凱美 (2375)-群益金鼎-北高雄券商分點個股進出

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
▼0.4
漲幅
-0.56%
成交量
2,493張
產業
上市電子零組件類股
550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－群益金鼎-北高雄券商分點個股進出

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-北高雄券商分點個股進出
群益金鼎-北高雄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
2024/12/10	2	73.50	0	0.00	71.90	2	1,857	0.11%
2024/12/09	3	73.70	2	76.25	74.40	1	1,783	0.06%
2024/12/06	11	80.41	40	79.30	79.30	-29	1,660	-1.75%
2024/12/05	54.6	86.27	26	84.55	82.40	28.6	1,485	1.92%
2024/12/04	7	80.37	7.3	80.20	83.00	-0.3	862	-0.03%
2024/12/03	12	75.52	3.1	76.36	75.50	9	597	1.50%
2024/12/02	1.1	72.74	1	74.00	73.80	0.1	385	0.01%
2024/11/29	1	68.80	0	0.00	68.30	1	257	0.39%
2024/11/14	0.1	63.00	0	0.00	63.00	0.1	231	0.03%
2024/11/06	0	0.00	0	64.50	64.60	0	250	-0.01%
2024/09/13	0	0.00	10	64.25	64.90	-10	717	-1.39%
2024/08/08	0	0.00	0	61.50	61.20	0	1,082	0.00%
2024/08/07	0	0.00	25	59.40	62.50	-25	1,080	-2.31%
2024/08/06	25	58.38	0	0.00	58.70	25	1,079	2.32%
2024/07/19	0	0.00	0	70.80	70.50	0	1,116	0.00%
2024/07/18	1	73.00	0	0.00	73.00	1	1,106	0.09%
2024/07/17	0.2	74.60	0	0.00	74.50	0.2	1,095	0.02%
2024/07/16	0	0.00	0	74.60	74.10	0	1,072	0.00%
2024/07/12	1	74.00	1	73.00	72.80	0	1,003	0.00%
2024/07/05	0	73.20	0	0.00	73.30	0	943	0.00%
2024/06/14	0	0.00	6	72.68	72.00	-6	825	-0.73%
2024/06/07	0	0.00	1	71.10	71.10	-1	797	-0.13%
2024/06/06	1	71.20	0	0.00	69.10	1	779	0.13%
2024/06/05	0	0.00	1	71.00	71.00	-1	757	-0.13%
2024/06/03	1	70.90	2	71.30	70.90	-1	747	-0.13%
2024/05/31	12	71.87	6	70.10	70.10	6	730	0.82%
2024/05/29	0	0.00	1	70.40	70.70	-1	615	-0.16%
2024/05/27	2.1	70.40	0	0.00	69.80	2.1	596	0.35%
2024/05/24	1	68.30	2	66.85	67.80	-1	559	-0.18%
2024/05/14	1	64.50	0	0.00	64.90	1	520	0.19%
2024/05/07	1	65.10	0.1	64.50	65.40	0.9	512	0.17%
2024/05/03	1	65.70	1	68.50	66.10	0	481	0.00%
2024/05/02	0	63.30	0	0.00	63.30	0	402	0.00%
2024/04/26	0.1	62.30	0	0.00	62.60	0.1	402	0.02%
2024/04/15	0	64.00	0	0.00	63.50	0	427	0.01%
2024/04/08	0	0.00	5	62.08	63.20	-5	402	-1.24%
2024/04/02	0	0.00	0.1	62.20	61.90	-0.1	397	-0.01%
2024/04/01	2	63.10	0	0.00	62.80	2	392	0.51%
2024/03/25	0	60.39	0	0.00	60.60	0	374	0.00%
2024/03/20	0	60.40	0	0.00	60.10	0	404	0.00%
2024/03/19	0.4	59.50	0	0.00	59.70	0.4	423	0.09%
2024/03/15	0.1	61.00	0	0.00	60.40	0.1	430	0.02%
2024/03/14	0	61.30	0	0.00	61.30	0	456	0.00%
2024/03/13	0.1	61.80	0.6	61.80	61.80	-0.5	479	-0.10%
2024/03/04	0	0.00	1	65.60	65.40	-1	701	-0.14%
2024/02/22	0.2	64.80	0	0.00	64.80	0.2	915	0.02%
2024/01/31	0	64.20	0	0.00	64.00	0	905	0.00%
2024/01/25	0	0.00	0.1	64.80	64.80	-0.1	925	-0.01%
2024/01/17	4	67.50	4	69.10	64.50	0	925	0.00%
2024/01/08	0	67.40	0	0.00	66.90	0	891	0.00%
2023/12/22	1	70.20	0	0.00	70.10	1	883	0.11%
2023/12/19	0	0.00	2	70.50	70.70	-2	873	-0.23%
2023/12/18	2	72.00	0	0.00	72.20	2	867	0.23%
2023/12/06	0	0.00	1	74.30	74.00	-1	770	-0.13%
2023/12/01	1	76.10	0	0.00	75.90	1	714	0.14%
2023/11/30	1	75.80	1	76.70	75.70	0	710	0.00%
2023/11/29	1	77.80	0	0.00	77.80	1	685	0.15%
2023/11/28	1	74.80	0	75.00	75.10	1	625	0.15%
2023/11/27	0	0.00	0	74.50	74.40	0	585	0.00%
2023/11/24	18	72.93	18	74.06	73.70	0	518	0.01%
2023/11/21	0	0.00	4	68.20	67.40	-4	381	-1.05%
2023/11/20	6	67.58	2	67.20	68.00	4	373	1.07%
2023/11/02	0	0.00	2	64.40	64.60	-2	358	-0.56%
2023/10/30	0	0.00	1	63.30	63.30	-1	340	-0.29%
2023/10/27	0	62.90	0	0.00	62.60	0	342	0.00%
2023/10/18	0.2	65.81	0	0.00	65.10	0.2	358	0.04%
2023/09/25	0	0.00	1	66.90	66.90	-1	371	-0.27%
2023/09/14	0	0.00	2	68.60	68.40	-2	365	-0.55%
2023/09/13	2	67.50	0	0.00	67.90	2	359	0.56%
2023/09/05	3	67.30	4.2	67.52	67.90	-1.2	367	-0.33%
2023/09/04	10	67.31	9	66.92	66.60	1	364	0.27%
2023/09/01	6	68.03	9	67.88	66.70	-3	346	-0.87%
2023/08/31	1	63.30	0	0.00	63.90	1	303	0.33%
2023/08/23	0.1	61.00	0	0.00	61.50	0.1	362	0.01%
2023/07/14	0	0.00	0.8	66.10	66.00	-0.8	513	-0.16%
2023/06/16	0	69.00	0	0.00	69.00	0	1,031	0.00%
2023/06/06	0	0.00	0.1	71.10	71.10	-0.1	1,342	-0.01%
2023/06/05	3	73.60	0	0.00	73.40	3	1,484	0.20%
2023/06/02	1	72.70	1	73.40	73.00	0	1,599	0.00%
2023/05/24	0	70.20	0	69.80	69.80	0	1,813	0.00%
2023/05/18	0	0.00	3	69.97	70.50	-3	2,182	-0.14%
2023/05/17	3	69.57	0	0.00	69.50	3	2,189	0.14%
2023/05/10	0	68.40	0	0.00	68.60	0	2,218	0.00%
2023/05/09	0	0.00	0.2	68.70	68.30	-0.2	2,218	-0.01%
2023/05/05	0.2	70.60	0	0.00	70.30	0.2	2,213	0.01%
2023/04/27	1	66.91	1	68.10	67.90	0	2,222	0.00%
2023/04/26	1	67.60	1	68.00	67.80	0	2,217	0.00%
2023/04/25	0	0.00	1	68.30	68.20	-1	2,213	-0.05%
2023/04/24	0	0.00	1	70.60	71.10	-1	2,203	-0.05%
2023/04/21	3	71.07	3	73.13	70.30	0	2,198	0.00%
2023/04/20	2	73.60	0	0.00	73.20	2	2,178	0.09%
2023/04/19	1	75.50	0	0.00	74.70	1	2,174	0.05%
2023/04/18	0	76.90	1	78.00	76.90	-1	2,164	-0.05%
2023/04/17	1	76.30	0	0.00	77.40	1	2,127	0.05%
2023/04/14	0	0.00	1	76.80	76.80	-1	2,107	-0.05%
2023/04/13	1	75.80	0	0.00	75.50	1	2,067	0.05%
2023/04/12	1	77.70	0	0.00	77.00	1	2,003	0.05%
2023/04/10	0	0.00	1	74.80	74.80	-1	1,942	-0.05%
2023/04/06	1	74.10	0	0.00	72.80	1	1,874	0.05%
2023/03/31	0	75.09	1	73.60	74.00	-1	1,865	-0.05%
2023/03/30	1	72.90	0	0.00	72.60	1	1,839	0.05%
2023/03/29	1	74.00	6	73.67	72.20	-5	1,828	-0.27%
2023/03/28	2	74.01	6	74.03	73.30	-4	1,811	-0.22%
2023/03/27	6	76.98	2	77.60	76.60	4	1,782	0.22%
2023/03/24	4	78.35	1	78.70	78.10	3	1,767	0.17%
2023/03/23	5	78.28	12	78.06	79.10	-7	1,740	-0.40%
2023/03/22	4	75.63	1	76.20	75.40	3	1,663	0.18%
2023/03/21	5	76.84	0	0.00	75.10	5	1,651	0.30%
2023/03/20	0	0.00	5	76.16	76.50	-5	1,626	-0.31%
2023/03/17	6	75.37	4	75.83	75.00	2	1,615	0.12%
2023/03/16	4	74.98	4	74.58	74.50	0	1,595	0.00%
