21	31	43.01	1	43.10	42.70	30	2,166	1.38%
2020/08/20	250.1	42.70	0	0.00	42.60	250.1	2,180	11.47%	大買/鉅額交易
2020/08/17	4	46.81	1	47.25	48.00	3	2,258	0.13%
2020/08/04	1	34.70	3	34.57	34.35	-2	2,282	-0.09%
2020/08/03	0	0.00	3	34.90	34.85	-3	2,350	-0.13%
2020/07/31	2	34.78	1	34.75	34.70	1	2,658	0.04%
2020/07/28	0	0.00	1	34.70	34.10	-1	3,170	-0.03%
2020/07/24	2	35.85	0	0.00	35.70	2	3,193	0.06%
2020/07/21	2	34.00	2	33.85	33.85	0	3,201	0.00%
2020/07/17	2	33.20	0	0.00	32.85	2	3,227	0.06%
2020/07/16	0	0.00	6	33.20	33.15	-6	3,262	-0.18%
2020/07/15	0	0.00	6	33.20	33.05	-6	3,278	-0.18%
2020/07/14	2	34.00	2	33.55	33.55	0	3,318	0.00%
2020/07/09	0	0.00	1	35.10	34.90	-1	3,520	-0.03%
2020/07/07	4	35.05	1	35.20	34.80	3	3,663	0.08%
2020/07/03	3	34.70	3	34.50	34.50	0	4,021	0.00%
2020/06/30	0	0.00	1	34.55	34.40	-1	4,086	-0.02%
2020/06/29	19	34.68	5	34.61	34.70	14	4,098	0.34%
2020/06/24	15	35.27	15	35.18	35.15	0	4,099	0.00%
2020/06/23	15	35.58	16	35.28	35.20	-1	4,168	-0.02%
2020/06/18	0	0.00	1	36.50	36.60	-1	4,242	-0.02%
2020/06/17	1	36.20	0	0.00	36.15	1	4,260	0.02%
2020/06/12	1	35.10	0	0.00	35.85	1	4,379	0.02%
2020/06/11	1	37.10	0	0.00	36.10	1	4,395	0.02%
2020/06/09	4	37.68	0	0.00	37.20	4	4,513	0.09%
2020/06/08	9	37.95	1.6	37.93	37.90	7.4	4,552	0.16%
2020/06/05	15	38.30	1	38.15	38.15	14	4,554	0.31%
2020/06/04	0	0.00	6	38.65	38.70	-6	4,538	-0.13%
2020/06/02	2	37.90	0.6	37.80	37.80	1.4	4,491	0.03%
2020/06/01	0	0.00	6	38.37	38.40	-6	4,457	-0.13%
2020/05/29	16	37.26	0	0.00	37.40	16	4,403	0.36%
2020/05/28	1	38.10	26	37.68	37.90	-25	4,407	-0.57%
2020/05/26	0	0.00	4	36.95	36.65	-4	4,355	-0.09%
2020/05/25	6	36.23	2	36.55	36.50	4	4,385	0.09%
2020/05/22	2	36.25	0	0.00	36.25	2	4,398	0.05%
2020/05/21	8	37.26	5	37.35	37.25	3	4,407	0.07%
2020/05/20	0	0.00	7	37.30	37.10	-7	4,467	-0.16%
2020/05/15	2	36.85	2	36.50	36.50	0	4,478	0.00%
2020/05/13	7	38.00	0	0.00	37.90	7	4,433	0.16%
2020/05/12	1	38.65	0	0.00	38.40	1	4,428	0.02%
2020/05/11	1	38.30	3	37.90	38.35	-2	4,449	-0.04%
2020/05/08	4	37.88	5	38.13	37.55	-1	4,441	-0.02%
2020/05/07	23	39.02	7	39.22	39.20	16	4,380	0.37%
2020/05/06	9	37.41	19	37.46	38.15	-10	4,085	-0.24%
2020/05/05	1	34.55	1	34.35	34.70	0	3,688	0.00%
2020/04/30	1	35.15	1	35.00	34.40	0	3,742	0.00%
2020/04/29	5	34.20	1	34.10	34.15	4	3,684	0.11%
2020/04/23	0	0.00	6	33.68	33.45	-6	3,703	-0.16%
2020/04/22	7	32.58	0	0.00	33.20	7	3,718	0.19%
2020/04/21	1	33.10	0	0.00	32.35	1	3,749	0.03%
2020/04/20	0	0.00	1	34.05	33.90	-1	3,767	-0.03%
2020/04/17	1	33.95	2	34.70	33.75	-1	3,778	-0.03%
2020/04/16	1	34.20	1	34.30	34.30	0	3,760	0.00%
2020/04/15	1	34.75	10	35.22	34.20	-9	3,757	-0.24%
2020/04/14	2	33.33	1	33.30	33.55	1	3,688	0.03%
