凱美 (2375)-群益金鼎券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
71.5
漲跌
▼1.0
漲幅
-1.38%
成交量
780張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	1	73.40	1	73.30	74.10	0	896	0.00%
2024/06/20	1	70.50	0	0.00	70.50	1	840	0.12%
2024/06/17	1	72.10	0	0.00	72.00	1	831	0.12%
2024/06/14	10	71.60	10	72.50	72.00	0	825	0.00%
2024/06/12	12	69.13	0	0.00	69.30	12	805	1.49%
2024/06/07	0	0.00	1	71.20	71.10	-1	797	-0.13%
2024/06/06	1	70.90	2	70.25	69.10	-1	779	-0.13%
2024/06/04	1	70.60	0	0.00	70.90	1	754	0.13%
2024/06/03	1	71.40	0	0.00	70.90	1	747	0.13%
2024/05/29	27	71.20	0.2	71.50	70.70	26.9	615	4.36%
2024/05/27	18	69.84	5	70.76	69.80	13	596	2.18%
2024/05/16	0	0.00	1	66.10	65.80	-1	520	-0.19%
2024/05/06	0	0.00	3	67.00	66.20	-3	500	-0.60%
2024/05/03	31	66.71	12	67.81	66.10	19	481	3.95%
2024/04/08	0	0.00	1	63.20	63.20	-1	402	-0.25%
2024/04/03	0.2	61.80	0	0.00	61.70	0.2	397	0.05%
2024/04/01	1	62.10	0	0.00	62.80	1	392	0.25%
2024/03/26	0	59.93	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.75	0	0.00	60.60	0	374	0.00%
2024/03/19	0.2	59.81	0	0.00	59.70	0.2	423	0.05%
2024/03/08	0	0.00	1	63.40	62.90	-1	526	-0.19%
2024/03/06	0.5	64.90	0	0.00	64.90	0.5	550	0.09%
2024/03/05	0.2	65.05	0	0.00	64.80	0.2	592	0.03%
2024/03/04	0.1	65.20	3	65.40	65.40	-2.9	701	-0.41%
2024/02/29	2	66.30	2	65.90	66.80	0	797	0.00%
2024/02/27	0	0.00	1.6	63.65	63.50	-1.6	896	-0.18%
2024/02/16	1	65.00	0	0.00	65.00	1	922	0.11%
2024/01/26	0.1	64.80	0	64.00	64.40	0.1	916	0.01%
2024/01/19	0.1	64.30	0	0.00	64.20	0.1	933	0.01%
2024/01/18	1	64.30	0	0.00	64.80	1	928	0.11%
2024/01/17	4	66.70	1	67.50	64.50	3	925	0.32%
2024/01/16	0.1	64.30	0	0.00	64.10	0.1	896	0.01%
2024/01/15	1	65.30	0	0.00	65.50	1	892	0.11%
2024/01/05	0.1	67.70	0	0.00	67.80	0.1	902	0.01%
2023/12/27	1	70.90	0	0.00	70.30	1	888	0.11%
2023/12/25	3	69.93	1	69.90	70.00	2	885	0.23%
2023/12/21	0.1	70.70	0	0.00	70.80	0.1	882	0.01%
2023/12/19	2	70.70	4	70.83	70.70	-2	873	-0.23%
2023/12/18	7.1	72.21	7	72.41	72.20	0.1	867	0.01%
2023/12/15	8	74.45	8	75.24	74.50	0	850	0.00%
2023/12/13	0	0.00	1	74.80	74.60	-1	829	-0.12%
2023/12/12	1	74.00	0	0.00	73.80	1	828	0.12%
2023/12/11	1	74.50	1	76.10	74.20	0	830	0.00%
2023/12/08	1	76.30	1	76.00	76.20	0	802	0.00%
2023/12/06	1.1	75.18	0	0.00	74.00	1.1	770	0.14%
2023/12/04	1	77.50	1	77.60	76.00	0	731	0.00%
2023/11/30	0.1	76.50	3	76.50	75.70	-2.9	710	-0.41%
2023/11/29	8	77.94	2	77.25	77.80	6	685	0.88%
2023/11/27	1	74.00	1	74.40	74.40	0	585	0.00%
2023/11/24	2	73.90	3	74.03	73.70	-1	518	-0.19%
2023/11/23	0.1	68.40	0	0.00	68.60	0.1	399	0.03%
2023/11/21	0	0.00	5	67.20	67.40	-5	381	-1.31%
2023/11/20	5	67.20	0	0.00	68.00	5	373	1.34%
2023/11/10	0.1	64.40	0	0.00	64.50	0.1	360	0.03%
2023/10/31	0.1	62.80	0	0.00	61.60	0.1	337	0.03%
2023/10/18	0.1	65.86	0	0.00	65.10	0.1	358	0.03%
2023/10/03	0	0.00	2	66.90	66.50	-2	362	-0.55%
2023/10/02	2	66.80	0	0.00	67.00	2	364	0.55%
2023/09/18	0	0.00	1	68.80	68.80	-1	373	-0.27%
2023/09/15	1	68.37	0	0.00	68.60	1	370	0.27%
2023/09/11	0	0.00	0.2	67.57	67.50	-0.2	365	-0.04%
2023/09/08	0.2	67.00	0	0.00	67.70	0.2	366	0.04%
2023/09/06	0	0.00	0.1	67.50	67.50	-0.1	365	-0.01%
2023/09/05	0.1	68.00	6	68.02	67.90	-6	367	-1.62%
2023/09/04	4	67.00	6.4	67.70	66.60	-2.4	364	-0.65%
2023/09/01	3.4	66.73	0	0.00	66.70	3.4	346	0.97%
2023/08/08	1	61.40	0	0.00	61.20	1	384	0.26%
2023/08/07	1	61.60	0	0.00	62.20	1	388	0.26%
2023/07/25	0	0.00	1	63.30	63.10	-1	433	-0.23%
2023/07/21	1	63.30	0	0.00	63.90	1	446	0.22%
2023/07/17	1	65.40	0	0.00	66.10	1	495	0.20%
2023/07/06	0.2	67.65	0	0.00	67.90	0.2	727	0.03%
2023/07/05	0.1	68.10	0	0.00	67.80	0.1	784	0.01%
2023/06/27	1	66.60	0	0.00	66.60	1	881	0.11%
2023/06/20	0.2	68.35	0	0.00	68.00	0.2	995	0.02%
2023/06/14	0	0.00	0	69.40	69.00	0	1,062	0.00%
2023/06/12	0.5	68.90	0	0.00	68.80	0.5	1,136	0.04%
2023/06/08	2	69.80	1	69.50	69.50	1	1,195	0.08%
2023/06/05	1	73.90	0	0.00	73.40	1	1,484	0.07%
2023/06/02	0	0.00	1.3	72.18	73.00	-1.3	1,599	-0.08%
2023/06/01	1	71.10	0.3	71.00	70.90	0.8	1,713	0.04%
2023/05/29	0.5	69.50	0	0.00	69.90	0.5	1,776	0.03%
2023/05/18	0	0.00	2	70.00	70.50	-2	2,182	-0.09%
2023/05/17	1	69.60	0	0.00	69.50	1	2,189	0.05%
2023/04/28	2	69.20	0	0.00	69.00	2	2,230	0.09%
2023/04/26	0	0.00	1	68.10	67.80	-1	2,217	-0.05%
2023/04/25	0	0.00	0.1	68.00	68.20	-0.1	2,213	0.00%
2023/04/17	0	0.00	0.1	77.39	77.40	-0.1	2,127	-0.01%
2023/04/14	0.1	77.41	0	0.00	76.80	0.1	2,107	0.01%
2023/04/12	1	76.80	2	77.80	77.00	-1	2,003	-0.05%
2023/04/11	0	0.00	5	74.80	75.00	-5	1,957	-0.26%
2023/04/10	6	74.78	1	75.50	74.80	5	1,942	0.26%
2023/03/30	0.6	72.60	0	0.00	72.60	0.6	1,839	0.03%
2023/03/29	0	0.00	1	74.10	72.20	-1	1,828	-0.05%
2023/03/28	1	73.10	1	73.90	73.30	0	1,811	0.00%
2023/03/23	2	79.10	0	0.00	79.10	2	1,740	0.11%
2023/03/21	0	0.00	0.5	76.30	75.10	-0.5	1,651	-0.03%
2023/03/16	0	0.00	10.8	75.52	74.50	-10.8	1,595	-0.68%
2023/03/15	4.3	76.77	3.2	78.28	76.30	1.1	1,580	0.07%
2023/03/14	0.2	75.80	0.4	75.93	75.30	-0.2	1,538	-0.01%
2023/03/13	3.4	77.30	0	0.00	77.00	3.4	1,534	0.22%
2023/03/10	3	77.70	6	78.70	78.50	-3	1,502	-0.20%
2023/03/09	24	80.04	24	81.05	80.70	0	1,448	0.00%
2023/03/08	11	82.24	2	80.80	80.00	9	1,349	0.67%
2023/03/07	3	77.03	5	75.68	76.80	-2	1,199	-0.17%
2023/03/06	7	73.13	7.1	73.32	76.00	-0.1	1,069	-0.01%
2023/03/03	8	68.59	6.1	69.57	69.10	1.9	931	0.20%
2023/03/01	1	66.30	0	0.00	65.80	1	864	0.12%
2023/02/24	0	0.00	3	67.22	66.80	-3	856	-0.35%
2023/02/23	1	67.75	0	0.00	68.10	1	847	0.12%
2023/02/22	0	0.00	4	67.70	67.20	-4	837	-0.48%
2023/02/21	6.1	69.57	4.2	70.40	69.40	1.9	817	0.23%
2023/02/20	11.2	70.36	11	70.63	70.40	0.2	800	0.02%
2023/02/17	7.6	70.37	4	71.53	71.50	3.6	752	0.48%
2023/02/15	1	63.00	0	0.00	63.00	1	460	0.22%
2023/02/14	0	0.00	0.2	62.50	62.60	-0.2	451	-0.04%
2023/02/06	0	63.50	0	0.00	62.70	0	442	0.00%
2023/02/03	2	64.10	0	0.00	63.50	2	442	0.45%
2023/01/09	4	58.00	4.2	58.38	58.90	-0.2	379	-0.05%