2023/03/15	17	77.33	3	77.97	76.30	14	1,580	0.89%
2023/03/13	5	76.52	2	76.65	77.00	3	1,534	0.20%
2023/03/10	3	77.83	2	78.20	78.50	1	1,502	0.07%
2023/03/09	7	80.91	6	81.23	80.70	1	1,448	0.07%
2023/03/08	6	79.13	6	80.52	80.00	0	1,349	0.00%
2023/03/07	2.1	75.42	3	76.53	76.80	-1	1,199	-0.08%
2023/03/06	2	74.40	4	74.40	76.00	-2	1,069	-0.19%
2023/03/03	1	69.10	3	69.30	69.10	-2	931	-0.21%
2023/03/02	2	65.85	1	66.20	66.10	1	872	0.11%
2023/03/01	1.1	66.48	0	0.00	65.80	1.1	864	0.12%
2023/02/24	1	67.80	1	66.90	66.80	0	856	0.00%
2023/02/23	0	67.90	0	0.00	68.10	0	847	0.00%
2023/02/22	0.1	67.50	0	0.00	67.20	0.1	837	0.01%
2023/02/21	2	69.65	1	69.50	69.40	1	817	0.12%
2023/02/20	1	70.30	0	0.00	70.40	1	800	0.12%
2023/02/17	3	70.80	2	71.10	71.50	1	752	0.13%
2023/02/16	1	67.20	0	0.00	69.30	1	548	0.18%
2023/02/13	0.2	59.12	0	0.00	59.00	0.2	437	0.05%
2023/02/02	0	0.00	1	63.90	64.70	-1	441	-0.23%
2023/02/01	1	61.90	0	0.00	63.80	1	426	0.23%
2022/11/17	0.1	58.00	0	0.00	57.90	0.1	557	0.01%
2022/11/15	0.1	57.20	0	0.00	57.50	0.1	564	0.02%
2022/10/12	0	49.75	0	0.00	49.60	0	911	0.00%
2022/10/03	0.2	50.90	0	0.00	50.70	0.2	974	0.02%
2022/09/28	0.1	48.85	0	0.00	48.40	0.1	985	0.01%
2022/09/26	0	0.00	1	53.00	50.50	-1	981	-0.10%
2022/09/23	0	0.00	2	54.70	54.50	-2	977	-0.20%
2022/08/31	0	0.00	0	58.09	58.30	0	980	0.00%
2022/08/26	0	0.00	1	61.40	61.40	-1	959	-0.10%
2022/08/24	1.1	61.93	2	61.85	62.00	-0.9	946	-0.10%
2022/08/23	1	59.10	0	0.00	60.30	1	906	0.11%
2022/08/12	0	0.00	2.1	54.38	55.10	-2.1	850	-0.24%
2022/08/11	1	53.00	0	0.00	53.00	1	844	0.12%
2022/08/10	0	52.40	0	0.00	52.20	0	843	0.00%
2022/08/08	0	51.70	1	51.70	51.70	-1	846	-0.11%
2022/08/05	0	52.20	0	0.00	52.20	0	847	0.00%
2022/07/19	1.3	57.92	1	58.30	57.00	0.3	803	0.03%
2022/07/18	6	58.13	3	58.70	59.00	3	780	0.38%
2022/07/15	2	56.85	1	57.40	57.50	1	651	0.15%
2022/07/11	0	0.00	1	51.30	50.90	-1	599	-0.17%
2022/07/08	1	53.10	0	0.00	52.80	1	597	0.17%
2022/06/17	0	59.80	0	0.00	59.20	0	611	0.00%
2022/06/14	0	0.00	1	63.30	63.80	-1	624	-0.16%
2022/06/02	0	68.40	0	0.00	68.30	0	662	0.00%
2022/05/19	0	0.00	0	64.89	65.30	0	716	0.00%
2022/05/10	0	0.00	2	62.90	63.10	-2	720	-0.28%
2022/05/09	0.1	63.80	0	0.00	62.80	0.1	722	0.01%
2022/04/29	0	0.00	1	65.40	65.80	-1	763	-0.13%
2022/04/26	0	0.00	1	64.70	65.10	-1	767	-0.13%
2022/04/20	0	69.50	0	0.00	69.10	0	823	0.00%
2022/04/13	1	71.50	0	0.00	71.90	1	987	0.10%
2022/03/31	1	83.80	0	0.00	83.50	1	1,366	0.07%
2022/03/29	1	84.00	0	84.50	83.90	1	1,438	0.07%
2022/03/28	1	83.20	2	83.50	84.90	-1	1,456	-0.07%
2022/03/25	1	80.91	0	0.00	80.80	1	1,448	0.07%
2022/03/24	0	0.00	1	81.70	81.70	-1	1,505	-0.07%
2022/03/22	0	80.24	0	0.00	81.60	0	1,575	0.00%
2022/03/16	0	77.80	0	0.00	77.60	0	1,795	0.00%
2022/03/14	0	83.00	0	0.00	80.60	0	1,921	0.00%
2022/03/08	1	79.60	0	0.00	79.60	1	2,795	0.04%
2022/02/22	1	90.30	0	0.00	90.00	1	5,586	0.02%
2022/02/21	0	92.20	0	0.00	92.00	0	5,611	0.00%
2022/02/17	0	0.00	1	92.50	91.50	-1	5,663	-0.02%
2022/02/16	0	0.00	1	92.70	92.70	-1	5,706	-0.02%
2022/02/14	1	90.60	0	0.00	90.10	1	5,714	0.02%
2022/02/09	0	93.20	1	93.70	93.70	-1	5,730	-0.02%
2022/02/08	0	0.00	1	92.80	92.90	-1	5,748	-0.02%
2022/02/07	0	90.00	0	0.00	91.80	0	5,763	0.00%
2022/01/25	0	89.20	0.3	89.50	88.30	-0.2	5,798	0.00%
2022/01/21	1	90.60	0	0.00	90.00	1	5,790	0.02%
2022/01/20	0	0.00	1	91.90	92.20	-1	5,810	-0.02%
2022/01/18	0	94.80	0	0.00	94.00	0	5,806	0.00%
2022/01/14	1.1	90.59	0	0.00	91.60	1.1	5,774	0.02%
2022/01/11	1.2	95.28	0	0.00	94.70	1.2	5,711	0.02%
2022/01/07	2	98.60	1	98.40	97.90	1	5,663	0.02%
2022/01/05	2	102.50	1.2	104.26	103.00	0.8	5,605	0.01%
2022/01/04	7	106.71	3	105.67	105.50	4	5,555	0.07%
2022/01/03	2.2	104.00	2	104.00	104.50	0.2	5,410	0.00%
2021/12/29	1	99.20	0	0.00	99.10	1	5,319	0.02%
2021/12/27	1	99.20	1	97.30	99.30	0	5,307	0.00%
2021/12/24	1	98.00	0	0.00	97.60	1	5,285	0.02%
2021/12/23	1	101.00	1	99.80	98.70	0	5,269	0.00%
2021/12/22	2	99.30	0	0.00	99.10	2	5,243	0.04%
2021/12/20	3	98.07	3.1	98.13	97.60	-0.1	5,189	0.00%
2021/12/15	0.1	101.00	0	0.00	100.50	0.1	5,079	0.00%
2021/12/10	1	101.06	0	0.00	101.00	1	4,945	0.02%
2021/12/09	2	106.00	3	105.17	106.00	-1	4,867	-0.02%
2021/12/08	0.1	105.00	3	104.00	105.00	-2.9	4,825	-0.06%
2021/12/07	14	104.36	16	106.19	105.50	-2	4,723	-0.04%
2021/12/06	0	115.00	1	113.00	114.50	-1	4,378	-0.02%
2021/12/03	12	114.67	13	114.43	116.50	-1	4,312	-0.02%
2021/12/02	7	118.29	26	118.15	113.00	-19	4,177	-0.45%
2021/12/01	33	117.68	84	120.02	117.00	-51	3,918	-1.30%
2021/11/30	169	117.67	95.2	121.21	117.00	73.9	3,566	2.07%	大買/
2021/11/29	29	112.53	29.1	112.62	113.50	-0.1	3,000	0.00%
2021/11/26	50	114.50	50	113.17	115.50	0	2,633	0.00%
2021/11/25	5	109.40	9	112.39	111.50	-4	1,878	-0.21%
2021/11/24	3	98.64	3	102.27	105.00	0	1,479	0.00%
2021/11/23	2	97.35	1.1	97.20	95.50	0.9	1,280	0.07%
2021/11/19	1	92.10	1	92.60	92.40	0	1,201	0.00%
2021/11/10	1	88.50	2	87.65	87.90	-1	1,342	-0.07%
2021/11/09	1	86.50	1	86.60	88.20	0	1,378	0.00%
2021/11/04	0	0.00	1	87.80	87.00	-1	1,454	-0.07%
2021/11/03	1	87.30	1	87.00	87.00	0	1,461	0.00%
2021/10/29	1	87.40	2	86.75	86.80	-1	1,561	-0.06%
2021/10/28	1	89.70	0	0.00	85.90	1	1,566	0.06%
2021/10/22	0	0.00	1	84.00	84.00	-1	1,622	-0.06%
2021/10/08	0.3	83.70	0	0.00	79.90	0.3	1,912	0.02%
2021/10/07	0	0.00	1	77.50	80.90	-1	1,941	-0.05%
2021/10/06	1	77.20	0	0.00	76.30	1	1,996	0.05%
2021/10/05	0	0.00	2	76.30	80.50	-2	2,027	-0.10%
2021/10/04	0	0.00	1	78.10	78.90	-1	2,113	-0.05%
2021/09/30	0	0.00	1	83.20	84.40	-1	2,375	-0.04%
2021/09/23	0	0.00	1	88.10	89.00	-1	3,473	-0.03%
2021/09/22	2.1	87.41	0	0.00	87.00	2.1	3,665	0.06%
2021/09/15	1	90.10	0	0.00	89.40	1	3,852	0.03%
