凱美 (2375)-永豐金-永康券商分點個股進出

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

凱美

(2375)

可現股當沖

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

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－永豐金-永康券商分點個股進出

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

永豐金-永康券商分點個股進出
永豐金-永康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
2024/06/14	5	72.20	3	72.77	72.00	2	825	0.24%
2024/06/07	16	71.53	4	70.88	71.10	12	797	1.50%
2024/06/06	1	70.90	0	0.00	69.10	1	779	0.13%
2024/05/31	6	71.70	6	72.93	70.10	0	730	0.00%
2024/05/29	1	71.50	2.6	70.79	70.70	-1.6	615	-0.26%
2024/05/28	0.6	69.50	0	0.00	69.20	0.6	589	0.11%
2024/05/27	6	68.32	0	0.00	69.80	6	596	1.01%
2024/05/21	0	0.00	1	65.60	65.80	-1	525	-0.19%
2024/05/15	0	0.00	1	65.90	65.90	-1	519	-0.19%
2024/05/08	0	0.00	1	65.70	65.20	-1	515	-0.19%
2024/05/06	1	67.70	1	66.90	66.20	0	500	0.00%
2024/05/03	12	67.82	11	68.37	66.10	1	481	0.21%
2024/04/23	0	62.70	0	0.00	61.80	0	430	0.00%
2024/04/16	0	0.00	4	62.00	61.40	-4	431	-0.93%
2024/04/15	0	0.00	4	63.80	63.50	-4	427	-0.93%
2024/04/01	5	63.00	5	62.80	62.80	0	392	0.00%
2024/03/26	0	0.00	1	60.70	59.50	-1	373	-0.27%
2024/03/25	1	60.20	0	0.00	60.60	1	374	0.27%
2024/03/20	0	0.00	0.3	60.30	60.10	-0.3	404	-0.08%
2024/03/18	0	60.40	0	0.00	59.90	0	428	0.00%
2024/03/01	0	0.00	4	66.13	65.90	-4	739	-0.54%
2024/02/23	0	0.00	1	64.20	63.90	-1	908	-0.11%
2024/02/22	1	64.80	0	0.00	64.80	1	915	0.11%
2024/02/19	4	65.60	0	0.00	65.50	4	924	0.43%
2024/02/05	0	0.00	1	62.80	62.60	-1	911	-0.11%
2024/01/23	0	65.70	0	0.00	65.70	0	940	0.00%
2024/01/22	0	0.00	1	65.00	65.10	-1	938	-0.11%
2024/01/05	0	0.00	0.1	67.90	67.80	-0.1	902	-0.01%
2024/01/03	0.2	68.90	0	0.00	68.90	0.2	901	0.02%
2023/12/28	0.1	70.50	0	0.00	70.10	0.1	892	0.01%
2023/12/18	2	73.45	0	0.00	72.20	2	867	0.23%
2023/12/15	1	74.60	1	75.80	74.50	0	850	0.00%
2023/12/14	0	0.00	0.1	76.00	75.10	-0.1	845	-0.01%
2023/12/13	1	74.50	0	0.00	74.60	1	829	0.12%
2023/12/12	0	0.00	0	74.70	73.80	0	828	0.00%
2023/12/11	1	76.90	0	0.00	74.20	1	830	0.12%
2023/12/08	0	75.20	0	0.00	76.20	0	802	0.00%
2023/12/06	0	0.00	3.1	75.06	74.00	-3.1	770	-0.40%
2023/12/05	2	77.80	2	75.90	74.90	0	748	0.00%
2023/12/04	3.1	77.10	1	77.20	76.00	2.1	731	0.28%
2023/12/01	2	75.95	0.4	75.70	75.90	1.6	714	0.22%
2023/11/30	0.4	77.40	1.7	77.44	75.70	-1.3	710	-0.18%
2023/11/29	10.7	77.90	14.2	77.38	77.80	-3.6	685	-0.52%
2023/11/28	6.2	75.26	1	75.50	75.10	5.2	625	0.84%
2023/11/27	0	0.00	1	76.60	74.40	-1	585	-0.17%
2023/11/24	26	71.88	25.1	72.62	73.70	0.9	518	0.17%
2023/11/22	0.2	68.00	0	0.00	68.00	0.2	389	0.05%
2023/11/06	0	65.50	1	65.20	65.80	-1	360	-0.28%
2023/11/02	1	63.30	0	0.00	64.60	1	358	0.28%
2023/10/20	0	0.00	1	63.40	63.80	-1	353	-0.28%
2023/10/02	1	66.90	0	0.00	67.00	1	364	0.27%
2023/09/15	0.2	68.40	0	0.00	68.60	0.2	370	0.05%
2023/09/13	0	0.00	1	68.20	67.90	-1	359	-0.28%
2023/09/11	0	0.00	1	67.60	67.50	-1	365	-0.27%
2023/09/06	0	0.00	2	67.30	67.50	-2	365	-0.55%
2023/09/05	2	67.50	0.8	67.90	67.90	1.2	367	0.32%
2023/09/04	0.8	67.49	0	0.00	66.60	0.8	364	0.23%
2023/09/01	0	0.00	1.5	67.71	66.70	-1.5	346	-0.42%
2023/08/30	0	62.80	0	0.00	62.80	0	316	0.01%
2023/08/29	0	61.50	1	62.20	62.00	-1	344	-0.28%
2023/08/28	0	61.90	0	0.00	61.80	0	350	0.00%
2023/08/25	0	61.00	0	0.00	61.60	0	357	0.01%
2023/08/21	0	60.88	0	0.00	60.70	0	371	0.01%
2023/08/15	0	0.00	2	59.15	59.30	-2	381	-0.52%
2023/08/10	0	58.90	0	0.00	58.60	0	389	0.00%
2023/08/09	0	60.50	0	0.00	60.40	0	385	0.00%
2023/08/08	0	61.50	0	0.00	61.20	0	384	0.00%
2023/08/04	0	62.75	0	0.00	62.80	0	389	0.01%
2023/08/02	0	63.10	0	0.00	62.80	0	392	0.00%
2023/08/01	0	63.90	0	0.00	63.90	0	398	0.01%
2023/07/31	0	64.40	0	0.00	64.30	0	428	0.01%
2023/07/28	2	65.60	2	65.80	65.50	0	428	0.00%
2023/07/27	1	64.60	1	64.80	65.00	0	430	0.00%
2023/07/26	0	62.80	0	0.00	62.60	0	426	0.00%
2023/07/24	0	63.00	0	0.00	62.30	0	439	0.00%
2023/07/19	0	64.50	0	0.00	63.70	0	465	0.00%
2023/07/18	2	65.00	0	0.00	64.90	2	487	0.41%
2023/07/14	0	66.10	0	0.00	66.00	0	513	0.00%
2023/07/13	0	0.00	0.8	66.66	66.20	-0.8	548	-0.15%
2023/07/12	0	66.60	0.6	66.50	66.50	-0.6	566	-0.10%
2023/07/10	0	66.87	0	0.00	66.50	0	667	0.00%
2023/07/07	0	0.00	0.8	67.00	67.30	-0.8	712	-0.11%
2023/07/05	0	68.60	0	0.00	67.80	0	784	0.00%
2023/07/04	0	68.02	0	0.00	68.00	0	789	0.00%
2023/06/30	0	67.50	0	0.00	67.40	0	820	0.00%
2023/06/26	0	67.40	0	0.00	67.10	0	894	0.00%
2023/06/21	0	68.00	0	0.00	68.20	0	921	0.00%
2023/06/19	2	67.80	0	0.00	68.20	2	1,009	0.20%
2023/06/16	1	68.90	0	0.00	69.00	1	1,031	0.10%
2023/06/15	0	68.90	0	0.00	69.70	0	1,047	0.00%
2023/06/14	0	69.20	0	0.00	69.00	0	1,062	0.00%
2023/06/12	0	68.80	0	0.00	68.80	0	1,136	0.00%
2023/06/08	0	70.18	0	0.00	69.50	0	1,195	0.00%
2023/06/06	0	72.30	0	0.00	71.10	0	1,342	0.00%
2023/06/05	0	73.70	0.8	73.00	73.40	-0.8	1,484	-0.05%
2023/06/02	1	71.60	0	0.00	73.00	1	1,599	0.06%
2023/05/17	0	0.00	0.1	69.50	69.50	-0.1	2,189	0.00%
2023/05/15	0.1	67.00	1	67.00	67.30	-1	2,211	-0.04%
2023/05/11	3	67.33	0	0.00	67.20	3	2,221	0.14%
2023/05/08	1	70.50	0	0.00	70.20	1	2,215	0.05%
2023/04/28	2	69.00	0	0.00	69.00	2	2,230	0.09%
2023/04/27	2	67.60	0	0.00	67.90	2	2,222	0.09%
2023/04/21	0	0.00	2	70.20	70.30	-2	2,198	-0.09%
2023/04/17	2	77.40	2	76.90	77.40	0	2,127	0.00%
2023/04/13	1	75.60	1	78.20	75.50	0	2,067	0.00%
2023/04/12	2	75.25	3	75.77	77.00	-1	2,003	-0.05%
2023/04/11	2	75.00	2	75.10	75.00	0	1,957	0.00%
2023/04/10	0	0.00	2.1	75.12	74.80	-2.1	1,942	-0.11%
2023/04/07	0.1	73.00	0	0.00	72.50	0.1	1,883	0.01%
2023/04/06	1	72.80	0	73.30	72.80	1	1,874	0.05%
2023/03/31	1	75.70	1	75.50	74.00	0	1,865	0.00%
2023/03/30	6	72.42	7	72.71	72.60	-1	1,839	-0.05%
2023/03/29	14	72.30	13	72.49	72.20	1	1,828	0.05%
2023/03/28	3	74.63	3	76.13	73.30	0	1,811	0.00%
2023/03/27	0	77.70	1	77.40	76.60	-1	1,782	-0.06%
2023/03/23	1	79.00	1	78.00	79.10	0	1,740	0.00%
2023/03/22	0	0.00	0.8	75.70	75.40	-0.8	1,663	-0.05%
2023/03/21	2	75.30	1	76.80	75.10	1	1,651	0.06%
2023/03/20	2	76.05	0	0.00	76.50	2	1,626	0.12%
2023/03/17	1	75.00	1	75.40	75.00	0	1,615	0.00%
2023/03/16	3	74.80	2	75.00	74.50	1	1,595	0.06%
2023/03/15	4	77.60	7	78.13	76.30	-3	1,580	-0.19%