2023/01/06	0.2	57.08	0	0.00	57.30	0.2	370	0.05%
2022/12/06	3	61.30	3	64.50	61.30	0	443	0.00%
2022/12/05	0	0.00	5	61.50	64.50	-5	435	-1.15%
2022/12/02	0	0.00	0.1	60.50	60.70	-0.1	427	-0.02%
2022/11/30	0	0.00	0.8	57.50	58.20	-0.8	435	-0.18%
2022/11/28	0.4	57.50	0	0.00	56.60	0.4	458	0.09%
2022/11/24	0	0.00	2	57.00	57.20	-2	525	-0.38%
2022/11/22	0.1	56.00	0	0.00	56.00	0.1	540	0.02%
2022/11/02	0	0.00	3	52.70	52.70	-3	574	-0.52%
2022/11/01	0	0.00	2	52.00	51.90	-2	580	-0.34%
2022/10/31	3	52.00	0	0.00	51.90	3	585	0.51%
2022/10/14	2	51.00	0	0.00	50.40	2	908	0.22%
2022/10/13	1	49.65	0	0.00	48.20	1	912	0.11%
2022/10/04	4	52.15	0	0.00	51.70	4	960	0.42%
2022/09/28	1	50.60	1	49.00	48.40	0	985	0.00%
2022/09/21	0	0.00	2	57.00	56.70	-2	991	-0.20%
2022/09/19	0	0.00	0.4	58.50	58.60	-0.4	1,008	-0.04%
2022/08/31	0	0.00	1	57.70	58.30	-1	980	-0.10%
2022/08/26	5	61.40	5	61.60	61.40	0	959	0.00%
2022/08/24	1	62.00	0	0.00	62.00	1	946	0.11%
2022/08/16	0	0.00	3	55.00	55.20	-3	865	-0.35%
2022/08/12	0	0.00	2	55.00	55.10	-2	850	-0.24%
2022/08/11	0	0.00	3	53.00	53.00	-3	844	-0.36%
2022/08/09	1	51.20	0	0.00	51.60	1	846	0.12%
2022/08/04	1	51.90	0	0.00	51.70	1	847	0.12%
2022/07/22	1	56.60	0	0.00	55.90	1	813	0.12%
2022/07/21	5	57.20	5	55.60	57.20	0	816	0.00%
2022/07/18	9	57.63	13	57.66	59.00	-4	780	-0.51%
2022/07/14	0	0.00	2	52.20	52.30	-2	586	-0.34%
2022/07/04	1	49.45	0	0.00	49.20	1	607	0.16%
2022/06/30	1	49.80	0	0.00	49.95	1	588	0.17%
2022/06/29	1	52.30	0	0.00	52.30	1	582	0.17%
2022/06/28	1	56.50	0	0.00	56.20	1	577	0.17%
2022/06/24	2	56.90	0	0.00	56.00	2	601	0.33%
2022/06/23	0	0.00	5	55.72	55.50	-5	636	-0.79%
2022/06/21	1	56.00	0	0.00	58.20	1	629	0.16%
2022/06/08	0	0.00	1	67.80	67.70	-1	644	-0.16%
2022/06/06	3	68.80	0	0.00	69.30	3	645	0.46%
2022/06/01	0	0.00	1	67.80	68.90	-1	680	-0.15%
2022/05/30	0	0.00	1	66.60	66.70	-1	681	-0.15%
2022/05/09	0	0.00	2	63.10	62.80	-2	722	-0.28%
2022/04/29	0	0.00	1	65.20	65.80	-1	763	-0.13%
2022/04/27	2	61.75	0	0.00	63.70	2	773	0.26%
2022/04/25	1	63.20	1	64.20	63.20	0	788	0.00%
2022/04/19	0	0.00	1	68.30	68.10	-1	852	-0.12%
2022/04/12	0	0.00	4	70.30	70.80	-4	1,040	-0.38%
2022/04/11	1	72.90	0	0.00	72.80	1	1,183	0.08%
2022/03/30	0	0.00	2	84.25	83.60	-2	1,395	-0.14%
2022/03/29	1	83.70	0	0.00	83.90	1	1,438	0.07%
2022/03/28	0	0.00	3	82.63	84.90	-3	1,456	-0.21%
2022/03/25	0	0.00	3	80.80	80.80	-3	1,448	-0.21%
2022/03/23	0	0.00	8	82.24	82.20	-8	1,548	-0.52%
2022/03/16	2	78.00	0	0.00	77.60	2	1,795	0.11%
2022/03/14	7	80.19	0	0.00	80.60	7	1,921	0.36%
2022/03/11	1	80.50	0	0.00	80.80	1	2,277	0.04%
2022/03/10	0	0.00	2	82.40	82.30	-2	2,367	-0.08%
2022/03/09	1	80.70	0	0.00	80.60	1	2,518	0.04%
2022/03/08	0	0.00	2	80.00	79.60	-2	2,795	-0.07%
2022/03/07	8	84.38	5	83.00	83.00	3	3,173	0.09%
2022/03/02	2	88.80	0	0.00	89.70	2	4,868	0.04%
2022/03/01	0	0.00	2	90.00	90.30	-2	5,273	-0.04%
2022/02/25	0	0.00	2	87.80	87.70	-2	5,474	-0.04%
2022/02/24	3	87.90	4	87.48	87.30	-1	5,554	-0.02%
2022/02/18	0	0.00	2	92.20	92.20	-2	5,651	-0.04%
2022/02/14	1	90.00	0	0.00	90.10	1	5,714	0.02%
2022/02/09	0	0.00	12	93.46	93.70	-12	5,730	-0.21%
2022/02/08	0	0.00	13	92.89	92.90	-13	5,748	-0.23%
2022/01/26	0	0.00	3	88.40	88.20	-3	5,790	-0.05%
2022/01/25	0	0.00	5	88.30	88.30	-5	5,798	-0.09%
2022/01/24	1	88.10	15	89.40	90.50	-14	5,792	-0.24%
2022/01/21	1	90.70	0	0.00	90.00	1	5,790	0.02%
2022/01/18	10	95.20	0	0.00	94.00	10	5,806	0.17%
2022/01/17	1	92.00	11	93.03	94.70	-10	5,779	-0.17%
2022/01/14	3	91.80	7	91.07	91.60	-4	5,774	-0.07%
2022/01/12	1	93.10	4	93.10	93.10	-3	5,739	-0.05%
2022/01/11	6	96.33	15	94.57	94.70	-9	5,711	-0.16%
2022/01/10	7	97.24	6	97.58	98.00	1	5,675	0.02%
2022/01/07	5	98.10	19	98.21	97.90	-14	5,663	-0.25%
2022/01/06	1	100.50	1	100.50	100.00	0	5,630	0.00%
2022/01/05	14	102.93	11	103.14	103.00	3	5,605	0.05%
2022/01/04	10	105.75	8.1	106.67	105.50	2	5,555	0.04%
2022/01/03	2.1	104.24	1.1	104.14	104.50	1	5,410	0.02%
2021/12/30	1.1	101.43	13	100.54	101.00	-11.9	5,348	-0.22%
2021/12/29	0	0.00	6	99.09	99.10	-6	5,319	-0.11%
2021/12/28	2	99.59	5.3	99.20	99.30	-3.3	5,317	-0.06%
2021/12/27	15.3	100.00	16	99.91	99.30	-0.7	5,307	-0.01%
2021/12/24	1	98.00	5	97.84	97.60	-4	5,285	-0.08%
2021/12/23	38	100.09	26.3	99.82	98.70	11.7	5,269	0.22%
2021/12/22	1.3	99.48	4	99.30	99.10	-2.7	5,243	-0.05%
2021/12/21	0	0.00	10	99.10	98.40	-10	5,213	-0.19%
2021/12/20	4	97.70	4	97.90	97.60	0	5,189	0.00%
2021/12/17	4	100.50	2	99.50	99.50	2	5,132	0.04%
2021/12/16	1	101.50	1	101.50	101.00	0	5,096	0.00%
2021/12/15	3	100.50	3	101.00	100.50	0	5,079	0.00%
2021/12/14	2	101.00	8	101.63	101.00	-6	5,036	-0.12%
2021/12/13	0	0.00	1	100.00	103.00	-1	5,006	-0.02%
2021/12/10	11	101.55	148	101.45	101.00	-137	4,945	-2.77%	大賣/鉅額交易
2021/12/09	2	106.00	1.2	106.00	106.00	0.8	4,867	0.02%
2021/12/08	10.2	105.10	10	105.55	105.00	0.2	4,825	0.00%
2021/12/07	51	107.59	278	105.61	105.50	-227	4,723	-4.81%	大賣/鉅額交易
2021/12/06	9	114.28	12.2	113.45	114.50	-3.2	4,378	-0.07%
2021/12/03	19.2	115.71	20.2	114.95	116.50	-1.1	4,312	-0.02%
2021/12/02	63.2	115.43	97.1	117.92	113.00	-33.9	4,177	-0.81%
2021/12/01	57.1	117.62	82	118.76	117.00	-24.9	3,918	-0.64%
2021/11/30	61	120.43	134	117.68	117.00	-73	3,566	-2.05%	大賣/
2021/11/29	280	111.88	407	111.45	113.50	-127	3,000	-4.23%	大買/大賣/鉅額交易
2021/11/26	618	112.48	439	113.17	115.50	179	2,633	6.80%	大買/大賣/鉅額交易
2021/11/25	228	112.63	44	112.58	111.50	184	1,878	9.80%	大買/鉅額交易
2021/11/24	211	98.76	6	98.68	105.00	205	1,479	13.86%	大買/鉅額交易
2021/11/23	53	96.80	35	95.63	95.50	18	1,280	1.41%
2021/11/22	11	94.87	0	0.00	93.60	11	1,208	0.91%
2021/11/19	3	93.27	0.1	92.60	92.40	3	1,201	0.25%
2021/11/17	5	93.28	10	93.10	93.40	-5	1,196	-0.42%
2021/11/16	10	89.50	0.2	90.40	89.60	9.9	1,227	0.80%
2021/11/15	21.2	90.17	31	90.17	90.70	-9.9	1,294	-0.76%
2021/11/12	10	86.70	1	86.60	86.50	9	1,288	0.70%
2021/11/09	1	88.00	0	0.00	88.20	1	1,378	0.07%