2020/04/13	1	33.20	1	33.35	32.65	0	3,813	0.00%
2020/04/10	10	34.95	1	34.25	34.40	9	3,879	0.23%
2020/04/09	21	36.83	21	34.80	33.95	0	4,140	0.00%
2020/04/08	3	34.28	8	34.06	35.40	-5	4,011	-0.12%
2020/04/07	5	31.11	5	31.75	32.20	0	4,092	0.00%
2020/04/01	0	0.00	24	29.70	29.85	-24	4,372	-0.55%
2020/03/31	0	0.00	2	30.05	29.70	-2	4,475	-0.04%
2020/03/30	2	29.85	1	29.60	29.60	1	4,518	0.02%
2020/03/27	25	30.07	24	30.60	29.65	1	4,612	0.02%
2020/03/24	24	25.80	1	26.15	25.80	23	4,572	0.50%
2020/03/23	3	24.93	1	25.20	24.75	2	4,545	0.04%
2020/03/20	2	26.93	2	26.28	27.00	0	4,520	0.00%
2020/03/19	1	25.90	0	0.00	25.25	1	4,478	0.02%
2020/03/18	0	0.00	3	29.10	28.05	-3	4,419	-0.07%
2020/03/16	5	29.60	6	29.90	29.50	-1	4,367	-0.02%
2020/03/13	6	28.67	0	0.00	28.70	6	4,289	0.14%
2020/03/12	1	31.85	0	0.00	31.65	1	4,241	0.02%
2020/03/11	1	35.45	4	36.23	35.10	-3	4,204	-0.07%
2020/03/10	0	0.00	5	35.01	36.15	-5	4,195	-0.12%
2020/03/09	6	37.17	0	0.00	35.75	6	4,197	0.14%
2020/03/05	1	38.60	50	38.52	38.65	-49	4,232	-1.16%
2020/03/03	2	39.10	1	38.65	38.70	1	4,237	0.02%
2020/03/02	2	37.30	5	38.08	38.05	-3	4,219	-0.07%
2020/02/27	6	38.29	0	0.00	37.80	6	4,210	0.14%
2020/02/25	0	0.00	17	40.20	40.60	-17	4,108	-0.41%
2020/02/24	1	40.50	0	0.00	40.65	1	4,069	0.02%
2020/02/21	10	41.40	0	0.00	41.20	10	4,045	0.25%
2020/02/20	20	40.78	3	40.77	40.55	17	3,968	0.43%
2020/02/19	1	40.55	2	40.35	40.90	-1	3,956	-0.03%
2020/02/18	2	40.73	2	40.85	40.45	0	3,928	0.00%
2020/02/17	2	40.60	0	0.00	40.30	2	3,916	0.05%
2020/02/13	0	0.00	1	40.20	40.15	-1	4,028	-0.02%
2020/02/07	4	40.04	0	0.00	39.55	4	4,026	0.10%
2020/02/06	1	40.45	1	40.05	40.10	0	4,272	0.00%
2020/02/05	1	39.90	2	40.00	39.55	-1	4,410	-0.02%
2020/02/04	0	0.00	12	38.25	39.95	-12	4,497	-0.27%
2020/02/03	1	34.85	2	36.30	36.35	-1	4,528	-0.02%
2020/01/31	12	38.95	0	0.00	38.15	12	4,551	0.26%
2020/01/20	2	43.55	0	0.00	43.25	2	4,499	0.04%
2020/01/17	11	43.58	4	43.84	43.65	7	4,489	0.16%
2020/01/16	2	43.50	0	0.00	43.30	2	4,441	0.05%
2020/01/15	0	0.00	32	43.30	43.15	-32	4,406	-0.73%
2020/01/14	2	43.10	1	43.20	43.50	1	4,341	0.02%
2020/01/13	2	42.43	5	42.30	42.40	-3	4,296	-0.07%
2020/01/10	30	43.16	0	0.00	42.80	30	4,272	0.70%
2020/01/09	2	43.00	1	42.70	42.95	1	4,251	0.02%
2020/01/08	0	0.00	1	43.15	42.25	-1	4,228	-0.02%
2020/01/07	36	43.77	4	44.65	43.00	32	4,175	0.77%
2020/01/06	20	46.11	2	46.23	46.10	18	4,113	0.44%
2020/01/03	13	46.72	12	47.08	45.95	1	4,087	0.02%
2020/01/02	6	45.23	8	45.30	45.15	-2	3,791	-0.05%
2019/12/31	8	45.89	5	45.95	45.20	3	3,800	0.08%
2019/12/30	4	45.51	2	45.25	45.25	2	3,615	0.06%
2019/12/26	2	43.25	3	42.98	41.95	-1	3,385	-0.03%
2019/12/24	1	42.45	1	42.30	42.30	0	3,477	0.00%
2019/12/23	0.3	41.60	3	41.97	41.60	-2.7	3,489	-0.08%