2021/09/10	0	0.00	11	92.41	92.70	-11	4,166	-0.26%
2021/09/09	0	0.00	1	92.30	91.70	-1	4,652	-0.02%
2021/09/08	1.1	89.86	2	93.01	89.90	-0.9	4,965	-0.02%
2021/09/07	1	92.20	0	0.00	91.80	1	5,047	0.02%
2021/09/06	1	93.80	5	94.52	93.30	-4	5,158	-0.08%
2021/09/03	3	95.53	1	96.20	95.40	2	5,294	0.04%
2021/08/23	0	0.00	1	97.80	100.50	-1	5,722	-0.02%
2021/08/20	0	0.00	1	94.70	96.80	-1	5,777	-0.02%
2021/08/19	1	93.90	1	97.50	93.00	0	5,800	0.00%
2021/08/18	0	0.00	1	101.50	101.50	-1	5,894	-0.02%
2021/08/17	1	97.20	0	0.00	96.00	1	6,084	0.02%
2021/08/12	0	0.00	1	108.00	108.00	-1	6,213	-0.02%
2021/08/11	1	107.00	1	109.00	107.50	0	6,292	0.00%
2021/08/10	2	108.75	1	111.50	108.00	1	6,365	0.02%
2021/08/09	1	111.00	1	112.50	107.00	0	6,461	0.00%
2021/08/06	1	114.00	2	112.00	111.00	-1	6,647	-0.02%
2021/08/05	4	110.38	2	111.00	111.00	2	6,751	0.03%
2021/08/04	2	110.00	2	110.50	112.00	0	6,864	0.00%
2021/08/02	0	102.50	0	0.00	106.00	0	7,135	0.00%
2021/07/30	0	0.00	2	104.50	102.00	-2	7,220	-0.03%
2021/07/29	1	105.00	0	0.00	105.50	1	7,301	0.01%
2021/07/28	0	0.00	1	105.50	104.50	-1	7,375	-0.01%
2021/07/27	1	112.00	0	0.00	109.50	1	7,484	0.01%
2021/07/23	0	115.00	0	0.00	112.00	0	7,663	0.00%
2021/07/20	1	111.00	0	0.00	110.00	1	7,776	0.01%
2021/07/19	0	0.00	2	115.00	113.50	-2	7,786	-0.03%
2021/07/14	0	0.00	0.2	113.44	114.00	-0.2	8,022	0.00%
2021/07/13	1	117.50	1	116.50	114.00	0	8,058	0.00%
2021/07/09	1	115.00	4	115.50	115.00	-3	8,040	-0.04%
2021/07/08	6	119.92	2	119.50	119.00	4	8,066	0.05%
2021/07/07	10	123.45	9	121.94	120.50	1	8,101	0.01%
2021/07/06	15	121.77	15	122.97	121.50	0	7,972	0.00%
2021/07/05	6.1	119.67	0	121.50	118.00	6.1	7,865	0.08%
2021/07/02	0.1	114.09	0	0.00	115.50	0.1	7,760	0.00%
2021/07/01	1	116.00	4	116.88	114.00	-3	8,048	-0.04%
2021/06/30	11	117.32	259.2	121.44	123.00	-248.2	8,037	-3.09%	大賣/鉅額交易
2021/06/29	4	115.38	2	113.75	112.00	2	7,900	0.03%
2021/06/28	2	111.50	1	110.50	112.50	1	7,787	0.01%
2021/06/25	2	115.50	2	115.00	113.00	0	7,774	0.00%
2021/06/24	1	116.50	0	0.00	114.50	1	7,802	0.01%
2021/06/23	4	116.13	6	116.00	115.50	-2	7,897	-0.03%
2021/06/22	3	114.17	0	0.00	112.00	3	7,990	0.04%
2021/06/21	1	116.00	1	114.50	113.50	0	8,099	0.00%
2021/06/18	258	120.16	4	119.00	117.00	254	8,071	3.15%	大買/鉅額交易
2021/06/17	10	114.15	13	116.30	117.50	-3	7,670	-0.04%
2021/06/16	2	109.50	2	106.75	107.00	0	7,512	0.00%
2021/06/15	20	107.00	25	105.66	108.00	-5	7,507	-0.07%
2021/06/11	4	107.50	5.1	107.37	103.50	-1.1	7,479	-0.01%
2021/06/10	0	0.00	0.1	104.00	104.50	-0.1	7,614	0.00%
2021/06/09	6.2	103.39	0	0.00	103.00	6.2	7,802	0.08%
2021/06/08	2	104.75	0	0.00	104.50	2	7,814	0.03%
2021/06/07	2	104.00	0	0.00	102.50	2	7,863	0.03%
2021/06/04	1	104.00	2	104.25	105.00	-1	7,874	-0.01%
2021/06/03	1	99.50	5	102.10	104.00	-4	7,867	-0.05%
2021/06/02	3	100.63	1	106.50	100.00	2	7,833	0.03%
2021/05/28	6	105.25	0	0.00	104.50	6	7,739	0.08%
2021/05/26	1	105.00	0	0.00	104.50	1	7,654	0.01%
2021/05/25	0	0.00	4	105.75	108.00	-4	7,623	-0.05%
2021/05/24	0	0.00	2	96.85	98.60	-2	7,669	-0.03%
2021/05/21	3	97.10	8	97.40	95.80	-5	8,044	-0.06%
2021/05/20	0	0.00	2	97.60	93.00	-2	8,255	-0.02%
2021/05/19	9	96.21	6	95.72	95.40	3	8,409	0.04%
2021/05/18	0	95.60	2	95.45	96.90	-2	8,638	-0.02%
2021/05/17	5	89.46	4	89.90	88.90	1	8,770	0.01%
2021/05/14	18	96.78	9	98.56	93.00	9	8,852	0.10%
2021/05/13	4	86.53	5	87.80	91.60	-1	8,935	-0.01%
2021/05/12	1	95.26	1	96.20	90.90	0	9,089	0.00%
2021/05/11	3	103.17	5	102.80	101.00	-2	9,090	-0.02%
2021/05/10	1	111.00	0	0.00	110.50	1	9,152	0.01%
2021/05/07	0	0.00	7	110.00	113.00	-7	9,214	-0.08%
2021/05/06	6	103.67	2	103.50	103.00	4	9,549	0.04%
2021/05/05	2.1	106.95	1	102.00	102.50	1.1	9,563	0.01%
2021/05/04	1	102.50	3	109.33	106.00	-2	9,851	-0.02%
2021/05/03	2.1	116.98	2	115.50	113.50	0.1	10,170	0.00%
2021/04/29	0	0.00	1	126.50	125.00	-1	10,099	-0.01%
2021/04/28	5	126.20	0	0.00	128.50	5	10,166	0.05%
2021/04/27	0	0.00	9	122.67	126.50	-9	10,239	-0.09%
2021/04/26	0	0.00	9	123.50	123.50	-9	10,222	-0.09%
2021/04/22	1	119.00	3.5	120.29	119.50	-2.5	10,494	-0.02%
2021/04/21	0	0.00	5	126.00	123.50	-5	10,620	-0.05%
2021/04/20	11.5	126.89	4	129.13	127.50	7.5	10,940	0.07%
2021/04/19	3	123.17	0	0.00	123.00	3	10,902	0.03%
2021/04/16	4	123.00	0	0.00	123.00	4	10,940	0.04%
2021/04/15	6	124.17	3	124.17	124.00	3	11,107	0.03%
2021/04/14	4	121.00	6	123.75	125.00	-2	11,202	-0.02%
2021/04/13	2	125.25	3	124.00	122.50	-1	11,300	-0.01%
2021/04/12	4	122.63	1	124.00	121.50	3	11,314	0.03%
2021/04/09	12.3	125.88	15	125.97	126.00	-2.7	11,401	-0.02%
2021/04/08	11	133.27	12	132.33	131.00	-1	11,427	-0.01%
2021/04/07	16	133.47	17	134.06	133.50	-1	11,575	-0.01%
2021/04/06	6	129.00	2	128.01	129.50	4	11,354	0.03%
2021/04/01	27	122.33	23	122.39	121.50	4	11,260	0.04%
2021/03/31	1	116.01	1	119.50	117.50	0	11,387	0.00%
2021/03/30	1	118.50	0	0.00	118.50	1	11,764	0.01%
2021/03/29	2	119.50	2	117.50	117.00	0	11,926	0.00%
2021/03/26	21	120.90	21	121.40	119.50	0	12,174	0.00%
2021/03/25	33	116.14	24	117.73	114.00	9	12,118	0.07%
2021/03/24	4	123.13	1	124.50	120.00	3	12,075	0.02%
2021/03/23	6	131.33	6	132.25	131.00	0	12,106	0.00%
2021/03/22	35	130.50	35	131.07	130.50	0	12,209	0.00%
2021/03/19	4	131.38	2	134.50	133.00	2	12,296	0.02%
2021/03/18	0	136.50	2	138.00	134.50	-2	12,427	-0.02%
2021/03/17	3	133.67	7	135.21	134.00	-4	12,481	-0.03%
2021/03/16	12	135.33	15	136.97	134.50	-3	12,505	-0.02%
2021/03/15	23	132.98	26	133.60	134.50	-3	12,413	-0.02%
2021/03/11	2	129.97	2	131.00	131.00	0	12,362	0.00%
2021/03/10	1	118.00	1	118.00	121.50	0	12,362	0.00%
2021/03/09	1	113.50	0	0.00	110.50	1	12,470	0.01%
