凱美 (2375)-統一-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－統一-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

統一-新竹券商分點個股進出
統一-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
2024/04/19	0	0.00	2	61.45	62.00	-2	434	-0.46%
2024/04/08	2	63.30	0	0.00	63.20	2	402	0.50%
2024/04/03	0	0.00	1	62.00	61.70	-1	397	-0.25%
2024/04/01	0	0.00	1	62.70	62.80	-1	392	-0.25%
2024/03/28	0	0.00	1	60.10	60.00	-1	367	-0.27%
2024/03/22	0	0.00	1	59.50	59.90	-1	379	-0.26%
2024/03/20	1	60.30	0	0.00	60.10	1	404	0.25%
2024/03/18	0	0.00	2	59.80	59.90	-2	428	-0.47%
2024/03/15	1	61.00	0	0.00	60.40	1	430	0.23%
2024/03/14	1	61.10	0	0.00	61.30	1	456	0.22%
2024/03/13	1	62.80	0	0.00	61.80	1	479	0.21%
2024/03/08	3	63.33	0	0.00	62.90	3	526	0.57%
2024/03/06	2	65.60	0	0.00	64.90	2	550	0.36%
2024/03/04	2	65.50	0	0.00	65.40	2	701	0.29%
2024/03/01	0	0.00	1	67.50	65.90	-1	739	-0.14%
2024/02/29	0	0.00	1	66.80	66.80	-1	797	-0.13%
2024/02/22	1	65.00	0	0.00	64.80	1	915	0.11%
2024/02/20	1	64.90	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	1.1	65.56	65.50	-1.1	924	-0.12%
2024/02/16	1	65.00	0	0.00	65.00	1	922	0.11%
2024/01/31	1	64.00	0	0.00	64.00	1	905	0.11%
2024/01/30	1	64.10	0	0.00	64.20	1	913	0.11%
2024/01/22	1	64.50	0	0.00	65.10	1	938	0.11%
2024/01/19	1	64.70	0	0.00	64.20	1	933	0.11%
2024/01/16	1	64.80	0	0.00	64.10	1	896	0.11%
2023/12/22	1	70.10	0	0.00	70.10	1	883	0.11%
2023/12/19	1	71.40	0	0.00	70.70	1	873	0.11%
2023/12/11	1	76.00	0	0.00	74.20	1	830	0.12%
2023/12/06	1	74.20	1	74.30	74.00	0	770	0.00%
2023/12/05	0	0.00	2	76.00	74.90	-2	748	-0.27%
2023/12/04	10	76.10	0	0.00	76.00	10	731	1.37%
2023/12/01	0	0.00	1	76.30	75.90	-1	714	-0.14%
2023/11/30	0	0.00	1.2	76.57	75.70	-1.2	710	-0.17%
2023/11/29	4	77.85	2	78.20	77.80	2	685	0.29%
2023/11/28	0	0.00	1	75.00	75.10	-1	625	-0.16%
2023/11/27	3	74.27	12	74.71	74.40	-9	585	-1.54%
2023/11/24	3	73.37	14.8	74.11	73.70	-11.8	518	-2.28%
2023/11/09	0.4	65.20	0	0.00	65.00	0.4	362	0.11%
2023/11/08	1	66.00	0	0.00	65.60	1	364	0.27%
2023/11/07	1	66.50	0	0.00	66.50	1	363	0.28%
2023/10/17	1	67.80	0	0.00	67.00	1	356	0.28%
2023/09/19	1	67.30	1	69.50	67.40	0	378	0.00%
2023/09/13	11	68.05	0	0.00	67.90	11	359	3.06%
2023/09/01	0.1	67.30	0	0.00	66.70	0.1	346	0.03%
2023/08/14	0.1	57.90	0	0.00	57.50	0.1	385	0.03%
2023/08/11	0.1	58.80	0	0.00	58.80	0.1	387	0.03%
2023/08/10	0.1	58.80	0	0.00	58.60	0.1	389	0.01%
2023/07/19	0	0.00	1	63.80	63.70	-1	465	-0.21%
2023/07/17	0	0.00	1	66.30	66.10	-1	495	-0.20%
2023/07/14	0	0.00	1	66.20	66.00	-1	513	-0.19%
2023/07/13	0.1	66.80	0	0.00	66.20	0.1	548	0.02%
2023/07/12	0	0.00	1	66.60	66.50	-1	566	-0.18%
2023/07/07	0	0.00	3	67.20	67.30	-3	712	-0.42%
2023/06/30	2	67.40	0	0.00	67.40	2	820	0.24%
2023/06/29	0	0.00	4.1	67.99	67.80	-4.1	832	-0.49%
2023/06/28	1	66.80	3	66.60	66.70	-2	849	-0.24%
2023/06/19	0	0.00	0.1	68.50	68.20	-0.1	1,009	0.00%
2023/06/08	0	0.00	2	70.10	69.50	-2	1,195	-0.17%
2023/06/02	2	73.00	1	73.40	73.00	1	1,599	0.06%
2023/06/01	0	0.00	1	71.10	70.90	-1	1,713	-0.06%
2023/05/31	0.1	70.50	0	0.00	70.70	0.1	1,768	0.01%
2023/05/30	1.4	68.74	0	0.00	69.00	1.4	1,769	0.08%
2023/05/26	0	68.00	0	0.00	67.80	0	1,783	0.00%
2023/05/22	0.1	70.60	0	0.00	71.10	0.1	1,887	0.00%
2023/05/11	1	68.10	0	0.00	67.20	1	2,221	0.05%
2023/05/09	2	68.90	1	68.10	68.30	1	2,218	0.05%
2023/05/08	1	70.10	0	0.00	70.20	1	2,215	0.05%
2023/05/05	0	0.00	0.8	70.30	70.30	-0.8	2,213	-0.04%
2023/05/02	1	69.20	0	0.00	68.90	1	2,228	0.04%
2023/04/28	1	69.20	0	0.00	69.00	1	2,230	0.04%
2023/04/25	1	68.60	2	69.50	68.20	-1	2,213	-0.05%
2023/04/21	1	71.10	2	72.20	70.30	-1	2,198	-0.05%
2023/04/19	2	74.70	1	74.50	74.70	1	2,174	0.05%
2023/04/17	1	76.10	2	77.00	77.40	-1	2,127	-0.05%
2023/04/14	0	0.00	2	78.50	76.80	-2	2,107	-0.09%
2023/04/13	4	77.55	5.1	77.75	75.50	-1.1	2,067	-0.05%
2023/04/12	5.1	77.78	2.1	77.12	77.00	3	2,003	0.15%
2023/04/11	3.4	75.18	0.4	75.30	75.00	3	1,957	0.15%
2023/04/10	0.1	76.10	5	75.50	74.80	-4.9	1,942	-0.25%
2023/04/07	2	72.40	0	0.00	72.50	2	1,883	0.11%
2023/04/06	5.1	73.28	5	72.80	72.80	0.1	1,874	0.01%
2023/03/31	0.1	74.50	1	75.00	74.00	-0.9	1,865	-0.05%
2023/03/30	0	0.00	1	73.20	72.60	-1	1,839	-0.05%
2023/03/29	1	72.40	3	72.60	72.20	-2	1,828	-0.11%
2023/03/28	11	74.85	2	74.20	73.30	9	1,811	0.50%
2023/03/27	0	0.00	4	76.60	76.60	-4	1,782	-0.22%
2023/03/24	2.1	78.21	1	78.50	78.10	1.1	1,767	0.06%
2023/03/23	3	78.70	8	78.71	79.10	-5	1,740	-0.29%
2023/03/22	7	75.76	6	76.17	75.40	1	1,663	0.06%
2023/03/21	7	76.07	2	77.40	75.10	5	1,651	0.30%
2023/03/20	6	75.03	8	75.58	76.50	-2	1,626	-0.12%
2023/03/17	6	75.30	1	75.70	75.00	5	1,615	0.31%
2023/03/16	5	75.92	6	75.28	74.50	-1	1,595	-0.06%
2023/03/15	9	78.18	1	77.60	76.30	8	1,580	0.51%
2023/03/14	15	75.74	11	75.58	75.30	4	1,538	0.26%
2023/03/13	3	76.53	8	77.08	77.00	-5	1,534	-0.33%
2023/03/10	5.1	78.64	12	77.24	78.50	-7	1,502	-0.46%
2023/03/09	14.1	82.00	11	82.15	80.70	3.1	1,448	0.21%
2023/03/08	23	80.99	13	80.61	80.00	10	1,349	0.74%
2023/03/07	5	76.62	3	76.88	76.80	2	1,199	0.17%
2023/03/06	3	74.80	6.2	74.06	76.00	-3.2	1,069	-0.30%
2023/03/03	1	69.31	1	70.00	69.10	0	931	0.00%
2023/03/01	2.1	66.29	0	0.00	65.80	2.1	864	0.24%
2023/02/22	0.2	67.50	0	0.00	67.20	0.2	837	0.02%
2023/02/21	0	0.00	1	69.60	69.40	-1	817	-0.12%
2023/02/20	1	70.50	0	0.00	70.40	1	800	0.12%
2023/02/17	7	71.18	4	71.25	71.50	3	752	0.40%
2023/02/16	0	0.00	1	69.00	69.30	-1	548	-0.18%
2023/02/14	3	62.37	2	62.40	62.60	1	451	0.22%
2023/02/09	0	0.00	0.8	60.80	60.50	-0.8	446	-0.18%
2023/01/13	1	59.40	1	58.20	58.20	0	391	0.00%
2023/01/04	0.2	54.00	0	0.00	54.00	0.2	365	0.05%
2022/12/06	1	61.40	0.2	63.00	61.30	0.8	443	0.19%
2022/12/02	0.2	60.50	0	0.00	60.70	0.2	427	0.04%
2022/11/30	0	0.00	0	57.90	58.20	0	435	-0.01%
2022/11/29	0	56.50	0	0.00	56.70	0	443	0.00%
2022/11/21	0	0.00	2	57.60	56.70	-2	545	-0.37%
2022/11/17	0	57.90	0	0.00	57.90	0	557	0.00%
2022/11/07	2	55.10	0	0.00	54.50	2	570	0.35%
2022/10/18	0	0.00	0.1	51.20	51.70	-0.1	897	-0.01%
2022/10/17	0.1	49.50	0	0.00	51.30	0.1	901	0.01%
2022/10/12	0	0.00	0.2	50.00	49.60	-0.2	911	-0.02%
2022/09/20	0.4	58.40	0	0.00	58.10	0.4	1,001	0.04%
2022/09/19	0	0.00	2	59.05	58.60	-2	1,008	-0.20%
