凱美 (2375)-日盛-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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966張
產業
上市電子零組件類股
537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－日盛-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

日盛-北高雄券商分點個股進出
日盛-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
2023/04/07	5	72.40	0	0.00	72.50	5	1,883	0.27%
2023/03/29	1	73.50	0	0.00	72.20	1	1,828	0.05%
2023/03/28	2	73.30	2	73.55	73.30	0	1,811	0.00%
2023/03/23	1	79.00	2	78.40	79.10	-1	1,740	-0.06%
2023/03/22	1	75.60	0	0.00	75.40	1	1,663	0.06%
2023/03/21	3	76.77	0	0.00	75.10	3	1,651	0.18%
2023/03/20	1	73.80	3	75.70	76.50	-2	1,626	-0.12%
2023/03/17	2	75.00	5	76.30	75.00	-3	1,615	-0.19%
2023/03/16	5	74.96	0	0.00	74.50	5	1,595	0.31%
2023/03/15	1	79.00	1	77.90	76.30	0	1,580	0.00%
2023/03/13	0	0.00	20	76.71	77.00	-20	1,534	-1.30%
2023/03/10	2	78.30	3	77.77	78.50	-1	1,502	-0.07%
2023/03/09	11	81.30	11	81.82	80.70	0	1,448	0.00%
2023/03/08	38	79.88	37	80.68	80.00	1	1,349	0.07%
2023/03/07	10	76.28	10	76.12	76.80	0	1,199	0.00%
2023/03/06	28	74.09	8	73.68	76.00	20	1,069	1.87%
2023/03/03	1	68.70	2	70.55	69.10	-1	931	-0.11%
2023/02/22	1	68.00	0	0.00	67.20	1	837	0.12%
2023/02/20	7	70.80	7	70.51	70.40	0	800	0.00%
2023/02/17	42	70.55	40	70.46	71.50	2	752	0.27%
2023/02/16	2	67.40	2	69.10	69.30	0	548	0.00%
2023/02/14	0	0.00	2	63.40	62.60	-2	451	-0.44%
2023/02/09	1	60.70	0	0.00	60.50	1	446	0.22%
2023/02/08	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/02	0	0.00	0.4	64.30	64.70	-0.4	441	-0.09%
2023/01/09	0	0.00	5	58.20	58.90	-5	379	-1.32%
2023/01/06	5	56.82	0	0.00	57.30	5	370	1.35%
2023/01/04	0	0.00	5	54.10	54.00	-5	365	-1.37%
2023/01/03	5	53.00	0	0.00	53.90	5	368	1.36%
2022/12/28	0	0.00	4	54.20	54.20	-4	375	-1.07%
2022/12/26	0	57.50	0	0.00	55.50	0	382	0.00%
2022/12/21	0	0.00	0.8	55.50	55.70	-0.8	404	-0.20%
2022/12/06	5	63.00	0	0.00	61.30	5	443	1.13%
2022/12/05	0	0.00	11	61.55	64.50	-11	435	-2.52%
2022/12/01	1	59.20	0	0.00	58.50	1	426	0.23%
2022/11/14	0	0.00	5	57.00	57.20	-5	568	-0.88%
2022/11/09	0	0.00	1	55.40	55.80	-1	568	-0.18%
2022/11/08	1	54.00	0	0.00	53.90	1	564	0.18%
2022/11/07	0	0.00	6	55.50	54.50	-6	570	-1.05%
2022/11/01	0.4	51.90	0	0.00	51.90	0.4	580	0.07%
2022/10/31	0	0.00	1	51.20	51.90	-1	585	-0.17%
2022/10/28	1	50.30	0	0.00	50.10	1	588	0.17%
2022/10/27	0	0.00	1	51.60	51.60	-1	601	-0.17%
2022/10/25	10	50.20	10	50.50	49.95	0	622	0.00%
2022/10/20	1	49.85	0	0.00	50.20	1	696	0.14%
2022/10/14	0	0.00	4	50.40	50.40	-4	908	-0.44%
2022/10/13	4	48.43	2	48.80	48.20	2	912	0.22%
2022/10/12	2	49.80	0	0.00	49.60	2	911	0.22%
2022/10/05	0	0.00	5.8	52.86	52.30	-5.8	944	-0.61%
2022/09/30	0.2	50.50	0	0.00	50.40	0.2	981	0.02%
2022/09/29	5	49.00	0	0.00	49.50	5	984	0.51%
2022/09/26	5	52.50	0	0.00	50.50	5	981	0.51%
2022/09/22	0	55.80	0	0.00	55.70	0	983	0.00%
2022/09/20	5	58.50	0	0.00	58.10	5	1,001	0.50%
2022/09/16	10	60.00	0	0.00	59.00	10	1,014	0.99%
2022/09/14	0	0.00	2	61.20	61.00	-2	1,003	-0.20%
2022/08/31	1	58.00	0	0.00	58.30	1	980	0.10%
2022/08/26	1	61.80	0	0.00	61.40	1	959	0.10%
2022/08/25	0	0.00	2	61.50	61.50	-2	952	-0.21%
2022/08/24	5	60.52	5	61.38	62.00	0	946	0.00%
2022/08/23	0	0.00	1	58.10	60.30	-1	906	-0.11%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/07/26	0	0.00	0	56.20	54.70	0	823	0.00%
2022/07/20	2	55.60	2	55.85	55.60	0	807	0.00%
2022/07/18	11	57.70	14	57.47	59.00	-3	780	-0.38%
2022/07/15	5	57.42	10	53.00	57.50	-5	651	-0.77%
2022/07/12	0	0.00	2	49.00	48.85	-2	593	-0.34%
2022/07/11	12	51.17	0	0.00	50.90	12	599	2.00%
2022/07/08	6	51.80	6	52.58	52.80	0	597	0.00%
2022/07/07	0	0.00	1	48.60	50.40	-1	589	-0.17%
2022/07/05	1	49.75	0	0.00	49.75	1	613	0.16%
2022/06/30	1	50.10	0	0.00	49.95	1	588	0.17%
2022/06/17	1	59.50	0	0.00	59.20	1	611	0.16%
2022/06/02	1	68.80	0	0.00	68.30	1	662	0.15%
2022/05/26	1	66.10	1	65.70	65.50	0	688	0.00%
2022/05/25	0	0.00	2	63.70	64.30	-2	688	-0.29%
2022/05/19	1	63.60	1	65.00	65.30	0	716	0.00%
2022/05/18	4	65.70	0	0.00	65.10	4	717	0.56%
2022/05/13	0	0.00	1	60.80	61.80	-1	715	-0.14%
2022/04/18	0	0.00	1	67.80	67.70	-1	891	-0.11%
2022/03/17	0	0.00	1	80.40	80.40	-1	1,722	-0.06%
2022/03/16	1	77.40	0	0.00	77.60	1	1,795	0.06%
2022/03/14	5	80.60	0	0.00	80.60	5	1,921	0.26%
2022/03/09	0.1	80.70	0	0.00	80.60	0.1	2,518	0.00%