2021/03/05	0	0.00	0.1	124.00	122.00	-0.1	12,619	0.00%
2021/03/04	0	0.00	1	127.00	127.00	-1	12,695	-0.01%
2021/03/03	2	121.50	2	123.00	130.00	0	12,775	0.00%
2021/03/02	18	134.53	2	127.50	126.00	16	12,890	0.12%
2021/02/26	0.1	129.00	6	125.00	130.00	-6	13,034	-0.05%
2021/02/25	36	133.31	35	133.83	132.00	1	13,343	0.01%
2021/02/24	10	132.50	7	134.21	129.00	3	13,326	0.02%
2021/02/23	26	140.33	30.3	140.50	137.50	-4.3	13,344	-0.03%
2021/02/22	56	135.06	63	133.81	139.50	-7	13,052	-0.05%
2021/02/19	48	124.40	49	124.51	127.50	-1	13,152	-0.01%
2021/02/18	46	120.53	68	121.06	124.00	-22	13,244	-0.17%
2021/02/17	51	115.31	47	115.90	117.50	4	13,484	0.03%
2021/02/05	47	106.80	16	106.56	107.00	31	13,531	0.23%
2021/02/04	37	104.95	37	105.35	104.00	0	13,967	0.00%
2021/02/03	38	105.17	36	104.33	104.00	2	14,127	0.01%
2021/02/02	13	99.54	13	100.35	100.00	0	13,906	0.00%
2021/02/01	22	97.11	21	97.49	96.50	1	13,833	0.01%
2021/01/29	3	98.90	5	99.02	98.50	-2	13,785	-0.01%
2021/01/28	14	105.07	12	106.29	101.00	2	13,657	0.01%
2021/01/27	1	101.00	2	101.25	100.50	-1	13,700	-0.01%
2021/01/26	7	102.70	6	101.78	99.10	1	13,769	0.01%
2021/01/25	8	105.31	11	106.64	107.00	-3	13,404	-0.02%
2021/01/21	2	98.70	1	97.00	98.00	1	12,896	0.01%
2021/01/20	2	97.00	5	95.98	93.80	-3	12,789	-0.02%
2021/01/19	1	102.00	0	0.00	99.00	1	12,639	0.01%
2021/01/18	3	100.63	4	100.38	100.50	-1	12,578	-0.01%
2021/01/15	164	102.62	164	103.61	101.00	0	12,515	0.00%	大買/大賣/
2021/01/14	5	101.20	7	101.14	102.50	-2	12,336	-0.02%
2021/01/13	151	97.36	153	99.57	100.00	-2	12,264	-0.02%	大買/大賣/
2021/01/12	0	0.00	109	92.04	93.20	-109	12,028	-0.91%	大賣/鉅額交易
2021/01/11	113	96.29	3	95.80	95.60	110	12,396	0.89%	大買/鉅額交易
2021/01/08	8	97.98	6	98.72	95.20	2	12,534	0.02%
2021/01/07	4	97.93	8	96.06	97.50	-4	12,342	-0.03%
2021/01/06	8	99.01	6	101.35	96.00	2	12,234	0.02%
2021/01/05	2	98.05	4	97.60	97.70	-2	12,030	-0.02%
2021/01/04	4	95.88	2	95.80	97.50	2	11,917	0.02%
2020/12/31	5	91.68	6	91.28	91.60	-1	11,758	-0.01%
2020/12/30	20	88.83	35	88.49	91.90	-15	11,606	-0.13%
2020/12/29	15	85.41	12	85.89	84.80	3	11,358	0.03%
2020/12/28	26.3	85.92	15	87.20	85.00	11.3	11,243	0.10%
2020/12/25	0	0.00	1	85.30	84.80	-1	11,135	-0.01%
2020/12/24	5	84.86	8.4	85.62	86.20	-3.4	10,948	-0.03%
2020/12/23	5	78.40	8.4	79.82	78.40	-3.4	10,487	-0.03%
2020/12/22	9	77.78	11.9	77.60	77.90	-2.9	10,269	-0.03%
2020/12/21	9	74.06	17	74.43	75.00	-8	9,943	-0.08%
2020/12/18	14	74.84	20	75.12	73.70	-6	9,853	-0.06%
2020/12/17	5	73.92	8	73.79	75.20	-3	9,668	-0.03%
2020/12/16	11	72.55	2.7	71.35	72.80	8.3	9,437	0.09%
2020/12/15	5	70.74	2	69.40	68.30	3	9,266	0.03%
2020/12/14	3	72.73	9	73.40	73.60	-6	9,095	-0.07%
2020/12/11	2	69.00	2.5	70.51	69.70	-0.5	8,808	-0.01%
2020/12/10	2	71.60	1	72.60	70.90	1	8,667	0.01%
2020/12/09	3	71.30	7	71.56	72.10	-4	8,565	-0.05%
2020/12/08	1	69.70	1.4	68.69	69.00	-0.4	8,371	0.00%
2020/12/07	12	72.35	0.4	70.30	70.60	11.6	8,252	0.14%
2020/12/04	1	69.60	2	70.10	71.60	-1	8,135	-0.01%
2020/12/03	2	71.40	2	70.50	70.10	0	8,054	0.00%
2020/12/02	1	68.90	0.1	68.50	68.80	0.9	7,885	0.01%
2020/12/01	1	68.50	3	69.40	68.50	-2	7,819	-0.03%
2020/11/30	11	67.07	8	67.55	67.00	3	7,659	0.04%
2020/11/27	1	66.00	0	0.00	66.90	1	7,549	0.01%
2020/11/26	3	65.17	7	65.06	66.20	-4	7,437	-0.05%
2020/11/25	7	64.06	3	64.33	63.90	4	7,271	0.06%
2020/11/24	7	65.91	22	65.80	65.50	-15	7,077	-0.21%
2020/11/23	7	62.44	18	62.55	62.60	-11	6,734	-0.16%
2020/11/20	8	61.98	7.3	62.31	62.00	0.7	6,608	0.01%
2020/11/19	10	60.60	0	0.00	60.60	10	6,320	0.16%
2020/11/18	8	61.24	11.8	60.74	61.40	-3.8	6,176	-0.06%
2020/11/17	12	59.49	10	59.75	60.00	2	5,780	0.03%
2020/11/16	17	58.91	18	59.13	58.40	-1	5,492	-0.02%
2020/11/13	13	55.32	10	55.63	56.10	3	4,947	0.06%
2020/11/12	6	56.72	12	56.68	57.00	-6	4,661	-0.13%
2020/11/11	8	53.04	31	52.36	53.30	-23	4,040	-0.57%
2020/11/10	12	49.60	23	50.03	49.75	-11	3,616	-0.30%
2020/11/09	33	50.22	4	49.86	49.35	29	3,553	0.82%
2020/11/06	2	49.73	5	50.26	50.00	-3	3,499	-0.09%
2020/11/05	126	49.60	127	50.05	50.80	-1	3,391	-0.03%	大買/大賣/
2020/11/04	178	50.33	178	50.85	49.90	0	3,238	0.00%	大買/大賣/
2020/11/03	2	47.28	16	47.40	48.60	-14	2,785	-0.50%
2020/11/02	4	44.23	1	44.35	44.20	3	2,637	0.11%
2020/10/30	5	44.73	6	44.58	44.15	-1	2,705	-0.04%
2020/10/29	7	44.06	0	0.00	44.35	7	2,751	0.25%
2020/10/28	2	46.30	4	46.29	45.25	-2	2,780	-0.07%
2020/10/27	2	46.50	2	46.60	46.70	0	2,770	0.00%
2020/10/26	12	46.69	7	46.88	46.50	5	2,772	0.18%
2020/10/23	0.2	46.85	7	46.46	46.85	-6.8	2,750	-0.25%
2020/10/22	5	46.81	4	46.70	46.45	1	2,721	0.04%
2020/10/21	3	48.80	12	48.92	48.20	-9	2,642	-0.34%
2020/10/20	4	49.61	3	49.47	49.20	1	2,518	0.04%
2020/10/19	20	49.86	20.2	49.30	49.50	-0.2	2,366	-0.01%
2020/10/16	3	44.30	7	46.09	47.00	-4	1,867	-0.21%
2020/10/14	11	43.74	1	43.50	43.50	10	1,670	0.60%
2020/10/13	2	41.80	0	0.00	42.30	2	1,633	0.12%
2020/10/08	0	0.00	0.2	42.55	42.55	-0.2	1,652	-0.01%
2020/10/07	0.1	42.90	1	43.10	43.10	-0.9	1,649	-0.06%
2020/10/06	0	0.00	4	42.25	42.35	-4	1,627	-0.25%
2020/10/05	1	41.35	0	0.00	41.40	1	1,592	0.06%
2020/09/29	6	41.35	2	41.53	41.25	4	1,554	0.26%
2020/09/24	1	38.75	0	0.00	38.70	1	1,477	0.07%
2020/09/21	1	41.95	1	42.15	41.90	0	1,507	0.00%
2020/09/16	1	42.65	0	0.00	42.00	1	1,565	0.06%
2020/09/15	5.2	42.89	1	42.70	42.65	4.2	1,591	0.26%
2020/09/10	0	0.00	2	41.45	41.20	-2	1,631	-0.12%
2020/09/08	3	42.35	1	42.00	41.85	2	1,745	0.11%
2020/09/07	0	0.00	0.3	42.25	42.25	-0.3	1,767	-0.01%
2020/09/04	1	42.05	0	0.00	42.20	1	1,811	0.06%
2020/09/03	2	43.40	1	43.10	43.00	1	1,874	0.05%
2020/09/01	1	41.60	0	0.00	41.60	1	1,998	0.05%
2020/08/27	0	0.00	3	42.50	42.25	-3	2,070	-0.14%