2023/03/14	6	75.48	0	0.00	75.30	6	1,538	0.39%
2023/03/13	2.2	76.68	1	75.00	77.00	1.2	1,534	0.08%
2023/03/10	2	78.20	3.2	77.63	78.50	-1.2	1,502	-0.08%
2023/03/09	3	81.67	6	81.47	80.70	-3	1,448	-0.21%
2023/03/08	16	80.92	16	79.49	80.00	0	1,349	0.00%
2023/03/07	11	76.76	10.4	76.22	76.80	0.6	1,199	0.05%
2023/03/06	7.4	73.70	9.3	74.19	76.00	-1.9	1,069	-0.18%
2023/03/03	4.5	69.08	2	69.95	69.10	2.5	931	0.26%
2023/03/02	0	66.00	0	0.00	66.10	0	872	0.00%
2023/02/22	0	67.50	0	0.00	67.20	0	837	0.00%
2023/02/21	0	69.80	0.1	70.40	69.40	0	817	0.00%
2023/02/20	0.1	70.10	5	70.32	70.40	-4.9	800	-0.61%
2023/02/17	27	71.07	23	71.23	71.50	4	752	0.54%
2023/02/16	8	68.64	5.8	68.80	69.30	2.2	548	0.40%
2023/02/14	2	63.35	2	62.90	62.60	0	451	0.00%
2023/02/02	0	0.00	2	64.00	64.70	-2	441	-0.45%
2023/01/30	0	58.30	0	0.00	58.90	0	392	0.00%
2022/12/14	0	0.00	1	60.40	60.40	-1	422	-0.24%
2022/12/06	3	63.10	1	63.90	61.30	2	443	0.45%
2022/12/05	1	61.80	0	0.00	64.50	1	435	0.23%
2022/11/24	0	0.00	2	56.60	57.20	-2	525	-0.38%
2022/11/21	0	0.00	0.6	56.80	56.70	-0.6	545	-0.10%
2022/11/17	0	0.00	0.2	57.90	57.90	-0.2	557	-0.04%
2022/11/16	0	0.00	0	58.50	58.30	0	561	-0.01%
2022/10/28	1	50.00	0	0.00	50.10	1	588	0.17%
2022/10/26	1	49.90	0	0.00	49.90	1	610	0.16%
2022/10/25	2	50.20	0	0.00	49.95	2	622	0.32%
2022/10/18	0	0.00	2	52.00	51.70	-2	897	-0.22%
2022/10/14	0	0.00	1	49.80	50.40	-1	908	-0.11%
2022/10/13	3	49.23	0	0.00	48.20	3	912	0.33%
2022/10/07	1.2	52.00	0	0.00	51.30	1.2	927	0.13%
2022/10/03	0	51.20	0	0.00	50.70	0	974	0.00%
2022/09/30	0	0.00	2	49.93	50.40	-2	981	-0.20%
2022/09/29	0	0.00	1	50.70	49.50	-1	984	-0.10%
2022/09/28	1	48.70	0	0.00	48.40	1	985	0.10%
2022/09/14	0	0.00	0.8	61.80	61.00	-0.8	1,003	-0.08%
2022/08/31	0	0.00	1	58.30	58.30	-1	980	-0.10%
2022/08/30	1	58.30	4	58.75	58.40	-3	970	-0.31%
2022/08/29	4	58.10	0	0.00	58.10	4	969	0.41%
2022/08/25	0	0.00	3	62.10	61.50	-3	952	-0.32%
2022/08/23	6	60.58	5	60.50	60.30	1	906	0.11%
2022/08/22	0	0.00	10	57.30	57.00	-10	881	-1.13%
2022/08/19	0	0.00	4	57.10	57.00	-4	877	-0.46%
2022/08/18	0	0.00	5	56.70	56.50	-5	875	-0.57%
2022/08/16	0	0.00	1	54.80	55.20	-1	865	-0.12%
2022/08/15	0	0.00	2	54.90	55.60	-2	857	-0.23%
2022/08/11	10	53.00	0	0.00	53.00	10	844	1.18%
2022/07/29	0	0.00	0	55.40	55.10	0	836	0.00%
2022/07/26	0	0.00	22.1	55.65	54.70	-22.1	823	-2.68%
2022/07/25	0	0.00	2	56.50	56.30	-2	813	-0.25%
2022/07/21	1	57.20	0	0.00	57.20	1	816	0.12%
2022/07/20	4	56.83	3	56.00	55.60	1	807	0.12%
2022/07/19	4	57.63	6	57.93	57.00	-2	803	-0.25%
2022/07/18	41	58.86	13	59.32	59.00	28	780	3.59%
2022/07/15	3	56.27	0	0.00	57.50	3	651	0.46%
2022/07/04	1	49.75	0	0.00	49.20	1	607	0.16%
2022/06/24	1	55.90	0	0.00	56.00	1	601	0.17%
2022/06/23	3	55.00	0	0.00	55.50	3	636	0.47%
2022/06/22	1	56.20	1	56.30	55.50	0	633	0.00%
2022/06/21	0	0.00	1	56.60	58.20	-1	629	-0.16%
2022/05/25	0	0.00	1	64.20	64.30	-1	688	-0.15%
2022/05/24	0.1	64.20	0	0.00	63.90	0.1	701	0.01%
2022/05/13	0	0.00	20	61.03	61.80	-20	715	-2.80%
2022/05/03	0	65.80	0	0.00	66.30	0	750	0.00%
2022/04/25	0	63.90	0	0.00	63.20	0	788	0.00%
2022/04/22	0	68.30	3	68.00	67.80	-3	782	-0.38%
2022/04/19	0	68.60	0	0.00	68.10	0	852	0.00%
2022/04/15	0	69.40	0	0.00	68.90	0	915	0.00%
2022/04/13	0	71.60	0	0.00	71.90	0	987	0.00%
2022/04/12	0	72.10	0	0.00	70.80	0	1,040	0.00%
2022/04/11	0	75.50	0	0.00	72.80	0	1,183	0.00%
2022/04/07	0	0.00	2	78.50	77.40	-2	1,296	-0.15%
2022/03/30	5.1	84.39	0	0.00	83.60	5.1	1,395	0.36%
2022/03/25	1	81.90	0	0.00	80.80	1	1,448	0.07%
2022/03/23	0	82.40	0	0.00	82.20	0	1,548	0.00%
2022/03/22	0	81.20	0	0.00	81.60	0	1,575	0.00%
2022/03/21	0	80.40	0	0.00	80.40	0	1,624	0.00%
2022/03/17	0	0.00	1	80.10	80.40	-1	1,722	-0.06%
2022/03/16	1	77.50	0	0.00	77.60	1	1,795	0.06%
2022/03/09	0	0.00	1	80.80	80.60	-1	2,518	-0.04%
2022/03/04	1	88.30	0	0.00	88.10	1	3,734	0.03%
2022/03/02	1	88.80	0	0.00	89.70	1	4,868	0.02%
2022/02/24	1.1	89.25	0	0.00	87.30	1.1	5,554	0.02%
2022/02/22	1	90.30	0	0.00	90.00	1	5,586	0.02%
2022/02/18	0	91.90	0	0.00	92.20	0	5,651	0.00%
2022/02/16	0	92.60	0	0.00	92.70	0	5,706	0.00%
2022/02/14	0	91.40	0	0.00	90.10	0	5,714	0.00%
2022/01/24	0	90.30	0	0.00	90.50	0	5,792	0.00%
2022/01/21	1	90.60	0	0.00	90.00	1	5,790	0.02%
2022/01/14	1	91.40	0	0.00	91.60	1	5,774	0.02%
2022/01/13	1	93.10	0	0.00	92.60	1	5,748	0.02%
2022/01/12	2	93.10	0	0.00	93.10	2	5,739	0.03%
2022/01/11	1	95.00	2	95.40	94.70	-1	5,711	-0.02%
2022/01/05	2	104.00	1	103.00	103.00	1	5,605	0.02%
2022/01/04	10	105.15	22	106.57	105.50	-12	5,555	-0.22%
2022/01/03	2	104.00	2	104.50	104.50	0	5,410	0.00%
2021/12/29	0.1	99.10	1	99.30	99.10	-0.9	5,319	-0.02%
2021/12/28	1	99.00	1	99.50	99.30	0	5,317	0.00%
2021/12/24	3	97.73	0	0.00	97.60	3	5,285	0.06%
2021/12/22	0	0.00	1	99.40	99.10	-1	5,243	-0.02%
2021/12/21	2	98.65	1	98.60	98.40	1	5,213	0.02%
2021/12/20	4	98.40	3	98.07	97.60	1	5,189	0.02%
2021/12/17	3	100.17	2	100.00	99.50	1	5,132	0.02%
2021/12/16	0	0.00	1	101.00	101.00	-1	5,096	-0.02%
2021/12/15	2	103.00	1	100.50	100.50	1	5,079	0.02%
2021/12/14	2	101.00	1	102.00	101.00	1	5,036	0.02%
2021/12/13	16	102.88	11	103.05	103.00	5	5,006	0.10%
2021/12/10	9	102.39	0	0.00	101.00	9	4,945	0.18%
2021/12/09	4	106.00	0	0.00	106.00	4	4,867	0.08%
2021/12/08	53.2	106.42	59	105.69	105.00	-5.8	4,825	-0.12%
2021/12/07	24	106.37	11	109.14	105.50	13	4,723	0.28%
2021/12/06	1	115.00	6	113.00	114.50	-5	4,378	-0.11%
2021/12/03	6	115.08	10.1	114.95	116.50	-4.1	4,312	-0.09%
2021/12/02	74	115.96	60	118.91	113.00	14	4,177	0.34%
2021/12/01	65	117.92	66	118.67	117.00	-1	3,918	-0.03%
2021/11/30	25	119.72	38	119.61	117.00	-13	3,566	-0.36%
2021/11/29	25	111.36	21.1	111.48	113.50	3.9	3,000	0.13%
2021/11/26	43	114.30	45	115.07	115.50	-2	2,633	-0.08%
2021/11/25	59	111.62	48	110.48	111.50	11	1,878	0.59%
2021/11/24	11	102.91	17	103.82	105.00	-6	1,479	-0.41%
2021/11/23	0	0.00	9	98.20	95.50	-9	1,280	-0.70%
2021/11/19	2	93.05	1	92.60	92.40	1	1,201	0.08%
2021/11/17	6	92.68	10	92.40	93.40	-4	1,196	-0.33%
2021/11/16	3	89.30	2	90.55	89.60	1	1,227	0.08%
2021/11/15	1	91.20	1	90.00	90.70	0	1,294	0.00%
2021/11/09	0	0.00	0.2	86.01	88.20	-0.2	1,378	-0.02%
2021/11/08	1	85.50	0	0.00	85.50	1	1,378	0.07%