2019/12/20	0	0.00	2	41.35	41.30	-2	3,475	-0.06%
2019/12/19	0	0.00	1	40.30	40.15	-1	3,504	-0.03%
2019/12/18	0	0.00	2	40.35	40.30	-2	3,671	-0.05%
2019/12/13	1	40.50	17	40.57	40.25	-16	4,185	-0.38%
2019/12/11	0	0.00	1	41.35	41.15	-1	4,771	-0.02%
2019/12/09	4	41.60	5	41.45	41.35	-1	4,807	-0.02%
2019/12/05	1	40.90	0	0.00	40.70	1	4,901	0.02%
2019/12/04	0	0.00	1	41.00	40.60	-1	4,921	-0.02%
2019/12/03	11	40.83	11	40.35	40.35	0	4,939	0.00%
2019/11/29	2	40.43	0	0.00	40.20	2	5,107	0.04%
2019/11/28	1	40.40	1	40.85	40.85	0	5,234	0.00%
2019/11/21	0	0.00	8	39.79	39.90	-8	5,209	-0.15%
2019/11/20	0	0.00	1	39.90	40.00	-1	5,208	-0.02%
2019/11/19	0	0.00	1	40.10	40.10	-1	5,205	-0.02%
2019/11/18	7	40.04	0	0.00	40.00	7	5,211	0.13%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	2	40.35	0	0.00	40.10	2	5,204	0.04%
2019/11/13	7	41.74	5	41.14	40.25	2	5,175	0.04%
2019/11/12	0	0.00	2	38.80	39.25	-2	5,048	-0.04%
2019/11/11	2	38.95	0	0.00	38.15	2	5,037	0.04%
2019/11/06	3	40.08	2	40.23	40.10	1	4,999	0.02%
2019/11/05	22	42.35	0	0.00	39.40	22	4,923	0.45%
2019/11/04	3	42.82	4	43.16	43.65	-1	4,658	-0.02%
2019/11/01	6	41.57	6	43.23	43.50	0	4,567	0.00%
2019/10/31	13	41.60	12	41.99	42.70	1	4,403	0.02%
2019/10/30	4	41.64	4	42.13	42.65	0	4,271	0.00%
2019/10/29	1	41.30	2	42.13	42.50	-1	4,199	-0.02%
2019/10/25	0	0.00	1	41.80	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	1	41.65	41.65	-1	4,140	-0.02%
2019/10/23	1	41.00	1	41.35	41.10	0	4,119	0.00%
2019/10/22	1	40.95	0	0.00	41.15	1	4,118	0.02%
2019/10/21	2	41.18	2	41.38	41.05	0	4,118	0.00%
2019/10/17	1	41.05	0	0.00	41.10	1	4,102	0.02%
2019/10/16	1	41.00	0	0.00	40.85	1	4,097	0.02%
2019/10/15	0	0.00	2	41.43	41.25	-2	4,088	-0.05%
2019/10/14	4	41.29	5	42.44	41.00	-1	4,061	-0.02%
2019/10/09	6	41.72	9	42.17	42.20	-3	3,952	-0.08%
2019/10/08	5	42.97	1	43.30	42.50	4	3,851	0.10%
2019/10/07	3	43.13	3	43.58	43.70	0	3,832	0.00%
2019/10/04	3	43.33	5	43.46	44.00	-2	3,752	-0.05%
2019/10/03	0	0.00	4	43.85	43.85	-4	3,681	-0.11%
2019/10/02	6	43.22	1	43.40	43.15	5	3,642	0.14%
2019/10/01	1	44.75	1	43.80	44.20	0	3,580	0.00%
2019/09/27	2	42.45	1	42.75	43.30	1	3,443	0.03%
2019/09/26	1	41.70	0	0.00	42.60	1	3,334	0.03%
2019/09/25	0	0.00	2	39.50	40.50	-2	3,213	-0.06%
2019/09/24	4	38.69	2	39.00	40.05	2	3,184	0.06%
2019/09/23	0	0.00	1	40.80	38.20	-1	3,078	-0.03%
2019/09/20	0	0.00	1	41.35	41.30	-1	2,911	-0.03%
2019/09/19	2	41.68	16	41.90	41.75	-14	2,843	-0.49%
2019/09/18	2	41.78	1	42.85	43.00	1	2,751	0.04%
2019/09/17	24	41.95	10	45.40	41.80	14	2,375	0.59%
2019/09/16	2	41.30	0	0.00	41.30	2	1,806	0.11%
2019/09/12	2	41.50	3	41.30	41.50	-1	1,786	-0.06%
2019/09/10	1	41.00	21	41.48	41.10	-20	1,740	-1.15%