2020/08/26	1	42.60	0	0.00	42.45	1	2,090	0.05%
2020/08/25	0	0.00	0.7	42.30	42.25	-0.7	2,109	-0.03%
2020/08/21	2	43.13	0	0.00	42.70	2	2,166	0.09%
2020/08/19	1	46.20	0	0.00	46.40	1	2,197	0.05%
2020/08/17	1.2	46.64	3	46.53	48.00	-1.8	2,258	-0.08%
2020/08/05	0	0.00	1	34.80	34.55	-1	2,244	-0.04%
2020/08/04	1	34.55	1	34.55	34.35	0	2,282	0.00%
2020/08/03	2	35.13	0	0.00	34.85	2	2,350	0.09%
2020/07/31	6	34.73	0	0.00	34.70	6	2,658	0.23%
2020/07/29	0	0.00	0	34.10	34.20	0	3,170	0.00%
2020/07/28	1	35.85	2	35.13	34.10	-1	3,170	-0.03%
2020/07/27	1	35.60	0	0.00	35.35	1	3,244	0.03%
2020/07/24	0	0.00	15	35.70	35.70	-15	3,193	-0.47%
2020/07/23	1	34.70	0	0.00	35.25	1	3,158	0.03%
2020/07/21	2	33.80	1	33.80	33.85	1	3,201	0.03%
2020/07/20	1	32.60	0	0.00	32.65	1	3,199	0.03%
2020/07/15	1	33.15	0	0.00	33.05	1	3,278	0.03%
2020/07/10	1	33.90	5	33.92	33.65	-4	3,500	-0.11%
2020/07/09	1	34.85	0	0.00	34.90	1	3,520	0.03%
2020/07/08	3	35.13	0	0.00	35.00	3	3,577	0.08%
2020/07/07	2	35.18	5	34.79	34.80	-3	3,663	-0.08%
2020/07/06	3	35.10	0	0.00	35.10	3	3,851	0.08%
2020/07/03	0	0.00	7	34.60	34.50	-7	4,021	-0.17%
2020/07/02	3	34.65	2	34.70	34.65	1	4,077	0.02%
2020/07/01	0	0.00	1	34.65	34.55	-1	4,086	-0.02%
2020/06/24	2	35.20	0	0.00	35.15	2	4,099	0.05%
2020/06/23	2	35.28	3	35.53	35.20	-1	4,168	-0.02%
2020/06/22	1	35.75	10	36.00	35.50	-9	4,199	-0.21%
2020/06/19	1	36.70	1.6	36.66	36.20	-0.6	4,242	-0.02%
2020/06/18	8	36.61	1	36.35	36.60	7	4,242	0.16%
2020/06/17	1	36.15	1	36.35	36.15	0	4,260	0.00%
2020/06/16	1	36.30	0	0.00	36.35	1	4,302	0.02%
2020/06/15	0	0.00	6	35.96	35.50	-6	4,366	-0.14%
2020/06/12	4	35.29	0	0.00	35.85	4	4,379	0.09%
2020/06/11	3	36.43	5	36.97	36.10	-2	4,395	-0.05%
2020/06/10	3	37.37	1	37.70	37.30	2	4,452	0.04%
2020/06/09	2	37.25	0	0.00	37.20	2	4,513	0.04%
2020/06/08	0	0.00	1	37.85	37.90	-1	4,552	-0.02%
2020/06/05	3	38.33	3	38.20	38.15	0	4,554	0.00%
2020/06/04	0	0.00	7	38.59	38.70	-7	4,538	-0.15%
2020/06/03	1	38.25	1	38.00	37.95	0	4,507	0.00%
2020/06/02	6	38.19	0	0.00	37.80	6	4,491	0.13%
2020/06/01	2	38.00	0	0.00	38.40	2	4,457	0.04%
2020/05/29	0	0.00	1.5	37.47	37.40	-1.5	4,403	-0.03%
2020/05/28	4	37.70	1	37.70	37.90	3	4,407	0.07%
2020/05/26	1	36.90	2	36.90	36.65	-1	4,355	-0.02%
2020/05/25	3	35.73	3	36.45	36.50	0	4,385	0.00%
2020/05/22	3	36.40	0	0.00	36.25	3	4,398	0.07%
2020/05/21	1	37.15	3	37.45	37.25	-2	4,407	-0.05%
2020/05/20	5	37.35	1	37.45	37.10	4	4,467	0.09%
2020/05/19	2	36.30	4	36.50	36.75	-2	4,448	-0.04%
2020/05/18	0	0.00	5	35.90	35.70	-5	4,457	-0.11%
2020/05/15	8	36.69	7	36.79	36.50	1	4,478	0.02%
2020/05/14	5	36.78	6	37.58	36.20	-1	4,452	-0.02%
2020/05/13	6	38.12	3	38.05	37.90	3	4,433	0.07%
2020/05/12	5	38.20	0	0.00	38.40	5	4,428	0.11%
2020/05/11	7	38.36	1	38.95	38.35	6	4,449	0.13%
2020/05/08	7	38.34	7	37.94	37.55	0	4,441	0.00%
2020/05/07	10	39.64	3	38.82	39.20	7	4,380	0.16%
2020/05/06	11	36.31	34	36.84	38.15	-23	4,085	-0.56%
2020/05/05	6	34.32	16	34.93	34.70	-10	3,688	-0.27%
2020/05/04	10	33.79	19	33.50	33.70	-9	3,668	-0.25%
2020/04/30	10	34.60	7	34.75	34.40	3	3,742	0.08%
2020/04/29	14	34.32	0	0.00	34.15	14	3,684	0.38%
2020/04/28	1	34.50	1	34.75	34.30	0	3,696	0.00%
2020/04/27	14	34.56	1	34.45	34.45	13	3,720	0.35%
2020/04/24	2	34.00	1	34.20	33.80	1	3,691	0.03%
2020/04/23	1	33.15	6	33.48	33.45	-5	3,703	-0.14%
2020/04/22	9	32.86	4	32.61	33.20	5	3,718	0.13%
2020/04/21	8	33.30	2	33.53	32.35	6	3,749	0.16%
2020/04/20	6	33.97	5	34.14	33.90	1	3,767	0.03%
2020/04/17	1	34.65	10	34.81	33.75	-9	3,778	-0.24%
2020/04/16	6	34.18	1	34.05	34.30	5	3,760	0.13%
2020/04/15	8	35.08	6	35.18	34.20	2	3,757	0.05%
2020/04/14	3	33.37	3	33.22	33.55	0	3,688	0.00%
2020/04/13	4	33.16	0	0.00	32.65	4	3,813	0.10%
2020/04/10	1	34.75	1	34.40	34.40	0	3,879	0.00%
2020/04/09	5	36.20	1	36.90	33.95	4	4,140	0.10%
2020/04/08	2	35.33	11	34.85	35.40	-9	4,011	-0.22%
2020/04/07	0	0.00	5	31.39	32.20	-5	4,092	-0.12%
2020/04/06	0	0.00	1	30.10	30.10	-1	4,345	-0.02%
2020/04/01	4	29.71	1	29.60	29.85	3	4,372	0.07%
2020/03/31	0	0.00	4	30.13	29.70	-4	4,475	-0.09%
2020/03/30	6	29.40	3	29.53	29.60	3	4,518	0.07%
2020/03/27	4	30.44	10	31.41	29.65	-6	4,612	-0.13%
2020/03/26	1	28.20	2	28.80	29.50	-1	4,598	-0.02%
2020/03/25	0	0.00	8	27.64	28.35	-8	4,624	-0.17%
2020/03/24	6	26.08	0	0.00	25.80	6	4,572	0.13%
2020/03/23	0	0.00	1	25.35	24.75	-1	4,545	-0.02%
2020/03/20	4	26.60	2	27.03	27.00	2	4,520	0.04%
2020/03/19	0	0.00	6	25.33	25.25	-6	4,478	-0.13%
2020/03/18	17	28.97	6	28.68	28.05	11	4,419	0.25%
2020/03/17	5	29.15	9	29.53	28.60	-4	4,403	-0.09%
2020/03/16	8	29.51	3	29.87	29.50	5	4,367	0.11%
2020/03/12	4	32.44	8	32.26	31.65	-4	4,241	-0.09%
2020/03/11	2	35.98	2	36.48	35.10	0	4,204	0.00%
2020/03/10	3	35.33	2	36.20	36.15	1	4,195	0.02%
2020/03/09	1	36.95	11	36.59	35.75	-10	4,197	-0.24%
2020/03/06	9	38.12	0	0.00	38.00	9	4,227	0.21%
2020/03/05	2	38.80	7	38.67	38.65	-5	4,232	-0.12%
2020/03/04	5	38.19	0	0.00	38.20	5	4,229	0.12%
2020/03/03	4	38.85	3	38.68	38.70	1	4,237	0.02%
2020/03/02	3	37.35	1	37.40	38.05	2	4,219	0.05%
2020/02/27	7.5	38.45	2	38.98	37.80	5.5	4,210	0.13%
2020/02/26	3	39.85	2	40.50	39.65	1	4,164	0.02%
2020/02/25	2	40.53	4	40.76	40.60	-2	4,108	-0.05%
2020/02/24	5	40.58	1	40.75	40.65	4	4,069	0.10%
2020/02/21	0	0.00	4	41.20	41.20	-4	4,045	-0.10%
2020/02/20	4	40.81	3	40.68	40.55	1	3,968	0.03%
2020/02/19	3	40.85	2	40.93	40.90	1	3,956	0.03%
2020/02/18	4	41.04	2	40.83	40.45	2	3,928	0.05%
2020/02/17	1	40.30	1	40.60	40.30	0	3,916	0.00%
2020/02/14	2	40.63	1	40.90	40.60	1	4,036	0.02%
2020/02/12	0	0.00	5	40.79	41.10	-5	4,030	-0.12%
2020/02/11	4	40.90	22	40.93	40.30	-18	3,986	-0.45%