2022/03/08	5	79.60	0	0.00	79.60	5	2,795	0.18%
2022/03/07	0	0.00	12	83.38	83.00	-12	3,173	-0.38%
2022/03/04	8	88.10	0	0.00	88.10	8	3,734	0.21%
2022/03/03	1	90.20	1	89.30	89.20	0	4,106	0.00%
2022/02/25	2	88.00	9	87.87	87.70	-7	5,474	-0.13%
2022/02/24	2	89.20	0	0.00	87.30	2	5,554	0.04%
2022/02/23	7	90.17	0	0.00	90.20	7	5,570	0.13%
2022/02/22	2	90.50	3	89.97	90.00	-1	5,586	-0.02%
2022/02/21	2	91.70	2	92.00	92.00	0	5,611	0.00%
2022/02/16	1	92.50	0	0.00	92.70	1	5,706	0.02%
2022/02/14	5	91.18	2.2	90.12	90.10	2.8	5,714	0.05%
2022/02/11	5	93.00	5	93.10	93.00	0	5,715	0.00%
2022/02/10	18	93.79	2	94.40	93.80	16	5,726	0.28%
2022/02/09	3	93.53	2	93.80	93.70	1	5,730	0.02%
2022/02/08	1	92.10	0	0.00	92.90	1	5,748	0.02%
2022/02/07	2	89.10	6	90.15	91.80	-4	5,763	-0.07%
2022/01/26	3	88.87	4	88.15	88.20	-1	5,790	-0.02%
2022/01/25	2.2	90.33	3	88.30	88.30	-0.8	5,798	-0.01%
2022/01/24	1	88.10	5	89.38	90.50	-4	5,792	-0.07%
2022/01/21	2	90.60	1	90.00	90.00	1	5,790	0.02%
2022/01/20	1	91.90	1	92.60	92.20	0	5,810	0.00%
2022/01/19	0.1	92.90	1	92.80	92.80	-0.9	5,810	-0.02%
2022/01/18	4.1	95.56	2	94.00	94.00	2.1	5,806	0.04%
2022/01/17	0	0.00	1	93.40	94.70	-1	5,779	-0.02%
2022/01/14	4	91.45	5	91.52	91.60	-1	5,774	-0.02%
2022/01/13	2	93.20	6.5	92.65	92.60	-4.5	5,748	-0.08%
2022/01/12	10	93.90	4.5	93.69	93.10	5.5	5,739	0.10%
2022/01/11	24	96.05	0	0.00	94.70	24	5,711	0.42%
2022/01/10	17	97.20	12	98.68	98.00	5	5,675	0.09%
2022/01/07	52	99.17	9	97.92	97.90	43	5,663	0.76%
2022/01/06	14	101.32	12	101.67	100.00	2	5,630	0.04%
2022/01/05	2	103.50	16	103.63	103.00	-14	5,605	-0.25%
2022/01/04	13	106.92	8	105.25	105.50	5	5,555	0.09%
2022/01/03	2	101.51	3	103.00	104.50	-1	5,410	-0.02%
2021/12/30	3	100.83	4	101.13	101.00	-1	5,348	-0.02%
2021/12/29	1	99.10	0	0.00	99.10	1	5,319	0.02%
2021/12/28	8	99.19	0	0.00	99.30	8	5,317	0.15%
2021/12/27	1	100.00	1	99.50	99.30	0	5,307	0.00%
2021/12/24	0	0.00	3	97.60	97.60	-3	5,285	-0.06%
2021/12/23	6	98.85	1	98.80	98.70	5	5,269	0.09%
2021/12/22	30	99.47	1	100.00	99.10	29	5,243	0.55%
2021/12/21	2	99.00	0	0.00	98.40	2	5,213	0.04%
2021/12/20	1	97.60	2	98.30	97.60	-1	5,189	-0.02%
2021/12/17	5.1	101.49	0	0.00	99.50	5.1	5,132	0.10%
2021/12/16	3	101.33	16	101.41	101.00	-13	5,096	-0.26%
2021/12/15	3	101.17	5	101.50	100.50	-2	5,079	-0.04%
2021/12/14	1	101.00	0	0.00	101.00	1	5,036	0.02%
2021/12/13	2	103.50	7	101.43	103.00	-5	5,006	-0.10%
2021/12/10	7	102.00	5	102.20	101.00	2	4,945	0.04%
2021/12/08	3	105.33	1	106.50	105.00	2	4,825	0.04%
2021/12/07	11	107.09	7	108.71	105.50	4	4,723	0.08%
2021/12/06	6	114.42	2	115.50	114.50	4	4,378	0.09%
2021/12/03	8	116.19	5.1	115.01	116.50	2.9	4,312	0.07%
2021/12/02	32	118.00	35	118.53	113.00	-3	4,177	-0.07%
2021/12/01	25	118.30	46	117.12	117.00	-21	3,918	-0.54%
2021/11/30	104	119.78	145	118.93	117.00	-41	3,566	-1.15%	大買/大賣/
2021/11/29	161	113.13	85	112.07	113.50	76	3,000	2.53%	大買/
2021/11/26	87	112.45	269.2	114.40	115.50	-182.2	2,633	-6.92%	大賣/鉅額交易
2021/11/25	40.3	108.97	30.2	111.43	111.50	10.1	1,878	0.54%
2021/11/24	20	96.91	11	101.73	105.00	9	1,479	0.61%
2021/11/23	20	94.39	20	96.33	95.50	0	1,280	0.00%
2021/11/22	17	93.94	0	0.00	93.60	17	1,208	1.41%
2021/11/18	7	93.86	2	92.00	92.00	5	1,203	0.42%
2021/11/16	0	0.00	2	91.50	89.60	-2	1,227	-0.16%
2021/11/15	2	91.20	4	89.33	90.70	-2	1,294	-0.15%
2021/11/10	6	88.98	0	0.00	87.90	6	1,342	0.45%
2021/11/09	1	88.10	0	0.00	88.20	1	1,378	0.07%
2021/11/08	0	0.00	1	85.00	85.50	-1	1,378	-0.07%
2021/11/05	2	87.65	0	0.00	87.60	2	1,418	0.14%
2021/11/04	1	89.50	0	0.00	87.00	1	1,454	0.07%
2021/11/03	0	0.00	5	88.00	87.00	-5	1,461	-0.34%
2021/11/02	5	83.50	1	84.50	83.00	4	1,481	0.27%
2021/10/29	24	86.85	0	0.00	86.80	24	1,561	1.54%
2021/10/28	90	89.26	5	87.00	85.90	85	1,566	5.42%
2021/10/18	0	0.00	5	82.00	80.60	-5	1,762	-0.28%
2021/10/07	0	0.00	5	79.50	80.90	-5	1,941	-0.26%
2021/10/06	10	78.60	0	0.00	76.30	10	1,996	0.50%
2021/10/05	5	76.50	5	77.10	80.50	0	2,027	0.00%
2021/10/04	0	0.00	0	79.30	78.90	0	2,113	0.00%
2021/09/29	4	83.60	25	82.61	82.00	-21	2,625	-0.80%
2021/09/28	6	86.93	0	0.00	86.90	6	2,855	0.21%
2021/09/22	0	0.00	3	87.67	87.00	-3	3,665	-0.08%
2021/09/17	8	87.93	5	89.50	89.70	3	3,741	0.08%
2021/09/14	0	0.00	3	92.03	91.40	-3	3,980	-0.08%