2021/11/05	0.1	87.40	0	0.00	87.60	0.1	1,418	0.00%
2021/11/04	3	88.87	2	89.00	87.00	1	1,454	0.07%
2021/11/03	3	86.40	4	87.50	87.00	-1	1,461	-0.07%
2021/10/28	0	0.00	3	86.73	85.90	-3	1,566	-0.19%
2021/10/19	1	82.40	0	0.00	82.50	1	1,701	0.06%
2021/10/18	1	81.50	0	0.00	80.60	1	1,762	0.06%
2021/10/15	4	81.80	0	0.00	81.80	4	1,811	0.22%
2021/10/07	1	79.40	0	0.00	80.90	1	1,941	0.05%
2021/10/05	0	0.00	5	80.30	80.50	-5	2,027	-0.25%
2021/10/01	0	0.00	11.2	80.67	80.50	-11.2	2,170	-0.52%
2021/09/30	12	84.50	27	83.97	84.40	-15	2,375	-0.63%
2021/09/29	1	83.50	0	0.00	82.00	1	2,625	0.04%
2021/09/28	2	86.90	2	86.85	86.90	0	2,855	0.00%
2021/09/23	1	88.70	0	0.00	89.00	1	3,473	0.03%
2021/09/22	1	88.00	0	0.00	87.00	1	3,665	0.03%
2021/09/17	0	0.00	10	89.70	89.70	-10	3,741	-0.27%
2021/09/15	0	90.00	0	89.60	89.40	0	3,852	0.00%
2021/09/13	1	92.10	0	0.00	91.60	1	4,066	0.02%
2021/09/08	1	90.30	4	90.35	89.90	-3	4,965	-0.06%
2021/09/07	0	0.00	2	93.40	91.80	-2	5,047	-0.04%
2021/09/06	2	93.20	2	95.00	93.30	0	5,158	0.00%
2021/09/03	12	95.01	0	0.00	95.40	12	5,294	0.23%
2021/09/02	11	98.74	3	98.90	98.50	8	5,290	0.15%
2021/09/01	0	0.00	2	100.50	101.50	-2	5,327	-0.04%
2021/08/31	19	100.76	7	101.00	101.00	12	5,363	0.22%
2021/08/30	1	102.00	0	0.00	102.00	1	5,408	0.02%
2021/08/27	5	102.50	0	0.00	102.00	5	5,489	0.09%
2021/08/26	10	101.50	0	0.00	101.50	10	5,548	0.18%
2021/08/23	0	0.00	10	100.50	100.50	-10	5,722	-0.17%
2021/08/20	0	0.00	11	94.75	96.80	-11	5,777	-0.19%
2021/08/19	10	96.20	7	96.75	93.00	3	5,800	0.05%
2021/08/18	0	0.00	5	98.20	101.50	-5	5,894	-0.08%
2021/08/17	0	0.00	5	96.00	96.00	-5	6,084	-0.08%
2021/08/13	1	106.00	0	0.00	103.00	1	6,185	0.02%
2021/08/12	0	0.00	1	108.50	108.00	-1	6,213	-0.02%
2021/08/11	12	108.33	0	0.00	107.50	12	6,292	0.19%
2021/08/10	25	108.76	6	108.83	108.00	19	6,365	0.30%
2021/08/06	2	113.00	0	0.00	111.00	2	6,647	0.03%
2021/08/04	0	0.00	2	109.00	112.00	-2	6,864	-0.03%
2021/08/03	2	105.75	1	105.50	105.00	1	6,915	0.01%
2021/08/02	0	0.00	11	105.27	106.00	-11	7,135	-0.15%
2021/07/30	0	0.00	1	105.00	102.00	-1	7,220	-0.01%
2021/07/28	0	106.50	2	104.50	104.50	-2	7,375	-0.03%
2021/07/27	1	109.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	0	0.00	4	113.00	113.00	-4	7,612	-0.05%
2021/07/23	0	0.00	1	112.00	112.00	-1	7,663	-0.01%
2021/07/22	0	0.00	1	112.50	112.50	-1	7,736	-0.01%
2021/07/21	3	110.83	5	110.90	111.00	-2	7,787	-0.03%
2021/07/20	11	112.36	4	110.50	110.00	7	7,776	0.09%
2021/07/19	0	0.00	2	114.00	113.50	-2	7,786	-0.03%
2021/07/14	1	115.00	0	0.00	114.00	1	8,022	0.01%
2021/07/13	0	0.00	2	114.00	114.00	-2	8,058	-0.02%
2021/07/12	2	117.50	5	116.50	116.50	-3	8,026	-0.04%
2021/07/09	8	115.50	3	116.67	115.00	5	8,040	0.06%
2021/07/08	0.3	122.50	17	119.00	119.00	-16.7	8,066	-0.21%
2021/07/07	33	124.48	95	124.06	120.50	-62	8,101	-0.77%
2021/07/06	143.1	122.34	133	122.99	121.50	10.1	7,972	0.13%	大買/大賣/
2021/07/05	135	121.57	12	119.54	118.00	123	7,865	1.56%	大買/鉅額交易
2021/07/02	1	115.00	2	114.25	115.50	-1	7,760	-0.01%
2021/07/01	3	119.48	2	116.00	114.00	1	8,048	0.01%
2021/06/30	9	119.44	23	117.79	123.00	-14	8,037	-0.17%
2021/06/29	7	114.86	3	117.00	112.00	4	7,900	0.05%
2021/06/28	3	111.83	3	111.33	112.50	0	7,787	0.00%
2021/06/25	7	114.71	0	0.00	113.00	7	7,774	0.09%
2021/06/24	3	115.67	1	114.00	114.50	2	7,802	0.03%
2021/06/23	5	114.90	5.1	116.10	115.50	-0.1	7,897	0.00%
2021/06/22	14	114.11	4.1	114.05	112.00	9.9	7,990	0.12%
2021/06/21	2.2	114.77	3	114.50	113.50	-0.9	8,099	-0.01%
2021/06/18	139	118.59	137	119.34	117.00	2	8,071	0.02%	大買/大賣/
2021/06/17	14	114.61	15	116.27	117.50	-1	7,670	-0.01%
2021/06/15	4	106.00	15	107.43	108.00	-11	7,507	-0.15%
2021/06/11	16	105.13	6	107.92	103.50	10	7,479	0.13%
2021/06/09	2	105.25	1	102.50	103.00	1	7,802	0.01%
2021/06/08	0	0.00	1	104.50	104.50	-1	7,814	-0.01%
2021/06/07	2	103.50	0	0.00	102.50	2	7,863	0.03%
2021/06/04	1	105.00	10.3	104.51	105.00	-9.3	7,874	-0.12%
2021/06/03	10.3	103.89	1.5	101.09	104.00	8.8	7,867	0.11%
2021/06/02	4.5	102.15	11	100.18	100.00	-6.5	7,833	-0.08%
2021/06/01	1	104.00	1.1	105.45	105.00	-0.1	7,781	0.00%
2021/05/31	1.1	104.55	0.1	106.50	104.50	1	7,760	0.01%
2021/05/28	10.1	104.50	0.2	106.33	104.50	10	7,739	0.13%
2021/05/27	1.2	103.59	0	104.50	104.00	1.1	7,708	0.01%
2021/05/26	13	104.73	47	105.29	104.50	-34	7,654	-0.44%
2021/05/25	46	103.30	5.1	106.88	108.00	40.9	7,623	0.54%
2021/05/24	0.1	95.80	2	94.75	98.60	-1.9	7,669	-0.02%
2021/05/21	1	96.13	2	98.50	95.80	-1	8,044	-0.01%
2021/05/20	13	96.65	10	96.07	93.00	3	8,255	0.04%
2021/05/19	0	0.00	1	96.69	95.40	-1	8,409	-0.01%
2021/05/18	0	96.90	5	94.80	96.90	-5	8,638	-0.06%
2021/05/17	5	92.00	5	93.20	88.90	0	8,770	0.00%
2021/05/14	0	0.00	3	97.37	93.00	-3	8,852	-0.03%
2021/05/12	4.3	97.09	16	93.64	90.90	-11.7	9,089	-0.13%
2021/05/11	1	102.00	21	101.05	101.00	-20	9,090	-0.22%
2021/05/10	12	113.33	10	114.50	110.50	2	9,152	0.02%
2021/05/07	12	107.50	12	108.33	113.00	0	9,214	0.00%
2021/05/06	0	0.00	10	102.25	103.00	-10	9,549	-0.10%
2021/05/05	0.3	106.00	15	106.83	102.50	-14.7	9,563	-0.15%
2021/05/04	1	108.00	48	107.34	106.00	-47	9,851	-0.48%
2021/05/03	9	116.89	134	116.19	113.50	-125	10,170	-1.23%	大賣/鉅額交易
2021/04/29	11	125.64	0	0.00	125.00	11	10,099	0.11%
2021/04/28	10	127.00	24	126.63	128.50	-14	10,166	-0.14%
2021/04/27	72	126.75	14	126.50	126.50	58	10,239	0.57%
2021/04/26	12	123.71	1	124.00	123.50	11	10,222	0.11%
2021/04/23	0	0.00	3	122.50	122.50	-3	10,282	-0.03%
2021/04/22	7	119.36	39.3	119.75	119.50	-32.3	10,494	-0.31%
2021/04/21	5.3	123.54	31.1	123.57	123.50	-25.9	10,620	-0.24%
2021/04/20	23.1	125.25	4	127.38	127.50	19.1	10,940	0.17%
2021/04/19	60	125.75	1	126.00	123.00	59	10,902	0.54%
2021/04/16	35	123.40	1	124.00	123.00	34	10,940	0.31%
2021/04/15	11	124.05	1	123.50	124.00	10	11,107	0.09%
2021/04/14	9	124.61	11	124.50	125.00	-2	11,202	-0.02%
2021/04/13	20	124.00	11	124.77	122.50	9	11,300	0.08%