2021/11/05	0	0.00	0	88.60	87.60	0	1,418	0.00%
2021/11/04	0	0.00	9.5	88.46	87.00	-9.5	1,454	-0.65%
2021/11/03	9.5	85.38	2	86.10	87.00	7.5	1,461	0.51%
2021/11/02	1	83.00	0.8	83.46	83.00	0.2	1,481	0.02%
2021/10/28	1	88.50	0	0.00	85.90	1	1,566	0.06%
2021/10/27	1	84.80	0	0.00	85.80	1	1,549	0.06%
2021/10/22	0	0.00	1	84.80	84.00	-1	1,622	-0.06%
2021/10/21	1	84.20	0	0.00	83.20	1	1,654	0.06%
2021/10/18	0	0.00	1	82.70	80.60	-1	1,762	-0.06%
2021/10/15	5	80.98	0	0.00	81.80	5	1,811	0.28%
2021/10/14	1	77.70	0	0.00	77.20	1	1,833	0.05%
2021/10/12	0	80.30	1	79.50	80.70	-1	1,877	-0.05%
2021/10/08	4	79.68	1	81.50	79.90	3	1,912	0.16%
2021/10/07	2	80.80	3	80.90	80.90	-1	1,941	-0.05%
2021/10/06	2	76.80	5	76.80	76.30	-3	1,996	-0.15%
2021/10/05	1	76.60	2	77.55	80.50	-1	2,027	-0.05%
2021/10/01	2	80.50	2	82.30	80.50	0	2,170	0.00%
2021/09/30	0	84.40	2	84.20	84.40	-2	2,375	-0.08%
2021/09/29	2	83.50	0	0.00	82.00	2	2,625	0.08%
2021/09/28	0	87.10	0	0.00	86.90	0	2,855	0.00%
2021/09/27	1	89.00	1	89.90	89.80	0	2,900	0.00%
2021/09/16	2	89.75	1	88.60	88.50	1	3,798	0.03%
2021/09/15	1	89.90	0	0.00	89.40	1	3,852	0.03%
2021/09/10	0	92.80	0	0.00	92.70	0	4,166	0.00%
2021/09/09	0	92.00	0	0.00	91.70	0	4,652	0.00%
2021/09/06	1	93.70	1	95.30	93.30	0	5,158	0.00%
2021/09/03	0	0.00	2	95.45	95.40	-2	5,294	-0.04%
2021/09/02	1	98.80	7	101.50	98.50	-6	5,290	-0.11%
2021/09/01	1	101.00	0	0.00	101.50	1	5,327	0.02%
2021/08/25	1	103.00	0	0.00	104.00	1	5,627	0.02%
2021/08/24	0	0.00	1	100.00	100.50	-1	5,661	-0.02%
2021/08/20	1	94.00	2.2	95.24	96.80	-1.2	5,777	-0.02%
2021/08/19	3	96.17	2	93.70	93.00	1	5,800	0.02%
2021/08/16	0	100.00	1	101.00	100.00	-1	6,124	-0.02%
2021/08/13	1.1	103.45	0	0.00	103.00	1.1	6,185	0.02%
2021/08/11	0	0.00	1	110.50	107.50	-1	6,292	-0.02%
2021/08/10	10	110.95	19	109.29	108.00	-9	6,365	-0.14%
2021/08/09	1	108.00	0	0.00	107.00	1	6,461	0.02%
2021/08/06	11.1	113.12	0	0.00	111.00	11.1	6,647	0.17%
2021/08/05	0	0.00	1	111.00	111.00	-1	6,751	-0.01%
2021/08/03	1	105.00	0	0.00	105.00	1	6,915	0.01%
2021/08/02	0	0.00	2	104.50	106.00	-2	7,135	-0.03%
2021/07/30	1	104.50	2	105.00	102.00	-1	7,220	-0.01%
2021/07/29	0	105.00	2	105.50	105.50	-2	7,301	-0.03%
2021/07/27	0	111.00	0	0.00	109.50	0	7,484	0.00%
2021/07/23	0	0.00	10	112.65	112.00	-10	7,663	-0.13%
2021/07/22	0	0.00	2	114.50	112.50	-2	7,736	-0.03%
2021/07/21	11	111.50	0	0.00	111.00	11	7,787	0.14%
2021/07/20	1	110.00	1	110.50	110.00	0	7,776	0.00%
2021/07/19	0	0.00	1	115.00	113.50	-1	7,786	-0.01%
2021/07/14	1	114.50	2	112.75	114.00	-1	8,022	-0.01%
2021/07/13	1	117.00	2	118.00	114.00	-1	8,058	-0.01%
2021/07/12	2	116.00	2	117.00	116.50	0	8,026	0.00%
2021/07/09	4	115.75	0	0.00	115.00	4	8,040	0.05%
2021/07/08	6	121.17	14	121.50	119.00	-8	8,066	-0.10%
2021/07/07	14	124.21	5	123.70	120.50	9	8,101	0.11%
2021/07/06	9	121.83	3	121.00	121.50	6	7,972	0.08%
2021/07/05	11	119.91	5	119.40	118.00	6	7,865	0.08%
2021/07/02	3	114.50	1	115.00	115.50	2	7,760	0.03%
2021/07/01	16	117.03	10	119.15	114.00	6	8,048	0.07%
2021/06/30	4	119.38	3.1	117.68	123.00	0.9	8,037	0.01%
2021/06/29	26	116.90	25	115.32	112.00	1	7,900	0.01%
2021/06/28	1	110.50	2	112.25	112.50	-1	7,787	-0.01%
2021/06/24	2	115.75	0	0.00	114.50	2	7,802	0.03%
2021/06/23	2	115.00	2.1	115.86	115.50	-0.1	7,897	0.00%
2021/06/22	1	113.01	0	0.00	112.00	1	7,990	0.01%
2021/06/21	0	0.00	4	115.50	113.50	-4	8,099	-0.05%
2021/06/18	9	117.89	9.1	118.62	117.00	0	8,071	0.00%
2021/06/17	8.1	115.43	16.4	112.44	117.50	-8.3	7,670	-0.11%
2021/06/16	22.2	108.98	13	109.19	107.00	9.2	7,512	0.12%
2021/06/15	0	0.00	32	107.50	108.00	-32	7,507	-0.43%
2021/06/11	41	105.62	5	104.70	103.50	36	7,479	0.48%
2021/06/10	1	104.50	0	0.00	104.50	1	7,614	0.01%
2021/06/09	1	104.50	1	103.50	103.00	0	7,802	0.00%
2021/06/08	0	0.00	1	105.00	104.50	-1	7,814	-0.01%
2021/06/07	3	103.17	0	0.00	102.50	3	7,863	0.04%
2021/06/04	10	105.50	13	105.04	105.00	-3	7,874	-0.04%
2021/06/02	6	100.33	4.1	100.73	100.00	1.9	7,833	0.02%
2021/06/01	1	105.00	4	105.00	105.00	-3	7,781	-0.04%
2021/05/31	3	105.33	3	107.50	104.50	0	7,760	0.00%
2021/05/28	2	105.00	4	107.00	104.50	-2	7,739	-0.03%
2021/05/27	1	103.50	9	105.44	104.00	-8	7,708	-0.10%
2021/05/26	6	106.25	10	107.05	104.50	-4	7,654	-0.05%
2021/05/25	19	108.00	0	0.00	108.00	19	7,623	0.25%
2021/05/24	1	95.40	2	95.75	98.60	-1	7,669	-0.01%
2021/05/21	1	95.90	1	97.90	95.80	0	8,044	0.00%
2021/05/20	2	94.65	2	95.60	93.00	0	8,255	0.00%
2021/05/19	1	95.10	0	0.00	95.40	1	8,409	0.01%
2021/05/18	1	92.00	1	94.20	96.90	0	8,638	0.00%
2021/05/17	1	91.00	1	93.90	88.90	0	8,770	0.00%
2021/05/14	2	98.35	1	99.00	93.00	1	8,852	0.01%
2021/05/13	0	0.00	4	92.23	91.60	-4	8,935	-0.04%
2021/05/12	1.1	98.50	1	95.00	90.90	0.1	9,089	0.00%
2021/05/11	3	101.83	8	104.00	101.00	-5	9,090	-0.06%
2021/05/10	9	112.83	7	113.29	110.50	2	9,152	0.02%
2021/05/07	4	111.50	2	113.00	113.00	2	9,214	0.02%
2021/05/06	3	103.17	8	103.81	103.00	-5	9,549	-0.05%
2021/05/05	3.3	105.61	1	108.50	102.50	2.3	9,563	0.02%
2021/05/04	2	104.50	1	110.00	106.00	1	9,851	0.01%
2021/05/03	8	117.25	6	115.66	113.50	2	10,170	0.02%
2021/04/29	13	125.81	2	125.00	125.00	11	10,099	0.11%
2021/04/28	4	127.63	4	128.13	128.50	0	10,166	0.00%
2021/04/27	3	126.50	36	126.83	126.50	-33	10,239	-0.32%
2021/04/26	1	123.50	1	124.50	123.50	0	10,222	0.00%
2021/04/23	1	124.00	1	121.50	122.50	0	10,282	0.00%
2021/04/22	1	119.50	3	120.33	119.50	-2	10,494	-0.02%
2021/04/21	5	123.90	4	125.38	123.50	1	10,620	0.01%
2021/04/20	6	127.25	8	127.56	127.50	-2	10,940	-0.02%
2021/04/19	3	125.17	1	126.00	123.00	2	10,902	0.02%
2021/04/16	3	124.33	3	124.83	123.00	0	10,940	0.00%
2021/04/15	10	124.20	5	124.10	124.00	5	11,107	0.05%
2021/04/14	4	121.38	1	122.00	125.00	3	11,202	0.03%
2021/04/13	4	123.50	3	125.67	122.50	1	11,300	0.01%
2021/04/12	1	123.50	3	124.83	121.50	-2	11,314	-0.02%
2021/04/09	5	127.00	5.1	126.20	126.00	-0.1	11,401	0.00%
2021/04/08	7.1	132.79	20	133.43	131.00	-13	11,427	-0.11%
2021/04/07	26.1	132.29	11	133.73	133.50	15.1	11,575	0.13%
2021/04/06	5.1	127.62	6.1	129.07	129.50	-1	11,354	-0.01%
2021/04/01	6	121.17	9	121.55	121.50	-3	11,260	-0.03%
2021/03/31	2	117.50	1	118.50	117.50	1	11,387	0.01%