2021/09/13	5	91.80	0	0.00	91.60	5	4,066	0.12%
2021/09/10	3	92.00	0	0.00	92.70	3	4,166	0.07%
2021/09/09	1	92.20	0	0.00	91.70	1	4,652	0.02%
2021/09/08	0	0.00	1	90.20	89.90	-1	4,965	-0.02%
2021/09/07	17	94.24	16	91.68	91.80	1	5,047	0.02%
2021/09/06	0	0.00	9	93.97	93.30	-9	5,158	-0.17%
2021/09/03	13	96.11	5	95.40	95.40	8	5,294	0.15%
2021/09/02	10	101.50	5	98.50	98.50	5	5,290	0.09%
2021/08/25	0	0.00	11	102.77	104.00	-11	5,627	-0.20%
2021/08/23	2	98.85	3	99.37	100.50	-1	5,722	-0.02%
2021/08/20	2	95.35	9	96.12	96.80	-7	5,777	-0.12%
2021/08/19	25	96.46	14	95.55	93.00	11	5,800	0.19%
2021/08/18	2	101.50	0	0.00	101.50	2	5,894	0.03%
2021/08/17	0	0.00	1	96.59	96.00	-1	6,084	-0.02%
2021/08/16	1	99.64	2	102.24	100.00	-1	6,124	-0.02%
2021/08/13	2	104.00	1	105.97	103.00	1	6,185	0.02%
2021/08/12	5	108.00	1	108.00	108.00	4	6,213	0.06%
2021/08/11	31	109.92	5	108.10	107.50	26	6,292	0.41%
2021/08/10	2	108.50	6	109.92	108.00	-4	6,365	-0.06%
2021/08/09	5	111.10	7	111.79	107.00	-2	6,461	-0.03%
2021/08/06	6	111.58	4	111.75	111.00	2	6,647	0.03%
2021/08/05	4	109.88	1.4	110.64	111.00	2.6	6,751	0.04%
2021/08/04	0	0.00	16.1	109.88	112.00	-16.1	6,864	-0.23%
2021/08/02	0	0.00	0	103.50	106.00	0	7,135	0.00%
2021/07/30	2	103.75	5	105.50	102.00	-3	7,220	-0.04%
2021/07/29	22	104.59	0	0.00	105.50	22	7,301	0.30%
2021/07/28	6	107.42	3	104.50	104.50	3	7,375	0.04%
2021/07/27	1	112.94	0.1	110.50	109.50	0.9	7,484	0.01%
2021/07/26	5	113.00	4	112.50	113.00	1	7,612	0.01%
2021/07/23	2.1	111.76	0	0.00	112.00	2.1	7,663	0.03%
2021/07/22	4	112.63	5	113.89	112.50	-1	7,736	-0.01%
2021/07/21	3	110.67	8	110.50	111.00	-5	7,787	-0.06%
2021/07/20	3	110.67	28	110.80	110.00	-25	7,776	-0.32%
2021/07/19	6	114.17	8	113.75	113.50	-2	7,786	-0.03%
2021/07/16	7	113.86	1	114.00	113.50	6	7,830	0.08%
2021/07/15	1	114.50	1	114.50	114.50	0	7,884	0.00%
2021/07/14	0	114.00	0	0.00	114.00	0	8,022	0.00%
2021/07/13	1	118.50	3	116.67	114.00	-2	8,058	-0.02%
2021/07/12	2	116.50	3	116.83	116.50	-1	8,026	-0.01%
2021/07/09	6	116.42	10	116.00	115.00	-4	8,040	-0.05%
2021/07/08	11	121.86	0	0.00	119.00	11	8,066	0.14%
2021/07/07	9	122.50	9	124.28	120.50	0	8,101	0.00%
2021/07/06	23	122.70	8	123.63	121.50	15	7,972	0.19%
2021/07/05	31	120.92	33	121.15	118.00	-2	7,865	-0.03%
2021/07/02	1	115.00	1	115.50	115.50	0	7,760	0.00%
2021/07/01	45	115.59	53	116.30	114.00	-8	8,048	-0.10%
2021/06/30	22	118.11	20.1	117.45	123.00	1.9	8,037	0.02%
2021/06/29	11.1	114.50	25.4	116.48	112.00	-14.3	7,900	-0.18%
2021/06/28	12	111.37	1	109.00	112.50	11	7,787	0.14%
2021/06/25	4	114.37	15	116.50	113.00	-11	7,774	-0.14%
2021/06/24	5	114.00	0	0.00	114.50	5	7,802	0.06%
2021/06/23	41	116.23	23.1	115.59	115.50	17.9	7,897	0.23%
2021/06/22	21.1	113.90	10	116.00	112.00	11	7,990	0.14%
2021/06/21	1	114.49	2	115.22	113.50	-1	8,099	-0.01%
2021/06/18	62	118.81	58	119.02	117.00	4	8,071	0.05%
2021/06/17	16	111.72	21	113.93	117.50	-5	7,670	-0.07%
2021/06/16	2	108.50	18	108.39	107.00	-16	7,512	-0.21%
2021/06/15	20	107.55	5	107.50	108.00	15	7,507	0.20%
2021/06/11	19	108.03	16	105.38	103.50	3	7,479	0.04%
2021/06/09	1	104.00	2.4	105.50	103.00	-1.4	7,802	-0.02%
2021/06/08	0	0.00	1	104.00	104.50	-1	7,814	-0.01%
2021/06/07	4	103.50	1	103.50	102.50	3	7,863	0.04%
2021/06/04	2	103.75	3	105.33	105.00	-1	7,874	-0.01%
2021/06/03	4	101.50	105	100.98	104.00	-101	7,867	-1.28%	大賣/鉅額交易
2021/06/02	28	102.02	18	100.69	100.00	10	7,833	0.13%
2021/06/01	21	105.33	2	105.49	105.00	19	7,781	0.24%
2021/05/31	6	105.17	8	105.88	104.50	-2	7,760	-0.03%
2021/05/28	27	105.41	6	105.50	104.50	21	7,739	0.27%
2021/05/27	2	104.00	2	105.50	104.00	0	7,708	0.00%
2021/05/26	71	105.55	44	105.75	104.50	27	7,654	0.35%
2021/05/25	20	104.85	12.3	107.11	108.00	7.7	7,623	0.10%
2021/05/24	9	96.54	13	96.90	98.60	-4	7,669	-0.05%
2021/05/21	13	95.42	19	97.94	95.80	-6	8,044	-0.07%
2021/05/20	26.5	95.12	14	95.59	93.00	12.5	8,255	0.15%
2021/05/19	5	94.80	14	97.52	95.40	-9	8,409	-0.11%
2021/05/18	26	95.06	7	96.36	96.90	19	8,638	0.22%
2021/05/17	5	88.76	23	90.98	88.90	-18	8,770	-0.21%
2021/05/14	45	96.83	18	96.67	93.00	27	8,852	0.31%
2021/05/13	7	87.34	14	89.19	91.60	-7	8,935	-0.08%
2021/05/12	11	96.74	7.5	96.27	90.90	3.5	9,089	0.04%
2021/05/11	6.2	102.37	17	104.41	101.00	-10.8	9,090	-0.12%
2021/05/10	25	114.12	7	113.71	110.50	18	9,152	0.20%