2019/09/09	1	41.50	5	42.80	42.45	-4	1,667	-0.24%
2019/09/06	0	0.00	1	40.80	41.10	-1	1,595	-0.06%
2019/09/05	0	0.00	1	41.40	41.00	-1	1,552	-0.06%
2019/09/04	3	40.85	17	40.55	41.00	-14	1,506	-0.93%
2019/09/03	12	39.75	11	39.74	40.45	1	1,413	0.07%
2019/09/02	3	38.10	3	39.00	39.25	0	1,259	0.00%
2019/08/30	1	36.00	0	0.00	35.70	1	1,131	0.09%
2019/08/26	0	0.00	5	34.06	34.05	-5	1,098	-0.46%
2019/08/23	1	35.10	2	35.10	35.10	-1	1,098	-0.09%
2019/08/22	1	35.95	0	0.00	35.15	1	1,100	0.09%
2019/08/21	1	35.20	8	34.80	35.60	-7	1,095	-0.64%
2019/08/19	9	34.48	0	0.00	34.50	9	1,079	0.83%
2019/08/14	6	35.07	6	35.35	35.00	0	1,087	0.00%
2019/08/13	1	34.40	1	34.95	34.95	0	1,084	0.00%
2019/08/08	1	34.15	1	35.25	35.25	0	1,086	0.00%
2019/08/06	2	35.70	2	34.55	35.85	0	1,071	0.00%
2019/08/05	6	36.80	0	0.00	36.45	6	1,069	0.56%
2019/08/02	1	40.65	0	0.00	40.45	1	1,025	0.10%
2019/07/30	12	42.30	0	0.00	42.40	12	1,071	1.12%
2019/07/25	2	42.45	0	0.00	42.50	2	1,088	0.18%
2019/07/19	0	0.00	2	41.35	41.40	-2	1,202	-0.17%
2019/07/18	2	41.58	0	0.00	41.55	2	1,203	0.17%
2019/07/12	1	43.10	1	43.50	43.45	0	1,310	0.00%
2019/07/11	0	0.00	11	45.80	45.80	-11	1,372	-0.80%
2019/07/10	10	45.55	0	0.00	45.40	10	1,621	0.62%
2019/07/04	1	45.60	1	45.45	45.50	0	1,710	0.00%
2019/07/03	0	0.00	1	44.55	44.55	-1	1,787	-0.06%
2019/07/02	1	44.30	0	0.00	44.75	1	1,811	0.06%
2019/06/28	2	43.05	0	0.00	43.05	2	1,838	0.11%
2019/06/20	0	0.00	5	43.56	43.30	-5	2,059	-0.24%
2019/06/18	1	42.65	0	0.00	42.10	1	2,124	0.05%
2019/06/17	1	42.65	0	0.00	42.75	1	2,138	0.05%
2019/06/12	0.4	41.60	3	41.50	41.60	-2.6	2,293	-0.12%
2019/06/11	3	40.65	6	41.13	41.20	-3	2,469	-0.12%
2019/06/10	5	40.50	0	0.00	40.55	5	2,503	0.20%
2019/06/06	2	40.20	0	0.00	40.10	2	2,534	0.08%
2019/06/05	1	41.10	0	0.00	41.05	1	2,568	0.04%
2019/05/24	0	0.00	1	40.50	40.20	-1	3,545	-0.03%
2019/05/23	1	40.65	0	0.00	40.40	1	3,597	0.03%
2019/05/21	0.2	41.60	0	0.00	41.55	0.2	3,707	0.01%
2019/05/16	0	0.00	5	41.65	41.30	-5	3,995	-0.13%
2019/05/14	0	0.00	6	40.81	41.30	-6	4,501	-0.13%
2019/05/13	6	41.28	0	0.00	40.90	6	4,602	0.13%
2019/05/10	0	0.00	1	44.70	42.80	-1	4,644	-0.02%
2019/05/09	2	44.08	1	44.75	44.15	1	4,634	0.02%
2019/05/08	2	45.48	0	0.00	45.35	2	4,673	0.04%
2019/05/07	12	45.88	14	46.13	45.90	-2	4,747	-0.04%
2019/05/06	4	44.80	0	0.00	44.75	4	4,751	0.08%
2019/04/29	3	45.90	1	45.75	45.75	2	4,919	0.04%
2019/04/26	0	0.00	5	48.39	47.25	-5	4,961	-0.10%
2019/04/24	0	0.00	2	47.55	47.20	-2	5,036	-0.04%
2019/04/22	0	0.00	5	48.60	47.80	-5	5,340	-0.09%
2019/04/19	0	0.00	7	48.34	48.40	-7	5,387	-0.13%
2019/04/18	14	49.30	23	49.47	47.60	-9	5,707	-0.16%
2019/04/17	13	49.67	70	49.84	49.35	-57	5,719	-1.00%
2019/04/16	24	49.45	107	49.38	49.75	-83	5,718	-1.45%	大賣/