2021/03/30	13	118.69	4	118.50	118.50	9	11,764	0.08%
2021/03/29	0	0.00	3.1	119.13	117.00	-3.1	11,926	-0.03%
2021/03/26	5	118.80	4.1	119.27	119.50	1	12,174	0.01%
2021/03/25	28.2	115.43	3	116.00	114.00	25.2	12,118	0.21%
2021/03/24	3.3	123.17	4.6	125.84	120.00	-1.3	12,075	-0.01%
2021/03/23	3	131.00	6	131.42	131.00	-3	12,106	-0.02%
2021/03/22	4.2	131.69	3	130.33	130.50	1.2	12,209	0.01%
2021/03/19	2	133.50	4.1	132.28	133.00	-2.1	12,296	-0.02%
2021/03/18	1	135.00	0	0.00	134.50	1	12,427	0.01%
2021/03/17	1	136.00	0.3	135.00	134.00	0.7	12,481	0.01%
2021/03/16	11	135.00	15.5	137.87	134.50	-4.5	12,505	-0.04%
2021/03/15	6.5	134.77	9	133.44	134.50	-2.5	12,413	-0.02%
2021/03/12	1	131.00	2	128.50	128.00	-1	12,305	-0.01%
2021/03/11	2	127.25	0	0.00	131.00	2	12,362	0.02%
2021/03/10	1	118.00	1	121.50	121.50	0	12,362	0.00%
2021/03/09	5	113.90	3	112.33	110.50	2	12,470	0.02%
2021/03/08	1	122.50	0	120.50	117.00	1	12,466	0.01%
2021/03/05	0.2	122.00	0	0.00	122.00	0.2	12,619	0.00%
2021/03/04	0	0.00	1	128.50	127.00	-1	12,695	-0.01%
2021/03/03	7.1	123.00	1	121.00	130.00	6.1	12,775	0.05%
2021/03/02	1	129.00	1	130.50	126.00	0	12,890	0.00%
2021/02/26	1	132.50	0	0.00	130.00	1	13,034	0.01%
2021/02/25	14	133.04	10	132.65	132.00	4	13,343	0.03%
2021/02/24	20.1	130.67	18.7	130.27	129.00	1.4	13,326	0.01%
2021/02/23	31.6	140.60	122	139.73	137.50	-90.4	13,344	-0.68%	大賣/
2021/02/22	11	134.45	7.9	133.56	139.50	3.1	13,052	0.02%
2021/02/19	12	128.17	12.4	127.52	127.50	-0.4	13,152	0.00%
2021/02/18	23.7	121.73	24	122.77	124.00	-0.3	13,244	0.00%
2021/02/17	105	117.10	5	116.80	117.50	100	13,484	0.74%	大買/
2021/02/05	2	107.25	8	105.88	107.00	-6	13,531	-0.04%
2021/02/04	20	107.00	27	105.20	104.00	-7	13,967	-0.05%
2021/02/03	36	105.40	23	101.83	104.00	13	14,127	0.09%
2021/02/02	2	100.00	12	100.58	100.00	-10	13,906	-0.07%
2021/02/01	16	95.77	15	97.17	96.50	1	13,833	0.01%
2021/01/29	11	98.22	10	98.73	98.50	1	13,785	0.01%
2021/01/28	26	108.00	46.4	105.25	101.00	-20.4	13,657	-0.15%
2021/01/27	5	101.20	9	101.50	100.50	-4	13,700	-0.03%
2021/01/26	45	102.97	43	102.79	99.10	2	13,769	0.01%
2021/01/25	27	103.98	9	105.72	107.00	18	13,404	0.13%
2021/01/22	3	98.10	0	0.00	97.60	3	12,966	0.02%
2021/01/21	0	0.00	3	97.33	98.00	-3	12,896	-0.02%
2021/01/20	3	97.20	3.1	95.12	93.80	-0.1	12,789	0.00%
2021/01/19	14	101.16	13	100.46	99.00	1	12,639	0.01%
2021/01/18	1	99.60	1	100.50	100.50	0	12,578	0.00%
2021/01/15	6	102.33	8.6	103.27	101.00	-2.6	12,515	-0.02%
2021/01/14	12	101.58	14.1	101.90	102.50	-2.1	12,336	-0.02%
2021/01/13	16	98.32	22.1	99.49	100.00	-6.1	12,264	-0.05%
2021/01/12	2	91.50	2	93.80	93.20	0	12,028	0.00%
2021/01/11	5	95.22	3	96.50	95.60	2	12,396	0.02%
2021/01/08	4	97.55	1.2	98.85	95.20	2.9	12,534	0.02%
2021/01/07	7	97.57	30	97.51	97.50	-23	12,342	-0.19%
2021/01/06	31	96.93	32	98.28	96.00	-1	12,234	-0.01%
2021/01/05	20	97.70	49	97.87	97.70	-29	12,030	-0.24%
2021/01/04	4	95.13	8	97.33	97.50	-4	11,917	-0.03%
2020/12/31	6.3	92.15	8.1	91.64	91.60	-1.8	11,758	-0.01%
2020/12/30	4	90.78	19	88.65	91.90	-15	11,606	-0.13%
2020/12/29	2	86.80	1	84.70	84.80	1	11,358	0.01%
2020/12/28	6	85.90	5	85.56	85.00	1	11,243	0.01%
2020/12/25	10	85.05	3	84.53	84.80	7	11,135	0.06%
2020/12/24	47	85.53	29.6	85.66	86.20	17.4	10,948	0.16%
2020/12/23	7.1	78.41	13	77.98	78.40	-5.9	10,487	-0.06%
2020/12/22	75	77.93	74	76.84	77.90	1	10,269	0.01%
2020/12/21	23	73.20	48	73.96	75.00	-25	9,943	-0.25%
2020/12/18	10	75.83	3	76.30	73.70	7	9,853	0.07%
2020/12/17	46	74.98	57	74.55	75.20	-11	9,668	-0.11%
2020/12/16	9	72.03	23	71.99	72.80	-14	9,437	-0.15%
2020/12/15	18	70.49	2	72.35	68.30	16	9,266	0.17%
2020/12/14	21	74.57	26.6	72.45	73.60	-5.6	9,095	-0.06%
2020/12/11	2	70.10	3	69.97	69.70	-1	8,808	-0.01%
2020/12/10	1	71.80	7	72.86	70.90	-6	8,667	-0.07%
2020/12/09	4.5	71.60	33	71.95	72.10	-28.5	8,565	-0.33%
2020/12/08	23	68.55	12	68.23	69.00	11	8,371	0.13%
2020/12/07	3	72.90	14	73.45	70.60	-11	8,252	-0.13%
2020/12/04	0.5	70.00	2	70.25	71.60	-1.5	8,135	-0.02%
2020/12/03	21	70.46	10	70.29	70.10	11	8,054	0.14%
2020/12/02	0	0.00	1	69.10	68.80	-1	7,885	-0.01%
2020/12/01	3	67.90	9	69.27	68.50	-6	7,819	-0.08%
2020/11/30	0	0.00	9	67.50	67.00	-9	7,659	-0.12%
2020/11/26	2	65.05	12	65.43	66.20	-10	7,437	-0.13%
2020/11/25	13	65.78	46	63.84	63.90	-33	7,271	-0.45%
2020/11/24	44	66.27	25	65.72	65.50	19	7,077	0.27%
2020/11/23	6.1	62.64	1	62.20	62.60	5.1	6,734	0.08%
2020/11/20	12.2	62.86	3	62.67	62.00	9.2	6,608	0.14%
2020/11/18	34	61.65	29	61.30	61.40	5	6,176	0.08%
2020/11/17	0	0.00	17	59.37	60.00	-17	5,780	-0.29%
2020/11/16	41	58.60	48	58.73	58.40	-7	5,492	-0.13%
2020/11/13	25	55.66	2	55.90	56.10	23	4,947	0.46%
2020/11/12	54	57.38	169	56.30	57.00	-115	4,661	-2.47%	大賣/鉅額交易
2020/11/11	33	53.39	27	51.03	53.30	6	4,040	0.15%
2020/11/10	25	49.69	43	50.53	49.75	-18	3,616	-0.50%
2020/11/09	22	49.68	0	0.00	49.35	22	3,553	0.62%
2020/11/06	37	50.30	33	50.32	50.00	4	3,499	0.11%
2020/11/05	19.2	49.99	24	49.74	50.80	-4.8	3,391	-0.14%
2020/11/04	42	50.11	43	50.24	49.90	-1	3,238	-0.03%
2020/11/03	21.4	48.19	28.2	48.19	48.60	-6.8	2,785	-0.24%
2020/10/30	4	45.00	0	0.00	44.15	4	2,705	0.15%
2020/10/29	13	44.38	0	0.00	44.35	13	2,751	0.47%
2020/10/28	8	46.29	9	45.67	45.25	-1	2,780	-0.04%
2020/10/27	0	0.00	1	46.60	46.70	-1	2,770	-0.04%
2020/10/23	25	47.17	6	46.93	46.85	19	2,750	0.69%
2020/10/22	74	47.31	23	47.30	46.45	51	2,721	1.87%
2020/10/21	8	49.38	5	50.38	48.20	3	2,642	0.11%
2020/10/20	37	49.46	26	49.75	49.20	11	2,518	0.44%
2020/10/19	43	49.16	46	49.30	49.50	-3	2,366	-0.13%
2020/10/16	8	44.82	9	45.79	47.00	-1	1,867	-0.05%
2020/10/13	11	42.44	10	42.32	42.30	1	1,633	0.06%
2020/10/07	0	0.00	1	42.60	43.10	-1	1,649	-0.06%
2020/10/06	10	42.70	18	42.56	42.35	-8	1,627	-0.49%
2020/10/05	1	41.30	1	41.65	41.40	0	1,592	0.00%
2020/09/30	10	41.18	11	40.78	41.80	-1	1,596	-0.06%
2020/09/29	8	41.46	1	41.50	41.25	7	1,554	0.45%
2020/09/24	1	38.70	0	0.00	38.70	1	1,477	0.07%
2020/09/23	1	40.30	0	0.00	40.20	1	1,496	0.07%
2020/09/22	10	41.00	0	0.00	41.00	10	1,502	0.67%
2020/09/21	1	42.40	1	41.90	41.90	0	1,507	0.00%
2020/09/18	1	42.85	0	0.00	42.40	1	1,520	0.07%
2020/09/16	0	0.00	1	42.25	42.00	-1	1,565	-0.06%