2021/05/07	1	110.50	14	109.54	113.00	-13	9,214	-0.14%
2021/05/06	8	103.63	9	104.11	103.00	-1	9,549	-0.01%
2021/05/05	38	107.79	52	108.61	102.50	-14	9,563	-0.15%
2021/05/04	35	107.26	12	107.21	106.00	23	9,851	0.23%
2021/05/03	9	116.00	26	119.58	113.50	-17	10,170	-0.17%
2021/04/29	3	125.67	6	125.92	125.00	-3	10,099	-0.03%
2021/04/28	3	127.50	27	126.70	128.50	-24	10,166	-0.24%
2021/04/27	2	126.75	28	125.84	126.50	-26	10,239	-0.25%
2021/04/26	1	124.00	1	124.00	123.50	0	10,222	0.00%
2021/04/23	7	122.21	22	122.50	122.50	-15	10,282	-0.15%
2021/04/22	39	120.56	27	118.00	119.50	12	10,494	0.11%
2021/04/21	2	125.75	12	124.38	123.50	-10	10,620	-0.09%
2021/04/20	63	128.36	47	126.22	127.50	16	10,940	0.15%
2021/04/19	43	123.81	20	124.23	123.00	23	10,902	0.21%
2021/04/16	2	123.50	29	124.69	123.00	-27	10,940	-0.25%
2021/04/15	9	124.06	7	123.43	124.00	2	11,107	0.02%
2021/04/14	78	121.03	55	121.36	125.00	23	11,202	0.21%
2021/04/13	18	123.00	6.1	122.47	122.50	11.9	11,300	0.11%
2021/04/12	22	122.89	31.1	122.92	121.50	-9.1	11,314	-0.08%
2021/04/09	5	128.70	8	128.12	126.00	-3	11,401	-0.03%
2021/04/08	19	132.71	20	134.35	131.00	-1	11,427	-0.01%
2021/04/07	61	134.15	60	134.29	133.50	1	11,575	0.01%
2021/04/06	38	128.38	33	128.06	129.50	5	11,354	0.04%
2021/04/01	20	121.88	6	122.00	121.50	14	11,260	0.12%
2021/03/31	6	118.50	10	118.35	117.50	-4	11,387	-0.04%
2021/03/30	23	120.35	17	118.82	118.50	6	11,764	0.05%
2021/03/29	2	116.75	27	119.13	117.00	-25	11,926	-0.21%
2021/03/26	33	119.00	9	120.33	119.50	24	12,174	0.20%
2021/03/25	21	116.60	16	118.22	114.00	5	12,118	0.04%
2021/03/24	11	125.09	3	124.83	120.00	8	12,075	0.07%
2021/03/23	6	131.75	26	131.98	131.00	-20	12,106	-0.17%
2021/03/22	7	131.79	10	130.90	130.50	-3	12,209	-0.02%
2021/03/18	1	134.00	2	136.50	134.50	-1	12,427	-0.01%
2021/03/17	8	134.38	10	135.65	134.00	-2	12,481	-0.02%
2021/03/16	53	139.03	51	137.98	134.50	2	12,505	0.02%
2021/03/15	1	134.00	51	131.68	134.50	-50	12,413	-0.40%
2021/03/12	0	0.00	16	131.06	128.00	-16	12,305	-0.13%
2021/03/11	7	125.64	2	128.00	131.00	5	12,362	0.04%
2021/03/10	10	115.80	12	118.83	121.50	-2	12,362	-0.02%
2021/03/09	19	114.00	0.2	110.50	110.50	18.9	12,470	0.15%
2021/03/08	15	122.67	0	0.00	117.00	15	12,466	0.12%
2021/03/05	5	123.60	2	123.50	122.00	3	12,619	0.02%
2021/03/04	2	126.00	2	129.00	127.00	0	12,695	0.00%
2021/03/03	6	123.00	5	127.20	130.00	1	12,775	0.01%
2021/03/02	6	129.50	3	136.00	126.00	3	12,890	0.02%
2021/02/26	4	126.00	11	130.32	130.00	-7	13,034	-0.05%
2021/02/25	37	133.35	5.7	133.53	132.00	31.3	13,343	0.23%
2021/02/24	43.2	133.16	38	133.86	129.00	5.2	13,326	0.04%
2021/02/23	57	140.69	55	142.15	137.50	2	13,344	0.01%
2021/02/22	53	135.10	55.4	134.98	139.50	-2.4	13,052	-0.02%
2021/02/19	18	124.64	30	124.47	127.50	-12	13,152	-0.09%
2021/02/18	33	121.29	35	121.56	124.00	-2	13,244	-0.02%
2021/02/17	10	114.36	24	114.65	117.50	-14	13,484	-0.10%
2021/02/05	18	105.83	28	106.86	107.00	-10	13,531	-0.07%
2021/02/04	25	104.92	28	106.11	104.00	-3	13,967	-0.02%
2021/02/03	14	103.75	31	104.42	104.00	-17	14,127	-0.12%
2021/02/02	55	100.73	52	100.44	100.00	3	13,906	0.02%
2021/02/01	23	96.95	14	97.36	96.50	9	13,833	0.07%
2021/01/29	44	102.15	45	102.77	98.50	-1	13,785	-0.01%
2021/01/28	46	105.45	51	104.86	101.00	-5	13,657	-0.04%
2021/01/27	6	100.58	1	101.50	100.50	5	13,700	0.04%
2021/01/26	37	102.81	27	103.46	99.10	10	13,769	0.07%
2021/01/25	2	105.00	25.3	104.21	107.00	-23.3	13,404	-0.17%
2021/01/22	10.1	97.68	1	99.80	97.60	9.1	12,966	0.07%
2021/01/21	22	97.54	25	98.00	98.00	-3	12,896	-0.02%
2021/01/20	35.1	96.44	20	95.77	93.80	15.1	12,789	0.12%
2021/01/19	35.1	100.69	0	0.00	99.00	35.1	12,639	0.28%
2021/01/18	7	100.39	22	99.75	100.50	-15	12,578	-0.12%
2021/01/15	28.2	102.58	29	102.71	101.00	-0.8	12,515	-0.01%
2021/01/14	5.5	99.17	29	99.40	102.50	-23.5	12,336	-0.19%
2021/01/13	21	100.75	72	98.42	100.00	-51	12,264	-0.42%
2021/01/12	45	93.54	6	92.97	93.20	39	12,028	0.32%
2021/01/11	21	95.63	6	96.60	95.60	15	12,396	0.12%
2021/01/08	44	98.03	3	97.10	95.20	41	12,534	0.33%
2021/01/07	12	95.12	11	97.70	97.50	1	12,342	0.01%
2021/01/06	45	98.30	31	96.90	96.00	14	12,234	0.11%
2021/01/05	1	96.40	3	96.94	97.70	-2	12,030	-0.02%
2021/01/04	22	93.91	3	94.87	97.50	19	11,917	0.16%