2021/04/12	1	121.50	40	122.41	121.50	-39	11,314	-0.34%
2021/04/09	5	125.50	19	126.00	126.00	-14	11,401	-0.12%
2021/04/08	2	134.25	12	132.75	131.00	-10	11,427	-0.09%
2021/04/07	103	132.39	111	132.77	133.50	-8	11,575	-0.07%	大買/大賣/
2021/04/06	94	128.51	12	128.25	129.50	82	11,354	0.72%
2021/04/01	30	121.80	31	122.08	121.50	-1	11,260	-0.01%
2021/03/31	3	119.33	0.1	118.00	117.50	2.9	11,387	0.03%
2021/03/30	6.1	118.41	0	0.00	118.50	6.1	11,764	0.05%
2021/03/29	18	117.50	1	120.00	117.00	17	11,926	0.14%
2021/03/26	12.1	119.46	5	119.40	119.50	7.1	12,174	0.06%
2021/03/25	7	116.57	0	0.00	114.00	7	12,118	0.06%
2021/03/24	8	122.88	14	124.36	120.00	-6	12,075	-0.05%
2021/03/23	35	131.43	2	131.75	131.00	33	12,106	0.27%
2021/03/22	4	131.88	3	132.67	130.50	1	12,209	0.01%
2021/03/19	12	134.33	15	135.30	133.00	-3	12,296	-0.02%
2021/03/18	4	136.13	6	134.50	134.50	-2	12,427	-0.02%
2021/03/17	6	135.58	6	135.42	134.00	0	12,481	0.00%
2021/03/16	18	134.94	7	135.14	134.50	11	12,505	0.09%
2021/03/15	13	133.42	13	133.81	134.50	0	12,413	0.00%
2021/03/12	3	129.00	6	130.00	128.00	-3	12,305	-0.02%
2021/03/11	13	129.58	78.1	127.31	131.00	-65.1	12,362	-0.53%
2021/03/10	47.1	117.80	7.4	120.52	121.50	39.7	12,362	0.32%
2021/03/09	32.3	113.27	41.6	112.38	110.50	-9.3	12,470	-0.07%
2021/03/08	16.6	120.16	0	0.00	117.00	16.6	12,466	0.13%
2021/03/05	11.1	123.64	226	123.35	122.00	-215	12,619	-1.70%	大賣/鉅額交易
2021/03/04	17	127.41	1	126.50	127.00	16	12,695	0.13%
2021/03/03	35	128.79	1	126.00	130.00	34	12,775	0.27%
2021/03/02	10	131.00	4	130.00	126.00	6	12,890	0.05%
2021/02/26	3	129.50	16.2	131.27	130.00	-13.2	13,034	-0.10%
2021/02/25	25.2	131.92	14.1	132.16	132.00	11.1	13,343	0.08%
2021/02/24	22.1	133.25	10	130.50	129.00	12.1	13,326	0.09%
2021/02/23	59	141.38	52	138.48	137.50	7	13,344	0.05%
2021/02/22	11	135.00	22	135.05	139.50	-11	13,052	-0.08%
2021/02/19	24	127.00	14.1	123.95	127.50	9.9	13,152	0.08%
2021/02/18	66.1	121.58	45	120.60	124.00	21.1	13,244	0.16%
2021/02/17	27	114.28	22.9	116.36	117.50	4.1	13,484	0.03%
2021/02/05	60	106.24	60.1	106.52	107.00	0	13,531	0.00%
2021/02/04	102.1	104.46	49.2	104.74	104.00	52.9	13,967	0.38%	大買/
2021/02/03	24.2	102.92	40.6	103.63	104.00	-16.4	14,127	-0.12%
2021/02/02	6	101.00	8	100.81	100.00	-2	13,906	-0.01%
2021/02/01	3	96.67	6	95.78	96.50	-3	13,833	-0.02%
2021/01/29	92	98.13	138	99.28	98.50	-46	13,785	-0.33%	大賣/
2021/01/28	105	104.84	93	102.55	101.00	12	13,657	0.09%	大買/
2021/01/27	80	100.68	13	100.14	100.50	67	13,700	0.49%
2021/01/26	23	101.98	7.2	102.64	99.10	15.8	13,769	0.11%
2021/01/25	4.2	103.81	20.9	105.96	107.00	-16.7	13,404	-0.12%
2021/01/22	2	98.10	2	97.30	97.60	0	12,966	0.00%
2021/01/21	26	98.28	22	98.56	98.00	4	12,896	0.03%
2021/01/20	19	95.61	13.3	95.04	93.80	5.7	12,789	0.04%
2021/01/19	3.3	101.05	6.2	100.48	99.00	-2.9	12,639	-0.02%
2021/01/18	4.2	100.05	14.2	100.40	100.50	-10	12,578	-0.08%
2021/01/15	17.2	102.54	33	104.88	101.00	-15.8	12,515	-0.13%
2021/01/14	34	101.38	8	100.56	102.50	26	12,336	0.21%
2021/01/13	18	100.17	14	99.91	100.00	4	12,264	0.03%
2021/01/12	8	92.13	27	92.88	93.20	-19	12,028	-0.16%
2021/01/11	25	95.78	13	95.75	95.60	12	12,396	0.10%
2021/01/08	63	98.31	26	98.50	95.20	37	12,534	0.30%
2021/01/07	18	96.42	4	97.25	97.50	14	12,342	0.11%
2021/01/06	34	96.57	54	100.46	96.00	-20	12,234	-0.16%
2021/01/05	0	0.00	2	97.50	97.70	-2	12,030	-0.02%
2021/01/04	7	97.16	27.7	96.01	97.50	-20.7	11,917	-0.17%
2020/12/31	29	92.44	6.5	91.67	91.60	22.5	11,758	0.19%
2020/12/30	23.5	87.58	20.1	88.46	91.90	3.4	11,606	0.03%
2020/12/29	28.1	86.19	14.1	85.40	84.80	14	11,358	0.12%
2020/12/28	9.1	86.54	8.1	86.23	85.00	1	11,243	0.01%
2020/12/25	28.1	84.92	21.2	85.10	84.80	7	11,135	0.06%
2020/12/24	15.2	85.03	23	85.85	86.20	-7.9	10,948	-0.07%
2020/12/23	30	78.69	52	79.00	78.40	-22	10,487	-0.21%
2020/12/22	29	78.20	31.8	77.65	77.90	-2.8	10,269	-0.03%
2020/12/21	4	73.80	17.1	74.19	75.00	-13.1	9,943	-0.13%
2020/12/18	68	74.59	51	74.63	73.70	17	9,853	0.17%
2020/12/17	23	75.07	21	74.08	75.20	2	9,668	0.02%
2020/12/16	20	71.81	26	71.25	72.80	-6	9,437	-0.06%
2020/12/15	31	69.48	23	71.50	68.30	8	9,266	0.09%
2020/12/14	25	73.48	178.1	73.82	73.60	-153.1	9,095	-1.68%	大賣/鉅額交易
2020/12/11	24	71.96	10	71.99	69.70	14	8,808	0.16%
2020/12/10	16	72.48	3	71.90	70.90	13	8,667	0.15%
2020/12/09	29	72.07	29	71.99	72.10	0	8,565	0.00%
2020/12/08	9	68.48	9	69.27	69.00	0	8,371	0.00%
2020/12/07	15	70.89	14	71.09	70.60	1	8,252	0.01%
2020/12/04	19	70.26	16	70.34	71.60	3	8,135	0.04%
2020/12/03	19	70.00	18.2	70.49	70.10	0.9	8,054	0.01%
2020/12/02	18.2	68.69	22.3	68.87	68.80	-4.1	7,885	-0.05%
2020/12/01	52.3	68.89	50	68.99	68.50	2.3	7,819	0.03%
2020/11/30	15	67.43	12	67.17	67.00	3	7,659	0.04%
2020/11/27	22	66.68	24	66.36	66.90	-2	7,549	-0.03%
2020/11/26	56	66.00	55	65.55	66.20	1	7,437	0.01%
2020/11/25	68	64.78	73	64.17	63.90	-5	7,271	-0.07%
2020/11/24	28	65.79	28	65.81	65.50	0	7,077	0.00%
2020/11/23	15	62.49	14	62.21	62.60	1	6,734	0.01%
2020/11/20	97	62.33	114	61.86	62.00	-17	6,608	-0.26%	大賣/
2020/11/19	92	60.68	94	60.79	60.60	-2	6,320	-0.03%
2020/11/18	235	61.12	128	61.44	61.40	107	6,176	1.73%	大買/大賣/鉅額交易
2020/11/17	134	59.67	136	59.48	60.00	-2	5,780	-0.03%	大買/大賣/
2020/11/16	73	58.24	77	58.39	58.40	-4	5,492	-0.07%
2020/11/13	119	55.58	116	55.52	56.10	3	4,947	0.06%	大買/大賣/
2020/11/12	85	56.42	82	56.53	57.00	3	4,661	0.06%
2020/11/11	64	51.80	57	52.14	53.30	7	4,040	0.17%
2020/11/10	14	49.78	11	49.81	49.75	3	3,616	0.08%
2020/11/09	0	0.00	21	50.03	49.35	-21	3,553	-0.59%
2020/11/06	15	50.91	6	50.22	50.00	9	3,499	0.26%
2020/11/05	14	50.29	6.5	49.61	50.80	7.5	3,391	0.22%
2020/11/04	98	50.28	94	50.42	49.90	4	3,238	0.12%
2020/11/03	3	47.99	10	47.28	48.60	-7	2,785	-0.25%
2020/10/28	2	45.75	0	0.00	45.25	2	2,780	0.07%
2020/10/26	0	0.00	0	46.50	46.50	0	2,772	0.00%
2020/10/23	0	0.00	2	46.36	46.85	-2	2,750	-0.07%