2020/02/10	1	39.60	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	1	39.70	39.55	-1	4,026	-0.02%
2020/02/06	10	40.60	10	40.31	40.10	0	4,272	0.00%
2020/02/05	16	39.98	26	39.94	39.55	-10	4,410	-0.23%
2020/02/04	75	39.49	54	39.83	39.95	21	4,497	0.47%
2020/02/03	2	36.15	0	0.00	36.35	2	4,528	0.04%
2020/01/31	2	37.75	0	0.00	38.15	2	4,551	0.04%
2020/01/20	7	43.44	0	0.00	43.25	7	4,499	0.16%
2020/01/17	0	0.00	1	43.90	43.65	-1	4,489	-0.02%
2020/01/16	2	43.55	1	43.50	43.30	1	4,441	0.02%
2020/01/15	4	43.23	0	0.00	43.15	4	4,406	0.09%
2020/01/14	4	43.24	0	0.00	43.50	4	4,341	0.09%
2020/01/13	0	0.00	1	42.35	42.40	-1	4,296	-0.02%
2020/01/08	1	42.75	2	42.90	42.25	-1	4,228	-0.02%
2020/01/07	21	43.12	18	43.13	43.00	3	4,175	0.07%
2020/01/06	5.5	46.30	4	46.61	46.10	1.5	4,113	0.04%
2020/01/03	15	46.32	33	47.13	45.95	-18	4,087	-0.44%
2020/01/02	4.5	45.02	20	45.27	45.15	-15.5	3,791	-0.41%
2019/12/31	49	45.68	23	46.06	45.20	26	3,800	0.68%
2019/12/30	46.5	44.26	40	45.49	45.25	6.5	3,615	0.18%
2019/12/27	2	42.25	17	42.51	42.30	-15	3,350	-0.45%
2019/12/26	35	42.96	18	43.34	41.95	17	3,385	0.50%
2019/12/25	1	42.45	2	42.45	42.40	-1	3,429	-0.03%
2019/12/24	11	42.48	14	42.23	42.30	-3	3,477	-0.09%
2019/12/23	2	41.73	39	42.11	41.60	-37	3,489	-1.06%
2019/12/20	24	41.36	12	41.51	41.30	12	3,475	0.35%
2019/12/19	10	40.54	0	0.00	40.15	10	3,504	0.29%
2019/12/17	0.1	40.45	0	0.00	40.45	0.1	3,729	0.00%
2019/12/16	1	40.50	0	0.00	40.65	1	3,817	0.03%
2019/12/10	0	0.00	1	41.25	41.10	-1	4,792	-0.02%
2019/12/09	7	41.44	6	41.48	41.35	1	4,807	0.02%
2019/12/05	9	40.94	9	40.97	40.70	0	4,901	0.00%
2019/12/04	0	0.00	20	40.68	40.60	-20	4,921	-0.41%
2019/12/03	24	40.87	0	0.00	40.35	24	4,939	0.49%
2019/12/02	1	39.85	1	40.30	39.35	0	4,971	0.00%
2019/11/29	3	40.55	3	40.73	40.20	0	5,107	0.00%
2019/11/27	0	0.00	2	40.85	40.85	-2	5,261	-0.04%
2019/11/26	2	40.45	0	0.00	40.45	2	5,232	0.04%
2019/11/20	0	0.00	3	40.02	40.00	-3	5,208	-0.06%
2019/11/19	1	40.10	0	0.00	40.10	1	5,205	0.02%
2019/11/15	1	40.10	1	39.85	39.85	0	5,212	0.00%
2019/11/14	10	40.30	13	40.74	40.10	-3	5,204	-0.06%
2019/11/13	39	41.21	30	41.53	40.25	9	5,175	0.17%
2019/11/12	6	38.85	3	38.80	39.25	3	5,048	0.06%
2019/11/11	1	39.00	4	39.40	38.15	-3	5,037	-0.06%
2019/11/08	6	39.90	6	40.00	39.80	0	5,005	0.00%
2019/11/07	3	40.07	6	39.83	39.80	-3	5,002	-0.06%
2019/11/06	75	40.26	71	40.10	40.10	4	4,999	0.08%
2019/11/05	49	42.59	42	41.35	39.40	7	4,923	0.14%
2019/11/04	35	42.82	34	43.26	43.65	1	4,658	0.02%
2019/11/01	16	41.60	15	42.23	43.50	1	4,567	0.02%
2019/10/31	43	41.85	43	41.82	42.70	0	4,403	0.00%
2019/10/30	11	41.75	11	42.16	42.65	0	4,271	0.00%
2019/10/29	20	41.87	20	41.83	42.50	0	4,199	0.00%
2019/10/28	3	41.77	2	41.95	41.95	1	4,166	0.02%
2019/10/25	0	0.00	1	41.65	41.90	-1	4,155	-0.02%
2019/10/24	9	41.67	9	41.68	41.65	0	4,140	0.00%
2019/10/23	4	41.21	3	41.40	41.10	1	4,119	0.02%
2019/10/22	1	40.95	0	0.00	41.15	1	4,118	0.02%
2019/10/21	6	41.43	7	41.56	41.05	-1	4,118	-0.02%
2019/10/17	8	40.82	8	40.77	41.10	0	4,102	0.00%
2019/10/16	10	40.95	10	41.37	40.85	0	4,097	0.00%
2019/10/15	5	41.27	4	41.75	41.25	1	4,088	0.02%
2019/10/14	24	42.00	24	41.97	41.00	0	4,061	0.00%
2019/10/09	21	41.91	20	42.50	42.20	1	3,952	0.03%
2019/10/08	16	43.25	5	43.77	42.50	11	3,851	0.29%
2019/10/07	13.1	43.47	16	43.85	43.70	-2.9	3,832	-0.08%
2019/10/04	14	43.33	12	43.81	44.00	2	3,752	0.05%
2019/10/03	14	42.68	21	43.27	43.85	-7	3,681	-0.19%
2019/10/02	8	43.71	8	43.79	43.15	0	3,642	0.00%
2019/10/01	27	44.01	30	44.40	44.20	-3	3,580	-0.08%
2019/09/27	1	42.50	2	42.50	43.30	-1	3,443	-0.03%
2019/09/26	3	41.13	7	41.91	42.60	-4	3,334	-0.12%
2019/09/25	1	40.10	4	40.30	40.50	-3	3,213	-0.09%
2019/09/24	19	39.90	16	40.03	40.05	3	3,184	0.09%
2019/09/23	3	40.20	0	0.00	38.20	3	3,078	0.10%
2019/09/20	1	41.40	0	0.00	41.30	1	2,911	0.03%
2019/09/19	3	42.00	2	42.35	41.75	1	2,843	0.04%
2019/09/18	27	43.85	25.6	45.18	43.00	1.4	2,751	0.05%
2019/09/17	106	44.80	118	44.53	41.80	-12	2,375	-0.51%	大買/大賣/
2019/09/16	1	41.45	0	0.00	41.30	1	1,806	0.06%
2019/09/10	5	41.20	1	41.10	41.10	4	1,740	0.23%
2019/09/09	0	0.00	28	42.57	42.45	-28	1,667	-1.68%
2019/09/06	1	40.85	20	41.05	41.10	-19	1,595	-1.19%
2019/09/05	32	41.03	25	41.54	41.00	7	1,552	0.45%
2019/09/04	26	40.73	5	40.15	41.00	21	1,506	1.39%
2019/09/03	17	39.43	58	39.74	40.45	-41	1,413	-2.90%
2019/09/02	67	37.99	3	37.60	39.25	64	1,259	5.08%
2019/08/28	0	0.00	1	34.10	34.10	-1	1,091	-0.09%
2019/08/21	0	0.00	1	35.40	35.60	-1	1,095	-0.09%
2019/08/20	0	0.00	4	35.25	34.75	-4	1,086	-0.37%
2019/08/15	0	0.00	1	34.10	34.10	-1	1,087	-0.09%
2019/08/14	2	35.30	0	0.00	35.00	2	1,087	0.18%
2019/08/13	2	34.65	0	0.00	34.95	2	1,084	0.18%
2019/08/12	1	35.25	10	35.45	35.55	-9	1,088	-0.83%
2019/08/08	4	34.75	6	34.85	35.25	-2	1,086	-0.18%
2019/08/07	0	0.00	1	33.70	33.70	-1	1,078	-0.09%
2019/08/05	8	37.28	0	0.00	36.45	8	1,069	0.75%
2019/08/02	0	0.00	1	41.00	40.45	-1	1,025	-0.10%
2019/07/31	0	0.00	2	42.00	42.00	-2	1,047	-0.19%
2019/07/30	2	42.65	0	0.00	42.40	2	1,071	0.19%
2019/07/29	0	0.00	1	42.40	42.30	-1	1,083	-0.09%
2019/07/24	2	42.45	1	42.40	42.25	1	1,097	0.09%
2019/07/23	1	41.85	0	0.00	41.90	1	1,123	0.09%
2019/07/19	1	41.30	0	0.00	41.40	1	1,202	0.08%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/15	1	43.40	0	0.00	43.00	1	1,259	0.08%
2019/07/11	0	0.00	1	45.90	45.80	-1	1,372	-0.07%
2019/07/09	1	45.10	0	0.00	45.00	1	1,657	0.06%
2019/07/08	1	46.30	1	46.50	46.10	0	1,663	0.00%
2019/07/02	1	44.80	10	44.80	44.75	-9	1,811	-0.50%
2019/07/01	10	44.40	0	0.00	44.45	10	1,839	0.54%
2019/06/27	0	0.00	1	43.00	43.20	-1	1,869	-0.05%
2019/06/26	0	0.00	2	42.40	42.45	-2	1,881	-0.11%
2019/06/20	2	43.55	1	43.50	43.30	1	2,059	0.05%