2022/09/14	0.1	61.10	0	0.00	61.00	0.1	1,003	0.01%
2022/09/13	1	67.50	1.2	66.20	64.00	-0.2	997	-0.02%
2022/09/12	1	68.00	0	0.00	67.20	1	986	0.10%
2022/08/29	5	58.90	0	0.00	58.10	5	969	0.52%
2022/08/24	3	61.53	4	62.13	62.00	-1	946	-0.11%
2022/08/23	5	58.00	10	59.51	60.30	-5	906	-0.55%
2022/08/16	0	0.00	2	55.20	55.20	-2	865	-0.23%
2022/08/15	2	55.40	2	55.40	55.60	0	857	0.00%
2022/08/05	2	52.80	0	0.00	52.20	2	847	0.24%
2022/07/28	0	0.00	1	56.00	54.40	-1	834	-0.12%
2022/07/20	1	57.90	0	0.00	55.60	1	807	0.12%
2022/07/19	1	58.40	7	58.04	57.00	-6	803	-0.75%
2022/07/18	14.3	57.92	13	58.48	59.00	1.3	780	0.17%
2022/07/15	15	54.64	0	0.00	57.50	15	651	2.30%
2022/07/13	0	0.00	5	50.80	51.00	-5	588	-0.85%
2022/07/12	1	49.15	1	49.60	48.85	0	593	0.00%
2022/07/08	2.2	53.24	2.1	52.22	52.80	0.1	597	0.02%
2022/07/07	0.1	50.00	3	48.57	50.40	-3	589	-0.50%
2022/07/05	1	49.00	0	0.00	49.75	1	613	0.16%
2022/07/04	10	48.95	4	49.05	49.20	6	607	0.99%
2022/07/01	3	49.25	5	48.21	46.15	-2	599	-0.33%
2022/06/30	1	49.95	2	49.73	49.95	-1	588	-0.17%
2022/06/22	0	0.00	1	57.40	55.50	-1	633	-0.16%
2022/06/21	1	56.20	0	0.00	58.20	1	629	0.16%
2022/06/20	0	0.00	1	57.20	54.40	-1	622	-0.16%
2022/06/16	1	64.70	1	61.30	61.00	0	609	0.00%
2022/06/15	0	0.00	1	63.70	63.80	-1	611	-0.16%
2022/06/13	2	64.00	0	0.00	63.50	2	636	0.31%
2022/06/10	0	0.00	1	66.80	66.80	-1	640	-0.16%
2022/06/08	2	67.95	1	68.00	67.70	1	644	0.16%
2022/06/07	2	69.30	0	0.00	67.60	2	646	0.31%
2022/06/06	4	68.98	0	0.00	69.30	4	645	0.62%
2022/06/02	3	69.10	0	0.00	68.30	3	662	0.45%
2022/05/26	1	65.10	0	0.00	65.50	1	688	0.15%
2022/05/25	0	0.00	1	64.30	64.30	-1	688	-0.15%
2022/05/23	1.3	64.92	0	0.00	65.00	1.3	704	0.18%
2022/05/19	0	0.00	0	65.50	65.30	0	716	-0.01%
2022/05/13	1	60.90	0	0.00	61.80	1	715	0.14%
2022/05/12	0	0.00	1	61.20	59.90	-1	718	-0.14%
2022/05/11	1	61.90	1	61.30	61.60	0	713	0.00%
2022/05/10	1	61.70	0	0.00	63.10	1	720	0.14%
2022/05/09	0	0.00	1	64.10	62.80	-1	722	-0.14%
2022/05/05	1	67.90	0	0.00	67.20	1	732	0.14%
2022/04/29	1	65.80	0	0.00	65.80	1	763	0.13%
2022/04/28	1	64.60	0	0.00	64.80	1	776	0.13%
2022/04/27	1	62.50	2	61.75	63.70	-1	773	-0.13%
2022/04/26	1	64.00	0	0.00	65.10	1	767	0.13%
2022/04/25	0.1	64.00	2	65.40	63.20	-2	788	-0.25%
2022/04/22	1	68.00	0	0.00	67.80	1	782	0.13%
2022/04/19	2	69.40	0	0.00	68.10	2	852	0.23%
2022/04/18	0	0.00	2	66.90	67.70	-2	891	-0.22%
2022/04/15	1	69.70	1	69.00	68.90	0	915	0.00%
2022/04/13	1	71.50	0	0.00	71.90	1	987	0.10%
2022/04/12	4	70.98	1	70.00	70.80	3	1,040	0.29%
2022/04/11	0	0.00	2	74.60	72.80	-2	1,183	-0.17%
2022/04/08	0	0.00	0.1	77.70	77.60	-0.1	1,248	-0.01%
2022/04/07	0	0.00	2	78.10	77.40	-2	1,296	-0.15%
2022/04/06	0	0.00	34	80.18	80.40	-34	1,300	-2.61%
2022/03/30	5	84.12	0	0.00	83.60	5	1,395	0.36%
2022/03/28	0	84.40	0	0.00	84.90	0	1,456	0.00%
2022/03/25	0	0.00	4	81.00	80.80	-4	1,448	-0.28%
2022/03/21	0.3	80.30	1	80.50	80.40	-0.8	1,624	-0.05%
2022/03/17	1	79.30	1	80.40	80.40	0	1,722	0.00%
2022/03/09	1	80.80	0	0.00	80.60	1	2,518	0.04%
2022/03/08	14	79.94	1	80.00	79.60	13	2,795	0.46%
2022/03/07	3	83.07	1	87.20	83.00	2	3,173	0.06%
2022/02/24	0	0.00	4	87.30	87.30	-4	5,554	-0.07%
2022/02/23	0	0.00	1	90.20	90.20	-1	5,570	-0.02%
2022/02/21	0	0.00	1	92.00	92.00	-1	5,611	-0.02%
2022/02/16	0	0.00	0.1	92.10	92.70	-0.1	5,706	0.00%
2022/02/14	1	90.20	0	0.00	90.10	1	5,714	0.02%
2022/02/11	0	93.68	0	0.00	93.00	0	5,715	0.00%
2022/02/10	0	93.70	0	0.00	93.80	0	5,726	0.00%
2022/01/26	0	0.00	0	89.00	88.20	0	5,790	0.00%
2022/01/24	1	89.69	0	0.00	90.50	1	5,792	0.02%
2022/01/21	1	90.60	0	0.00	90.00	1	5,790	0.02%
2022/01/19	0	0.00	1	92.91	92.80	-1	5,810	-0.02%
2022/01/17	0	91.60	0	0.00	94.70	0	5,779	0.00%
2022/01/14	2	90.61	2	91.00	91.60	0	5,774	0.00%
2022/01/12	1	93.30	1	93.50	93.10	0	5,739	0.00%
2022/01/11	2	96.85	0	0.00	94.70	2	5,711	0.04%
2022/01/10	1	97.50	0	0.00	98.00	1	5,675	0.02%
2022/01/07	3	99.17	0	0.00	97.90	3	5,663	0.05%
2022/01/06	2	100.50	1	100.00	100.00	1	5,630	0.02%
2022/01/05	1	103.00	0	0.00	103.00	1	5,605	0.02%
2022/01/04	7	105.50	4	106.13	105.50	3	5,555	0.05%
2022/01/03	8	103.75	1	103.50	104.50	7	5,410	0.13%
2021/12/30	30	100.48	0	0.00	101.00	30	5,348	0.56%
2021/12/28	1	98.70	0	99.30	99.30	1	5,317	0.02%
2021/12/27	1	99.10	0	0.00	99.30	1	5,307	0.02%
2021/12/24	1	98.41	0	0.00	97.60	1	5,285	0.02%
2021/12/22	1.1	99.99	0	0.00	99.10	1.1	5,243	0.02%
2021/12/21	5	99.00	0	0.00	98.40	5	5,213	0.10%
2021/12/20	2	98.35	0	0.00	97.60	2	5,189	0.04%
2021/12/16	0	0.00	2	101.00	101.00	-2	5,096	-0.04%
2021/12/15	11	100.95	0	0.00	100.50	11	5,079	0.22%
2021/12/14	7	100.79	0	101.50	101.00	7	5,036	0.14%
2021/12/13	2.1	102.52	5	103.00	103.00	-3	5,006	-0.06%
2021/12/10	3	102.67	1	101.50	101.00	2	4,945	0.04%
2021/12/09	0	0.00	1	105.50	106.00	-1	4,867	-0.02%
2021/12/08	4	105.00	3	105.67	105.00	1	4,825	0.02%
2021/12/07	13	107.38	7.1	106.43	105.50	6	4,723	0.13%
2021/12/06	8	113.88	5	114.90	114.50	3	4,378	0.07%
2021/12/03	6.1	115.01	5	116.00	116.50	1.1	4,312	0.02%
2021/12/02	6	114.59	1.1	117.57	113.00	5	4,177	0.12%
2021/12/01	16.1	119.40	16	117.06	117.00	0.1	3,918	0.00%
2021/11/30	19.1	119.23	43	117.73	117.00	-23.9	3,566	-0.67%
2021/11/29	31	112.55	32	112.50	113.50	-1	3,000	-0.03%
2021/11/26	62	112.31	98.1	114.65	115.50	-36.1	2,633	-1.37%
2021/11/25	34.1	112.81	32.1	108.18	111.50	2	1,878	0.10%
2021/11/24	1.1	101.17	4	103.75	105.00	-3	1,479	-0.20%
2021/11/23	1	98.00	3	95.03	95.50	-2	1,280	-0.16%
2021/11/19	2	93.30	0	0.00	92.40	2	1,201	0.17%
2021/11/18	0	93.80	0	0.00	92.00	0	1,203	0.00%
2021/11/17	6	92.98	0	0.00	93.40	6	1,196	0.50%
2021/11/16	3	89.60	1	89.60	89.60	2	1,227	0.16%
2021/11/15	5	89.42	1	90.40	90.70	4	1,294	0.31%
2021/11/12	0	0.00	1	86.60	86.50	-1	1,288	-0.08%
2021/11/11	0	0.00	4	87.10	87.10	-4	1,312	-0.30%
2021/11/10	1	88.90	0	0.00	87.90	1	1,342	0.07%
2021/11/09	0	0.00	1	87.90	88.20	-1	1,378	-0.07%
2021/11/05	1.1	88.47	1	87.80	87.60	0.1	1,418	0.00%
2021/11/04	4	88.58	2	87.35	87.00	2	1,454	0.14%
2021/11/03	4	87.30	1	87.60	87.00	3	1,461	0.21%
2021/10/27	0	0.00	1	84.60	85.80	-1	1,549	-0.06%
2021/10/22	0	0.00	2	84.70	84.00	-2	1,622	-0.12%
2021/10/21	0	0.00	4	83.20	83.20	-4	1,654	-0.24%