2020/09/15	2.1	43.08	2	42.80	42.65	0.1	1,591	0.00%
2020/09/14	1	42.40	0	0.00	42.60	1	1,598	0.06%
2020/09/09	0	0.00	5	41.43	41.45	-5	1,680	-0.30%
2020/09/08	0	0.00	9	42.25	41.85	-9	1,745	-0.52%
2020/09/04	4	42.60	0	0.00	42.20	4	1,811	0.22%
2020/09/02	0	0.00	1	41.90	41.80	-1	1,891	-0.05%
2020/08/31	0	0.00	1	42.35	41.75	-1	2,018	-0.05%
2020/08/28	6	42.34	2	42.33	42.15	4	2,041	0.20%
2020/08/26	0	0.00	1	42.30	42.45	-1	2,090	-0.05%
2020/08/24	2	42.35	8	42.33	42.25	-6	2,141	-0.28%
2020/08/21	0	0.00	12	42.80	42.70	-12	2,166	-0.55%
2020/08/20	3	42.78	5.8	44.96	42.60	-2.8	2,180	-0.13%
2020/08/19	2	46.40	8	46.14	46.40	-6	2,197	-0.27%
2020/08/18	0.5	46.85	0	0.00	46.85	0.5	2,228	0.02%
2020/08/17	3.3	47.26	0	0.00	48.00	3.3	2,258	0.15%
2020/08/05	5	34.40	3	34.75	34.55	2	2,244	0.09%
2020/08/04	0	0.00	4	34.75	34.35	-4	2,282	-0.18%
2020/08/03	3	34.95	13	34.90	34.85	-10	2,350	-0.43%
2020/07/31	0	0.00	1	34.60	34.70	-1	2,658	-0.04%
2020/07/28	0	0.00	1	35.65	34.10	-1	3,170	-0.03%
2020/07/27	0	0.00	5	35.31	35.35	-5	3,244	-0.15%
2020/07/24	8	35.62	1	36.15	35.70	7	3,193	0.22%
2020/07/23	0	0.00	6	34.54	35.25	-6	3,158	-0.19%
2020/07/22	0	0.00	2	34.05	34.20	-2	3,161	-0.06%
2020/07/21	1	34.20	0	0.00	33.85	1	3,201	0.03%
2020/07/17	2	32.85	1	33.40	32.85	1	3,227	0.03%
2020/07/16	0.3	33.00	0	0.00	33.15	0.3	3,262	0.01%
2020/07/13	0	0.00	3	33.70	33.65	-3	3,356	-0.09%
2020/07/10	5	34.09	0	0.00	33.65	5	3,500	0.14%
2020/07/09	5	34.98	0	0.00	34.90	5	3,520	0.14%
2020/07/07	0	0.00	4	34.88	34.80	-4	3,663	-0.11%
2020/07/06	0	0.00	4	34.80	35.10	-4	3,851	-0.10%
2020/07/03	2	34.63	0	0.00	34.50	2	4,021	0.05%
2020/06/30	0	0.00	2	34.45	34.40	-2	4,086	-0.05%
2020/06/29	9	34.74	7	34.86	34.70	2	4,098	0.05%
2020/06/24	1	35.15	20	35.18	35.15	-19	4,099	-0.46%
2020/06/22	4	35.70	0	0.00	35.50	4	4,199	0.10%
2020/06/19	0	0.00	2	36.45	36.20	-2	4,242	-0.05%
2020/06/18	7	36.44	0	0.00	36.60	7	4,242	0.16%
2020/06/17	10	36.30	0	0.00	36.15	10	4,260	0.23%
2020/06/16	7	36.11	0	0.00	36.35	7	4,302	0.16%
2020/06/12	1	34.80	3	35.25	35.85	-2	4,379	-0.05%
2020/06/11	0	0.00	3.2	36.45	36.10	-3.2	4,395	-0.07%
2020/06/05	1	38.30	0	0.00	38.15	1	4,554	0.02%
2020/06/04	0	0.00	2	38.30	38.70	-2	4,538	-0.04%
2020/06/03	1	38.15	1	37.95	37.95	0	4,507	0.00%
2020/06/02	2	38.70	0	0.00	37.80	2	4,491	0.04%
2020/06/01	12	38.38	7	38.26	38.40	5	4,457	0.11%
2020/05/29	3	37.48	0	0.00	37.40	3	4,403	0.07%
2020/05/28	2	37.85	0	0.00	37.90	2	4,407	0.05%
2020/05/25	0	0.00	1	36.40	36.50	-1	4,385	-0.02%
2020/05/22	1	36.85	2	36.40	36.25	-1	4,398	-0.02%
2020/05/20	1	37.10	1	37.40	37.10	0	4,467	0.00%
2020/05/15	1	37.55	1	36.35	36.50	0	4,478	0.00%
2020/05/12	0.2	38.15	1	38.40	38.40	-0.8	4,428	-0.02%
2020/05/11	0	0.00	3	38.75	38.35	-3	4,449	-0.07%
2020/05/08	1	38.15	0	0.00	37.55	1	4,441	0.02%
2020/05/07	222.2	39.93	210	38.54	39.20	12.2	4,380	0.28%	大買/大賣/
2020/05/06	14	35.98	16	38.05	38.15	-2	4,085	-0.05%
2020/05/05	3	34.52	3	34.63	34.70	0	3,688	0.00%
2020/04/28	1	34.50	0	0.00	34.30	1	3,696	0.03%
2020/04/27	2	34.25	2	34.60	34.45	0	3,720	0.00%
2020/04/24	0.5	33.80	1	34.15	33.80	-0.5	3,691	-0.01%
2020/04/23	1	33.70	1	33.60	33.45	0	3,703	0.00%
2020/04/21	1	33.60	1	34.20	32.35	0	3,749	0.00%
2020/04/17	1	34.60	1	34.30	33.75	0	3,778	0.00%
2020/04/16	4	34.16	4	34.24	34.30	0	3,760	0.00%
2020/04/15	2	35.40	1	34.20	34.20	1	3,757	0.03%
2020/04/13	1	33.65	0	0.00	32.65	1	3,813	0.03%
2020/04/08	1.3	35.25	0	0.00	35.40	1.3	4,011	0.03%
2020/04/07	2	31.35	3	31.32	32.20	-1	4,092	-0.02%
2020/04/06	1	30.10	0	0.00	30.10	1	4,345	0.02%
2020/03/27	3	30.70	0	0.00	29.65	3	4,612	0.07%
2020/03/25	0	0.00	1	27.90	28.35	-1	4,624	-0.02%
2020/03/24	0	0.00	1	26.10	25.80	-1	4,572	-0.02%
2020/03/23	1	24.85	0	0.00	24.75	1	4,545	0.02%
2020/03/20	0.2	26.90	0	0.00	27.00	0.2	4,520	0.00%
2020/03/19	0.1	25.25	1	25.30	25.25	-0.9	4,478	-0.02%
2020/03/18	0.1	28.05	0	0.00	28.05	0.1	4,419	0.00%
2020/03/17	2.3	29.36	1	30.20	28.60	1.3	4,403	0.03%
2020/03/16	0	0.00	3	30.08	29.50	-3	4,367	-0.07%
2020/03/13	1.5	28.60	0	0.00	28.70	1.5	4,289	0.03%
2020/03/12	1	31.70	0	0.00	31.65	1	4,241	0.02%
2020/03/11	4	36.03	0	0.00	35.10	4	4,204	0.10%
2020/03/06	10	38.10	0	0.00	38.00	10	4,227	0.24%
2020/03/05	0.3	38.65	1	38.65	38.65	-0.7	4,232	-0.02%
2020/03/03	1	38.80	1	39.25	38.70	0	4,237	0.00%
2020/03/02	0	0.00	1	37.40	38.05	-1	4,219	-0.02%
2020/02/27	1	37.85	1	37.95	37.80	0	4,210	0.00%
2020/02/21	0	0.00	1	41.60	41.20	-1	4,045	-0.02%
2020/02/20	0	0.00	1	40.85	40.55	-1	3,968	-0.03%
2020/02/19	1	41.05	0	0.00	40.90	1	3,956	0.03%
2020/02/18	1	41.00	1	40.65	40.45	0	3,928	0.00%
2020/02/17	0	0.00	1	40.70	40.30	-1	3,916	-0.03%
2020/02/14	1	40.70	0	0.00	40.60	1	4,036	0.02%
2020/02/13	0	0.00	1	41.00	40.15	-1	4,028	-0.02%
2020/02/12	2	41.43	0.8	41.10	41.10	1.2	4,030	0.03%
2020/02/11	0	0.00	0.1	40.30	40.30	-0.1	3,986	0.00%
2020/02/06	0	0.00	1	40.10	40.10	-1	4,272	-0.02%
2020/02/05	3	39.73	3	40.05	39.55	0	4,410	0.00%
2020/02/04	0	0.00	10	39.50	39.95	-10	4,497	-0.22%
2020/01/31	10	38.40	2	39.38	38.15	8	4,551	0.18%
2020/01/30	1	39.35	0	0.00	38.95	1	4,553	0.02%
2020/01/20	1	43.35	0	0.00	43.25	1	4,499	0.02%
2020/01/16	0	0.00	1	43.85	43.30	-1	4,441	-0.02%
2020/01/15	1	43.55	0	0.00	43.15	1	4,406	0.02%
2020/01/14	0.6	43.50	1	43.50	43.50	-0.4	4,341	-0.01%
2020/01/13	1	42.35	2	42.33	42.40	-1	4,296	-0.02%
2020/01/10	0	0.00	1	42.70	42.80	-1	4,272	-0.02%
2020/01/09	1	43.00	3	42.60	42.95	-2	4,251	-0.05%
2020/01/08	0	0.00	2	42.10	42.25	-2	4,228	-0.05%
2020/01/07	23.1	45.11	0	0.00	43.00	23.1	4,175	0.55%
2020/01/06	4.4	46.52	25	46.75	46.10	-20.6	4,113	-0.50%
2020/01/03	3	46.90	14	46.67	45.95	-11	4,087	-0.27%
2020/01/02	2	44.98	0	0.00	45.15	2	3,791	0.05%
2019/12/31	21	45.32	11	46.24	45.20	10	3,800	0.26%
2019/12/30	1	43.15	10	43.56	45.25	-9	3,615	-0.25%
2019/12/27	1	42.55	2	42.45	42.30	-1	3,350	-0.03%
2019/12/26	1	41.95	0	0.00	41.95	1	3,385	0.03%
2019/12/25	2	42.58	5.1	42.47	42.40	-3.1	3,429	-0.09%
2019/12/24	0	0.00	4	42.44	42.30	-4	3,477	-0.12%
2019/12/23	0	0.00	3	42.37	41.60	-3	3,489	-0.09%
2019/12/20	4	40.95	3	41.57	41.30	1	3,475	0.03%
2019/12/16	0	0.00	10	40.70	40.65	-10	3,817	-0.26%
2019/12/12	1	41.30	0	0.00	40.70	1	4,745	0.02%