2019/04/15	0	0.00	101	47.81	47.85	-101	5,594	-1.81%	大賣/鉅額交易
2019/04/12	2	46.55	19	47.10	46.70	-17	5,672	-0.30%
2019/04/11	13	47.98	18	47.64	47.10	-5	5,768	-0.09%
2019/04/10	1	47.60	15	47.22	47.50	-14	5,923	-0.24%
2019/04/09	1	47.75	64	47.76	47.60	-63	6,081	-1.04%
2019/04/08	0	0.00	5	46.85	46.70	-5	6,436	-0.08%
2019/04/03	14	46.09	15	46.08	46.10	-1	6,629	-0.02%
2019/04/02	10	45.35	7	45.30	45.30	3	6,827	0.04%
2019/04/01	1	45.00	0	0.00	45.00	1	7,167	0.01%
2019/03/28	10	45.54	0	0.00	45.50	10	7,721	0.13%
2019/03/27	0	0.00	1	45.30	45.80	-1	7,865	-0.01%
2019/03/26	5	46.70	0	0.00	46.50	5	7,873	0.06%
2019/03/25	6	47.85	10	48.03	47.65	-4	8,009	-0.05%
2019/03/22	6	49.08	18	49.34	48.80	-12	8,062	-0.15%
2019/03/21	1	47.40	2	48.10	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	1	47.35	47.30	-1	8,230	-0.01%
2019/03/19	8.4	47.37	0	0.00	47.25	8.4	8,377	0.10%
2019/03/15	0	0.00	5	48.30	48.10	-5	8,770	-0.06%
2019/03/14	2	50.25	1	46.60	46.60	1	9,044	0.01%
2019/03/12	0	0.00	33	50.70	49.85	-33	9,301	-0.35%
2019/03/11	0	0.00	35	50.48	50.20	-35	9,448	-0.37%
2019/03/08	7	50.00	1	49.40	50.40	6	9,612	0.06%
2019/03/07	0	0.00	5	49.78	50.30	-5	9,642	-0.05%
2019/03/05	0	0.00	5	50.50	50.10	-5	9,708	-0.05%
2019/03/04	0	0.00	25	49.95	51.10	-25	9,704	-0.26%
2019/02/27	11	48.99	6	49.20	49.05	5	9,658	0.05%
2019/02/26	0	0.00	1	52.50	51.40	-1	9,577	-0.01%
2019/02/25	6	51.90	8	52.55	51.90	-2	9,563	-0.02%
2019/02/22	9	51.56	12	49.83	51.60	-3	9,450	-0.03%
2019/02/21	5	48.40	0	0.00	48.50	5	9,149	0.05%
2019/02/20	5	48.10	0	0.00	48.00	5	9,258	0.05%
2019/02/19	10	47.75	2	47.70	47.60	8	9,267	0.09%
2019/02/18	3	47.90	18	47.88	47.60	-15	9,242	-0.16%
2019/02/15	5	46.30	1	47.10	47.05	4	9,163	0.04%
2019/02/14	1	46.60	0	0.00	46.35	1	9,095	0.01%
2019/02/13	8	47.53	6	47.00	47.40	2	9,023	0.02%
2019/02/12	0	0.00	7	45.41	46.00	-7	8,777	-0.08%
2019/02/11	4	43.10	17	42.64	43.10	-13	8,609	-0.15%
2019/01/28	5	41.00	5	41.40	41.10	0	8,652	0.00%
2019/01/25	10	40.73	11	41.08	40.85	-1	8,874	-0.01%
2019/01/24	15	40.43	0	0.00	40.10	15	9,167	0.16%
2019/01/23	3	39.52	1	39.15	40.35	2	9,254	0.02%
2019/01/22	2	39.98	0	0.00	39.70	2	9,268	0.02%
2019/01/21	247	41.01	0	0.00	40.60	247	9,292	2.66%	大買/鉅額交易
2019/01/17	268	40.88	0	0.00	40.55	268	9,334	2.87%	大買/鉅額交易
2019/01/16	2	41.08	3	41.12	40.90	-1	9,313	-0.01%
2019/01/15	1	42.10	2	41.90	41.75	-1	9,273	-0.01%
2019/01/11	3	41.70	2	42.20	41.50	1	9,264	0.01%
2019/01/10	4	40.40	0	0.00	40.30	4	9,125	0.04%
2019/01/09	1	41.00	5	41.99	40.50	-4	9,288	-0.04%
2019/01/08	3	40.25	3	39.65	40.30	0	8,992	0.00%
2019/01/04	0	0.00	1	38.50	39.00	-1	8,914	-0.01%
2019/01/03	0	0.00	6	40.35	38.75	-6	8,765	-0.07%