2021/10/18	0	0.00	4	81.55	80.60	-4	1,762	-0.23%
2021/10/14	1	77.80	0	0.00	77.20	1	1,833	0.05%
2021/10/13	7	78.20	2	78.45	78.40	5	1,865	0.27%
2021/10/12	2	80.65	0	0.00	80.70	2	1,877	0.11%
2021/10/07	1	80.30	1	80.30	80.90	0	1,941	0.00%
2021/10/06	3	77.57	8	77.73	76.30	-5	1,996	-0.25%
2021/10/05	2	76.70	1	80.50	80.50	1	2,027	0.05%
2021/10/04	3	79.33	2	78.95	78.90	1	2,113	0.05%
2021/10/01	0	0.00	3	80.33	80.50	-3	2,170	-0.14%
2021/09/29	1	82.60	8	82.38	82.00	-7	2,625	-0.27%
2021/09/22	1	86.80	0	0.00	87.00	1	3,665	0.03%
2021/09/16	10	88.80	10	89.00	88.50	0	3,798	0.00%
2021/09/14	1	91.90	0	0.00	91.40	1	3,980	0.03%
2021/09/03	1	95.50	1.1	95.98	95.40	-0.1	5,294	0.00%
2021/08/30	2	104.00	1	102.50	102.00	1	5,408	0.02%
2021/08/27	0	0.00	1	102.00	102.00	-1	5,489	-0.02%
2021/08/26	0	0.00	1	102.00	101.50	-1	5,548	-0.02%
2021/08/25	0	0.00	1	103.00	104.00	-1	5,627	-0.02%
2021/08/24	1	101.00	0.1	100.00	100.50	0.9	5,661	0.02%
2021/08/23	0	99.00	0	0.00	100.50	0	5,722	0.00%
2021/08/20	0	0.00	3	95.20	96.80	-3	5,777	-0.05%
2021/08/19	1	94.60	4	97.18	93.00	-3	5,800	-0.05%
2021/08/18	29	102.10	1	100.00	101.50	28	5,894	0.47%
2021/08/17	2	100.45	4.1	98.82	96.00	-2.1	6,084	-0.04%
2021/08/13	1	103.50	0	0.00	103.00	1	6,185	0.02%
2021/08/12	1	108.50	1	108.00	108.00	0	6,213	0.00%
2021/08/11	1	107.50	0	0.00	107.50	1	6,292	0.02%
2021/08/10	0	0.00	2	109.50	108.00	-2	6,365	-0.03%
2021/08/09	5	111.20	0	0.00	107.00	5	6,461	0.08%
2021/08/06	0.2	112.00	1	112.00	111.00	-0.8	6,647	-0.01%
2021/08/05	2	109.50	1	110.00	111.00	1	6,751	0.01%
2021/08/04	1	107.50	0	0.00	112.00	1	6,864	0.01%
2021/07/30	0	0.00	1	104.50	102.00	-1	7,220	-0.01%
2021/07/29	1	103.00	0	0.00	105.50	1	7,301	0.01%
2021/07/28	1	105.50	7	103.07	104.50	-6	7,375	-0.08%
2021/07/27	10	110.50	0	0.00	109.50	10	7,484	0.13%
2021/07/26	0	0.00	1	113.00	113.00	-1	7,612	-0.01%
2021/07/22	1	114.00	1	113.00	112.50	0	7,736	0.00%
2021/07/21	0	0.00	1	112.50	111.00	-1	7,787	-0.01%
2021/07/20	2	111.00	1	110.50	110.00	1	7,776	0.01%
2021/07/19	5	114.00	3.7	114.60	113.50	1.3	7,786	0.02%
2021/07/16	2	114.50	0	0.00	113.50	2	7,830	0.03%
2021/07/15	4	114.63	0	0.00	114.50	4	7,884	0.05%
2021/07/13	8	117.93	8	117.94	114.00	0	8,058	0.00%
2021/07/12	4	116.75	1	116.50	116.50	3	8,026	0.04%
2021/07/09	10	116.20	1	115.00	115.00	9	8,040	0.11%
2021/07/08	5	120.50	2	119.75	119.00	3	8,066	0.04%
2021/07/07	9	122.94	8	124.25	120.50	1	8,101	0.01%
2021/07/06	10	122.20	15	122.63	121.50	-5	7,972	-0.06%
2021/07/05	18	120.25	16	120.06	118.00	2	7,865	0.03%
2021/07/02	2	115.50	0	0.00	115.50	2	7,760	0.03%
2021/07/01	40	115.20	35	118.87	114.00	5	8,048	0.06%
2021/06/30	10	120.80	27	119.85	123.00	-17	8,037	-0.21%
2021/06/29	11	114.82	1	112.00	112.00	10	7,900	0.13%
2021/06/28	4	111.75	1	112.50	112.50	3	7,787	0.04%
2021/06/25	0	0.00	5	114.20	113.00	-5	7,774	-0.06%
2021/06/24	1	115.00	0	0.00	114.50	1	7,802	0.01%
2021/06/23	2	115.75	10	116.40	115.50	-8	7,897	-0.10%
2021/06/22	6	114.25	5.1	114.11	112.00	0.9	7,990	0.01%
2021/06/21	3	114.50	3.8	115.08	113.50	-0.8	8,099	-0.01%
2021/06/18	52	117.92	46	118.95	117.00	6	8,071	0.07%
2021/06/17	7	114.21	26	116.17	117.50	-19	7,670	-0.25%
2021/06/16	3	108.50	4	106.88	107.00	-1	7,512	-0.01%
2021/06/15	5	107.80	3	108.00	108.00	2	7,507	0.03%
2021/06/11	2	105.00	3	110.00	103.50	-1	7,479	-0.01%
2021/06/10	2	104.50	0	0.00	104.50	2	7,614	0.03%
2021/06/09	1	104.00	1	104.00	103.00	0	7,802	0.00%
2021/06/08	2	105.00	1	104.50	104.50	1	7,814	0.01%
2021/06/07	1	106.50	0	0.00	102.50	1	7,863	0.01%
2021/06/04	1	105.00	2	104.75	105.00	-1	7,874	-0.01%
2021/06/02	4	100.82	1	100.50	100.00	3	7,833	0.04%
2021/06/01	5	104.40	0	0.00	105.00	5	7,781	0.06%
2021/05/31	2	106.00	2	105.00	104.50	0	7,760	0.00%
2021/05/28	1	107.00	0	0.00	104.50	1	7,739	0.01%
2021/05/27	2	103.50	2	104.00	104.00	0	7,708	0.00%
2021/05/26	9	105.33	5	104.70	104.50	4	7,654	0.05%
2021/05/25	5	107.00	8	105.75	108.00	-3	7,623	-0.04%
2021/05/24	0	0.00	2	96.45	98.60	-2	7,669	-0.03%
2021/05/21	3	95.50	8	96.83	95.80	-5	8,044	-0.06%
2021/05/20	5	93.54	2	95.00	93.00	3	8,255	0.04%
2021/05/19	7	95.61	3	96.53	95.40	4	8,409	0.05%
2021/05/18	9	95.81	9	95.82	96.90	0	8,638	0.00%
2021/05/17	6	90.60	5	89.02	88.90	1	8,770	0.01%
2021/05/14	10	98.08	7	96.67	93.00	3	8,852	0.03%
2021/05/13	6	87.33	30	91.02	91.60	-24	8,935	-0.27%
2021/05/12	3	93.67	17	92.69	90.90	-14	9,089	-0.15%
2021/05/11	7	102.00	7	101.71	101.00	0	9,090	0.00%
2021/05/10	9	112.78	8	113.63	110.50	1	9,152	0.01%
2021/05/07	3	112.50	8	112.63	113.00	-5	9,214	-0.05%
2021/05/06	6	103.25	12	102.42	103.00	-6	9,549	-0.06%
2021/05/05	2	109.00	6	104.67	102.50	-4	9,563	-0.04%
2021/05/04	6	103.33	12.2	108.07	106.00	-6.2	9,851	-0.06%
2021/05/03	14	115.79	1	116.50	113.50	13	10,170	0.13%
2021/04/29	1	125.00	1	125.50	125.00	0	10,099	0.00%
2021/04/28	0.2	127.00	0.1	128.00	128.50	0.1	10,166	0.00%
2021/04/27	15	125.87	6	126.08	126.50	9	10,239	0.09%
2021/04/26	3	124.00	0	0.00	123.50	3	10,222	0.03%
2021/04/23	6	123.00	6	121.00	122.50	0	10,282	0.00%
2021/04/22	3	122.00	1	122.00	119.50	2	10,494	0.02%
2021/04/21	1	125.00	2	123.50	123.50	-1	10,620	-0.01%
2021/04/20	6	127.50	2	129.50	127.50	4	10,940	0.04%
2021/04/19	1	126.00	2	126.50	123.00	-1	10,902	-0.01%
2021/04/16	0	0.00	1.3	123.39	123.00	-1.3	10,940	-0.01%
2021/04/15	0	0.00	2.4	124.75	124.00	-2.4	11,107	-0.02%
2021/04/14	4	120.00	4	121.25	125.00	0	11,202	0.00%
2021/04/13	10	123.50	4	123.75	122.50	6	11,300	0.05%
2021/04/12	3.4	122.35	0	0.00	121.50	3.4	11,314	0.03%
2021/04/09	7	127.79	17	126.53	126.00	-10	11,401	-0.09%
2021/04/08	15	133.50	7	133.64	131.00	8	11,427	0.07%
2021/04/07	21	134.40	51	133.60	133.50	-30	11,575	-0.26%
2021/04/06	7	128.21	14	125.89	129.50	-7	11,354	-0.06%
2021/04/01	10	123.50	2	122.00	121.50	8	11,260	0.07%
2021/03/31	3	118.83	23	117.76	117.50	-20	11,387	-0.18%
2021/03/30	4	118.63	3	120.50	118.50	1	11,764	0.01%
2021/03/29	5	119.30	2	122.00	117.00	3	11,926	0.03%
2021/03/26	42	119.96	3	119.83	119.50	39	12,174	0.32%
2021/03/25	4	115.25	0	0.00	114.00	4	12,118	0.03%
2021/03/24	3	123.83	1	120.00	120.00	2	12,075	0.02%
2021/03/22	2	130.00	6	130.58	130.50	-4	12,209	-0.03%
2021/03/19	20	132.43	19	134.42	133.00	1	12,296	0.01%