2019/12/11	1	41.25	0	0.00	41.15	1	4,771	0.02%
2019/12/10	4	41.35	0	0.00	41.10	4	4,792	0.08%
2019/12/09	0	0.00	20.3	41.40	41.35	-20.3	4,807	-0.42%
2019/12/06	16	41.16	15	40.92	41.00	1	4,856	0.02%
2019/12/05	0	0.00	2	41.00	40.70	-2	4,901	-0.04%
2019/12/03	2	40.28	2	40.35	40.35	0	4,939	0.00%
2019/11/27	2	40.50	2	40.73	40.85	0	5,261	0.00%
2019/11/26	0	0.00	2	40.50	40.45	-2	5,232	-0.04%
2019/11/20	3	40.07	1	40.10	40.00	2	5,208	0.04%
2019/11/15	0	0.00	0.2	39.85	39.85	-0.2	5,212	0.00%
2019/11/14	0	0.00	0.2	40.10	40.10	-0.2	5,204	0.00%
2019/11/13	0	0.00	1	41.65	40.25	-1	5,175	-0.02%
2019/11/11	1	38.25	0	0.00	38.15	1	5,037	0.02%
2019/11/08	10	40.05	0	0.00	39.80	10	5,005	0.20%
2019/11/07	0	0.00	1	39.85	39.80	-1	5,002	-0.02%
2019/11/06	13	40.02	0	0.00	40.10	13	4,999	0.26%
2019/11/05	4	41.56	1.8	39.72	39.40	2.2	4,923	0.04%
2019/11/04	12	43.04	12	43.56	43.65	0	4,658	0.00%
2019/11/01	2	41.75	2	43.50	43.50	0	4,567	0.00%
2019/10/31	1	41.85	1.4	42.70	42.70	-0.4	4,403	-0.01%
2019/10/30	3	41.67	0	0.00	42.65	3	4,271	0.07%
2019/10/29	0	0.00	2	42.13	42.50	-2	4,199	-0.05%
2019/10/28	1	41.70	0	0.00	41.95	1	4,166	0.02%
2019/10/17	0	0.00	10	40.90	41.10	-10	4,102	-0.24%
2019/10/15	0	0.00	1	42.00	41.25	-1	4,088	-0.02%
2019/10/14	12	42.73	11	42.95	41.00	1	4,061	0.02%
2019/10/09	1	41.10	1	41.50	42.20	0	3,952	0.00%
2019/10/08	2	42.95	0	0.00	42.50	2	3,851	0.05%
2019/10/07	0	0.00	1	44.35	43.70	-1	3,832	-0.03%
2019/10/04	1	43.20	5	44.00	44.00	-4	3,752	-0.11%
2019/10/03	1	42.35	0	0.00	43.85	1	3,681	0.03%
2019/10/02	1	43.45	18.1	43.40	43.15	-17.1	3,642	-0.47%
2019/10/01	0	0.00	4	44.35	44.20	-4	3,580	-0.11%
2019/09/27	1	42.80	7	43.10	43.30	-6	3,443	-0.17%
2019/09/26	10	41.20	5	41.95	42.60	5	3,334	0.15%
2019/09/24	0	0.00	3	39.47	40.05	-3	3,184	-0.09%
2019/09/23	7	39.50	0	0.00	38.20	7	3,078	0.23%
2019/09/20	1	41.70	1	41.30	41.30	0	2,911	0.00%
2019/09/19	2	42.05	0	0.00	41.75	2	2,843	0.07%
2019/09/18	8	42.13	5	43.58	43.00	3	2,751	0.11%
2019/09/17	4	42.69	119	45.33	41.80	-115	2,375	-4.84%	大賣/鉅額交易
2019/09/16	0	0.00	1	41.60	41.30	-1	1,806	-0.06%
2019/09/11	0	0.00	1	40.90	41.15	-1	1,758	-0.06%
2019/09/10	5	41.25	0	0.00	41.10	5	1,740	0.29%
2019/09/09	3	42.13	8	42.45	42.45	-5	1,667	-0.30%
2019/09/05	1	40.80	0	0.00	41.00	1	1,552	0.06%
2019/09/04	1	41.55	21	40.54	41.00	-20	1,506	-1.33%
2019/09/02	0	0.00	51	38.76	39.25	-51	1,259	-4.05%
2019/08/30	2	35.68	1	35.95	35.70	1	1,131	0.09%
2019/08/29	1	34.00	0	0.00	33.95	1	1,086	0.09%
2019/08/26	0	0.00	1	34.30	34.05	-1	1,098	-0.09%
2019/08/22	1	35.70	0	0.00	35.15	1	1,100	0.09%
2019/08/21	0	0.00	1	35.35	35.60	-1	1,095	-0.09%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/14	1	35.10	0	0.00	35.00	1	1,087	0.09%
2019/08/12	0	0.00	2	35.15	35.55	-2	1,088	-0.18%
2019/08/08	1	34.85	0	0.00	35.25	1	1,086	0.09%
2019/08/06	1	36.05	3	34.75	35.85	-2	1,071	-0.19%
2019/08/05	22	36.45	1	37.20	36.45	21	1,069	1.96%
2019/08/01	1	41.70	0	0.00	41.90	1	1,038	0.10%
2019/07/30	1	42.50	1	42.95	42.40	0	1,071	0.00%
2019/07/26	0	0.00	2	42.30	42.55	-2	1,090	-0.18%
2019/07/22	0	0.00	1	41.20	41.30	-1	1,191	-0.08%
2019/07/19	0	0.00	1	41.65	41.40	-1	1,202	-0.08%
2019/07/18	1	41.55	0	0.00	41.55	1	1,203	0.08%
2019/07/17	0	0.00	1	42.00	42.05	-1	1,211	-0.08%
2019/07/16	1	43.20	0	0.00	42.85	1	1,233	0.08%
2019/07/15	1	43.20	0	0.00	43.00	1	1,259	0.08%
2019/07/12	2	43.25	0	0.00	43.45	2	1,310	0.15%
2019/07/11	1	45.85	11	45.99	45.80	-10	1,372	-0.73%
2019/07/10	0	0.00	2	45.45	45.40	-2	1,621	-0.12%
2019/07/08	0	0.00	2	46.25	46.10	-2	1,663	-0.12%
2019/07/04	2	45.50	0	0.00	45.50	2	1,710	0.12%
2019/07/02	0	0.00	1	44.85	44.75	-1	1,811	-0.06%
2019/07/01	0	0.00	2	44.03	44.45	-2	1,839	-0.11%
2019/06/28	1	43.05	0	0.00	43.05	1	1,838	0.05%
2019/06/27	0	0.00	1	42.85	43.20	-1	1,869	-0.05%
2019/06/25	3	42.83	0	0.00	42.50	3	1,909	0.16%
2019/06/24	1	43.15	0	0.00	43.00	1	1,975	0.05%
2019/06/21	12	43.21	0	0.00	42.90	12	2,048	0.59%
2019/06/20	98	43.43	2	43.13	43.30	96	2,059	4.66%
2019/06/19	1	42.40	0	0.00	42.55	1	2,101	0.05%
2019/06/18	36	42.68	1	42.35	42.10	35	2,124	1.65%
2019/06/17	13	42.50	1	42.55	42.75	12	2,138	0.56%
2019/06/14	12	41.98	4	42.08	41.95	8	2,160	0.37%
2019/06/13	25	41.67	3	41.80	41.80	22	2,190	1.00%
2019/06/12	17	41.67	2	41.83	41.60	15	2,293	0.65%
2019/06/10	1	40.35	1	40.55	40.55	0	2,503	0.00%
2019/06/06	3	40.45	1	40.25	40.10	2	2,534	0.08%
2019/06/05	2	41.28	0	0.00	41.05	2	2,568	0.08%
2019/06/04	2	41.75	0	0.00	41.60	2	2,614	0.08%
2019/06/03	0	0.00	3	41.13	41.60	-3	2,665	-0.11%
2019/05/31	4	41.60	0	0.00	41.65	4	2,704	0.15%
2019/05/28	1	40.10	3	40.30	40.10	-2	3,007	-0.07%
2019/05/24	2	40.30	0	0.00	40.20	2	3,545	0.06%
2019/05/17	0	0.00	1	40.50	40.70	-1	3,892	-0.03%
2019/05/16	0	0.00	1	41.50	41.30	-1	3,995	-0.03%
2019/05/15	1	41.80	1	41.90	42.10	0	4,266	0.00%
2019/05/14	1	38.60	2	40.05	41.30	-1	4,501	-0.02%
2019/05/13	1	41.05	1	42.25	40.90	0	4,602	0.00%
2019/05/10	2	44.20	2	43.40	42.80	0	4,644	0.00%
2019/05/09	0	0.00	6	44.13	44.15	-6	4,634	-0.13%
2019/05/08	1	45.55	0	0.00	45.35	1	4,673	0.02%
2019/05/07	2	46.00	2	45.98	45.90	0	4,747	0.00%
2019/05/03	1	46.35	1	46.45	46.25	0	4,785	0.00%
2019/04/29	3	46.03	0	0.00	45.75	3	4,919	0.06%
2019/04/26	0	0.00	1	48.00	47.25	-1	4,961	-0.02%
2019/04/25	0	0.00	1	46.90	46.90	-1	4,968	-0.02%
2019/04/24	4	47.26	0	0.00	47.20	4	5,036	0.08%
2019/04/23	1	47.20	0	0.00	47.25	1	5,111	0.02%
2019/04/22	1	48.25	1	48.90	47.80	0	5,340	0.00%
2019/04/19	5	48.20	0	0.00	48.40	5	5,387	0.09%
2019/04/18	1	49.50	1	49.00	47.60	0	5,707	0.00%
2019/04/17	8	49.75	7	49.94	49.35	1	5,719	0.02%
2019/04/16	19	49.75	15	49.65	49.75	4	5,718	0.07%
2019/04/15	1	46.55	1	47.85	47.85	0	5,594	0.00%
2019/04/12	1	47.15	1	46.60	46.70	0	5,672	0.00%
2019/04/10	3	47.05	0	0.00	47.50	3	5,923	0.05%
2019/04/09	0	0.00	2	46.83	47.60	-2	6,081	-0.03%
2019/04/02	0	0.00	1	45.40	45.30	-1	6,827	-0.01%
2019/04/01	2	45.60	1	45.60	45.00	1	7,167	0.01%
2019/03/29	0	0.00	1	46.00	45.65	-1	7,536	-0.01%
2019/03/28	1	45.50	0	0.00	45.50	1	7,721	0.01%
2019/03/27	1	45.60	1	46.00	45.80	0	7,865	0.00%
2019/03/26	3	46.87	1	47.80	46.50	2	7,873	0.03%
2019/03/25	0	0.00	1	47.50	47.65	-1	8,009	-0.01%
2019/03/22	8	48.76	7	49.20	48.80	1	8,062	0.01%