2019/01/02	3	39.87	10	40.30	40.00	-7	8,676	-0.08%
2018/12/28	14	39.78	7	39.86	40.10	7	8,611	0.08%
2018/12/27	10	38.83	4	38.68	38.95	6	8,451	0.07%
2018/12/26	19	40.08	18	38.67	37.40	1	8,289	0.01%
2018/12/25	16	39.08	20	39.57	39.60	-4	7,869	-0.05%
2018/12/24	8.4	39.20	6	39.78	39.75	2.4	7,694	0.03%
2018/12/22	10	39.90	16	39.87	39.05	-6	7,492	-0.08%
2018/12/21	10	37.87	6	38.57	40.15	4	7,198	0.06%
2018/12/20	1	36.15	1	36.50	36.50	0	6,832	0.00%
2018/12/19	3	36.35	9	36.11	35.80	-6	6,640	-0.09%
2018/12/18	1	34.75	2	35.00	35.20	-1	6,495	-0.02%
2018/12/17	1	35.55	4	35.69	35.35	-3	6,442	-0.05%
2018/12/14	3	34.05	1	34.10	34.10	2	6,267	0.03%
2018/12/13	3	34.57	5	35.16	34.50	-2	6,221	-0.03%
2018/12/12	5	36.04	15	35.80	35.50	-10	6,141	-0.16%
2018/12/11	2	34.75	6	34.82	34.90	-4	6,015	-0.07%
2018/12/10	5	34.02	1	33.90	33.90	4	5,929	0.07%
2018/12/07	4	35.96	61	35.75	35.75	-57	5,814	-0.98%
2018/12/06	20	35.23	13	36.46	34.50	7	5,528	0.13%
2018/12/05	121	34.05	52	35.09	37.80	69	5,190	1.33%	大買/
2018/12/04	5	34.60	3	34.87	34.50	2	4,788	0.04%
2018/12/03	0	0.00	1	34.30	34.45	-1	4,666	-0.02%
2018/11/29	4	31.31	0	0.00	30.55	4	4,432	0.09%
2018/11/21	1	30.55	1	30.55	30.85	0	4,247	0.00%
2018/11/16	1	30.20	1	29.90	29.55	0	4,139	0.00%
2018/11/15	1	28.70	0	0.00	29.10	1	4,063	0.02%
2018/11/14	2	28.95	0	0.00	28.55	2	4,057	0.05%
2018/11/13	16	28.03	0	0.00	28.80	16	4,070	0.39%
2018/11/09	0	0.00	16	29.19	29.60	-16	4,161	-0.38%
2018/11/07	0	0.00	1	29.15	29.20	-1	4,211	-0.02%
2018/11/02	14	30.97	13	30.61	30.30	1	4,132	0.02%
2018/11/01	3	29.92	1	30.50	30.25	2	3,918	0.05%
2018/10/31	0	0.00	2	27.50	28.70	-2	3,601	-0.06%
2018/10/30	1	27.15	0	0.00	26.10	1	3,524	0.03%
2018/10/29	4	28.86	0	0.00	27.75	4	3,573	0.11%
2018/10/26	1	28.50	1	29.65	28.35	0	3,631	0.00%
2018/10/23	3	33.32	2	33.55	32.50	1	3,791	0.03%
2018/10/22	0	0.00	2	33.88	33.90	-2	3,923	-0.05%
2018/10/19	2	33.75	7	33.66	33.35	-5	3,957	-0.13%
2018/10/18	2	36.90	4	37.56	35.85	-2	4,004	-0.05%
2018/10/17	8	40.39	3	40.28	37.60	5	4,006	0.12%
2018/10/16	1	38.85	1	38.85	39.50	0	3,914	0.00%
2018/10/12	1	36.40	1	36.45	36.45	0	4,097	0.00%
2018/10/11	0	0.00	1	36.80	36.50	-1	4,217	-0.02%
2018/10/09	1	41.20	0	0.00	40.55	1	4,311	0.02%
2018/10/02	2	46.45	2	46.83	45.90	0	5,164	0.00%
2018/09/27	1	48.80	1	47.75	46.85	0	5,673	0.00%
2018/09/26	1	49.80	1	49.20	49.10	0	5,843	0.00%
2018/09/21	1	49.50	1	49.85	49.80	0	6,582	0.00%
2018/09/19	1	51.60	1	50.30	49.60	0	7,038	0.00%
2018/09/17	1	53.10	0	0.00	52.70	1	7,424	0.01%
2018/09/13	1	53.00	1	51.60	51.00	0	8,110	0.00%
2018/09/12	0	0.00	1	51.80	51.80	-1	8,201	-0.01%
2018/09/07	3	58.63	3	58.07	55.10	0	8,709	0.00%
2018/09/06	0	0.00	1	60.60	60.10	-1	8,790	-0.01%
2018/09/05	1	61.70	1	62.10	61.20	0	9,072	0.00%