2021/03/18	7	136.57	16	134.50	134.50	-9	12,427	-0.07%
2021/03/17	0	0.00	4.1	134.74	134.00	-4.1	12,481	-0.03%
2021/03/16	14	137.04	27	136.22	134.50	-13	12,505	-0.10%
2021/03/15	2	132.50	26	130.54	134.50	-24	12,413	-0.19%
2021/03/12	16	128.94	2	131.00	128.00	14	12,305	0.11%
2021/03/11	9	127.56	19	127.26	131.00	-10	12,362	-0.08%
2021/03/10	25	117.20	35	116.03	121.50	-10	12,362	-0.08%
2021/03/09	35	113.19	3	112.00	110.50	32	12,470	0.26%
2021/03/08	1	120.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	5	123.10	1	125.00	122.00	4	12,619	0.03%
2021/03/04	1	129.00	2	128.00	127.00	-1	12,695	-0.01%
2021/03/03	74	120.64	75	123.09	130.00	-1	12,775	-0.01%
2021/03/02	7	134.00	10	129.60	126.00	-3	12,890	-0.02%
2021/02/26	18	131.22	28	129.84	130.00	-10	13,034	-0.08%
2021/02/25	12	133.17	3	133.50	132.00	9	13,343	0.07%
2021/02/24	24	131.27	6	138.25	129.00	18	13,326	0.14%
2021/02/23	29	138.72	53	142.44	137.50	-24	13,344	-0.18%
2021/02/22	19	138.68	6	130.92	139.50	13	13,052	0.10%
2021/02/19	15	126.30	21	126.10	127.50	-6	13,152	-0.05%
2021/02/18	25	122.22	18	121.11	124.00	7	13,244	0.05%
2021/02/17	29	113.22	9.5	113.87	117.50	19.5	13,484	0.14%
2021/02/05	6	106.50	3	106.67	107.00	3	13,531	0.02%
2021/02/04	1	108.00	0	0.00	104.00	1	13,967	0.01%
2021/02/03	12	104.29	17	103.59	104.00	-5	14,127	-0.04%
2021/02/02	5	100.98	14	100.39	100.00	-9	13,906	-0.06%
2021/02/01	5	97.90	3	96.63	96.50	2	13,833	0.01%
2021/01/29	30	99.54	23	102.49	98.50	7	13,785	0.05%
2021/01/28	18	104.81	5.6	104.28	101.00	12.4	13,657	0.09%
2021/01/27	2	101.00	9	100.50	100.50	-7	13,700	-0.05%
2021/01/26	24.2	101.31	21	103.42	99.10	3.2	13,769	0.02%
2021/01/25	21	105.98	21	105.93	107.00	0	13,404	0.00%
2021/01/22	4	98.10	0	0.00	97.60	4	12,966	0.03%
2021/01/21	7	97.29	14	98.15	98.00	-7	12,896	-0.05%
2021/01/20	11	96.17	7	95.50	93.80	4	12,789	0.03%
2021/01/19	3	101.33	5	102.50	99.00	-2	12,639	-0.02%
2021/01/18	7	100.47	18	100.27	100.50	-11	12,578	-0.09%
2021/01/15	14	102.32	11	103.77	101.00	3	12,515	0.02%
2021/01/14	18	101.81	26	99.50	102.50	-8	12,336	-0.06%
2021/01/13	17	98.76	8	98.31	100.00	9	12,264	0.07%
2021/01/12	8	92.35	6	92.23	93.20	2	12,028	0.02%
2021/01/11	2	95.35	14	97.18	95.60	-12	12,396	-0.10%
2021/01/08	9	97.91	6	98.25	95.20	3	12,534	0.02%
2021/01/07	2	95.85	2	98.10	97.50	0	12,342	0.00%
2021/01/06	40	99.52	23	99.26	96.00	17	12,234	0.14%
2021/01/05	15.2	97.01	16	97.65	97.70	-0.8	12,030	-0.01%
2021/01/04	7	95.04	10	95.07	97.50	-3	11,917	-0.03%
2020/12/31	9	91.73	10	91.83	91.60	-1	11,758	-0.01%
2020/12/30	16	91.40	19	88.94	91.90	-3	11,606	-0.03%
2020/12/29	5	85.68	7	85.43	84.80	-2	11,358	-0.02%
2020/12/28	10	85.97	17.3	86.89	85.00	-7.3	11,243	-0.07%
2020/12/25	52	86.03	48.6	85.58	84.80	3.4	11,135	0.03%
2020/12/24	5	85.30	15.1	86.19	86.20	-10.1	10,948	-0.09%
2020/12/23	12	78.65	8	79.04	78.40	4	10,487	0.04%
2020/12/22	1	76.90	12	76.50	77.90	-11	10,269	-0.11%
2020/12/21	0	0.00	1.7	74.15	75.00	-1.7	9,943	-0.02%
2020/12/18	17	75.07	15	75.95	73.70	2	9,853	0.02%
2020/12/17	3	74.43	9	74.14	75.20	-6	9,668	-0.06%
2020/12/16	5	72.28	4.8	72.43	72.80	0.2	9,437	0.00%
2020/12/15	10	68.63	7	73.17	68.30	3	9,266	0.03%
2020/12/14	0	0.00	3	73.40	73.60	-3	9,095	-0.03%
2020/12/11	4	70.20	4	72.25	69.70	0	8,808	0.00%
2020/12/10	3	71.53	3	72.20	70.90	0	8,667	0.00%
2020/12/09	10	72.15	27.6	71.16	72.10	-17.6	8,565	-0.21%
2020/12/08	7	69.34	0	0.00	69.00	7	8,371	0.08%
2020/12/07	1	70.50	5	72.06	70.60	-4	8,252	-0.05%
2020/12/04	1	70.00	3	70.70	71.60	-2	8,135	-0.02%
2020/12/03	9	70.54	9.7	70.89	70.10	-0.7	8,054	-0.01%
2020/12/02	10	68.63	1	68.80	68.80	9	7,885	0.11%
2020/12/01	6	70.50	2	68.30	68.50	4	7,819	0.05%
2020/11/30	0	0.00	6	67.02	67.00	-6	7,659	-0.08%
2020/11/27	1	65.90	0.8	66.42	66.90	0.2	7,549	0.00%
2020/11/26	3	66.20	5	65.58	66.20	-2	7,437	-0.03%
2020/11/25	0	0.00	2	64.30	63.90	-2	7,271	-0.03%
2020/11/24	9	66.08	16.9	66.21	65.50	-7.9	7,077	-0.11%
2020/11/23	12	62.05	17	62.73	62.60	-5	6,734	-0.07%
2020/11/20	14	61.79	0	0.00	62.00	14	6,608	0.21%
2020/11/18	10	61.76	68	62.19	61.40	-58	6,176	-0.94%
2020/11/17	12	59.87	21.7	59.24	60.00	-9.7	5,780	-0.17%
2020/11/16	62	57.91	10	58.63	58.40	52	5,492	0.95%
2020/11/13	30	55.23	47	55.86	56.10	-17	4,947	-0.34%
2020/11/12	59	56.64	72	56.61	57.00	-13	4,661	-0.28%
2020/11/11	11	53.67	14.6	52.74	53.30	-3.6	4,040	-0.09%
2020/11/10	2	49.95	2	50.75	49.75	0	3,616	0.00%
2020/11/09	4	50.05	5	50.64	49.35	-1	3,553	-0.03%
2020/11/06	16	50.02	17	50.59	50.00	-1	3,499	-0.03%
2020/11/05	2.1	50.50	1	49.75	50.80	1.1	3,391	0.03%
2020/11/04	35	49.95	37.4	50.07	49.90	-2.4	3,238	-0.07%
2020/11/03	30	46.92	25.5	48.00	48.60	4.5	2,785	0.16%
2020/11/02	0	0.00	1	44.55	44.20	-1	2,637	-0.04%
2020/10/30	3	44.63	2	45.15	44.15	1	2,705	0.04%
2020/10/28	0	0.00	5	45.42	45.25	-5	2,780	-0.18%
2020/10/27	0	0.00	0.1	46.65	46.70	-0.1	2,770	0.00%
2020/10/26	2	47.35	0	0.00	46.50	2	2,772	0.07%
2020/10/22	8	46.78	4	46.41	46.45	4	2,721	0.15%
2020/10/21	8	49.96	8	49.74	48.20	0	2,642	0.00%
2020/10/20	23	49.82	16	50.06	49.20	7	2,518	0.28%
2020/10/19	33	49.12	13	49.38	49.50	20	2,366	0.85%
2020/10/16	5	46.12	19	45.82	47.00	-14	1,867	-0.75%
2020/10/15	0	0.00	1	42.75	42.75	-1	1,653	-0.06%
2020/10/14	4	43.80	5	43.58	43.50	-1	1,670	-0.06%
2020/10/07	2	43.20	0	0.00	43.10	2	1,649	0.12%
2020/10/06	14	42.82	2	43.05	42.35	12	1,627	0.74%
2020/10/05	0	0.00	2	41.53	41.40	-2	1,592	-0.13%
2020/09/30	0	0.00	7	41.50	41.80	-7	1,596	-0.44%
2020/09/29	7	41.50	9	41.53	41.25	-2	1,554	-0.13%
2020/09/28	0	0.00	4	37.74	37.80	-4	1,456	-0.27%
2020/09/24	4	38.99	15	38.97	38.70	-11	1,477	-0.74%
2020/09/23	6	40.25	0	0.00	40.20	6	1,496	0.40%
2020/09/21	1	42.00	1	42.10	41.90	0	1,507	0.00%
2020/09/18	0	0.00	4	42.56	42.40	-4	1,520	-0.26%
2020/09/16	1	42.90	0	0.00	42.00	1	1,565	0.06%
2020/09/15	0	0.00	5	42.90	42.65	-5	1,591	-0.31%
2020/09/14	1	41.85	0	0.00	42.60	1	1,598	0.06%
2020/09/10	2	41.50	0	0.00	41.20	2	1,631	0.12%
2020/09/09	8	41.41	7	41.50	41.45	1	1,680	0.06%
2020/09/07	0.6	42.25	0	0.00	42.25	0.6	1,767	0.03%
2020/09/04	0	0.00	1	42.20	42.20	-1	1,811	-0.06%
2020/09/03	0	0.00	4	43.35	43.00	-4	1,874	-0.21%
2020/09/01	0	0.00	0	41.60	41.60	0	1,998	0.00%