2020/10/22	2.1	46.93	1	47.55	46.45	1.1	2,721	0.04%
2020/10/21	11	49.57	7	49.86	48.20	4	2,642	0.15%
2020/10/20	32	49.34	29	49.36	49.20	3	2,518	0.12%
2020/10/19	99	49.71	95	48.96	49.50	4	2,366	0.17%
2020/10/16	13	46.39	13	46.00	47.00	0	1,867	0.00%
2020/10/15	0	0.00	1	43.30	42.75	-1	1,653	-0.06%
2020/10/14	2	43.55	1	42.85	43.50	1	1,670	0.06%
2020/10/12	0	0.00	1	41.75	41.55	-1	1,642	-0.06%
2020/10/07	20	42.95	20	42.94	43.10	0	1,649	0.00%
2020/10/06	7	42.49	6	42.38	42.35	1	1,627	0.06%
2020/10/05	1	41.60	1	41.40	41.40	0	1,592	0.00%
2020/09/30	0	0.00	3	40.60	41.80	-3	1,596	-0.19%
2020/09/29	17	41.30	14	41.30	41.25	3	1,554	0.19%
2020/09/22	0	0.00	5	41.14	41.00	-5	1,502	-0.33%
2020/09/21	3	41.90	5	41.90	41.90	-2	1,507	-0.13%
2020/09/18	8	42.70	8.1	42.40	42.40	-0.1	1,520	0.00%
2020/09/17	7	42.49	0	0.00	42.55	7	1,535	0.46%
2020/09/15	0.1	42.65	0	0.00	42.65	0.1	1,591	0.00%
2020/09/14	4	42.30	4	42.45	42.60	0	1,598	0.00%
2020/09/10	0	0.00	13	41.51	41.20	-13	1,631	-0.80%
2020/09/09	8	41.33	5	41.45	41.45	3	1,680	0.18%
2020/09/08	10	42.30	0	0.00	41.85	10	1,745	0.57%
2020/09/07	0	0.00	2	42.70	42.25	-2	1,767	-0.11%
2020/09/03	0	0.00	5	43.37	43.00	-5	1,874	-0.27%
2020/09/02	2	41.40	0	0.00	41.80	2	1,891	0.11%
2020/09/01	3	41.63	0	0.00	41.60	3	1,998	0.15%
2020/08/18	1	47.05	1.1	47.71	46.85	-0.1	2,228	0.00%
2020/08/17	2.1	47.70	2	48.08	48.00	0.1	2,258	0.00%
2020/08/03	0	0.00	2	35.15	34.85	-2	2,350	-0.09%
2020/07/30	12	34.51	12	34.48	34.45	0	3,078	0.00%
2020/06/23	15	35.52	15	35.40	35.20	0	4,168	0.00%
2020/06/22	1	35.75	1	36.00	35.50	0	4,199	0.00%
2020/06/17	0	0.00	1	36.30	36.15	-1	4,260	-0.02%
2020/06/16	5	36.14	5	36.20	36.35	0	4,302	0.00%
2020/06/15	1	35.75	0	0.00	35.50	1	4,366	0.02%
2020/06/08	0	0.00	1	37.90	37.90	-1	4,552	-0.02%
2020/06/05	1	38.55	1	38.35	38.15	0	4,554	0.00%
2020/06/04	1	38.80	0	0.00	38.70	1	4,538	0.02%
2020/06/02	0	0.00	0.6	37.80	37.80	-0.6	4,491	-0.01%
2020/06/01	1	37.85	1	38.55	38.40	0	4,457	0.00%
2020/05/29	1	37.75	7	37.27	37.40	-6	4,403	-0.14%
2020/05/28	6	37.83	1	37.55	37.90	5	4,407	0.11%
2020/05/20	3	37.37	3	37.27	37.10	0	4,467	0.00%
2020/05/18	2	35.70	2	35.90	35.70	0	4,457	0.00%
2020/05/15	2	36.85	3	36.77	36.50	-1	4,478	-0.02%
2020/05/13	1	37.80	2	38.30	37.90	-1	4,433	-0.02%
2020/05/12	4	38.41	3	38.27	38.40	1	4,428	0.02%
2020/05/11	1	38.35	1	38.20	38.35	0	4,449	0.00%
2020/05/08	21	38.95	31	37.90	37.55	-10	4,441	-0.23%
2020/05/07	19	39.19	11	39.40	39.20	8	4,380	0.18%
2020/05/06	4	37.73	2	37.48	38.15	2	4,085	0.05%
2020/05/04	0	0.00	1	33.70	33.70	-1	3,668	-0.03%
2020/04/30	5	34.65	437	34.67	34.40	-432	3,742	-11.54%	大賣/鉅額交易
2020/04/29	15	34.12	15	34.13	34.15	0	3,684	0.00%
2020/04/28	11	34.58	9	34.59	34.30	2	3,696	0.05%
2020/04/27	17	34.54	17	34.45	34.45	0	3,720	0.00%
2020/04/22	12	32.72	12	32.74	33.20	0	3,718	0.00%
2020/04/21	5	32.79	5	32.60	32.35	0	3,749	0.00%
2020/04/20	5	34.15	6	34.05	33.90	-1	3,767	-0.03%
2020/04/17	1	34.40	0	0.00	33.75	1	3,778	0.03%
2020/04/16	7	34.31	7	34.25	34.30	0	3,760	0.00%
2020/04/15	29	34.98	29	34.78	34.20	0	3,757	0.00%
2020/04/14	5	33.25	15	33.18	33.55	-10	3,688	-0.27%
2020/04/13	1	33.40	4	33.23	32.65	-3	3,813	-0.08%
2020/04/10	2	34.78	4	34.45	34.40	-2	3,879	-0.05%
2020/04/09	6	36.90	406	36.56	33.95	-400	4,140	-9.66%	大賣/鉅額交易
2020/04/08	2	33.98	252	35.38	35.40	-250	4,011	-6.23%	大賣/鉅額交易
2020/04/07	2	32.20	61	31.63	32.20	-59	4,092	-1.44%
2020/04/06	1	30.00	0	0.00	30.10	1	4,345	0.02%
2020/03/31	11	30.25	0	0.00	29.70	11	4,475	0.25%
2020/03/27	50	30.91	6.1	30.38	29.65	43.9	4,612	0.95%
2020/03/26	5.1	29.20	0	0.00	29.50	5.1	4,598	0.11%
2020/03/25	0.1	28.05	5	28.00	28.35	-5	4,624	-0.11%
2020/03/24	5	26.30	3	25.87	25.80	2	4,572	0.04%
2020/03/23	0	0.00	3.3	24.89	24.75	-3.3	4,545	-0.07%
2020/03/20	2	26.68	2	26.00	27.00	0	4,520	0.00%
2020/03/19	0	0.00	3	27.00	25.25	-3	4,478	-0.07%
2020/03/18	2	29.13	3	29.33	28.05	-1	4,419	-0.02%
2020/03/17	1	29.60	0	0.00	28.60	1	4,403	0.02%
2020/03/16	28	30.03	28	29.96	29.50	0	4,367	0.00%
2020/03/13	2	28.50	329	28.54	28.70	-327	4,289	-7.62%	大賣/鉅額交易
2020/03/12	0	0.00	168	31.68	31.65	-168	4,241	-3.96%	大賣/鉅額交易
2020/03/10	1	34.50	1	35.60	36.15	0	4,195	0.00%
2020/03/09	0	0.00	3	35.92	35.75	-3	4,197	-0.07%
2020/03/06	1	38.35	10	38.15	38.00	-9	4,227	-0.21%
2020/03/05	0	0.00	1	38.65	38.65	-1	4,232	-0.02%
2020/03/04	1	38.60	0	0.00	38.20	1	4,229	0.02%
2020/03/03	10	39.20	1	38.70	38.70	9	4,237	0.21%
2020/03/02	0	0.00	2	36.50	38.05	-2	4,219	-0.05%
2020/02/27	1	39.80	0	0.00	37.80	1	4,210	0.02%
2020/02/26	1	40.45	12	40.19	39.65	-11	4,164	-0.26%
2020/02/25	11	40.89	0	0.00	40.60	11	4,108	0.27%
2020/02/24	3	40.73	4	40.58	40.65	-1	4,069	-0.02%
2020/02/21	2	41.35	2	41.40	41.20	0	4,045	0.00%
2020/02/20	3	40.90	0	0.00	40.55	3	3,968	0.08%
2020/02/19	3	40.72	3	41.05	40.90	0	3,956	0.00%
2020/02/18	2	40.90	2	40.98	40.45	0	3,928	0.00%
2020/02/17	3	40.53	3	40.83	40.30	0	3,916	0.00%
2020/02/14	3	40.43	2	40.80	40.60	1	4,036	0.02%
2020/02/12	1	40.90	1	41.15	41.10	0	4,030	0.00%
2020/02/11	1	40.40	0	0.00	40.30	1	3,986	0.03%
2020/02/10	15	39.56	6	39.08	39.25	9	3,950	0.23%
2020/02/07	3	40.17	3	40.20	39.55	0	4,026	0.00%
2020/02/05	3	40.35	3	40.50	39.55	0	4,410	0.00%
2020/02/04	20	38.20	15	38.00	39.95	5	4,497	0.11%
2020/02/03	47	36.16	0	0.00	36.35	47	4,528	1.04%
2020/01/30	0	0.00	1	39.00	38.95	-1	4,553	-0.02%
2020/01/20	5.2	43.59	0	0.00	43.25	5.2	4,499	0.12%
2020/01/17	0	0.00	0.1	43.65	43.65	-0.1	4,489	0.00%
2020/01/16	3	43.72	1	43.50	43.30	2	4,441	0.05%
2020/01/08	1	42.80	0	0.00	42.25	1	4,228	0.02%
2020/01/07	18	44.57	38	43.31	43.00	-20	4,175	-0.48%
2020/01/06	14	46.07	10	46.35	46.10	4	4,113	0.10%
2020/01/03	28	46.87	25.1	46.49	45.95	2.9	4,087	0.07%
2020/01/02	22.1	44.97	6	45.03	45.15	16.1	3,791	0.42%
2019/12/31	149	45.60	10	45.96	45.20	139	3,800	3.66%	大買/鉅額交易
2019/12/30	22	45.34	26	44.63	45.25	-4	3,615	-0.11%