2019/06/19	0	0.00	1	42.65	42.55	-1	2,101	-0.05%
2019/06/18	0	0.00	1	42.30	42.10	-1	2,124	-0.05%
2019/05/30	0	0.00	2	40.80	41.20	-2	2,771	-0.07%
2019/05/24	2	40.50	0	0.00	40.20	2	3,545	0.06%
2019/05/23	1	40.45	2	41.00	40.40	-1	3,597	-0.03%
2019/05/21	1	41.30	0	0.00	41.55	1	3,707	0.03%
2019/05/16	0	0.00	1	41.95	41.30	-1	3,995	-0.03%
2019/05/15	2	42.00	0	0.00	42.10	2	4,266	0.05%
2019/05/14	2	40.83	0	0.00	41.30	2	4,501	0.04%
2019/05/10	4	43.50	0	0.00	42.80	4	4,644	0.09%
2019/05/09	1	45.00	0	0.00	44.15	1	4,634	0.02%
2019/05/07	10	46.10	1	46.05	45.90	9	4,747	0.19%
2019/05/03	1	46.20	0	0.00	46.25	1	4,785	0.02%
2019/04/30	1	45.60	1	46.20	46.15	0	4,891	0.00%
2019/04/26	2	48.00	1	47.65	47.25	1	4,961	0.02%
2019/04/17	3	49.73	0	0.00	49.35	3	5,719	0.05%
2019/04/16	7	49.51	2	50.20	49.75	5	5,718	0.09%
2019/04/11	11	48.20	10	48.33	47.10	1	5,768	0.02%
2019/04/09	0	0.00	7	47.76	47.60	-7	6,081	-0.12%
2019/04/03	0	0.00	4	46.15	46.10	-4	6,629	-0.06%
2019/04/01	4	45.65	2	45.40	45.00	2	7,167	0.03%
2019/03/29	0	0.00	1	46.00	45.65	-1	7,536	-0.01%
2019/03/26	3	47.23	0	0.00	46.50	3	7,873	0.04%
2019/03/22	13	48.87	10	49.65	48.80	3	8,062	0.04%
2019/03/21	0	0.00	1	47.30	48.15	-1	8,105	-0.01%
2019/03/20	0	0.00	3	47.38	47.30	-3	8,230	-0.04%
2019/03/19	5	47.30	0	0.00	47.25	5	8,377	0.06%
2019/03/15	1	48.70	1	48.40	48.10	0	8,770	0.00%
2019/03/14	4	45.83	17	46.71	46.60	-13	9,044	-0.14%
2019/03/08	1	50.40	1	49.50	50.40	0	9,612	0.00%
2019/03/06	2	50.70	15	50.60	50.80	-13	9,679	-0.13%
2019/03/05	5	50.80	1	50.70	50.10	4	9,708	0.04%
2019/02/27	4	49.00	2	48.75	49.05	2	9,658	0.02%
2019/02/26	1	51.20	11	51.48	51.40	-10	9,577	-0.10%
2019/02/25	1	51.20	2	52.20	51.90	-1	9,563	-0.01%
2019/02/22	18	51.53	14	52.02	51.60	4	9,450	0.04%
2019/02/20	6	48.18	3	48.42	48.00	3	9,258	0.03%
2019/02/19	1	47.85	0	0.00	47.60	1	9,267	0.01%
2019/02/18	11	48.11	1	47.80	47.60	10	9,242	0.11%
2019/02/15	2	46.50	20	46.70	47.05	-18	9,163	-0.20%
2019/02/14	0	0.00	3	47.15	46.35	-3	9,095	-0.03%
2019/02/13	14	47.60	2	47.78	47.40	12	9,023	0.13%
2019/02/12	5	45.55	5	45.51	46.00	0	8,777	0.00%
2019/02/11	2	43.13	1	43.15	43.10	1	8,609	0.01%
2019/01/30	0	0.00	4	41.43	41.80	-4	8,577	-0.05%
2019/01/29	0	0.00	4	41.20	41.35	-4	8,614	-0.05%
2019/01/18	1	40.70	0	0.00	40.70	1	9,306	0.01%
2019/01/15	1	41.75	1	42.00	41.75	0	9,273	0.00%
2019/01/14	5	41.55	0	0.00	41.75	5	9,265	0.05%
2019/01/11	14	41.38	7	41.36	41.50	7	9,264	0.08%
2019/01/10	2	40.50	1	40.80	40.30	1	9,125	0.01%
2019/01/09	22	42.31	5	42.50	40.50	17	9,288	0.18%
2019/01/08	1	40.00	1	40.30	40.30	0	8,992	0.00%
2019/01/04	7	37.30	7	37.51	39.00	0	8,914	0.00%
2019/01/03	3	39.80	3	40.07	38.75	0	8,765	0.00%
2018/12/28	1	39.60	12	39.90	40.10	-11	8,611	-0.13%
2018/12/27	6	38.60	5	39.40	38.95	1	8,451	0.01%
2018/12/26	6	41.08	26	38.41	37.40	-20	8,289	-0.24%
2018/12/25	21	39.57	25	39.84	39.60	-4	7,869	-0.05%
2018/12/24	0	0.00	2	39.88	39.75	-2	7,694	-0.03%
2018/12/22	5	39.76	2	39.30	39.05	3	7,492	0.04%
2018/12/21	15	37.48	17	38.09	40.15	-2	7,198	-0.03%
2018/12/20	16	36.82	18	36.23	36.50	-2	6,832	-0.03%
2018/12/19	1	36.00	2	36.10	35.80	-1	6,640	-0.02%
2018/12/18	3	35.13	0	0.00	35.20	3	6,495	0.05%
2018/12/17	25	35.44	1	35.70	35.35	24	6,442	0.37%
2018/12/14	2	34.10	0	0.00	34.10	2	6,267	0.03%
2018/12/13	9	34.42	27	34.57	34.50	-18	6,221	-0.29%
2018/12/12	10	35.85	0	0.00	35.50	10	6,141	0.16%
2018/12/11	6	35.23	1	35.15	34.90	5	6,015	0.08%
2018/12/10	1	34.50	0	0.00	33.90	1	5,929	0.02%
2018/12/07	0	0.00	1	35.45	35.75	-1	5,814	-0.02%
2018/12/06	83	34.28	111	34.78	34.50	-28	5,528	-0.51%	大賣/
2018/12/05	19	35.89	6	35.46	37.80	13	5,190	0.25%
2018/12/04	6	34.37	14	34.62	34.50	-8	4,788	-0.17%
2018/12/03	39	34.10	31	34.34	34.45	8	4,666	0.17%
2018/11/30	0	0.00	1	31.00	31.35	-1	4,492	-0.02%
2018/11/29	3	30.80	1	31.35	30.55	2	4,432	0.05%
2018/11/28	1	30.40	11	30.43	30.65	-10	4,373	-0.23%
2018/11/27	12	29.48	17	29.81	30.00	-5	4,337	-0.12%
2018/11/26	4	28.74	8	29.04	29.20	-4	4,311	-0.09%
2018/11/23	20	28.96	9	28.62	28.50	11	4,307	0.26%
2018/11/22	7	30.79	5	31.01	29.70	2	4,280	0.05%
2018/11/21	4	30.25	0	0.00	30.85	4	4,247	0.09%
2018/11/20	2	30.73	1	31.20	30.55	1	4,270	0.02%
2018/11/19	8	31.34	10	31.25	31.40	-2	4,240	-0.05%
2018/11/16	38	29.93	30	29.99	29.55	8	4,139	0.19%
2018/11/15	2	28.53	4	28.95	29.10	-2	4,063	-0.05%
2018/11/14	16	28.90	7	29.02	28.55	9	4,057	0.22%
2018/11/13	7	28.50	2	28.35	28.80	5	4,070	0.12%
2018/11/12	14	28.71	11	28.67	28.75	3	4,105	0.07%
2018/11/09	16	29.33	16	29.64	29.60	0	4,161	0.00%
2018/11/08	9	29.57	22	30.07	29.35	-13	4,235	-0.31%
2018/11/07	12	28.48	13	28.80	29.20	-1	4,211	-0.02%
2018/11/06	21	29.03	9	28.76	28.00	12	4,192	0.29%
2018/11/05	19	29.75	16	30.21	30.20	3	4,137	0.07%
2018/11/02	20	31.06	15	31.35	30.30	5	4,132	0.12%
2018/11/01	19	29.50	29	30.04	30.25	-10	3,918	-0.26%
2018/10/31	31	28.19	30	28.59	28.70	1	3,601	0.03%
2018/10/30	9	26.42	3	26.82	26.10	6	3,524	0.17%
2018/10/29	17	28.03	8	27.81	27.75	9	3,573	0.25%
2018/10/26	9	28.94	7	28.90	28.35	2	3,631	0.06%
2018/10/25	1	28.55	5	29.12	28.45	-4	3,627	-0.11%
2018/10/24	4	31.71	5	32.30	31.05	-1	3,696	-0.03%
2018/10/23	3	32.77	2	33.20	32.50	1	3,791	0.03%
2018/10/22	3	33.43	3	33.07	33.90	0	3,923	0.00%
2018/10/19	2	33.63	2	33.48	33.35	0	3,957	0.00%
2018/10/18	13	36.37	7	36.14	35.85	6	4,004	0.15%
2018/10/17	9	40.29	4	39.40	37.60	5	4,006	0.12%
2018/10/16	2	37.70	3	38.70	39.50	-1	3,914	-0.03%
2018/10/15	2	37.15	2	36.35	35.95	0	4,003	0.00%
2018/10/12	2	36.80	1	36.45	36.45	1	4,097	0.02%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/09	1	40.65	1	41.45	40.55	0	4,311	0.00%
2018/10/08	1	40.75	1	39.10	40.80	0	4,359	0.00%