2020/08/21	4	43.00	0	0.00	42.70	4	2,166	0.18%
2020/08/20	1	45.20	0	0.00	42.60	1	2,180	0.05%
2020/08/18	0.3	46.85	0	0.00	46.85	0.3	2,228	0.01%
2020/08/17	0.3	47.85	0	0.00	48.00	0.3	2,258	0.02%
2020/08/05	3	34.62	0	0.00	34.55	3	2,244	0.13%
2020/07/31	1	34.65	1	34.70	34.70	0	2,658	0.00%
2020/07/28	0	0.00	1.6	34.63	34.10	-1.6	3,170	-0.05%
2020/07/27	0	0.00	1	35.55	35.35	-1	3,244	-0.03%
2020/07/24	10	35.80	1.8	35.84	35.70	8.2	3,193	0.26%
2020/07/22	0	0.00	5	34.30	34.20	-5	3,161	-0.16%
2020/07/21	1	34.10	1	34.30	33.85	0	3,201	0.00%
2020/07/15	0	0.00	2	33.05	33.05	-2	3,278	-0.06%
2020/07/13	2	33.85	0	0.00	33.65	2	3,356	0.06%
2020/07/10	21	33.85	1	33.70	33.65	20	3,500	0.57%
2020/07/08	5	34.90	3	34.92	35.00	2	3,577	0.06%
2020/07/06	0	0.00	2	34.98	35.10	-2	3,851	-0.05%
2020/07/03	0	0.00	1	34.85	34.50	-1	4,021	-0.02%
2020/07/01	0	0.00	10	34.61	34.55	-10	4,086	-0.24%
2020/06/24	1	35.50	1	35.50	35.15	0	4,099	0.00%
2020/06/23	0	0.00	10	35.31	35.20	-10	4,168	-0.24%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/15	11	35.64	0	0.00	35.50	11	4,366	0.25%
2020/06/12	0	0.00	4	35.26	35.85	-4	4,379	-0.09%
2020/06/11	11	36.18	0	0.00	36.10	11	4,395	0.25%
2020/06/05	0	0.00	4	38.50	38.15	-4	4,554	-0.09%
2020/06/04	4	38.55	5	38.60	38.70	-1	4,538	-0.02%
2020/06/03	1	38.05	0	0.00	37.95	1	4,507	0.02%
2020/06/01	9	38.14	6	38.14	38.40	3	4,457	0.07%
2020/05/29	1	37.20	0	0.00	37.40	1	4,403	0.02%
2020/05/28	3	37.48	1	37.85	37.90	2	4,407	0.05%
2020/05/27	2	37.08	0	0.00	36.75	2	4,323	0.05%
2020/05/21	0	0.00	2	37.30	37.25	-2	4,407	-0.05%
2020/05/20	0	0.00	3	37.57	37.10	-3	4,467	-0.07%
2020/05/19	0	0.00	14	35.90	36.75	-14	4,448	-0.31%
2020/05/18	1	36.45	0	0.00	35.70	1	4,457	0.02%
2020/05/15	2	36.53	0	0.00	36.50	2	4,478	0.04%
2020/05/14	5	37.10	0	0.00	36.20	5	4,452	0.11%
2020/05/12	0	0.00	5	38.05	38.40	-5	4,428	-0.11%
2020/05/11	5	38.35	0	0.00	38.35	5	4,449	0.11%
2020/05/08	0	0.00	12	38.07	37.55	-12	4,441	-0.27%
2020/05/07	25	39.78	19	39.47	39.20	6	4,380	0.14%
2020/05/06	35	37.52	10	36.98	38.15	25	4,085	0.61%
2020/05/05	0	0.00	3	35.07	34.70	-3	3,688	-0.08%
2020/04/30	4	35.00	3	34.67	34.40	1	3,742	0.03%
2020/04/28	1	34.45	1	34.50	34.30	0	3,696	0.00%
2020/04/24	2	33.93	0	0.00	33.80	2	3,691	0.05%
2020/04/23	1	33.50	0	0.00	33.45	1	3,703	0.03%
2020/04/17	0	0.00	1	34.60	33.75	-1	3,778	-0.03%
2020/04/15	3	35.22	24	35.23	34.20	-21	3,757	-0.56%
2020/04/14	1	33.75	1	33.40	33.55	0	3,688	0.00%
2020/04/13	5	33.30	4	34.15	32.65	1	3,813	0.03%
2020/04/10	8	34.51	6	34.55	34.40	2	3,879	0.05%
2020/04/09	1	36.00	50	35.15	33.95	-49	4,140	-1.18%
2020/04/08	12	34.41	2	35.15	35.40	10	4,011	0.25%
2020/04/07	4	31.74	4	31.91	32.20	0	4,092	0.00%
2020/03/24	0	0.00	6	25.75	25.80	-6	4,572	-0.13%
2020/03/20	0	0.00	8	26.93	27.00	-8	4,520	-0.18%
2020/03/19	7	25.25	6.1	25.91	25.25	0.9	4,478	0.02%
2020/03/16	0	0.00	46	29.27	29.50	-46	4,367	-1.05%
2020/03/13	0	0.00	4	28.50	28.70	-4	4,289	-0.09%
2020/03/06	2	38.00	2	38.00	38.00	0	4,227	0.00%
2020/03/04	0	0.00	0.2	38.20	38.20	-0.2	4,229	0.00%
2020/03/03	6	39.10	8	38.92	38.70	-2	4,237	-0.05%
2020/03/02	0	0.00	1	38.25	38.05	-1	4,219	-0.02%
2020/02/27	2	37.90	6	38.70	37.80	-4	4,210	-0.09%
2020/02/25	0	0.00	1	40.65	40.60	-1	4,108	-0.02%
2020/02/24	6	40.50	0	0.00	40.65	6	4,069	0.15%
2020/02/21	0	0.00	6	40.95	41.20	-6	4,045	-0.15%
2020/02/19	0	0.00	11	41.13	40.90	-11	3,956	-0.28%
2020/02/18	3	40.70	0	0.00	40.45	3	3,928	0.08%
2020/02/17	1	40.90	1	40.40	40.30	0	3,916	0.00%
2020/02/14	10	40.20	0	0.00	40.60	10	4,036	0.25%
2020/02/13	2	40.80	0	0.00	40.15	2	4,028	0.05%
2020/02/12	5	40.97	4	41.11	41.10	1	4,030	0.02%
2020/02/11	1	40.45	3	40.57	40.30	-2	3,986	-0.05%
2020/02/07	2	40.28	1	40.20	39.55	1	4,026	0.02%
2020/02/06	0	0.00	1	40.15	40.10	-1	4,272	-0.02%
2020/02/05	0	0.00	3	39.78	39.55	-3	4,410	-0.07%
2020/02/04	2	39.90	1	39.95	39.95	1	4,497	0.02%
2020/02/03	1	36.55	1	36.60	36.35	0	4,528	0.00%
2020/01/31	1	38.00	0	0.00	38.15	1	4,551	0.02%
2020/01/30	4	39.55	3	39.00	38.95	1	4,553	0.02%
2020/01/20	0	0.00	1	43.60	43.25	-1	4,499	-0.02%
2020/01/17	5	43.67	0	0.00	43.65	5	4,489	0.11%
2020/01/16	2	43.63	1	43.70	43.30	1	4,441	0.02%
2020/01/15	0	0.00	1	43.60	43.15	-1	4,406	-0.02%
2020/01/14	12	43.47	14	43.45	43.50	-2	4,341	-0.05%
2020/01/13	4	42.65	11	42.39	42.40	-7	4,296	-0.16%
2020/01/08	46	43.72	4	43.20	42.25	42	4,228	0.99%
2020/01/07	3	42.77	4	45.33	43.00	-1	4,175	-0.02%
2020/01/06	4	46.55	12	46.42	46.10	-8	4,113	-0.19%
2020/01/03	50	47.03	17	47.20	45.95	33	4,087	0.81%
2020/01/02	4	45.26	0	0.00	45.15	4	3,791	0.11%
2019/12/31	2	46.10	8	45.65	45.20	-6	3,800	-0.16%
2019/12/30	2	45.68	3	45.27	45.25	-1	3,615	-0.03%
2019/12/27	0	0.00	6	42.40	42.30	-6	3,350	-0.18%
2019/12/26	1	42.80	10	42.55	41.95	-9	3,385	-0.27%
2019/12/24	2	42.33	1	42.20	42.30	1	3,477	0.03%
2019/12/23	1	41.60	1	41.80	41.60	0	3,489	0.00%
2019/12/20	3	41.18	2	41.68	41.30	1	3,475	0.03%
2019/12/17	1	40.75	0	0.00	40.45	1	3,729	0.03%
2019/12/16	1	40.70	0	0.00	40.65	1	3,817	0.03%
2019/12/13	0	0.00	2	40.85	40.25	-2	4,185	-0.05%
2019/12/12	1	41.05	10	41.12	40.70	-9	4,745	-0.19%
2019/12/11	5	41.35	2	41.30	41.15	3	4,771	0.06%
2019/12/09	2	41.55	0	0.00	41.35	2	4,807	0.04%
2019/12/06	1	41.30	2	41.03	41.00	-1	4,856	-0.02%
2019/12/05	1	41.00	1	40.90	40.70	0	4,901	0.00%
2019/12/04	2	40.78	3	40.78	40.60	-1	4,921	-0.02%
2019/12/03	3	40.55	1	40.55	40.35	2	4,939	0.04%
2019/11/28	3	40.53	14	40.60	40.85	-11	5,234	-0.21%
2019/11/27	9	40.68	13	40.66	40.85	-4	5,261	-0.08%
2019/11/26	7	40.51	6	40.33	40.45	1	5,232	0.02%
2019/11/21	1	39.85	1	40.05	39.90	0	5,209	0.00%
2019/11/20	0	0.00	5	40.00	40.00	-5	5,208	-0.10%
2019/11/19	0	0.00	1	40.05	40.10	-1	5,205	-0.02%
2019/11/18	0	0.00	1	40.05	40.00	-1	5,211	-0.02%
2019/11/15	0	0.00	1	39.95	39.85	-1	5,212	-0.02%
2019/11/14	1	40.60	3	40.08	40.10	-2	5,204	-0.04%
2019/11/13	10	41.42	0	0.00	40.25	10	5,175	0.19%
2019/11/12	0	0.00	2	39.25	39.25	-2	5,048	-0.04%
2019/11/11	1	38.65	0	0.00	38.15	1	5,037	0.02%
2019/11/08	1	40.00	1	40.15	39.80	0	5,005	0.00%
2019/11/07	6	39.80	12	39.93	39.80	-6	5,002	-0.12%
2019/11/06	2	39.50	2	40.25	40.10	0	4,999	0.00%
2019/11/05	20	42.61	0	0.00	39.40	20	4,923	0.41%