2019/12/26	5	43.40	2.1	42.85	41.95	2.9	3,385	0.09%
2019/12/25	88.1	42.55	0	0.00	42.40	88.1	3,429	2.57%
2019/12/24	20	42.56	30	42.55	42.30	-10	3,477	-0.29%
2019/12/23	1	41.65	1	41.90	41.60	0	3,489	0.00%
2019/12/20	12	41.45	12	41.24	41.30	0	3,475	0.00%
2019/12/18	15	40.35	2	40.50	40.30	13	3,671	0.35%
2019/12/17	17	40.52	0	0.00	40.45	17	3,729	0.46%
2019/12/16	39	40.68	0	0.00	40.65	39	3,817	1.02%
2019/12/13	41.2	40.64	0	0.00	40.25	41.2	4,185	0.98%
2019/12/11	1	41.35	0.1	41.15	41.15	0.9	4,771	0.02%
2019/12/10	14	41.21	0.1	41.05	41.10	13.9	4,792	0.29%
2019/12/09	12.1	41.45	3	41.43	41.35	9.1	4,807	0.19%
2019/12/06	0.1	41.00	0	0.00	41.00	0.1	4,856	0.00%
2019/12/05	0.2	40.70	0	0.00	40.70	0.2	4,901	0.00%
2019/12/04	48	40.86	3	40.92	40.60	45	4,921	0.91%
2019/12/03	7	40.24	2	41.20	40.35	5	4,939	0.10%
2019/12/02	50	40.23	0	0.00	39.35	50	4,971	1.01%
2019/11/29	15	40.33	0	0.00	40.20	15	5,107	0.29%
2019/11/27	29	40.43	4	40.75	40.85	25	5,261	0.48%
2019/11/22	20	39.99	0	0.00	39.90	20	5,206	0.38%
2019/11/20	10	40.03	0	0.00	40.00	10	5,208	0.19%
2019/11/19	14	40.14	0	0.00	40.10	14	5,205	0.27%
2019/11/18	0	0.00	20	39.98	40.00	-20	5,211	-0.38%
2019/11/15	10	39.85	0	0.00	39.85	10	5,212	0.19%
2019/11/13	138	41.18	24	40.84	40.25	114	5,175	2.20%	大買/鉅額交易
2019/11/12	2	38.65	0	0.00	39.25	2	5,048	0.04%
2019/11/11	1	38.15	1	38.35	38.15	0	5,037	0.00%
2019/11/06	91	40.09	88	40.21	40.10	3	4,999	0.06%
2019/11/05	6	41.93	1	42.55	39.40	5	4,923	0.10%
2019/11/04	19	42.88	35	43.55	43.65	-16	4,658	-0.34%
2019/11/01	5	41.79	10	43.50	43.50	-5	4,567	-0.11%
2019/10/31	5	41.74	0	0.00	42.70	5	4,403	0.11%
2019/10/30	5	42.27	0	0.00	42.65	5	4,271	0.12%
2019/10/24	3	41.70	3	41.65	41.65	0	4,140	0.00%
2019/10/21	0	0.00	3	41.48	41.05	-3	4,118	-0.07%
2019/10/18	1	41.20	0	0.00	40.85	1	4,103	0.02%
2019/10/15	10	41.65	0	0.00	41.25	10	4,088	0.24%
2019/10/02	5	43.68	6	43.28	43.15	-1	3,642	-0.03%
2019/10/01	8	43.63	6	44.17	44.20	2	3,580	0.06%
2019/09/27	33	42.66	4	42.98	43.30	29	3,443	0.84%
2019/09/26	5	41.76	8	42.13	42.60	-3	3,334	-0.09%
2019/09/25	0	0.00	1	40.40	40.50	-1	3,213	-0.03%
2019/09/24	18	39.57	21	39.39	40.05	-3	3,184	-0.09%
2019/09/23	13	40.77	10	40.70	38.20	3	3,078	0.10%
2019/09/20	5	41.68	5	41.74	41.30	0	2,911	0.00%
2019/09/19	3	42.25	2	42.28	41.75	1	2,843	0.04%
2019/09/18	19	43.16	159	42.33	43.00	-140	2,751	-5.09%	大賣/鉅額交易
2019/09/17	142	45.29	6	43.93	41.80	136	2,375	5.72%	大買/鉅額交易
2019/09/16	2	41.60	0	0.00	41.30	2	1,806	0.11%
2019/09/10	1	41.15	1	41.30	41.10	0	1,740	0.00%
2019/09/09	2	42.63	1	41.50	42.45	1	1,667	0.06%
2019/09/06	1	40.70	1	40.85	41.10	0	1,595	0.00%
2019/09/05	0	0.00	1	41.15	41.00	-1	1,552	-0.06%
2019/09/04	1	39.95	0	0.00	41.00	1	1,506	0.07%
2019/09/03	7	39.84	8	40.04	40.45	-1	1,413	-0.07%
2019/09/02	3	38.50	1	38.95	39.25	2	1,259	0.16%
2019/08/30	1	35.95	1	36.10	35.70	0	1,131	0.00%
2019/08/07	1	35.30	1	35.60	33.70	0	1,078	0.00%
2019/08/06	1	35.50	0	0.00	35.85	1	1,071	0.09%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/08/01	0	0.00	1	41.65	41.90	-1	1,038	-0.10%
2019/07/30	0	0.00	3	42.50	42.40	-3	1,071	-0.28%
2019/07/29	6	42.56	0	0.00	42.30	6	1,083	0.55%
2019/07/23	1	42.05	0	0.00	41.90	1	1,123	0.09%
2019/07/15	1	43.25	0	0.00	43.00	1	1,259	0.08%
2019/07/11	1	45.85	0	0.00	45.80	1	1,372	0.07%
2019/07/08	1	46.25	1	46.45	46.10	0	1,663	0.00%
2019/07/05	1	46.00	2	45.98	46.10	-1	1,697	-0.06%
2019/07/04	1	45.85	0	0.00	45.50	1	1,710	0.06%
2019/07/03	0	0.00	1	44.90	44.55	-1	1,787	-0.06%
2019/07/02	0	0.00	1	44.85	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	1	44.15	44.45	-1	1,839	-0.05%
2019/06/25	1	42.55	0	0.00	42.50	1	1,909	0.05%
2019/06/19	1	42.55	0	0.00	42.55	1	2,101	0.05%
2019/06/18	1	42.40	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	1	42.60	42.75	-1	2,138	-0.05%
2019/06/06	0	0.00	2	40.30	40.10	-2	2,534	-0.08%
2019/06/03	0	0.00	1	41.25	41.60	-1	2,665	-0.04%
2019/05/31	1	41.75	0	0.00	41.65	1	2,704	0.04%
2019/05/30	2	40.80	0	0.00	41.20	2	2,771	0.07%
2019/05/14	0	0.00	11	39.75	41.30	-11	4,501	-0.24%
2019/05/13	1	41.10	0	0.00	40.90	1	4,602	0.02%
2019/04/29	0	0.00	1	47.40	45.75	-1	4,919	-0.02%
2019/04/26	5	47.90	1	47.75	47.25	4	4,961	0.08%
2019/04/25	0	0.00	1	46.90	46.90	-1	4,968	-0.02%
2019/04/24	1	47.60	3	47.47	47.20	-2	5,036	-0.04%
2019/04/23	2	47.35	0	0.00	47.25	2	5,111	0.04%
2019/04/22	1	48.70	14.1	48.61	47.80	-13.1	5,340	-0.25%
2019/04/19	0.1	48.10	0	0.00	48.40	0.1	5,387	0.00%
2019/04/18	6	47.95	8	48.34	47.60	-2	5,707	-0.04%
2019/04/17	2	50.13	8	49.69	49.35	-6	5,719	-0.10%
2019/04/16	76	49.72	80	49.22	49.75	-4	5,718	-0.07%
2019/04/15	3	47.52	1	47.70	47.85	2	5,594	0.04%
2019/04/09	1	46.70	0	0.00	47.60	1	6,081	0.02%
2019/04/08	6	46.51	1	46.70	46.70	5	6,436	0.08%
2019/04/01	3	45.53	0	0.00	45.00	3	7,167	0.04%
2019/03/27	1	45.25	1	45.50	45.80	0	7,865	0.00%
2019/03/26	3	47.07	0	0.00	46.50	3	7,873	0.04%
2019/03/22	5	49.03	3	49.23	48.80	2	8,062	0.02%
2019/03/20	2	47.28	0	0.00	47.30	2	8,230	0.02%
2019/03/18	0	0.00	1	48.30	47.95	-1	8,491	-0.01%
2019/03/15	2	47.50	1	48.05	48.10	1	8,770	0.01%
2019/03/14	4	49.14	22	47.91	46.60	-18	9,044	-0.20%
2019/03/06	1	51.20	1	50.70	50.80	0	9,679	0.00%
2019/03/05	2	50.65	7	50.74	50.10	-5	9,708	-0.05%
2019/03/04	0	0.00	2	50.20	51.10	-2	9,704	-0.02%
2019/02/27	22	48.82	20	49.33	49.05	2	9,658	0.02%
2019/02/26	10	52.14	3	52.10	51.40	7	9,577	0.07%
2019/02/25	31	51.61	7	51.73	51.90	24	9,563	0.25%
2019/02/22	12	51.28	15	51.36	51.60	-3	9,450	-0.03%
2019/02/21	3	48.38	11	48.05	48.50	-8	9,149	-0.09%
2019/02/20	12	48.25	0	0.00	48.00	12	9,258	0.13%
2019/02/19	0	0.00	1	47.30	47.60	-1	9,267	-0.01%
2019/02/18	13	48.22	5	48.24	47.60	8	9,242	0.09%
2019/02/15	8	46.64	4	46.88	47.05	4	9,163	0.04%
2019/02/14	4	46.66	13	46.95	46.35	-9	9,095	-0.10%
2019/02/13	20	47.01	14	47.43	47.40	6	9,023	0.07%
2019/02/12	9	45.14	2	44.95	46.00	7	8,777	0.08%
2019/02/11	6	43.03	5	43.30	43.10	1	8,609	0.01%