2020/12/31	3	91.97	5	91.58	91.60	-2	11,758	-0.02%
2020/12/30	9	89.71	7	90.19	91.90	2	11,606	0.02%
2020/12/29	1	86.10	2	85.90	84.80	-1	11,358	-0.01%
2020/12/28	7	86.64	15	86.21	85.00	-8	11,243	-0.07%
2020/12/25	10	85.69	8	86.04	84.80	2	11,135	0.02%
2020/12/24	2	84.35	3.7	85.17	86.20	-1.7	10,948	-0.02%
2020/12/23	10	79.12	30	79.35	78.40	-20	10,487	-0.19%
2020/12/22	33	78.34	15	77.51	77.90	18	10,269	0.18%
2020/12/18	14	75.10	15	74.39	73.70	-1	9,853	-0.01%
2020/12/17	10	73.09	9	73.11	75.20	1	9,668	0.01%
2020/12/16	8	71.74	6	72.05	72.80	2	9,437	0.02%
2020/12/15	6	70.95	8	70.20	68.30	-2	9,266	-0.02%
2020/12/14	16	75.04	22	73.65	73.60	-6	9,095	-0.07%
2020/12/11	1	69.80	5	68.60	69.70	-4	8,808	-0.05%
2020/12/10	11	71.78	6	71.75	70.90	5	8,667	0.06%
2020/12/09	13	72.12	16	71.90	72.10	-3	8,565	-0.04%
2020/12/08	4	68.53	2	69.60	69.00	2	8,371	0.02%
2020/12/07	3	71.60	3	71.77	70.60	0	8,252	0.00%
2020/12/04	1	70.28	0.2	70.95	71.60	0.9	8,135	0.01%
2020/12/03	3.2	70.42	5	70.38	70.10	-1.8	8,054	-0.02%
2020/12/02	1	68.80	15	68.94	68.80	-14	7,885	-0.18%
2020/12/01	14	68.61	9	69.60	68.50	5	7,819	0.06%
2020/11/30	25	67.46	13	66.90	67.00	12	7,659	0.16%
2020/11/27	5	66.78	7	66.01	66.90	-2	7,549	-0.03%
2020/11/26	19	65.71	20	65.68	66.20	-1	7,437	-0.01%
2020/11/25	9.1	64.07	8	64.53	63.90	1.1	7,271	0.01%
2020/11/24	9	66.19	15	65.83	65.50	-6	7,077	-0.08%
2020/11/23	8	62.28	14	62.39	62.60	-6	6,734	-0.09%
2020/11/20	49	62.50	42.1	62.29	62.00	6.9	6,608	0.10%
2020/11/19	3	60.77	4	60.65	60.60	-1	6,320	-0.02%
2020/11/18	67	61.18	55.7	61.37	61.40	11.3	6,176	0.18%
2020/11/17	6	59.47	30	59.39	60.00	-24	5,780	-0.42%
2020/11/16	116.5	58.62	120.2	58.71	58.40	-3.7	5,492	-0.07%	大買/大賣/
2020/11/13	59	55.70	63	55.57	56.10	-4	4,947	-0.08%
2020/11/12	98	56.65	77.8	56.83	57.00	20.2	4,661	0.43%
2020/11/11	78	52.84	87	52.80	53.30	-9	4,040	-0.22%
2020/11/10	6	50.22	6.1	49.74	49.75	-0.1	3,616	0.00%
2020/11/09	7.1	49.71	1.1	49.68	49.35	6	3,553	0.17%
2020/11/06	12.1	50.54	2	50.55	50.00	10.1	3,499	0.29%
2020/11/05	9	49.81	15	49.90	50.80	-6	3,391	-0.18%
2020/11/04	57	50.17	52.4	50.50	49.90	4.6	3,238	0.14%
2020/11/03	17	47.21	34.3	48.01	48.60	-17.3	2,785	-0.62%
2020/10/30	2	44.73	2	45.13	44.15	0	2,705	0.00%
2020/10/29	0	0.00	2	43.65	44.35	-2	2,751	-0.07%
2020/10/28	1	45.60	0	0.00	45.25	1	2,780	0.04%
2020/10/26	0	0.00	2	46.55	46.50	-2	2,772	-0.07%
2020/10/23	2	46.80	5	46.82	46.85	-3	2,750	-0.11%
2020/10/22	12	47.12	8	46.74	46.45	4	2,721	0.15%
2020/10/21	10	48.66	4	50.01	48.20	6	2,642	0.23%
2020/10/20	4	49.41	7.4	49.39	49.20	-3.4	2,518	-0.14%
2020/10/19	140	49.62	136	49.29	49.50	4	2,366	0.17%	大買/大賣/
2020/10/16	8	45.56	8	46.30	47.00	0	1,867	0.00%
2020/10/14	1.5	42.99	3	43.23	43.50	-1.6	1,670	-0.09%
2020/10/13	1	42.20	1	42.35	42.30	0	1,633	0.00%
2020/10/12	1	42.05	0	0.00	41.55	1	1,642	0.06%
2020/10/07	2	42.95	2	43.38	43.10	0	1,649	0.00%
2020/10/06	0	0.00	2	42.63	42.35	-2	1,627	-0.12%
2020/10/05	1	41.30	0	0.00	41.40	1	1,592	0.06%
2020/09/30	4	41.19	3	41.45	41.80	1	1,596	0.06%
2020/09/29	0	0.00	2	41.43	41.25	-2	1,554	-0.13%
2020/09/28	0.1	37.80	0	0.00	37.80	0.1	1,456	0.01%
2020/09/25	8	37.77	4	37.91	37.40	4	1,474	0.27%
2020/09/24	0	0.00	10	38.85	38.70	-10	1,477	-0.68%
2020/09/23	2	40.40	2	40.58	40.20	0	1,496	0.00%
2020/09/17	0	0.00	0.7	42.40	42.55	-0.7	1,535	-0.05%
2020/09/16	1	42.20	1	42.40	42.00	0	1,565	0.00%
2020/09/11	0	0.00	2	40.90	40.30	-2	1,604	-0.12%
2020/09/07	2	42.70	0	0.00	42.25	2	1,767	0.11%
2020/09/03	1	43.10	0.2	43.00	43.00	0.8	1,874	0.04%
2020/08/24	0.4	42.35	0	0.00	42.25	0.4	2,141	0.02%
2020/08/21	0.3	42.80	0	0.00	42.70	0.3	2,166	0.01%
2020/08/20	0.2	42.70	0	0.00	42.60	0.2	2,180	0.01%
2020/08/19	2	46.28	2	46.40	46.40	0	2,197	0.00%
2020/08/18	0.1	46.85	0	0.00	46.85	0.1	2,228	0.00%
2020/08/17	0	47.85	0	0.00	48.00	0	2,258	0.00%
2020/08/05	0	0.00	1	35.00	34.55	-1	2,244	-0.04%
2020/08/04	1	34.60	1	34.55	34.35	0	2,282	0.00%
2020/08/03	2	34.90	0	0.00	34.85	2	2,350	0.09%
2020/07/31	0	0.00	2	34.65	34.70	-2	2,658	-0.08%
2020/07/30	3	34.53	4	34.68	34.45	-1	3,078	-0.03%
2020/07/28	7	34.21	7	34.40	34.10	0	3,170	0.00%
2020/07/23	0	0.00	1	35.00	35.25	-1	3,158	-0.03%
2020/07/21	0	0.00	9	34.31	33.85	-9	3,201	-0.28%
2020/07/20	1	32.30	1	32.55	32.65	0	3,199	0.00%