2019/11/04	17	42.82	14	43.51	43.65	3	4,658	0.06%
2019/11/01	3	41.48	16	43.29	43.50	-13	4,567	-0.28%
2019/10/31	0	0.00	2	41.75	42.70	-2	4,403	-0.05%
2019/10/29	1	41.30	2	42.20	42.50	-1	4,199	-0.02%
2019/10/28	0	0.00	2	41.85	41.95	-2	4,166	-0.05%
2019/10/25	0	0.00	0.8	41.80	41.90	-0.8	4,155	-0.02%
2019/10/24	2	41.55	1	41.70	41.65	1	4,140	0.02%
2019/10/18	1	40.95	8	40.90	40.85	-7	4,103	-0.17%
2019/10/17	11	41.02	2	41.10	41.10	9	4,102	0.22%
2019/10/16	7	41.09	1	41.40	40.85	6	4,097	0.15%
2019/10/15	2	41.70	1	41.70	41.25	1	4,088	0.02%
2019/10/14	6	42.37	1	41.80	41.00	5	4,061	0.12%
2019/10/09	24	41.28	37	42.54	42.20	-13	3,952	-0.33%
2019/10/08	17	43.14	15	42.94	42.50	2	3,851	0.05%
2019/10/07	3	43.08	1	43.35	43.70	2	3,832	0.05%
2019/10/04	1	43.10	1	43.55	44.00	0	3,752	0.00%
2019/10/03	14.7	42.67	4	43.54	43.85	10.7	3,681	0.29%
2019/10/02	5	43.63	4	43.50	43.15	1	3,642	0.03%
2019/10/01	33	43.98	42	43.77	44.20	-9	3,580	-0.25%
2019/09/27	11	42.49	17	42.52	43.30	-6	3,443	-0.17%
2019/09/26	2	41.33	2	41.55	42.60	0	3,334	0.00%
2019/09/25	1	40.50	0	0.00	40.50	1	3,213	0.03%
2019/09/24	8	39.54	58	38.96	40.05	-50	3,184	-1.57%
2019/09/23	19	40.53	9	40.09	38.20	10	3,078	0.32%
2019/09/20	68	41.46	4	41.68	41.30	64	2,911	2.20%
2019/09/19	4	42.16	3	41.75	41.75	1	2,843	0.04%
2019/09/18	19	42.18	19	42.92	43.00	0	2,751	0.00%
2019/09/17	58	43.92	68	43.57	41.80	-10	2,375	-0.42%
2019/09/11	4	41.30	3	41.23	41.15	1	1,758	0.06%
2019/09/10	0	0.00	11	41.11	41.10	-11	1,740	-0.63%
2019/09/09	0	0.00	2	41.95	42.45	-2	1,667	-0.12%
2019/09/06	1	40.40	0	0.00	41.10	1	1,595	0.06%
2019/09/05	4	40.93	8	41.38	41.00	-4	1,552	-0.26%
2019/09/04	9	40.27	0	0.00	41.00	9	1,506	0.60%
2019/09/03	1	39.00	4	39.60	40.45	-3	1,413	-0.21%
2019/09/02	6	38.38	3	38.33	39.25	3	1,259	0.24%
2019/08/22	0	0.00	5	35.94	35.15	-5	1,100	-0.45%
2019/08/21	0	0.00	1	35.40	35.60	-1	1,095	-0.09%
2019/08/20	2	35.23	0	0.00	34.75	2	1,086	0.18%
2019/08/19	10	34.40	20	34.40	34.50	-10	1,079	-0.93%
2019/08/15	0	0.00	5	34.10	34.10	-5	1,087	-0.46%
2019/08/14	0	0.00	5	35.00	35.00	-5	1,087	-0.46%
2019/08/13	1	34.85	7	35.11	34.95	-6	1,084	-0.55%
2019/08/12	0	0.00	4	34.75	35.55	-4	1,088	-0.37%
2019/08/08	16	34.79	9	34.72	35.25	7	1,086	0.64%
2019/08/07	3	34.80	2	35.50	33.70	1	1,078	0.09%
2019/08/05	2	36.48	0	0.00	36.45	2	1,069	0.19%
2019/08/02	2	40.80	0	0.00	40.45	2	1,025	0.20%
2019/08/01	5	41.80	0	0.00	41.90	5	1,038	0.48%
2019/07/24	5	42.25	9	42.65	42.25	-4	1,097	-0.36%
2019/07/19	13	41.38	0	0.00	41.40	13	1,202	1.08%
2019/07/18	0	0.00	32	41.80	41.55	-32	1,203	-2.66%
2019/07/17	2	41.90	1	42.30	42.05	1	1,211	0.08%
2019/07/12	2	43.40	0	0.00	43.45	2	1,310	0.15%
2019/07/11	31	45.90	4	45.89	45.80	27	1,372	1.97%
2019/07/10	3	45.38	7	45.45	45.40	-4	1,621	-0.25%
2019/07/09	4	45.58	4	45.08	45.00	0	1,657	0.00%
2019/07/08	9	46.51	2	46.20	46.10	7	1,663	0.42%
2019/07/05	4	45.96	3	46.17	46.10	1	1,697	0.06%
2019/07/03	2	44.53	0	0.00	44.55	2	1,787	0.11%
2019/07/01	1	44.10	2	44.10	44.45	-1	1,839	-0.05%
2019/06/28	0	0.00	2	43.13	43.05	-2	1,838	-0.11%
2019/06/27	3	42.88	0	0.00	43.20	3	1,869	0.16%
2019/06/26	0	0.00	8	42.58	42.45	-8	1,881	-0.43%
2019/06/24	2	42.70	11	42.79	43.00	-9	1,975	-0.46%
2019/06/20	0	0.00	1	43.50	43.30	-1	2,059	-0.05%
2019/06/19	1	42.60	0	0.00	42.55	1	2,101	0.05%
2019/06/18	2	42.50	1	42.10	42.10	1	2,124	0.05%
2019/06/17	2	42.45	1	42.70	42.75	1	2,138	0.05%
2019/06/14	6	42.02	0	0.00	41.95	6	2,160	0.28%
2019/06/13	2	41.45	2	41.80	41.80	0	2,190	0.00%
2019/06/04	0	0.00	5	41.84	41.60	-5	2,614	-0.19%
2019/05/30	1	40.90	0	0.00	41.20	1	2,771	0.04%
2019/05/23	5	40.40	0	0.00	40.40	5	3,597	0.14%
2019/05/20	2	40.80	1	40.75	40.75	1	3,804	0.03%
2019/05/13	0	0.00	20	41.62	40.90	-20	4,602	-0.43%
2019/05/10	13	44.19	6	44.22	42.80	7	4,644	0.15%
2019/05/09	1	44.90	1	44.60	44.15	0	4,634	0.00%
2019/05/08	4	45.45	15	45.60	45.35	-11	4,673	-0.24%
2019/05/07	1	45.60	1	46.15	45.90	0	4,747	0.00%
2019/05/06	1	44.65	3	45.25	44.75	-2	4,751	-0.04%
2019/04/30	0	0.00	5	45.60	46.15	-5	4,891	-0.10%
2019/04/29	5	46.00	0	0.00	45.75	5	4,919	0.10%
2019/04/26	47	47.64	2	48.15	47.25	45	4,961	0.91%
2019/04/23	11	47.39	5	47.74	47.25	6	5,111	0.12%
2019/04/22	3	48.97	0	0.00	47.80	3	5,340	0.06%
2019/04/19	3	48.03	0	0.00	48.40	3	5,387	0.06%
2019/04/18	10	49.63	2	48.65	47.60	8	5,707	0.14%
2019/04/17	6	49.93	7	49.94	49.35	-1	5,719	-0.02%
2019/04/16	28	50.23	13	49.71	49.75	15	5,718	0.26%
2019/04/15	0	0.00	4	47.54	47.85	-4	5,594	-0.07%
2019/04/12	0	0.00	1	46.50	46.70	-1	5,672	-0.02%
2019/04/11	3	47.93	32	48.13	47.10	-29	5,768	-0.50%
2019/04/10	5	47.06	0	0.00	47.50	5	5,923	0.08%
2019/04/09	9	48.24	20	47.90	47.60	-11	6,081	-0.18%
2019/04/08	0	0.00	1	46.80	46.70	-1	6,436	-0.02%
2019/04/03	17	46.10	10	45.87	46.10	7	6,629	0.11%
2019/04/02	0	0.00	13	45.37	45.30	-13	6,827	-0.19%
2019/04/01	11	45.27	1	45.15	45.00	10	7,167	0.14%
2019/03/29	0	0.00	1	46.00	45.65	-1	7,536	-0.01%
2019/03/28	7	45.41	13	45.74	45.50	-6	7,721	-0.08%
2019/03/27	24	45.61	20	45.56	45.80	4	7,865	0.05%
2019/03/26	15	47.22	6	46.61	46.50	9	7,873	0.11%
2019/03/25	1	47.75	2	48.00	47.65	-1	8,009	-0.01%
2019/03/22	7	49.19	11	49.31	48.80	-4	8,062	-0.05%
2019/03/21	12	47.80	0	0.00	48.15	12	8,105	0.15%
2019/03/20	7	47.08	5	47.60	47.30	2	8,230	0.02%
2019/03/19	1	47.30	46	47.30	47.25	-45	8,377	-0.54%
2019/03/18	7	48.40	143	48.02	47.95	-136	8,491	-1.60%	大賣/鉅額交易
2019/03/15	11	48.26	6	48.61	48.10	5	8,770	0.06%
2019/03/14	26	48.08	7	48.80	46.60	19	9,044	0.21%
2019/03/12	7	50.47	72	50.73	49.85	-65	9,301	-0.70%
2019/03/11	1	50.50	0	0.00	50.20	1	9,448	0.01%
2019/03/08	2	49.70	2	50.30	50.40	0	9,612	0.00%
2019/03/07	20	50.68	14	50.34	50.30	6	9,642	0.06%
2019/03/06	21	51.04	16	50.78	50.80	5	9,679	0.05%
2019/03/05	5	50.48	0	0.00	50.10	5	9,708	0.05%
2019/03/04	5	49.05	7	49.96	51.10	-2	9,704	-0.02%
2019/02/27	13	49.71	8	49.32	49.05	5	9,658	0.05%
2019/02/26	29	51.62	12	52.14	51.40	17	9,577	0.18%
2019/02/25	7	51.71	46	51.04	51.90	-39	9,563	-0.41%
2019/02/22	55	51.66	36	50.64	51.60	19	9,450	0.20%
2019/02/21	5	47.98	3	48.47	48.50	2	9,149	0.02%
2019/02/20	35	48.27	5	47.75	48.00	30	9,258	0.32%
2019/02/19	5	47.40	0	0.00	47.60	5	9,267	0.05%