2019/01/30	1	41.45	2	41.58	41.80	-1	8,577	-0.01%
2019/01/29	0	0.00	3	40.90	41.35	-3	8,614	-0.03%
2019/01/25	3	41.00	0	0.00	40.85	3	8,874	0.03%
2019/01/23	1	39.20	1	39.45	40.35	0	9,254	0.00%
2019/01/22	0	0.00	2	40.58	39.70	-2	9,268	-0.02%
2019/01/21	0	0.00	3	41.50	40.60	-3	9,292	-0.03%
2019/01/18	7	40.71	4	40.70	40.70	3	9,306	0.03%
2019/01/17	0	0.00	3	41.00	40.55	-3	9,334	-0.03%
2019/01/16	2	41.50	0	0.00	40.90	2	9,313	0.02%
2019/01/15	1	41.95	2	41.75	41.75	-1	9,273	-0.01%
2019/01/14	0	0.00	3	41.72	41.75	-3	9,265	-0.03%
2019/01/11	42	41.60	39	41.68	41.50	3	9,264	0.03%
2019/01/10	4	40.49	4	40.40	40.30	0	9,125	0.00%
2019/01/09	14	42.19	16	42.04	40.50	-2	9,288	-0.02%
2019/01/08	9	40.22	6	39.65	40.30	3	8,992	0.03%
2019/01/07	6	39.65	8	39.85	39.65	-2	8,947	-0.02%
2019/01/04	11	37.97	11	38.63	39.00	0	8,914	0.00%
2019/01/03	25	39.62	21	39.44	38.75	4	8,765	0.05%
2019/01/02	8	40.04	10	40.25	40.00	-2	8,676	-0.02%
2018/12/28	20	39.94	19	39.95	40.10	1	8,611	0.01%
2018/12/27	16	38.71	35	39.01	38.95	-19	8,451	-0.22%
2018/12/26	98	40.72	90	41.21	37.40	8	8,289	0.10%
2018/12/25	9	39.41	12	39.48	39.60	-3	7,869	-0.04%
2018/12/24	26	39.93	22	39.69	39.75	4	7,694	0.05%
2018/12/22	38	39.80	106	40.01	39.05	-68	7,492	-0.91%	大賣/
2018/12/21	213	38.86	145	38.62	40.15	68	7,198	0.94%	大買/大賣/
2018/12/20	3	35.78	103	36.49	36.50	-100	6,832	-1.46%	大賣/
2018/12/19	104	36.19	6	35.85	35.80	98	6,640	1.48%	大買/
2018/12/18	7	34.74	17	34.81	35.20	-10	6,495	-0.15%
2018/12/17	29	36.00	7	35.59	35.35	22	6,442	0.34%
2018/12/14	0	0.00	12	33.38	34.10	-12	6,267	-0.19%
2018/12/13	7	34.48	9	34.83	34.50	-2	6,221	-0.03%
2018/12/12	11	35.87	10	35.96	35.50	1	6,141	0.02%
2018/12/11	4	34.43	8	34.69	34.90	-4	6,015	-0.07%
2018/12/10	12	33.92	12	34.63	33.90	0	5,929	0.00%
2018/12/07	31	35.41	32	35.81	35.75	-1	5,814	-0.02%
2018/12/06	28	36.19	29	36.48	34.50	-1	5,528	-0.02%
2018/12/05	25	35.45	17	35.69	37.80	8	5,190	0.15%
2018/12/04	3	34.43	95	34.50	34.50	-92	4,788	-1.92%
2018/12/03	87	34.44	2	34.43	34.45	85	4,666	1.82%
2018/11/30	5	31.20	5	31.25	31.35	0	4,492	0.00%
2018/11/29	4	30.40	6	30.88	30.55	-2	4,432	-0.05%
2018/11/28	66	30.64	66	30.91	30.65	0	4,373	0.00%
2018/11/27	2	29.85	0	0.00	30.00	2	4,337	0.05%
2018/11/23	2	29.20	3	28.83	28.50	-1	4,307	-0.02%
2018/11/22	0	0.00	1	31.40	29.70	-1	4,280	-0.02%
2018/11/20	200	31.08	0	0.00	30.55	200	4,270	4.68%	大買/鉅額交易
2018/11/19	17	31.21	15	31.27	31.40	2	4,240	0.05%
2018/11/16	1	30.10	1	30.40	29.55	0	4,139	0.00%
2018/11/15	1	28.90	1	28.65	29.10	0	4,063	0.00%
2018/11/14	4	28.55	4	28.85	28.55	0	4,057	0.00%
2018/11/13	3	28.55	1	28.70	28.80	2	4,070	0.05%
2018/11/12	5	28.74	1	28.85	28.75	4	4,105	0.10%
2018/11/09	1	29.30	1	29.50	29.60	0	4,161	0.00%
2018/11/08	0	0.00	4	29.35	29.35	-4	4,235	-0.09%
2018/11/07	4	28.84	5	29.08	29.20	-1	4,211	-0.02%
2018/11/06	8	29.21	8	28.36	28.00	0	4,192	0.00%
2018/11/05	3	29.78	9	30.01	30.20	-6	4,137	-0.15%
2018/11/02	30	30.76	30	31.37	30.30	0	4,132	0.00%
2018/11/01	11	30.37	13	30.30	30.25	-2	3,918	-0.05%
2018/10/31	1	28.60	1	27.20	28.70	0	3,601	0.00%
2018/10/30	4	26.43	6	26.45	26.10	-2	3,524	-0.06%
2018/10/29	1	28.75	0	0.00	27.75	1	3,573	0.03%
2018/10/26	9	28.95	7	29.09	28.35	2	3,631	0.06%
2018/10/25	7	29.05	8	29.21	28.45	-1	3,627	-0.03%
2018/10/24	3	32.17	3	31.57	31.05	0	3,696	0.00%
2018/10/22	1	33.60	1	33.60	33.90	0	3,923	0.00%
2018/10/19	2	33.35	6	33.46	33.35	-4	3,957	-0.10%
2018/10/18	10	36.10	8	36.17	35.85	2	4,004	0.05%
2018/10/17	34	39.85	23	39.49	37.60	11	4,006	0.27%
2018/10/16	2	38.30	1	38.85	39.50	1	3,914	0.03%
2018/10/12	1	37.05	1	36.40	36.45	0	4,097	0.00%
2018/10/11	0	0.00	2	36.55	36.50	-2	4,217	-0.05%
2018/10/09	1	41.20	1	40.70	40.55	0	4,311	0.00%
2018/10/08	3	40.42	4	40.21	40.80	-1	4,359	-0.02%
2018/10/05	2	39.65	3	40.30	39.80	-1	4,552	-0.02%
2018/10/04	1	43.85	2	44.73	43.20	-1	4,672	-0.02%
2018/10/03	6	45.63	21	44.24	44.05	-15	4,979	-0.30%
2018/10/02	1	47.15	1	45.90	45.90	0	5,164	0.00%
2018/10/01	0	0.00	1	45.80	46.35	-1	5,295	-0.02%
2018/09/28	3	46.63	2	46.43	45.55	1	5,500	0.02%
2018/09/27	3	47.60	1	47.20	46.85	2	5,673	0.04%
2018/09/25	1	49.10	2	49.68	49.50	-1	6,216	-0.02%
2018/09/21	0	0.00	2	49.58	49.80	-2	6,582	-0.03%
2018/09/20	4	49.66	8	49.67	48.80	-4	6,926	-0.06%
2018/09/19	1	50.40	1	49.60	49.60	0	7,038	0.00%
2018/09/18	3	50.60	8	50.61	50.90	-5	7,235	-0.07%
2018/09/17	3	52.77	3	53.00	52.70	0	7,424	0.00%
2018/09/14	8	53.26	3	53.97	54.20	5	7,648	0.07%
2018/09/13	14	52.61	13	52.66	51.00	1	8,110	0.01%
2018/09/12	4	53.05	2	51.80	51.80	2	8,201	0.02%
2018/09/11	2	54.30	2	54.00	53.70	0	8,477	0.00%
2018/09/10	3	55.17	15	55.05	54.10	-12	8,490	-0.14%
2018/09/07	10	57.28	27	57.92	55.10	-17	8,709	-0.20%
2018/09/06	4	62.00	0	0.00	60.10	4	8,790	0.05%
2018/09/05	46	62.70	12	62.58	61.20	34	9,072	0.37%
2018/09/04	1	61.00	1	62.20	63.10	0	9,300	0.00%
2018/09/03	4	62.58	14	63.61	61.60	-10	9,372	-0.11%
2018/08/31	1	65.40	20	65.80	65.70	-19	9,360	-0.20%
2018/08/29	0	0.00	1	66.10	65.20	-1	9,778	-0.01%
2018/08/28	11	67.15	6	65.73	64.80	5	9,998	0.05%
2018/08/27	2	66.75	3	65.50	66.30	-1	10,141	-0.01%
2018/08/24	23	63.79	12	63.53	62.00	11	10,131	0.11%
2018/08/23	2	65.80	11	65.93	63.20	-9	10,185	-0.09%
2018/08/22	4	70.30	2	70.50	70.50	2	10,158	0.02%
2018/08/21	3	70.53	2	70.00	70.00	1	10,275	0.01%
2018/08/20	13	71.35	1	70.70	70.50	12	10,473	0.11%
2018/08/17	7	71.26	16	70.09	68.30	-9	10,516	-0.09%
2018/08/16	12	71.28	11	72.04	72.00	1	10,468	0.01%
2018/08/15	30	68.00	26	67.89	70.00	4	10,396	0.04%
2018/08/14	10	66.30	0	0.00	67.60	10	10,349	0.10%
2018/08/13	3	65.07	3	65.20	63.60	0	10,310	0.00%
2018/08/10	5	69.80	0.1	69.80	69.80	5	10,282	0.05%
2018/08/09	3	70.67	4	71.43	72.00	-1	10,294	-0.01%
2018/08/08	12	73.23	5	71.30	71.20	7	10,270	0.07%
2018/08/07	6	73.63	1.1	72.33	74.50	4.9	10,249	0.05%
2018/08/06	3	71.77	3	71.97	71.40	0	10,256	0.00%
2018/08/03	17	71.06	17.1	70.84	71.60	-0.1	10,329	0.00%