2020/07/17	2	33.25	0	0.00	32.85	2	3,227	0.06%
2020/07/15	1	33.55	0	0.00	33.05	1	3,278	0.03%
2020/07/13	2	33.70	0	0.00	33.65	2	3,356	0.06%
2020/07/10	1	33.65	0	0.00	33.65	1	3,500	0.03%
2020/07/08	0.3	34.80	0	0.00	35.00	0.3	3,577	0.01%
2020/07/07	1	35.10	0	0.00	34.80	1	3,663	0.03%
2020/07/02	1	34.70	0	0.00	34.65	1	4,077	0.02%
2020/07/01	0	0.00	1	34.75	34.55	-1	4,086	-0.02%
2020/06/30	1	34.40	0	0.00	34.40	1	4,086	0.02%
2020/06/29	0	0.00	1	34.35	34.70	-1	4,098	-0.02%
2020/06/19	6	36.65	0	0.00	36.20	6	4,242	0.14%
2020/06/17	0	0.00	2	36.48	36.15	-2	4,260	-0.05%
2020/06/16	0	0.00	2	36.35	36.35	-2	4,302	-0.05%
2020/06/12	0	0.00	1	35.25	35.85	-1	4,379	-0.02%
2020/06/11	3	37.18	10	36.60	36.10	-7	4,395	-0.16%
2020/06/10	1	37.30	0	0.00	37.30	1	4,452	0.02%
2020/06/09	0	0.00	1	37.65	37.20	-1	4,513	-0.02%
2020/06/08	4	38.05	1	38.10	37.90	3	4,552	0.07%
2020/06/05	1	38.20	8	38.26	38.15	-7	4,554	-0.15%
2020/06/04	1	38.55	4	38.65	38.70	-3	4,538	-0.07%
2020/06/02	7	38.30	9	38.12	37.80	-2	4,491	-0.04%
2020/06/01	7	38.29	7	38.27	38.40	0	4,457	0.00%
2020/05/29	1	37.25	1	37.15	37.40	0	4,403	0.00%
2020/05/28	2	37.65	1	38.00	37.90	1	4,407	0.02%
2020/05/27	0	0.00	4	37.13	36.75	-4	4,323	-0.09%
2020/05/26	1	36.85	1	37.10	36.65	0	4,355	0.00%
2020/05/25	1	36.30	1	36.50	36.50	0	4,385	0.00%
2020/05/22	5	36.66	0.3	36.25	36.25	4.7	4,398	0.11%
2020/05/21	0	0.00	3	37.40	37.25	-3	4,407	-0.07%
2020/05/20	11	37.27	6	37.13	37.10	5	4,467	0.11%
2020/05/19	2	36.38	7	36.34	36.75	-5	4,448	-0.11%
2020/05/18	11	35.88	1	35.70	35.70	10	4,457	0.22%
2020/05/15	7	36.69	2.9	37.29	36.50	4.1	4,478	0.09%
2020/05/14	5	37.55	1	38.05	36.20	4	4,452	0.09%
2020/05/13	9	37.86	14	38.33	37.90	-5	4,433	-0.11%
2020/05/12	5	38.12	2	38.40	38.40	3	4,428	0.07%
2020/05/11	7	38.53	17	38.67	38.35	-10	4,449	-0.22%
2020/05/08	6	38.03	3	37.55	37.55	3	4,441	0.07%
2020/05/07	39	39.31	41	39.85	39.20	-2	4,380	-0.05%
2020/05/06	21	37.52	20	37.55	38.15	1	4,085	0.02%
2020/05/05	8	34.54	17	34.66	34.70	-9	3,688	-0.24%
2020/05/04	1	33.40	1	33.80	33.70	0	3,668	0.00%
2020/04/30	8	34.74	2	34.75	34.40	6	3,742	0.16%
2020/04/29	5	34.18	3	34.27	34.15	2	3,684	0.05%
2020/04/28	1	34.35	1	34.75	34.30	0	3,696	0.00%
2020/04/27	2.8	34.25	2	34.65	34.45	0.8	3,720	0.02%
2020/04/24	1	33.90	6	33.93	33.80	-5	3,691	-0.14%
2020/04/23	7	33.29	4	33.53	33.45	3	3,703	0.08%
2020/04/22	2	32.40	6	32.95	33.20	-4	3,718	-0.11%
2020/04/21	1	33.25	2	33.28	32.35	-1	3,749	-0.03%
2020/04/17	6	34.41	2	34.60	33.75	4	3,778	0.11%
2020/04/16	2	34.00	2	34.60	34.30	0	3,760	0.00%
2020/04/15	2	34.20	1	33.80	34.20	1	3,757	0.03%
2020/04/14	0	0.00	1	33.60	33.55	-1	3,688	-0.03%
2020/04/13	8	33.09	8	33.11	32.65	0	3,813	0.00%
2020/04/10	7	34.44	6	34.53	34.40	1	3,879	0.03%
2020/04/09	18	35.99	8	35.90	33.95	10	4,140	0.24%
2020/04/08	8	35.33	3	35.03	35.40	5	4,011	0.12%
2020/04/07	13	31.64	14	31.55	32.20	-1	4,092	-0.02%
2020/03/31	0	0.00	2	30.05	29.70	-2	4,475	-0.04%
2020/03/30	3	29.80	2	29.60	29.60	1	4,518	0.02%
2020/03/27	4	30.40	2	31.18	29.65	2	4,612	0.04%
2020/03/26	1	28.50	2	28.90	29.50	-1	4,598	-0.02%
2020/03/25	0	0.00	3	27.52	28.35	-3	4,624	-0.06%
2020/03/23	1	24.70	2	25.03	24.75	-1	4,545	-0.02%
2020/03/20	6	27.23	9	27.02	27.00	-3	4,520	-0.07%
2020/03/19	1	25.70	1	25.95	25.25	0	4,478	0.00%
2020/03/18	0	0.00	1	28.30	28.05	-1	4,419	-0.02%
2020/03/17	3	29.13	2	29.43	28.60	1	4,403	0.02%
2020/03/16	2	29.93	4	30.05	29.50	-2	4,367	-0.05%
2020/03/13	5	28.52	0	0.00	28.70	5	4,289	0.12%
2020/03/12	1	31.60	0	0.00	31.65	1	4,241	0.02%
2020/03/11	4	35.78	3	35.90	35.10	1	4,204	0.02%
2020/03/10	5	35.38	5	35.37	36.15	0	4,195	0.00%
2020/03/09	4	36.69	2	36.98	35.75	2	4,197	0.05%
2020/03/06	6	38.08	1	37.95	38.00	5	4,227	0.12%
2020/03/05	0	0.00	4	38.71	38.65	-4	4,232	-0.09%
2020/03/04	6	38.15	4	38.31	38.20	2	4,229	0.05%
2020/03/03	10	39.02	9	39.09	38.70	1	4,237	0.02%
2020/03/02	1	37.50	1	37.70	38.05	0	4,219	0.00%
2020/02/27	8	38.69	7	38.77	37.80	1	4,210	0.02%
2020/02/26	5	40.17	3	40.28	39.65	2	4,164	0.05%
2020/02/25	2	40.45	4	40.46	40.60	-2	4,108	-0.05%
2020/02/24	4	40.51	4	40.64	40.65	0	4,069	0.00%
2020/02/21	4	41.54	2	41.23	41.20	2	4,045	0.05%
2020/02/20	2	40.83	1	41.20	40.55	1	3,968	0.03%
2020/02/19	2	40.58	3	40.83	40.90	-1	3,956	-0.03%
2020/02/18	2	40.55	1	40.85	40.45	1	3,928	0.03%