2019/02/18	51	48.11	3	48.53	47.60	48	9,242	0.52%
2019/02/15	12	46.55	16	46.78	47.05	-4	9,163	-0.04%
2019/02/14	8	46.81	4	46.74	46.35	4	9,095	0.04%
2019/02/13	4	47.78	24	47.56	47.40	-20	9,023	-0.22%
2019/02/12	6	44.85	15	44.72	46.00	-9	8,777	-0.10%
2019/02/11	15	43.00	3	42.55	43.10	12	8,609	0.14%
2019/01/30	4	41.60	1	41.40	41.80	3	8,577	0.03%
2019/01/29	0	0.00	14	40.88	41.35	-14	8,614	-0.16%
2019/01/28	3	41.22	4	41.25	41.10	-1	8,652	-0.01%
2019/01/25	26	40.74	10	40.94	40.85	16	8,874	0.18%
2019/01/24	4	40.10	0	0.00	40.10	4	9,167	0.04%
2019/01/23	5	40.23	2	40.25	40.35	3	9,254	0.03%
2019/01/22	28	40.41	18	40.30	39.70	10	9,268	0.11%
2019/01/21	169	41.08	0	0.00	40.60	169	9,292	1.82%	大買/鉅額交易
2019/01/17	90	40.86	12	40.76	40.55	78	9,334	0.84%
2019/01/16	26	41.47	12	41.14	40.90	14	9,313	0.15%
2019/01/15	4	42.28	7	41.85	41.75	-3	9,273	-0.03%
2019/01/14	15	42.08	18	41.81	41.75	-3	9,265	-0.03%
2019/01/11	30	41.73	57	41.69	41.50	-27	9,264	-0.29%
2019/01/10	1	40.45	4	40.30	40.30	-3	9,125	-0.03%
2019/01/09	78	41.92	45	41.65	40.50	33	9,288	0.36%
2019/01/08	13	39.72	13	39.83	40.30	0	8,992	0.00%
2019/01/07	3	39.65	5	40.05	39.65	-2	8,947	-0.02%
2019/01/04	13	38.65	8	38.78	39.00	5	8,914	0.06%
2019/01/03	2	39.53	4	39.65	38.75	-2	8,765	-0.02%
2019/01/02	12	40.10	17	40.04	40.00	-5	8,676	-0.06%
2018/12/28	19	39.77	22	39.79	40.10	-3	8,611	-0.03%
2018/12/27	5	39.20	9	38.69	38.95	-4	8,451	-0.05%
2018/12/26	29	40.92	55	40.84	37.40	-26	8,289	-0.31%
2018/12/25	12	39.58	14	39.57	39.60	-2	7,869	-0.03%
2018/12/24	36	39.88	25	39.79	39.75	11	7,694	0.14%
2018/12/22	46	39.51	49	39.72	39.05	-3	7,492	-0.04%
2018/12/21	39	38.29	45	38.03	40.15	-6	7,198	-0.08%
2018/12/20	29	36.38	4	36.19	36.50	25	6,832	0.37%
2018/12/19	2	35.93	12	36.25	35.80	-10	6,640	-0.15%
2018/12/17	55	35.80	50	35.62	35.35	5	6,442	0.08%
2018/12/14	2	34.13	9	33.60	34.10	-7	6,267	-0.11%
2018/12/13	3	34.72	3	35.28	34.50	0	6,221	0.00%
2018/12/12	10	35.77	18	35.70	35.50	-8	6,141	-0.13%
2018/12/11	11	34.93	10	34.70	34.90	1	6,015	0.02%
2018/12/10	4	33.68	0	0.00	33.90	4	5,929	0.07%
2018/12/07	54	35.87	49	35.48	35.75	5	5,814	0.09%
2018/12/06	30	35.88	45	35.56	34.50	-15	5,528	-0.27%
2018/12/05	16	35.67	42	35.84	37.80	-26	5,190	-0.50%
2018/12/04	37	34.54	51	34.80	34.50	-14	4,788	-0.29%
2018/12/03	56	34.30	7	34.29	34.45	49	4,666	1.05%
2018/11/30	4	30.91	0	0.00	31.35	4	4,492	0.09%
2018/11/29	3	31.23	4	31.41	30.55	-1	4,432	-0.02%
2018/11/28	4	30.73	3	30.65	30.65	1	4,373	0.02%
2018/11/26	2	29.15	0	0.00	29.20	2	4,311	0.05%
2018/11/23	1	28.35	2	29.35	28.50	-1	4,307	-0.02%
2018/11/22	3	31.30	0	0.00	29.70	3	4,280	0.07%
2018/11/20	0	0.00	2	30.70	30.55	-2	4,270	-0.05%
2018/11/19	10	31.33	8	31.08	31.40	2	4,240	0.05%
2018/11/16	2	29.85	80	29.45	29.55	-78	4,139	-1.88%
2018/11/12	0	0.00	5	29.10	28.75	-5	4,105	-0.12%
2018/11/09	0	0.00	1	29.65	29.60	-1	4,161	-0.02%
2018/11/08	26	29.33	27	30.08	29.35	-1	4,235	-0.02%
2018/11/07	0	0.00	2	28.95	29.20	-2	4,211	-0.05%
2018/11/06	1	28.70	4	28.44	28.00	-3	4,192	-0.07%
2018/11/05	1	29.60	1	30.05	30.20	0	4,137	0.00%
2018/11/02	21	31.17	12	31.80	30.30	9	4,132	0.22%
2018/11/01	9	29.97	76	29.42	30.25	-67	3,918	-1.71%
2018/10/31	65	28.50	15	28.48	28.70	50	3,601	1.39%
2018/10/30	15	26.86	18	27.10	26.10	-3	3,524	-0.09%
2018/10/29	4	27.85	4	27.78	27.75	0	3,573	0.00%
2018/10/26	10	29.44	8	28.35	28.35	2	3,631	0.06%
2018/10/25	14	29.02	6	29.00	28.45	8	3,627	0.22%
2018/10/24	17	31.53	7	31.84	31.05	10	3,696	0.27%
2018/10/23	11	33.44	10	33.50	32.50	1	3,791	0.03%
2018/10/22	15	33.14	6	33.65	33.90	9	3,923	0.23%
2018/10/19	13	33.23	4	33.26	33.35	9	3,957	0.23%
2018/10/18	32	35.98	25	36.44	35.85	7	4,004	0.17%
2018/10/17	13	39.37	9	39.98	37.60	4	4,006	0.10%
2018/10/16	0	0.00	3	39.15	39.50	-3	3,914	-0.08%
2018/10/15	3	35.90	5	36.50	35.95	-2	4,003	-0.05%
2018/10/12	5	36.35	0	0.00	36.45	5	4,097	0.12%
2018/10/11	4	36.83	11	36.77	36.50	-7	4,217	-0.17%
2018/10/09	2	40.70	2	40.95	40.55	0	4,311	0.00%
2018/10/08	7	39.84	3	39.95	40.80	4	4,359	0.09%
2018/10/05	1	42.60	9	40.94	39.80	-8	4,552	-0.18%
2018/10/04	10	43.55	10	44.00	43.20	0	4,672	0.00%
2018/10/03	14	44.44	10	44.35	44.05	4	4,979	0.08%
2018/10/02	5	46.97	0	0.00	45.90	5	5,164	0.10%
2018/10/01	10	45.75	11	45.92	46.35	-1	5,295	-0.02%
2018/09/28	1	45.55	1	46.90	45.55	0	5,500	0.00%
2018/09/27	10	46.70	10	48.00	46.85	0	5,673	0.00%
2018/09/26	11	49.80	5	50.00	49.10	6	5,843	0.10%
2018/09/25	5	49.70	10	50.60	49.50	-5	6,216	-0.08%
2018/09/21	4	49.35	1	49.60	49.80	3	6,582	0.05%
2018/09/20	13	49.58	6	49.87	48.80	7	6,926	0.10%
2018/09/19	1	50.30	1	52.00	49.60	0	7,038	0.00%
2018/09/18	1	51.00	10	51.02	50.90	-9	7,235	-0.12%
2018/09/17	9	53.22	0	0.00	52.70	9	7,424	0.12%
2018/09/14	5	52.58	1	52.50	54.20	4	7,648	0.05%
2018/09/13	0	0.00	1	53.10	51.00	-1	8,110	-0.01%
2018/09/12	1	52.70	2	52.70	51.80	-1	8,201	-0.01%
2018/09/05	0	0.00	1	61.90	61.20	-1	9,072	-0.01%
2018/08/29	1	65.40	0	0.00	65.20	1	9,778	0.01%
2018/08/28	1	66.10	2	66.30	64.80	-1	9,998	-0.01%
2018/08/27	3	63.83	2	63.85	66.30	1	10,141	0.01%
2018/08/24	1	62.00	1	64.00	62.00	0	10,131	0.00%
2018/08/23	4	65.73	4	63.20	63.20	0	10,185	0.00%
2018/08/22	1	70.20	1	70.50	70.50	0	10,158	0.00%
2018/08/20	1	71.50	4	70.98	70.50	-3	10,473	-0.03%
2018/08/17	1	71.90	1.5	70.90	68.30	-0.5	10,516	0.00%
2018/08/16	8	71.43	6	71.40	72.00	2	10,468	0.02%
2018/08/15	5	69.50	7	69.80	70.00	-2	10,396	-0.02%
2018/08/14	2	66.75	4	66.23	67.60	-2	10,349	-0.02%
2018/08/13	3	64.83	0	0.00	63.60	3	10,310	0.03%
2018/08/10	0	0.00	3	70.77	69.80	-3	10,282	-0.03%
2018/08/09	4	70.63	5	70.94	72.00	-1	10,294	-0.01%
2018/08/08	7	72.59	4	72.30	71.20	3	10,270	0.03%
2018/08/07	4	72.58	3	73.20	74.50	1	10,249	0.01%
2018/08/06	2	71.90	4	71.38	71.40	-2	10,256	-0.02%
2018/08/03	12	71.44	15	71.31	71.60	-3	10,329	-0.03%
2018/08/02	13	69.68	9	69.77	70.00	4	10,387	0.04%
2018/08/01	1	75.00	4	75.18	73.40	-3	10,464	-0.03%
2018/07/31	6	73.42	7	73.50	75.60	-1	10,441	-0.01%
2018/07/30	7	76.27	4	75.05	73.50	3	10,481	0.03%
2018/07/27	24	82.40	16	81.94	80.70	8	10,555	0.08%
2018/07/26	9	78.59	11	78.33	78.90	-2	10,405	-0.02%
2018/07/25	16	78.10	17	78.15	77.80	-1	10,320	-0.01%