2018/10/03	1	44.05	1	45.60	44.05	0	4,979	0.00%
2018/09/20	0	0.00	3	49.00	48.80	-3	6,926	-0.04%
2018/09/10	3.5	54.29	3	54.73	54.10	0.5	8,490	0.01%
2018/09/06	0	0.00	1	60.70	60.10	-1	8,790	-0.01%
2018/09/05	0.5	61.20	0	0.00	61.20	0.5	9,072	0.01%
2018/09/04	1	63.20	1	62.90	63.10	0	9,300	0.00%
2018/09/03	0	0.00	5	64.40	61.60	-5	9,372	-0.05%
2018/08/28	12	65.88	21	65.20	64.80	-9	9,998	-0.09%
2018/08/27	4	65.20	4	64.25	66.30	0	10,141	0.00%
2018/08/24	7	64.29	2	63.20	62.00	5	10,131	0.05%
2018/08/23	6	64.10	6	66.10	63.20	0	10,185	0.00%
2018/08/22	3	70.20	0	0.00	70.50	3	10,158	0.03%
2018/08/21	2	70.50	0	0.00	70.00	2	10,275	0.02%
2018/08/20	0	0.00	3	70.40	70.50	-3	10,473	-0.03%
2018/08/17	0	0.00	1	69.50	68.30	-1	10,516	-0.01%
2018/08/16	1	71.00	2	71.90	72.00	-1	10,468	-0.01%
2018/08/15	2	69.25	4	70.05	70.00	-2	10,396	-0.02%
2018/08/14	0	0.00	1	67.60	67.60	-1	10,349	-0.01%
2018/08/13	4	65.30	5	65.78	63.60	-1	10,310	-0.01%
2018/08/10	2	69.80	7	70.46	69.80	-5	10,282	-0.05%
2018/08/08	4	72.48	4	72.70	71.20	0	10,270	0.00%
2018/08/07	0	0.00	10	71.50	74.50	-10	10,249	-0.10%
2018/08/03	21	71.47	8	72.24	71.60	13	10,329	0.13%
2018/08/02	9	70.30	8	70.91	70.00	1	10,387	0.01%
2018/08/01	5	74.24	3	75.07	73.40	2	10,464	0.02%
2018/07/31	6	73.00	6	74.93	75.60	0	10,441	0.00%
2018/07/30	4	75.45	5	76.50	73.50	-1	10,481	-0.01%
2018/07/27	4	82.08	2	82.40	80.70	2	10,555	0.02%
2018/07/26	2	78.90	8	79.03	78.90	-6	10,405	-0.06%
2018/07/25	1	77.20	1	77.00	77.80	0	10,320	0.00%
2018/07/24	3	74.00	3	76.50	76.50	0	10,204	0.00%
2018/07/23	10	73.13	8	74.03	74.50	2	10,145	0.02%
2018/07/20	13	75.18	8	75.79	71.30	5	10,038	0.05%
2018/07/19	3	76.23	5	76.56	76.80	-2	9,970	-0.02%
2018/07/18	7	77.00	4	80.18	75.30	3	10,006	0.03%
2018/07/16	10	83.05	10	83.97	82.60	0	9,995	0.00%
2018/07/13	61	87.40	52	87.66	85.10	9	10,005	0.09%
2018/07/12	43	83.09	35	82.16	85.50	8	9,815	0.08%
2018/07/11	96	83.32	99	83.53	82.20	-3	9,749	-0.03%
2018/07/10	16	78.12	10	79.00	80.40	6	9,659	0.06%
2018/07/09	9	83.58	7	83.90	80.50	2	9,549	0.02%
2018/07/06	14	83.35	15	85.08	84.90	-1	9,382	-0.01%
2018/07/05	8	88.49	26	91.35	86.90	-18	9,159	-0.20%
2018/07/04	26	89.30	9	88.96	91.50	17	8,991	0.19%
2018/07/03	22	88.95	23	90.98	86.00	-1	8,811	-0.01%
2018/07/02	32	89.69	31	89.01	90.30	1	8,439	0.01%
2018/06/29	89	84.68	98	84.31	84.40	-9	8,052	-0.11%
2018/06/28	3	78.93	2	78.60	79.00	1	7,692	0.01%
2018/06/27	38	82.54	35	83.11	78.30	3	7,559	0.04%
2018/06/26	12	79.70	11	80.19	80.70	1	7,336	0.01%
2018/06/25	46	83.43	44	84.26	80.80	2	7,119	0.03%
2018/06/22	29	88.03	19	89.59	83.00	10	6,874	0.15%
2018/06/21	5	86.90	11.2	82.47	88.20	-6.2	6,334	-0.10%
2018/06/20	71	80.48	68	81.63	80.20	3	6,221	0.05%
2018/06/15	0	0.00	2	75.20	80.90	-2	5,913	-0.03%
2018/06/14	17	73.62	34	72.82	73.60	-17	5,702	-0.30%
2018/06/13	40	73.42	38	73.43	74.80	2	5,575	0.04%
2018/06/12	123	71.74	128	71.53	71.80	-5	5,279	-0.09%	大買/大賣/
2018/06/11	3	65.30	11	65.30	65.30	-8	5,043	-0.16%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	1	55.30	0	0.00	54.00	1	4,954	0.02%
2018/06/06	25	54.54	5	54.62	54.50	20	4,778	0.42%
2018/06/05	8	53.46	12	53.81	50.30	-4	4,523	-0.09%
2018/06/04	11	54.96	6	55.00	55.00	5	4,289	0.12%
2018/05/29	0	0.00	4	52.13	49.85	-4	4,321	-0.09%
2018/05/28	16	48.78	11	50.42	51.20	5	4,218	0.12%
2018/05/25	1	48.05	0	0.00	47.50	1	4,020	0.02%
2018/05/23	2	47.30	2	46.00	46.55	0	3,984	0.00%
2018/05/22	0	0.00	1	47.85	47.55	-1	3,972	-0.03%
2018/05/18	1	47.20	1	46.60	46.70	0	3,919	0.00%
2018/05/17	1	44.20	2	44.35	45.50	-1	3,895	-0.03%
2018/05/14	1	47.80	2	47.80	47.95	-1	3,950	-0.03%
2018/05/11	1	47.25	0	0.00	46.10	1	3,993	0.03%
2018/05/10	0	0.00	1	50.80	49.60	-1	3,939	-0.03%
2018/05/09	7	50.39	5	49.70	49.35	2	3,876	0.05%
2018/05/07	1	48.55	0	0.00	47.75	1	3,660	0.03%
2018/05/04	2	49.43	0	0.00	48.50	2	3,536	0.06%
2018/04/26	8	44.96	8	45.50	45.70	0	3,439	0.00%
2018/04/25	2	46.70	2	46.40	46.50	0	3,424	0.00%
2018/04/24	3	46.30	6	50.06	46.40	-3	3,384	-0.09%
2018/04/23	4	50.78	5	51.08	51.40	-1	3,266	-0.03%
2018/04/16	23	49.78	34	49.37	50.00	-11	3,227	-0.34%
2018/04/13	12	47.49	5	46.53	48.00	7	3,094	0.23%
2018/04/10	0	0.00	3	44.88	44.65	-3	3,551	-0.08%
2018/04/09	3	43.80	0	0.00	44.00	3	3,640	0.08%
2018/03/31	2	45.35	0	0.00	45.00	2	3,943	0.05%
2018/03/21	1	46.05	1	45.75	45.60	0	5,050	0.00%
2018/03/14	1	45.65	0	0.00	45.25	1	5,154	0.02%
2018/03/06	0	0.00	1	45.80	45.15	-1	5,784	-0.02%
2018/03/05	2	46.80	2	46.70	46.60	0	6,014	0.00%
2018/03/02	1	45.00	1	46.20	45.55	0	5,903	0.00%
2018/02/27	0	0.00	1	43.25	42.90	-1	5,813	-0.02%
2018/02/23	1	43.55	0	0.00	42.75	1	5,826	0.02%
2018/02/12	1	39.60	1	39.85	39.60	0	5,753	0.00%
2018/02/08	1	42.75	0	0.00	41.50	1	5,713	0.02%
2018/02/07	1	44.00	0	0.00	42.00	1	5,681	0.02%
2018/02/05	2	46.55	0	0.00	44.95	2	5,502	0.04%
2018/02/02	1	45.45	1	44.60	44.55	0	5,393	0.00%
2018/02/01	1	46.00	0	0.00	45.10	1	5,337	0.02%
2018/01/31	2	40.90	0	0.00	42.85	2	5,220	0.04%
2018/01/30	1	43.10	0	0.00	42.00	1	5,205	0.02%
2018/01/29	0	0.00	2	42.73	43.55	-2	5,175	-0.04%
2018/01/24	1	45.65	4	45.55	44.70	-3	5,027	-0.06%
2018/01/22	1	46.70	0	0.00	48.30	1	5,014	0.02%
2018/01/19	3	48.10	2.2	47.50	47.40	0.8	4,964	0.02%
2018/01/18	1	48.50	1	48.00	47.15	0	4,943	0.00%
2018/01/15	44	52.23	43	52.96	49.00	1	4,841	0.02%
2018/01/12	0	0.00	1	47.80	48.45	-1	4,616	-0.02%
2018/01/09	2	50.80	1	50.50	49.70	1	4,423	0.02%
2018/01/08	1	52.00	0	0.00	49.50	1	4,310	0.02%
2018/01/05	1	52.60	3	53.00	53.00	-2	4,216	-0.05%
2018/01/04	5	52.52	4	51.50	54.00	1	4,052	0.02%
2018/01/03	3	48.00	5	48.43	49.25	-2	3,716	-0.05%
2018/01/02	2	44.90	2	45.00	44.80	0	3,564	0.00%