2018/09/04	5	61.70	6	62.20	63.10	-1	9,300	-0.01%
2018/09/03	1	65.20	0	0.00	61.60	1	9,372	0.01%
2018/08/31	3	65.20	3	65.40	65.70	0	9,360	0.00%
2018/08/30	1	65.30	1	65.60	65.80	0	9,532	0.00%
2018/08/29	0	0.00	1	66.50	65.20	-1	9,778	-0.01%
2018/08/28	4	65.48	3	66.20	64.80	1	9,998	0.01%
2018/08/27	1	64.60	2	64.65	66.30	-1	10,141	-0.01%
2018/08/23	5	66.66	2	63.85	63.20	3	10,185	0.03%
2018/08/20	0	0.00	1	71.00	70.50	-1	10,473	-0.01%
2018/08/17	2	71.45	1	72.60	68.30	1	10,516	0.01%
2018/08/15	1	66.30	1	66.90	70.00	0	10,396	0.00%
2018/08/14	1	64.70	2	66.40	67.60	-1	10,349	-0.01%
2018/08/10	2	70.95	1	71.90	69.80	1	10,282	0.01%
2018/08/09	17	70.92	7	70.79	72.00	10	10,294	0.10%
2018/08/08	5	72.96	9	72.99	71.20	-4	10,270	-0.04%
2018/08/07	2	71.70	2	71.75	74.50	0	10,249	0.00%
2018/08/06	13	71.45	12	71.66	71.40	1	10,256	0.01%
2018/08/03	14	71.34	19	71.35	71.60	-5	10,329	-0.05%
2018/08/02	25	70.27	30	70.72	70.00	-5	10,387	-0.05%
2018/08/01	9	74.80	4	74.53	73.40	5	10,464	0.05%
2018/07/31	4	71.33	4	71.68	75.60	0	10,441	0.00%
2018/07/30	6	75.40	8	78.74	73.50	-2	10,481	-0.02%
2018/07/27	0	0.00	3	81.57	80.70	-3	10,555	-0.03%
2018/07/26	9	78.24	8	78.06	78.90	1	10,405	0.01%
2018/07/25	2	77.75	2	78.20	77.80	0	10,320	0.00%
2018/07/24	6	74.38	7	74.26	76.50	-1	10,204	-0.01%
2018/07/23	9	73.01	10	73.27	74.50	-1	10,145	-0.01%
2018/07/20	7	74.84	7	75.53	71.30	0	10,038	0.00%
2018/07/19	8	75.88	8	76.09	76.80	0	9,970	0.00%
2018/07/18	6	75.35	8	76.11	75.30	-2	10,006	-0.02%
2018/07/17	6	79.25	7	80.13	78.80	-1	10,089	-0.01%
2018/07/13	18	87.59	10	87.43	85.10	8	10,005	0.08%
2018/07/12	2	81.85	2	82.25	85.50	0	9,815	0.00%
2018/07/11	6	83.03	5	83.24	82.20	1	9,749	0.01%
2018/07/10	2	79.65	2	79.15	80.40	0	9,659	0.00%
2018/07/09	15	85.08	15	83.87	80.50	0	9,549	0.00%
2018/07/06	33	83.71	37	83.30	84.90	-4	9,382	-0.04%
2018/07/05	2	90.25	5	87.92	86.90	-3	9,159	-0.03%
2018/07/04	3	87.93	2	87.05	91.50	1	8,991	0.01%
2018/07/03	18	91.20	11	89.63	86.00	7	8,811	0.08%
2018/07/02	1	89.60	7	87.94	90.30	-6	8,439	-0.07%
2018/06/29	21	84.10	16	84.58	84.40	5	8,052	0.06%
2018/06/28	3	79.57	3	79.70	79.00	0	7,692	0.00%
2018/06/27	2	83.30	1	84.20	78.30	1	7,559	0.01%
2018/06/26	2	77.95	2	79.05	80.70	0	7,336	0.00%
2018/06/25	14	85.76	14	84.61	80.80	0	7,119	0.00%
2018/06/22	14	86.55	12	87.30	83.00	2	6,874	0.03%
2018/06/21	0	0.00	4	88.20	88.20	-4	6,334	-0.06%
2018/06/20	1	80.90	3	82.30	80.20	-2	6,221	-0.03%
2018/06/15	2	76.80	4	76.70	80.90	-2	5,913	-0.03%
2018/06/14	3	72.40	3	73.07	73.60	0	5,702	0.00%
2018/06/13	10	73.44	4	70.65	74.80	6	5,575	0.11%
2018/06/12	0	0.00	3	71.80	71.80	-3	5,279	-0.06%
2018/06/11	4	65.30	0	0.00	65.30	4	5,043	0.08%