2018/07/24	14	74.81	13	74.68	76.50	1	10,204	0.01%
2018/07/23	18	73.59	19	73.97	74.50	-1	10,145	-0.01%
2018/07/20	8	74.65	10	74.74	71.30	-2	10,038	-0.02%
2018/07/19	7	75.19	8	75.66	76.80	-1	9,970	-0.01%
2018/07/18	7	75.84	5	76.32	75.30	2	10,006	0.02%
2018/07/17	8	80.05	3	80.87	78.80	5	10,089	0.05%
2018/07/16	12	84.47	11	83.39	82.60	1	9,995	0.01%
2018/07/13	9	87.03	29	87.06	85.10	-20	10,005	-0.20%
2018/07/12	15	82.57	11	83.02	85.50	4	9,815	0.04%
2018/07/11	65	82.90	61	83.01	82.20	4	9,749	0.04%
2018/07/10	38	78.81	35	78.39	80.40	3	9,659	0.03%
2018/07/09	9	84.60	13	84.89	80.50	-4	9,549	-0.04%
2018/07/06	15	84.53	10	84.49	84.90	5	9,382	0.05%
2018/07/05	5	90.70	9	89.90	86.90	-4	9,159	-0.04%
2018/07/04	12	86.51	18	87.01	91.50	-6	8,991	-0.07%
2018/07/03	37	90.99	33	90.62	86.00	4	8,811	0.05%
2018/07/02	57	88.73	52.2	89.07	90.30	4.8	8,439	0.06%
2018/06/29	31	83.96	31	84.71	84.40	0	8,052	0.00%
2018/06/28	3	77.40	3	79.80	79.00	0	7,692	0.00%
2018/06/27	33	83.01	27	82.33	78.30	6	7,559	0.08%
2018/06/26	14	79.31	7	79.69	80.70	7	7,336	0.10%
2018/06/25	11	84.28	11	83.69	80.80	0	7,119	0.00%
2018/06/22	90	89.72	89	89.42	83.00	1	6,874	0.01%
2018/06/21	1	84.60	5	86.84	88.20	-4	6,334	-0.06%
2018/06/20	26	82.54	37	82.93	80.20	-11	6,221	-0.18%
2018/06/19	16	88.90	12.4	88.90	88.90	3.6	5,951	0.06%
2018/06/15	29	77.06	20	76.72	80.90	9	5,913	0.15%
2018/06/14	16	73.50	16	73.88	73.60	0	5,702	0.00%
2018/06/13	114	74.81	37	72.38	74.80	77	5,575	1.38%	大買/
2018/06/12	11	71.80	29	71.33	71.80	-18	5,279	-0.34%
2018/06/11	1	65.30	0.4	65.30	65.30	0.6	5,043	0.01%
2018/06/07	8	53.94	38	55.72	54.00	-30	4,954	-0.61%
2018/06/06	14	53.49	34	54.32	54.50	-20	4,778	-0.42%
2018/06/05	19	52.72	17	54.14	50.30	2	4,523	0.04%
2018/06/04	12	53.72	10	54.36	55.00	2	4,289	0.05%
2018/06/01	2	50.35	4	49.78	50.00	-2	4,140	-0.05%
2018/05/31	17	50.46	8	50.58	47.80	9	4,116	0.22%
2018/05/29	5	49.78	0	0.00	49.85	5	4,321	0.12%
2018/05/28	19	49.83	22	51.14	51.20	-3	4,218	-0.07%
2018/05/25	5	47.50	4	47.76	47.50	1	4,020	0.02%
2018/05/24	0	0.00	31.6	46.65	46.45	-31.6	3,952	-0.80%
2018/05/22	4	47.90	4	47.21	47.55	0	3,972	0.00%
2018/05/21	13	46.75	3	46.62	46.50	10	3,920	0.26%
2018/05/18	3	47.13	2	46.38	46.70	1	3,919	0.03%
2018/05/17	6	44.52	8	44.52	45.50	-2	3,895	-0.05%
2018/05/16	11	46.52	9.3	46.44	46.20	1.7	3,863	0.04%
2018/05/15	4	47.63	5	47.08	46.75	-1	3,881	-0.03%
2018/05/14	10	47.75	14	47.68	47.95	-4	3,950	-0.10%
2018/05/11	24	47.86	10	48.29	46.10	14	3,993	0.35%
2018/05/10	45	50.57	46	50.58	49.60	-1	3,939	-0.03%
2018/05/09	51	49.77	28	49.69	49.35	23	3,876	0.59%
2018/05/08	8	48.03	12	47.98	48.00	-4	3,678	-0.11%
2018/05/07	24	48.59	23	48.89	47.75	1	3,660	0.03%
2018/05/04	35	49.29	36	49.58	48.50	-1	3,536	-0.03%
2018/05/02	0	0.00	0.2	46.75	47.00	-0.2	3,382	-0.01%
2018/04/30	0	0.00	5	46.19	47.00	-5	3,417	-0.15%
2018/04/27	7	46.76	2	46.93	46.75	5	3,430	0.15%
2018/04/26	1	45.50	6	45.13	45.70	-5	3,439	-0.15%
2018/04/25	8	46.88	10	46.67	46.50	-2	3,424	-0.06%
2018/04/24	6	48.39	18	48.41	46.40	-12	3,384	-0.35%
2018/04/23	30	49.48	38	50.07	51.40	-8	3,266	-0.24%
2018/04/20	1	46.15	1	46.20	46.80	0	3,085	0.00%
2018/04/19	9	48.71	10	48.65	47.00	-1	3,282	-0.03%
2018/04/18	6	47.44	4	47.28	47.45	2	3,235	0.06%
2018/04/17	11	47.60	5	49.72	46.55	6	3,251	0.18%
2018/04/16	26	50.12	44	50.46	50.00	-18	3,227	-0.56%
2018/04/13	17	46.71	7	47.24	48.00	10	3,094	0.32%
2018/04/12	0	0.00	0.4	45.00	45.00	-0.4	3,079	-0.01%
2018/04/11	0	0.00	42.1	44.65	44.55	-42.1	3,228	-1.31%
2018/04/10	2	44.55	0	0.00	44.65	2	3,551	0.06%
2018/04/09	2	43.30	2	43.50	44.00	0	3,640	0.00%
2018/03/31	0	0.00	2	45.40	45.00	-2	3,943	-0.05%
2018/03/30	7	44.05	0	0.00	45.00	7	4,199	0.17%
2018/03/23	1	43.50	2	43.80	43.45	-1	4,918	-0.02%
2018/03/22	3	46.65	3	46.02	45.45	0	4,958	0.00%
2018/03/21	2	45.53	3	45.53	45.60	-1	5,050	-0.02%
2018/03/20	5	46.83	5	46.27	45.85	0	5,046	0.00%
2018/03/19	4	46.14	7	45.94	45.85	-3	5,036	-0.06%
2018/03/16	2	45.45	2	45.50	45.70	0	5,057	0.00%
2018/03/15	0	0.00	4	45.30	45.70	-4	5,088	-0.08%
2018/03/14	5	45.84	6	45.48	45.25	-1	5,154	-0.02%
2018/03/13	14	45.30	9.8	45.36	45.20	4.2	5,169	0.08%
2018/03/09	0	0.00	2	44.40	44.15	-2	5,267	-0.04%
2018/03/08	0	0.00	6	43.79	43.85	-6	5,466	-0.11%
2018/03/07	18	45.42	17	45.52	44.10	1	5,641	0.02%
2018/03/06	4	46.06	3	45.52	45.15	1	5,784	0.02%
2018/03/05	64	47.21	71	47.27	46.60	-7	6,014	-0.12%
2018/03/02	48	45.53	45	45.72	45.55	3	5,903	0.05%
2018/03/01	5	43.82	12	43.66	43.90	-7	5,832	-0.12%
2018/02/27	3	42.92	7	43.24	42.90	-4	5,813	-0.07%
2018/02/26	4	42.71	2	42.90	42.50	2	5,841	0.03%
2018/02/23	18	44.14	6	44.35	42.75	12	5,826	0.21%
2018/02/22	5	41.60	0	0.00	41.85	5	5,781	0.09%
2018/02/21	4	40.86	1	41.15	41.20	3	5,766	0.05%
2018/02/12	7	40.46	5	40.67	39.60	2	5,753	0.03%
2018/02/08	14	41.85	2	42.85	41.50	12	5,713	0.21%
2018/02/07	14	44.20	15	43.89	42.00	-1	5,681	-0.02%
2018/02/06	31	44.46	41	43.33	42.50	-10	5,625	-0.18%
2018/02/05	55	45.73	53	45.87	44.95	2	5,502	0.04%
2018/02/02	9	45.24	11	45.60	44.55	-2	5,393	-0.04%
2018/02/01	36	45.08	28	45.61	45.10	8	5,337	0.15%
2018/01/31	1	41.90	9	41.29	42.85	-8	5,220	-0.15%
2018/01/30	0	0.00	1	42.85	42.00	-1	5,205	-0.02%
2018/01/29	16	43.14	16	43.29	43.55	0	5,175	0.00%
2018/01/26	2	41.75	0	0.00	41.50	2	5,121	0.04%
2018/01/25	9	44.35	5	44.65	43.20	4	5,055	0.08%
2018/01/24	9	44.96	3	45.57	44.70	6	5,027	0.12%
2018/01/23	16	48.38	1	47.60	46.15	15	5,046	0.30%
2018/01/22	26	47.98	23	47.62	48.30	3	5,014	0.06%
2018/01/19	11	47.95	8	47.72	47.40	3	4,964	0.06%
2018/01/18	6	48.30	3	48.70	47.15	3	4,943	0.06%
2018/01/17	3	47.92	6	47.93	47.80	-3	4,916	-0.06%
2018/01/16	10	49.58	54	49.51	48.85	-44	4,885	-0.90%
2018/01/15	28	50.76	19.1	51.09	49.00	8.9	4,841	0.18%
2018/01/12	12	47.57	8	47.62	48.45	4	4,616	0.09%
2018/01/11	9	49.11	12	48.89	47.60	-3	4,581	-0.07%
2018/01/10	11	48.34	7	47.87	47.50	4	4,509	0.09%
2018/01/09	18	50.66	13	50.23	49.70	5	4,423	0.11%
2018/01/08	25	52.04	26	51.30	49.50	-1	4,310	-0.02%
2018/01/05	16	53.20	3	51.70	53.00	13	4,216	0.31%
2018/01/04	159	51.54	167	52.57	54.00	-8	4,052	-0.20%	大買/大賣/
2018/01/03	6	47.78	14	47.05	49.25	-8	3,716	-0.22%
2018/01/02	8	44.51	35	43.85	44.80	-27	3,564	-0.76%