2020/02/17	2	40.33	1	40.85	40.30	1	3,916	0.03%
2020/02/14	1	40.45	2	40.83	40.60	-1	4,036	-0.02%
2020/02/13	2	40.35	0	0.00	40.15	2	4,028	0.05%
2020/02/12	1	41.10	2	40.53	41.10	-1	4,030	-0.02%
2020/02/11	5	40.37	4	40.31	40.30	1	3,986	0.03%
2020/02/10	3	39.33	3	39.25	39.25	0	3,950	0.00%
2020/02/07	2	39.95	7	39.98	39.55	-5	4,026	-0.12%
2020/02/06	2	40.23	5	40.34	40.10	-3	4,272	-0.07%
2020/02/05	4	39.81	5	40.04	39.55	-1	4,410	-0.02%
2020/02/04	6	38.16	3	39.48	39.95	3	4,497	0.07%
2020/02/03	3	36.00	3	36.28	36.35	0	4,528	0.00%
2020/01/30	4	39.14	0	0.00	38.95	4	4,553	0.09%
2020/01/20	5	43.73	0	0.00	43.25	5	4,499	0.11%
2020/01/17	2	43.70	2	43.85	43.65	0	4,489	0.00%
2020/01/16	1	43.30	1	43.55	43.30	0	4,441	0.00%
2020/01/15	3	43.15	2.8	43.44	43.15	0.2	4,406	0.01%
2020/01/14	0	0.00	3	43.23	43.50	-3	4,341	-0.07%
2020/01/13	6	42.40	4	42.68	42.40	2	4,296	0.05%
2020/01/10	2	42.63	2	42.98	42.80	0	4,272	0.00%
2020/01/09	1.2	42.87	1	43.15	42.95	0.2	4,251	0.00%
2020/01/08	10	42.43	8	42.94	42.25	2	4,228	0.05%
2020/01/07	13	43.66	7	43.44	43.00	6	4,175	0.14%
2020/01/06	5	46.13	7	46.37	46.10	-2	4,113	-0.05%
2020/01/03	11	46.75	19	46.81	45.95	-8	4,087	-0.20%
2020/01/02	6	45.23	7	45.03	45.15	-1	3,791	-0.03%
2019/12/31	34	45.89	32	45.74	45.20	2	3,800	0.05%
2019/12/30	4	44.91	8	45.21	45.25	-4	3,615	-0.11%
2019/12/25	2	42.60	4	42.75	42.40	-2	3,429	-0.06%
2019/12/24	1	42.50	16	42.35	42.30	-15	3,477	-0.43%
2019/12/23	27	41.79	27	41.81	41.60	0	3,489	0.00%
2019/12/20	2	41.28	4	41.14	41.30	-2	3,475	-0.06%
2019/12/19	2	40.30	0.1	40.15	40.15	1.9	3,504	0.05%
2019/12/18	1	40.25	1	40.55	40.30	0	3,671	0.00%
2019/12/16	10	40.55	6	40.15	40.65	4	3,817	0.10%
2019/12/12	1	41.10	1	41.15	40.70	0	4,745	0.00%
2019/12/11	1	41.25	1	41.35	41.15	0	4,771	0.00%
2019/12/09	5	41.51	2	41.55	41.35	3	4,807	0.06%
2019/12/06	0	0.00	1	41.20	41.00	-1	4,856	-0.02%
2019/12/05	1	40.75	9	41.34	40.70	-8	4,901	-0.16%
2019/12/04	2	40.70	2	40.70	40.60	0	4,921	0.00%
2019/12/03	5	40.57	7	40.24	40.35	-2	4,939	-0.04%
2019/11/26	0	0.00	4	40.59	40.45	-4	5,232	-0.08%
2019/11/21	1	39.80	3	39.93	39.90	-2	5,209	-0.04%
2019/11/18	6	40.20	1	40.15	40.00	5	5,211	0.10%
2019/11/15	1	39.90	1	40.05	39.85	0	5,212	0.00%
2019/11/14	11	40.17	0	0.00	40.10	11	5,204	0.21%
2019/11/13	12	41.18	14	41.17	40.25	-2	5,175	-0.04%
2019/11/12	0	0.00	4	38.76	39.25	-4	5,048	-0.08%
2019/11/11	10	38.65	3	39.05	38.15	7	5,037	0.14%
2019/11/08	1	39.80	7	40.02	39.80	-6	5,005	-0.12%
2019/11/07	13	39.74	5	39.86	39.80	8	5,002	0.16%
2019/11/06	12	39.98	7.1	40.31	40.10	4.9	4,999	0.10%
2019/11/05	7	42.03	3	42.35	39.40	4	4,923	0.08%
2019/11/04	2	42.63	21.5	43.03	43.65	-19.5	4,658	-0.42%
2019/11/01	20	41.61	10	41.74	43.50	10	4,567	0.22%
2019/10/31	10	41.81	10	42.28	42.70	0	4,403	0.00%
2019/10/30	5	41.63	6	42.25	42.65	-1	4,271	-0.02%
2019/10/28	0	0.00	1	42.00	41.95	-1	4,166	-0.02%
2019/10/25	3	41.53	1	41.95	41.90	2	4,155	0.05%
2019/10/24	0.2	41.65	2	41.55	41.65	-1.8	4,140	-0.04%
2019/10/21	3	41.07	7	41.51	41.05	-4	4,118	-0.10%
2019/10/17	4	41.01	1	40.75	41.10	3	4,102	0.07%
2019/10/16	6	40.98	2	40.95	40.85	4	4,097	0.10%
2019/10/15	1	41.50	1	42.00	41.25	0	4,088	0.00%
2019/10/14	16	41.38	15	41.62	41.00	1	4,061	0.02%
2019/10/09	5	40.84	7	41.62	42.20	-2	3,952	-0.05%
2019/10/08	2	42.88	3	42.95	42.50	-1	3,851	-0.03%
2019/10/07	3	43.28	0	0.00	43.70	3	3,832	0.08%
2019/10/04	0	0.00	1	43.40	44.00	-1	3,752	-0.03%
2019/10/03	0.8	43.85	1	42.50	43.85	-0.2	3,681	-0.01%
2019/10/02	2	43.70	1	43.80	43.15	1	3,642	0.03%
2019/10/01	0	0.00	23	43.76	44.20	-23	3,580	-0.64%
2019/09/27	18	42.71	22	42.48	43.30	-4	3,443	-0.12%
2019/09/26	8	41.58	8	41.58	42.60	0	3,334	0.00%
2019/09/25	0	0.00	3	40.18	40.50	-3	3,213	-0.09%
2019/09/24	9	38.71	10	39.50	40.05	-1	3,184	-0.03%
2019/09/23	12	40.52	4	38.20	38.20	8	3,078	0.26%
2019/09/20	7	41.48	6	41.37	41.30	1	2,911	0.03%
2019/09/19	6.1	42.09	2	41.73	41.75	4.1	2,843	0.14%
2019/09/18	26	42.16	26	42.20	43.00	0	2,751	0.00%
2019/09/17	17	42.48	17	44.95	41.80	0	2,375	0.00%
2019/09/16	3	41.50	3	41.58	41.30	0	1,806	0.00%
2019/09/12	0	0.00	2	41.43	41.50	-2	1,786	-0.11%
2019/09/11	25	41.04	23	41.06	41.15	2	1,758	0.11%
2019/09/10	4	41.23	24	41.32	41.10	-20	1,740	-1.15%
2019/09/09	21	42.80	11	41.54	42.45	10	1,667	0.60%