2018/08/02	18.1	69.46	22	69.40	70.00	-3.9	10,387	-0.04%
2018/08/01	2.1	74.88	2	74.35	73.40	0.1	10,464	0.00%
2018/07/31	20	73.48	22	73.04	75.60	-2	10,441	-0.02%
2018/07/30	8	75.60	21	75.00	73.50	-13	10,481	-0.12%
2018/07/27	18	82.27	37	82.74	80.70	-19	10,555	-0.18%
2018/07/26	17	77.89	29	78.99	78.90	-12	10,405	-0.12%
2018/07/25	116	78.31	100	78.10	77.80	16	10,320	0.16%	大買/
2018/07/24	49	75.08	21	73.91	76.50	28	10,204	0.27%
2018/07/23	13	73.13	12	73.78	74.50	1	10,145	0.01%
2018/07/20	12	73.16	11	72.93	71.30	1	10,038	0.01%
2018/07/19	6	75.68	8	76.36	76.80	-2	9,970	-0.02%
2018/07/18	45	76.15	44	76.75	75.30	1	10,006	0.01%
2018/07/17	8	79.95	8	80.11	78.80	0	10,089	0.00%
2018/07/16	4	84.05	4	83.55	82.60	0	9,995	0.00%
2018/07/13	18	87.75	45	87.42	85.10	-27	10,005	-0.27%
2018/07/12	10	83.05	12	82.45	85.50	-2	9,815	-0.02%
2018/07/11	12	83.13	5	82.38	82.20	7	9,749	0.07%
2018/07/10	5	78.52	5	79.00	80.40	0	9,659	0.00%
2018/07/09	3	81.83	1	82.00	80.50	2	9,549	0.02%
2018/07/06	13	84.08	3	83.17	84.90	10	9,382	0.11%
2018/07/05	30	90.24	20	87.94	86.90	10	9,159	0.11%
2018/07/04	21	87.18	22	87.20	91.50	-1	8,991	-0.01%
2018/07/03	5	90.74	6	92.23	86.00	-1	8,811	-0.01%
2018/07/02	21	88.09	37	89.54	90.30	-16	8,439	-0.19%
2018/06/29	28	85.50	10	83.42	84.40	18	8,052	0.22%
2018/06/28	3	78.40	5	79.60	79.00	-2	7,692	-0.03%
2018/06/27	43	82.63	52	83.84	78.30	-9	7,559	-0.12%
2018/06/26	23	79.33	23	80.48	80.70	0	7,336	0.00%
2018/06/25	33	83.69	32	83.45	80.80	1	7,119	0.01%
2018/06/22	151	89.91	149	89.95	83.00	2	6,874	0.03%	大買/大賣/
2018/06/21	1	86.60	2	87.40	88.20	-1	6,334	-0.02%
2018/06/20	18	82.08	15	82.92	80.20	3	6,221	0.05%
2018/06/19	4	88.90	0	0.00	88.90	4	5,951	0.07%
2018/06/15	79	78.38	76.2	78.67	80.90	2.8	5,913	0.05%
2018/06/14	3	73.67	4	74.18	73.60	-1	5,702	-0.02%
2018/06/13	16.2	73.76	26	73.69	74.80	-9.8	5,575	-0.18%
2018/06/12	201	71.54	183	71.80	71.80	18	5,279	0.34%	大買/大賣/
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	7	54.40	7	55.04	54.00	0	4,954	0.00%
2018/06/06	9	54.40	10	54.75	54.50	-1	4,778	-0.02%
2018/06/05	51	53.22	33	53.87	50.30	18	4,523	0.40%
2018/06/04	15	54.11	12	54.21	55.00	3	4,289	0.07%
2018/06/01	21	50.00	18	50.03	50.00	3	4,140	0.07%
2018/05/31	6	50.78	1	51.20	47.80	5	4,116	0.12%
2018/05/30	0	0.00	10	48.85	49.25	-10	4,191	-0.24%
2018/05/29	5	52.52	3	51.70	49.85	2	4,321	0.05%
2018/05/28	31	50.03	41	50.12	51.20	-10	4,218	-0.24%
2018/05/25	12	47.65	12	47.71	47.50	0	4,020	0.00%
2018/05/24	1	46.90	2	46.60	46.45	-1	3,952	-0.03%
2018/05/22	3	47.65	3	47.58	47.55	0	3,972	0.00%
2018/05/18	2	46.40	1	46.35	46.70	1	3,919	0.03%
2018/05/17	6	43.98	3	45.07	45.50	3	3,895	0.08%
2018/05/16	3	46.97	3	46.08	46.20	0	3,863	0.00%
2018/05/15	3	47.63	2	46.88	46.75	1	3,881	0.03%
2018/05/14	4	47.53	5	47.91	47.95	-1	3,950	-0.03%
2018/05/11	12	47.80	2	46.85	46.10	10	3,993	0.25%
2018/05/10	10	50.54	9	50.56	49.60	1	3,939	0.03%
2018/05/09	9	49.71	10.1	49.95	49.35	-1.1	3,876	-0.03%
2018/05/08	2	47.75	2	48.13	48.00	0	3,678	0.00%
2018/05/07	16	48.95	10	48.83	47.75	6	3,660	0.16%
2018/05/04	9.1	49.11	13	49.67	48.50	-3.9	3,536	-0.11%
2018/05/03	0	0.00	1	46.15	47.00	-1	3,376	-0.03%
2018/05/02	1	47.90	1	46.55	47.00	0	3,382	0.00%
2018/04/30	8	46.55	9	46.16	47.00	-1	3,417	-0.03%
2018/04/27	2	47.23	2	47.13	46.75	0	3,430	0.00%
2018/04/26	6	46.62	6	46.86	45.70	0	3,439	0.00%
2018/04/25	2	46.20	2	46.30	46.50	0	3,424	0.00%
2018/04/24	13	47.14	8	48.24	46.40	5	3,384	0.15%
2018/04/23	72	50.72	41	50.65	51.40	31	3,266	0.95%
2018/04/19	2	48.05	18	48.71	47.00	-16	3,282	-0.49%
2018/04/18	3	47.48	1	47.30	47.45	2	3,235	0.06%
2018/04/17	4	47.44	1	46.95	46.55	3	3,251	0.09%
2018/04/16	21	49.96	24.1	49.76	50.00	-3.1	3,227	-0.10%
2018/04/13	6.1	46.50	9	46.84	48.00	-2.9	3,094	-0.09%
2018/04/11	1	44.35	0	0.00	44.55	1	3,228	0.03%
2018/04/10	10	45.08	5	45.23	44.65	5	3,551	0.14%
2018/04/02	1	45.00	0	0.00	43.75	1	3,778	0.03%
2018/03/23	2	44.15	0	0.00	43.45	2	4,918	0.04%
2018/03/20	1	46.45	1	46.05	45.85	0	5,046	0.00%
2018/03/14	1	45.85	2	45.73	45.25	-1	5,154	-0.02%
2018/03/13	21	45.11	0	0.00	45.20	21	5,169	0.41%
2018/03/09	9	44.03	1	44.00	44.15	8	5,267	0.15%
2018/03/08	1	44.70	2	44.03	43.85	-1	5,466	-0.02%
2018/03/06	11	45.93	1	45.20	45.15	10	5,784	0.17%
2018/03/05	17	46.91	16	46.97	46.60	1	6,014	0.02%
2018/03/02	10	45.94	19	45.53	45.55	-9	5,903	-0.15%
2018/03/01	2	44.00	0	0.00	43.90	2	5,832	0.03%
2018/02/27	4	42.90	4	42.90	42.90	0	5,813	0.00%
2018/02/26	0	0.00	20	42.50	42.50	-20	5,841	-0.34%
2018/02/23	1	44.85	1	45.00	42.75	0	5,826	0.00%
2018/02/22	1	41.25	1	41.60	41.85	0	5,781	0.00%
2018/02/09	1	39.15	1	40.90	40.70	0	5,735	0.00%
2018/02/08	4	41.51	24	42.36	41.50	-20	5,713	-0.35%
2018/02/07	3	43.80	3	44.00	42.00	0	5,681	0.00%
2018/02/06	8	44.42	7	45.51	42.50	1	5,625	0.02%
2018/02/05	5	45.49	16	46.43	44.95	-11	5,502	-0.20%
2018/02/02	1	45.70	1	45.70	44.55	0	5,393	0.00%
2018/02/01	28	44.94	27	44.48	45.10	1	5,337	0.02%
2018/01/29	5	43.65	4	42.20	43.55	1	5,175	0.02%
2018/01/26	12	42.62	0	0.00	41.50	12	5,121	0.23%
2018/01/25	5	44.19	5	44.77	43.20	0	5,055	0.00%
2018/01/24	2	45.60	0	0.00	44.70	2	5,027	0.04%
2018/01/22	2	47.53	23	47.74	48.30	-21	5,014	-0.42%
2018/01/19	3	47.92	4	47.80	47.40	-1	4,964	-0.02%
2018/01/18	2	48.30	0	0.00	47.15	2	4,943	0.04%
2018/01/17	2	48.45	2	48.70	47.80	0	4,916	0.00%
2018/01/16	2	49.30	2	49.60	48.85	0	4,885	0.00%
2018/01/15	34	50.26	14	50.24	49.00	20	4,841	0.41%
2018/01/12	4	47.50	5	47.77	48.45	-1	4,616	-0.02%
2018/01/11	2	49.48	1	49.20	47.60	1	4,581	0.02%
2018/01/10	3	49.57	3	49.83	47.50	0	4,509	0.00%
2018/01/09	28	50.20	21	50.16	49.70	7	4,423	0.16%
2018/01/08	10	51.62	5	51.24	49.50	5	4,310	0.12%
2018/01/05	18	52.80	21	52.90	53.00	-3	4,216	-0.07%
2018/01/04	59	51.47	32	49.84	54.00	27	4,052	0.67%
2018/01/03	4	47.71	4	48.91	49.25	0	3,716	0.00%
2018/01/02	5	44.90	5	45.20	44.80	0	3,564	0.00%