2018/06/08	0	0.00	3	59.40	59.40	-3	4,965	-0.06%
2018/06/07	2	54.40	2	55.10	54.00	0	4,954	0.00%
2018/06/06	1	55.30	0	0.00	54.50	1	4,778	0.02%
2018/06/05	5	54.74	2	51.60	50.30	3	4,523	0.07%
2018/06/04	1	52.30	2	54.85	55.00	-1	4,289	-0.02%
2018/05/31	0	0.00	1	50.90	47.80	-1	4,116	-0.02%
2018/05/29	5	50.18	7	50.09	49.85	-2	4,321	-0.05%
2018/05/28	6	49.89	6	50.63	51.20	0	4,218	0.00%
2018/05/25	1	46.90	0	0.00	47.50	1	4,020	0.02%
2018/05/24	1	46.25	0	0.00	46.45	1	3,952	0.03%
2018/05/23	1	47.10	0	0.00	46.55	1	3,984	0.03%
2018/05/22	0	0.00	1	47.70	47.55	-1	3,972	-0.03%
2018/05/18	0	0.00	1	46.50	46.70	-1	3,919	-0.03%
2018/05/17	2	44.40	0	0.00	45.50	2	3,895	0.05%
2018/05/16	1	46.15	0	0.00	46.20	1	3,863	0.03%
2018/05/09	0	0.00	1	49.80	49.35	-1	3,876	-0.03%
2018/05/07	0	0.00	1	48.20	47.75	-1	3,660	-0.03%
2018/05/04	3	50.00	6	49.57	48.50	-3	3,536	-0.08%
2018/05/03	1	46.65	0	0.00	47.00	1	3,376	0.03%
2018/04/27	1	46.00	5	46.68	46.75	-4	3,430	-0.12%
2018/04/26	14	45.35	8	45.33	45.70	6	3,439	0.17%
2018/04/25	5	45.80	3	46.40	46.50	2	3,424	0.06%
2018/04/23	0	0.00	3	49.22	51.40	-3	3,266	-0.09%
2018/04/18	2	46.45	0	0.00	47.45	2	3,235	0.06%
2018/04/17	1	46.50	2	47.35	46.55	-1	3,251	-0.03%
2018/04/16	6	50.17	1	50.10	50.00	5	3,227	0.15%
2018/04/13	1	46.30	1	45.95	48.00	0	3,094	0.00%
2018/03/29	0	0.00	1	43.70	43.90	-1	4,272	-0.02%
2018/03/28	0	0.00	2	43.83	43.95	-2	4,452	-0.04%
2018/03/27	0	0.00	1	43.80	44.10	-1	4,782	-0.02%
2018/03/22	1	46.20	0	0.00	45.45	1	4,958	0.02%
2018/03/19	1	46.00	0	0.00	45.85	1	5,036	0.02%
2018/03/14	1	45.80	0	0.00	45.25	1	5,154	0.02%
2018/03/06	0	0.00	1	46.00	45.15	-1	5,784	-0.02%
2018/03/05	12	47.17	12	46.65	46.60	0	6,014	0.00%
2018/03/02	1	45.65	1	46.50	45.55	0	5,903	0.00%
2018/03/01	0	0.00	19	43.11	43.90	-19	5,832	-0.33%
2018/02/26	6	42.75	0	0.00	42.50	6	5,841	0.10%
2018/02/23	13	42.75	19	43.00	42.75	-6	5,826	-0.10%
2018/02/22	19	41.25	0	0.00	41.85	19	5,781	0.33%
2018/02/08	1	42.90	1	41.30	41.50	0	5,713	0.00%
2018/02/07	1	44.00	1	43.60	42.00	0	5,681	0.00%
2018/02/06	1	45.60	2	45.40	42.50	-1	5,625	-0.02%
2018/02/02	12	45.08	26	45.58	44.55	-14	5,393	-0.26%
2018/02/01	1	46.25	0	0.00	45.10	1	5,337	0.02%
2018/01/30	15	42.40	12	42.65	42.00	3	5,205	0.06%
2018/01/29	2	42.95	0	0.00	43.55	2	5,175	0.04%
2018/01/26	10	41.50	0	0.00	41.50	10	5,121	0.20%
2018/01/23	1	48.70	1	48.05	46.15	0	5,046	0.00%
2018/01/17	1	48.10	16	48.00	47.80	-15	4,916	-0.31%
2018/01/16	1	48.80	1	49.90	48.85	0	4,885	0.00%
2018/01/15	15	51.90	0	0.00	49.00	15	4,841	0.31%
2018/01/12	1	46.90	1	47.65	48.45	0	4,616	0.00%
2018/01/04	2	52.65	3	50.97	54.00	-1	4,052	-0.02%
2018/01/03	1	47.90	0	0.00	49.25	1	3,716	0.03%
2018/01/02	0	0.00	15	43.34	44.80	-15	3,564	-0.42%