2019/03/21	2	47.50	0	0.00	48.15	2	8,105	0.02%
2019/03/19	1	47.40	1	47.30	47.25	0	8,377	0.00%
2019/03/18	1	48.75	0	0.00	47.95	1	8,491	0.01%
2019/03/15	2	48.20	3	47.68	48.10	-1	8,770	-0.01%
2019/03/14	7	48.46	22	46.39	46.60	-15	9,044	-0.17%
2019/03/11	11	50.31	0	0.00	50.20	11	9,448	0.12%
2019/03/08	2	49.90	1	49.60	50.40	1	9,612	0.01%
2019/03/07	4	50.23	3	51.07	50.30	1	9,642	0.01%
2019/03/06	3	51.00	3	51.43	50.80	0	9,679	0.00%
2019/03/05	1	50.50	5	50.50	50.10	-4	9,708	-0.04%
2019/03/04	12	49.48	3	49.83	51.10	9	9,704	0.09%
2019/02/27	7	48.91	4	49.08	49.05	3	9,658	0.03%
2019/02/26	12	51.77	0	0.00	51.40	12	9,577	0.13%
2019/02/25	3	52.20	0	0.00	51.90	3	9,563	0.03%
2019/02/22	13	51.75	19	50.20	51.60	-6	9,450	-0.06%
2019/02/21	3	48.33	2	48.18	48.50	1	9,149	0.01%
2019/02/20	4	48.28	2	48.13	48.00	2	9,258	0.02%
2019/02/19	0	0.00	3	47.45	47.60	-3	9,267	-0.03%
2019/02/18	2	48.43	4	48.03	47.60	-2	9,242	-0.02%
2019/02/15	3	47.10	0	0.00	47.05	3	9,163	0.03%
2019/02/14	2	46.88	2	46.95	46.35	0	9,095	0.00%
2019/02/13	3	47.10	1	48.30	47.40	2	9,023	0.02%
2019/02/12	25	45.01	3	45.55	46.00	22	8,777	0.25%
2019/02/11	1	43.40	13	42.56	43.10	-12	8,609	-0.14%
2019/01/30	1	41.45	7	41.45	41.80	-6	8,577	-0.07%
2019/01/25	1	40.75	7	40.81	40.85	-6	8,874	-0.07%
2019/01/24	3	40.55	0	0.00	40.10	3	9,167	0.03%
2019/01/23	0	0.00	1	39.20	40.35	-1	9,254	-0.01%
2019/01/22	1	40.35	5	39.96	39.70	-4	9,268	-0.04%
2019/01/21	5	41.29	2	41.30	40.60	3	9,292	0.03%
2019/01/18	2	40.85	1	40.70	40.70	1	9,306	0.01%
2019/01/17	3	41.28	2	41.13	40.55	1	9,334	0.01%
2019/01/16	4	41.01	0	0.00	40.90	4	9,313	0.04%
2019/01/15	6	42.07	3	42.17	41.75	3	9,273	0.03%
2019/01/14	1	41.70	1	41.80	41.75	0	9,265	0.00%
2019/01/11	3	41.62	7	41.74	41.50	-4	9,264	-0.04%
2019/01/10	1	40.50	0	0.00	40.30	1	9,125	0.01%
2019/01/09	6	40.92	24	42.28	40.50	-18	9,288	-0.19%
2019/01/07	13	40.05	22	40.05	39.65	-9	8,947	-0.10%
2019/01/04	8	37.93	33	38.23	39.00	-25	8,914	-0.28%
2019/01/03	4	40.11	2	40.23	38.75	2	8,765	0.02%
2019/01/02	1	39.75	10	39.92	40.00	-9	8,676	-0.10%
2018/12/28	56	39.99	2	39.70	40.10	54	8,611	0.63%
2018/12/27	6	38.91	4	38.96	38.95	2	8,451	0.02%
2018/12/26	66	41.57	60	40.48	37.40	6	8,289	0.07%
2018/12/25	4	39.28	3	39.58	39.60	1	7,869	0.01%
2018/12/24	2	39.45	2	40.10	39.75	0	7,694	0.00%
2018/12/22	6	39.89	1	39.40	39.05	5	7,492	0.07%
2018/12/21	34	38.51	16	38.15	40.15	18	7,198	0.25%
2018/12/20	5	36.12	3	36.37	36.50	2	6,832	0.03%
2018/12/19	4	35.99	13	36.05	35.80	-9	6,640	-0.14%
2018/12/18	2	34.98	2	35.23	35.20	0	6,495	0.00%
2018/12/17	5	35.75	3	35.82	35.35	2	6,442	0.03%
2018/12/14	2	33.85	2	33.73	34.10	0	6,267	0.00%
2018/12/13	0	0.00	1	35.25	34.50	-1	6,221	-0.02%
2018/12/12	9	35.77	5	35.72	35.50	4	6,141	0.07%
2018/12/11	1	35.50	6	35.05	34.90	-5	6,015	-0.08%
2018/12/10	8	33.68	51	33.14	33.90	-43	5,929	-0.73%
2018/12/07	8	35.77	7	35.79	35.75	1	5,814	0.02%
2018/12/06	7	35.87	6	36.70	34.50	1	5,528	0.02%
2018/12/05	9	35.67	8	35.76	37.80	1	5,190	0.02%
2018/12/04	11	34.58	6	34.74	34.50	5	4,788	0.10%
2018/12/03	4	33.19	4	34.05	34.45	0	4,666	0.00%
2018/11/30	0	0.00	2	31.30	31.35	-2	4,492	-0.04%
2018/11/29	5	31.17	6	30.94	30.55	-1	4,432	-0.02%
2018/11/28	2	30.75	3	30.48	30.65	-1	4,373	-0.02%
2018/11/27	0	0.00	4	29.54	30.00	-4	4,337	-0.09%
2018/11/26	4	28.85	1	29.00	29.20	3	4,311	0.07%
2018/11/23	3	29.97	0	0.00	28.50	3	4,307	0.07%
2018/11/22	4	30.71	1	31.30	29.70	3	4,280	0.07%
2018/11/21	1	30.25	0	0.00	30.85	1	4,247	0.02%
2018/11/20	2	30.95	3	30.85	30.55	-1	4,270	-0.02%
2018/11/19	2	30.98	4	31.25	31.40	-2	4,240	-0.05%
2018/11/16	2	29.80	2	30.45	29.55	0	4,139	0.00%
2018/11/15	1	28.65	1	29.10	29.10	0	4,063	0.00%
2018/11/13	0	0.00	2	27.90	28.80	-2	4,070	-0.05%
2018/11/09	1	29.50	1	29.20	29.60	0	4,161	0.00%
2018/11/08	2	29.95	3	29.93	29.35	-1	4,235	-0.02%
2018/11/07	1	28.25	1	28.90	29.20	0	4,211	0.00%
2018/11/06	2	28.65	0	0.00	28.00	2	4,192	0.05%
2018/11/05	0	0.00	2	30.10	30.20	-2	4,137	-0.05%
2018/11/02	26	30.83	27	31.15	30.30	-1	4,132	-0.02%
2018/11/01	5	29.84	3	30.23	30.25	2	3,918	0.05%
2018/10/31	1	28.20	1	28.70	28.70	0	3,601	0.00%
2018/10/30	3	26.30	0	0.00	26.10	3	3,524	0.09%
2018/10/29	1	27.45	0	0.00	27.75	1	3,573	0.03%
2018/10/26	3	28.60	1	29.00	28.35	2	3,631	0.06%
2018/10/25	0	0.00	3	28.68	28.45	-3	3,627	-0.08%
2018/10/24	1	31.70	0	0.00	31.05	1	3,696	0.03%
2018/10/22	3	33.63	0	0.00	33.90	3	3,923	0.08%
2018/10/19	1	33.25	0	0.00	33.35	1	3,957	0.03%
2018/10/18	1	35.90	0	0.00	35.85	1	4,004	0.02%
2018/10/17	6	38.00	0	0.00	37.60	6	4,006	0.15%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	1	36.00	2	36.58	35.95	-1	4,003	-0.02%
2018/10/08	2	40.08	0	0.00	40.80	2	4,359	0.05%
2018/10/05	1	40.15	0	0.00	39.80	1	4,552	0.02%
2018/10/04	1	43.20	2	43.53	43.20	-1	4,672	-0.02%
2018/10/02	3	47.02	1	46.45	45.90	2	5,164	0.04%
2018/09/28	21	45.92	1	45.80	45.55	20	5,500	0.36%
2018/09/26	1	50.00	0	0.00	49.10	1	5,843	0.02%
2018/09/25	1	49.70	1	49.75	49.50	0	6,216	0.00%
2018/09/20	0	0.00	1	49.60	48.80	-1	6,926	-0.01%
2018/09/19	2	51.60	3	50.97	49.60	-1	7,038	-0.01%
2018/09/18	3	51.13	1	50.90	50.90	2	7,235	0.03%
2018/09/17	6	52.87	5	53.04	52.70	1	7,424	0.01%
2018/09/14	3	53.57	22	52.99	54.20	-19	7,648	-0.25%
2018/09/13	1	53.00	1	53.00	51.00	0	8,110	0.00%
2018/09/12	1	52.40	0	0.00	51.80	1	8,201	0.01%
2018/09/11	1	54.00	0	0.00	53.70	1	8,477	0.01%
2018/09/10	1	55.10	1	54.60	54.10	0	8,490	0.00%
2018/09/07	1	58.40	1	57.40	55.10	0	8,709	0.00%
2018/09/06	2	61.20	2	61.35	60.10	0	8,790	0.00%
2018/09/05	1	63.50	1	62.80	61.20	0	9,072	0.00%
2018/08/30	1	66.50	1	66.20	65.80	0	9,532	0.00%
2018/08/29	4	66.00	4	66.00	65.20	0	9,778	0.00%
2018/08/28	1	66.80	2	65.95	64.80	-1	9,998	-0.01%
2018/08/27	3	63.77	4	64.45	66.30	-1	10,141	-0.01%
2018/08/24	2	63.90	2	63.30	62.00	0	10,131	0.00%
2018/08/23	1	63.20	0	0.00	63.20	1	10,185	0.01%
2018/08/16	14	71.99	3	71.97	72.00	11	10,468	0.11%
2018/08/15	2	69.60	13	69.98	70.00	-11	10,396	-0.11%
2018/08/14	4	64.45	4	64.98	67.60	0	10,349	0.00%
2018/08/13	2	66.00	8	64.79	63.60	-6	10,310	-0.06%
2018/08/10	1	70.40	1	71.30	69.80	0	10,282	0.00%
2018/08/09	3	71.53	2	70.20	72.00	1	10,294	0.01%
2018/08/08	2	73.15	2	73.10	71.20	0	10,270	0.00%
2018/08/07	2	73.05	3	73.33	74.50	-1	10,249	-0.01%
2018/08/06	2	71.55	6	71.40	71.40	-4	10,256	-0.04%
2018/08/03	8	71.36	12	71.24	71.60	-4	10,329	-0.04%
2018/08/02	8	70.10	7	70.34	70.00	1	10,387	0.01%
2018/08/01	8	74.49	2	75.50	73.40	6	10,464	0.06%
2018/07/31	7	72.84	8	73.46	75.60	-1	10,441	-0.01%
2018/07/30	3	75.57	1	74.20	73.50	2	10,481	0.02%
2018/07/27	3.3	82.20	5	81.30	80.70	-1.7	10,555	-0.02%
2018/07/26	2.1	79.13	0	0.00	78.90	2.1	10,405	0.02%
2018/07/25	6	77.80	10	78.07	77.80	-4	10,320	-0.04%
2018/07/24	7.1	73.76	2	74.75	76.50	5.1	10,204	0.05%
2018/07/23	6.2	73.16	6	73.60	74.50	0.2	10,145	0.00%
2018/07/20	8	74.76	6	75.73	71.30	2	10,038	0.02%
2018/07/19	5	75.86	5	76.10	76.80	0	9,970	0.00%
2018/07/18	3.1	79.19	6	80.10	75.30	-2.9	10,006	-0.03%
2018/07/17	8.1	80.29	13	80.58	78.80	-4.9	10,089	-0.05%
2018/07/16	2	84.20	0	0.00	82.60	2	9,995	0.02%
2018/07/13	10	86.38	8	87.19	85.10	2	10,005	0.02%
2018/07/12	3	82.27	11	83.09	85.50	-8	9,815	-0.08%
2018/07/11	26	82.48	26	83.26	82.20	0	9,749	0.00%
2018/07/10	13	78.61	13	79.33	80.40	0	9,659	0.00%
2018/07/09	8	84.09	7	84.51	80.50	1	9,549	0.01%
2018/07/06	13	84.65	9	86.17	84.90	4	9,382	0.04%
2018/07/05	16.1	89.84	4	89.60	86.90	12.1	9,159	0.13%
2018/07/04	12	86.64	16	87.21	91.50	-4	8,991	-0.04%
2018/07/03	19	89.77	9	90.38	86.00	10	8,811	0.11%
2018/07/02	2	86.45	5	87.32	90.30	-3	8,439	-0.04%
2018/06/29	15	84.46	17	83.04	84.40	-2	8,052	-0.02%
2018/06/28	14	78.71	18	79.08	79.00	-4	7,692	-0.05%
2018/06/27	10	80.97	8.1	82.73	78.30	1.9	7,559	0.03%
2018/06/26	20	79.44	20	80.33	80.70	0	7,336	0.00%
2018/06/25	15	83.98	15	85.41	80.80	0	7,119	0.00%
2018/06/22	48	89.87	38	92.81	83.00	10	6,874	0.15%
2018/06/21	0	0.00	5	84.78	88.20	-5	6,334	-0.08%
2018/06/20	13	83.31	3	81.13	80.20	10	6,221	0.16%
2018/06/19	6	88.90	1	88.90	88.90	5	5,951	0.08%
2018/06/15	0	0.00	23	76.55	80.90	-23	5,913	-0.39%
2018/06/14	6	72.62	6	73.98	73.60	0	5,702	0.00%
2018/06/13	7.1	72.43	19	72.53	74.80	-11.9	5,575	-0.21%
2018/06/12	4	71.38	18	71.49	71.80	-14	5,279	-0.27%
2018/06/11	2	65.30	0	0.00	65.30	2	5,043	0.04%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	27	54.89	6	55.48	54.00	21	4,954	0.42%
2018/06/06	31	54.62	12	53.88	54.50	19	4,778	0.40%
2018/06/05	9	53.28	4	51.01	50.30	5	4,523	0.11%
2018/06/04	2	55.00	3	54.50	55.00	-1	4,289	-0.02%
2018/06/01	0	0.00	4	49.85	50.00	-4	4,140	-0.10%
2018/05/31	1	47.80	0	0.00	47.80	1	4,116	0.02%
2018/05/30	2	48.60	3	49.12	49.25	-1	4,191	-0.02%
2018/05/29	6	50.10	13	50.54	49.85	-7	4,321	-0.16%
2018/05/28	1	51.20	0.4	51.00	51.20	0.6	4,218	0.01%
2018/05/25	0	0.00	2	47.75	47.50	-2	4,020	-0.05%
2018/05/24	1	46.60	0	0.00	46.45	1	3,952	0.03%
2018/05/23	0	0.00	4	46.64	46.55	-4	3,984	-0.10%
2018/05/21	2	46.63	3	46.62	46.50	-1	3,920	-0.03%
2018/05/18	0	0.00	2	46.70	46.70	-2	3,919	-0.05%
2018/05/17	1	44.70	0	0.00	45.50	1	3,895	0.03%
2018/05/16	4	46.19	3	46.43	46.20	1	3,863	0.03%
2018/05/15	6	47.34	4	47.79	46.75	2	3,881	0.05%
2018/05/14	2	47.00	3	47.33	47.95	-1	3,950	-0.03%
2018/05/11	1	46.20	0	0.00	46.10	1	3,993	0.03%
2018/05/10	3	50.17	3	50.67	49.60	0	3,939	0.00%
2018/05/09	7	49.57	7	49.54	49.35	0	3,876	0.00%
2018/05/08	4	47.98	5	47.94	48.00	-1	3,678	-0.03%
2018/05/07	1	47.75	0	0.00	47.75	1	3,660	0.03%
2018/05/04	1	49.35	2	49.00	48.50	-1	3,536	-0.03%
2018/05/03	2	46.00	7	46.34	47.00	-5	3,376	-0.15%
2018/05/02	0	0.00	2	47.50	47.00	-2	3,382	-0.06%
2018/04/27	1	46.10	1	47.20	46.75	0	3,430	0.00%
2018/04/26	3	46.77	0	0.00	45.70	3	3,439	0.09%
2018/04/25	1	46.70	0	0.00	46.50	1	3,424	0.03%
2018/04/24	9	48.49	2	49.00	46.40	7	3,384	0.21%
2018/04/23	2	50.00	9	51.30	51.40	-7	3,266	-0.21%
2018/04/19	1	48.55	1	48.00	47.00	0	3,282	0.00%
2018/04/18	0	0.00	1	47.25	47.45	-1	3,235	-0.03%
2018/04/17	4	47.80	0	0.00	46.55	4	3,251	0.12%
2018/04/16	3	48.82	8	49.50	50.00	-5	3,227	-0.15%
2018/04/13	8	46.25	15	46.90	48.00	-7	3,094	-0.23%
2018/04/12	5	44.80	0	0.00	45.00	5	3,079	0.16%
2018/04/11	6	44.60	0	0.00	44.55	6	3,228	0.19%
2018/04/10	6	45.00	0	0.00	44.65	6	3,551	0.17%
2018/03/31	0	0.00	5	45.85	45.00	-5	3,943	-0.13%
2018/03/30	5	45.45	0	0.00	45.00	5	4,199	0.12%
2018/03/29	0	0.00	1	44.15	43.90	-1	4,272	-0.02%
2018/03/26	2	43.18	0	0.00	43.40	2	4,908	0.04%
2018/03/22	0	0.00	1	46.10	45.45	-1	4,958	-0.02%
2018/03/16	0	0.00	1	45.65	45.70	-1	5,057	-0.02%
2018/03/15	1	45.40	0	0.00	45.70	1	5,088	0.02%
2018/03/13	1	45.05	0	0.00	45.20	1	5,169	0.02%
2018/03/12	1	44.40	1	44.55	44.10	0	5,186	0.00%
2018/03/08	2	43.85	2	43.85	43.85	0	5,466	0.00%
2018/03/07	4	44.94	5	44.55	44.10	-1	5,641	-0.02%
2018/03/06	1	46.20	1	45.60	45.15	0	5,784	0.00%
2018/03/05	6	47.78	0	0.00	46.60	6	6,014	0.10%
2018/03/02	11	45.90	12	45.58	45.55	-1	5,903	-0.02%
2018/03/01	0	0.00	0.3	43.80	43.90	-0.3	5,832	0.00%
2018/02/27	2	43.08	2	43.23	42.90	0	5,813	0.00%
2018/02/26	1	43.10	2	43.00	42.50	-1	5,841	-0.02%
2018/02/23	1	42.75	1	43.75	42.75	0	5,826	0.00%
2018/02/22	1	41.60	1	41.40	41.85	0	5,781	0.00%
2018/02/12	1	41.40	1	40.40	39.60	0	5,753	0.00%
2018/02/08	1	41.80	2	42.30	41.50	-1	5,713	-0.02%
2018/02/07	4	43.85	3	44.30	42.00	1	5,681	0.02%
2018/02/05	0	0.00	2	45.10	44.95	-2	5,502	-0.04%
2018/02/01	0	0.00	2	45.20	45.10	-2	5,337	-0.04%
2018/01/31	1	41.10	1	41.35	42.85	0	5,220	0.00%
2018/01/30	13	42.57	11	42.54	42.00	2	5,205	0.04%
2018/01/29	0	0.00	4	42.94	43.55	-4	5,175	-0.08%
2018/01/25	5	44.82	4	45.03	43.20	1	5,055	0.02%
2018/01/24	2	44.93	1	44.75	44.70	1	5,027	0.02%
2018/01/23	3	48.10	3	48.30	46.15	0	5,046	0.00%
2018/01/22	3	47.80	2	48.70	48.30	1	5,014	0.02%
2018/01/19	1	47.60	1	48.65	47.40	0	4,964	0.00%
2018/01/18	5	48.17	3	48.53	47.15	2	4,943	0.04%
2018/01/17	2	48.10	2	48.20	47.80	0	4,916	0.00%
2018/01/16	9	49.10	15	49.48	48.85	-6	4,885	-0.12%
2018/01/15	10	51.99	5	51.08	49.00	5	4,841	0.10%
2018/01/12	4	47.39	1	47.45	48.45	3	4,616	0.06%
2018/01/10	2	48.50	3	48.03	47.50	-1	4,509	-0.02%
2018/01/09	6	49.82	4	50.13	49.70	2	4,423	0.05%
2018/01/08	8	51.38	9	51.32	49.50	-1	4,310	-0.02%
2018/01/05	8	52.84	6	52.93	53.00	2	4,216	0.05%
2018/01/04	15	51.31	8	51.33	54.00	7	4,052	0.17%
2018/01/03	3	45.90	2	47.00	49.25	1	3,716	0.03%
2018/01/02	1	44.80	22	44.38	44.80	-21	3,564	-0.59%