2019/09/06	12	41.04	13	41.02	41.10	-1	1,595	-0.06%
2019/09/05	4	40.95	32	41.35	41.00	-28	1,552	-1.80%
2019/09/04	12	40.63	59	40.19	41.00	-47	1,506	-3.12%
2019/09/03	6	39.69	10	39.73	40.45	-4	1,413	-0.28%
2019/09/02	3	38.17	4	38.09	39.25	-1	1,259	-0.08%
2019/08/30	14	35.23	1	35.80	35.70	13	1,131	1.15%
2019/08/29	1	33.95	2	34.08	33.95	-1	1,086	-0.09%
2019/08/22	1	35.95	0	0.00	35.15	1	1,100	0.09%
2019/08/13	1	34.50	0	0.00	34.95	1	1,084	0.09%
2019/08/12	2	35.55	0	0.00	35.55	2	1,088	0.18%
2019/08/08	2	34.70	2	34.15	35.25	0	1,086	0.00%
2019/08/07	0	0.00	10	33.70	33.70	-10	1,078	-0.93%
2019/08/06	1	35.85	0	0.00	35.85	1	1,071	0.09%
2019/08/05	7	37.34	8	38.17	36.45	-1	1,069	-0.09%
2019/08/02	1	40.55	0	0.00	40.45	1	1,025	0.10%
2019/07/30	1	42.70	1	43.20	42.40	0	1,071	0.00%
2019/07/24	1	42.55	1	42.70	42.25	0	1,097	0.00%
2019/07/22	2	41.15	2	41.35	41.30	0	1,191	0.00%
2019/07/18	1	41.50	0	0.00	41.55	1	1,203	0.08%
2019/07/17	4	42.13	4	42.23	42.05	0	1,211	0.00%
2019/07/16	0	0.00	1	43.15	42.85	-1	1,233	-0.08%
2019/07/15	1	43.05	0	0.00	43.00	1	1,259	0.08%
2019/07/12	2	43.15	0	0.00	43.45	2	1,310	0.15%
2019/07/11	1	45.80	2	45.90	45.80	-1	1,372	-0.07%
2019/07/05	1	45.70	1	45.85	46.10	0	1,697	0.00%
2019/07/04	2	45.60	2	45.58	45.50	0	1,710	0.00%
2019/07/03	1	44.85	1	44.60	44.55	0	1,787	0.00%
2019/06/28	0	0.00	2	43.13	43.05	-2	1,838	-0.11%
2019/06/27	1	43.35	0.2	43.05	43.20	0.8	1,869	0.04%
2019/06/24	3	43.02	3	43.10	43.00	0	1,975	0.00%
2019/06/21	3	42.95	0	0.00	42.90	3	2,048	0.15%
2019/06/20	3	43.48	2	43.53	43.30	1	2,059	0.05%
2019/06/19	0	0.00	1	42.60	42.55	-1	2,101	-0.05%
2019/06/18	2	42.40	1	42.20	42.10	1	2,124	0.05%
2019/06/06	2	40.18	7	40.29	40.10	-5	2,534	-0.20%
2019/05/30	1	41.10	1	41.00	41.20	0	2,771	0.00%
2019/05/29	2	40.50	2	40.33	40.50	0	2,910	0.00%
2019/05/17	1	40.70	1	40.90	40.70	0	3,892	0.00%
2019/05/15	1	42.00	0	0.00	42.10	1	4,266	0.02%
2019/05/14	1	40.65	13	40.57	41.30	-12	4,501	-0.27%
2019/05/13	7	41.79	2	42.15	40.90	5	4,602	0.11%
2019/05/10	1	43.65	0	0.00	42.80	1	4,644	0.02%
2019/05/09	2	44.30	2	44.33	44.15	0	4,634	0.00%
2019/05/08	2	45.50	2	45.60	45.35	0	4,673	0.00%
2019/05/06	2	44.98	3	45.05	44.75	-1	4,751	-0.02%
2019/05/03	3	46.25	2	46.45	46.25	1	4,785	0.02%
2019/05/02	1	46.20	1	46.45	46.25	0	4,832	0.00%
2019/04/30	6	45.68	4	45.75	46.15	2	4,891	0.04%
2019/04/29	4	46.15	4	45.95	45.75	0	4,919	0.00%
2019/04/26	14	47.49	14	47.91	47.25	0	4,961	0.00%
2019/04/25	1	46.90	1	46.80	46.90	0	4,968	0.00%
2019/04/23	3	47.12	1	47.25	47.25	2	5,111	0.04%
2019/04/19	0	0.00	2	47.78	48.40	-2	5,387	-0.04%
2019/04/18	11	49.75	1	47.60	47.60	10	5,707	0.18%
2019/04/17	13	49.73	2	49.98	49.35	11	5,719	0.19%
2019/04/16	7	49.29	12	49.08	49.75	-5	5,718	-0.09%
2019/04/15	0	0.00	4	46.65	47.85	-4	5,594	-0.07%
2019/04/11	1	48.10	0	0.00	47.10	1	5,768	0.02%
2019/04/10	3	47.18	2	47.40	47.50	1	5,923	0.02%
2019/04/09	3	47.95	1	48.35	47.60	2	6,081	0.03%
2019/04/08	9	46.54	4	46.55	46.70	5	6,436	0.08%
2019/03/29	0	0.00	1	46.15	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	9	45.95	5	45.81	45.80	4	7,865	0.05%
2019/03/26	5	47.23	1	47.50	46.50	4	7,873	0.05%
2019/03/25	1	47.90	2	47.75	47.65	-1	8,009	-0.01%
2019/03/22	4	48.80	4	49.00	48.80	0	8,062	0.00%
2019/03/21	3	47.43	3	47.70	48.15	0	8,105	0.00%
2019/03/20	5	47.39	4	47.31	47.30	1	8,230	0.01%
2019/03/19	3	47.63	0	0.00	47.25	3	8,377	0.04%
2019/03/18	0	0.00	1	48.85	47.95	-1	8,491	-0.01%
2019/03/15	1	48.10	3	47.90	48.10	-2	8,770	-0.02%
2019/03/14	11	47.88	8	49.12	46.60	3	9,044	0.03%
2019/03/12	3	50.60	9	50.18	49.85	-6	9,301	-0.06%
2019/03/11	5	50.36	4	50.68	50.20	1	9,448	0.01%
2019/03/08	14	50.01	13	50.05	50.40	1	9,612	0.01%
2019/03/07	3	49.80	5	50.41	50.30	-2	9,642	-0.02%
2019/03/06	5	50.74	3	51.10	50.80	2	9,679	0.02%
2019/03/05	5	50.54	14	50.85	50.10	-9	9,708	-0.09%
2019/03/04	6	49.35	6	50.23	51.10	0	9,704	0.00%
2019/02/27	10	49.03	5	49.30	49.05	5	9,658	0.05%
2019/02/26	0	0.00	2	52.80	51.40	-2	9,577	-0.02%
2019/02/25	16	51.16	4	51.58	51.90	12	9,563	0.13%
2019/02/22	15	51.46	22	51.74	51.60	-7	9,450	-0.07%
2019/02/21	3	48.13	11	48.00	48.50	-8	9,149	-0.09%
2019/02/19	8	47.58	1	47.60	47.60	7	9,267	0.08%
2019/02/18	8	48.09	4	48.36	47.60	4	9,242	0.04%
2019/02/15	1	46.80	1	46.90	47.05	0	9,163	0.00%
2019/02/14	3	47.15	3	47.42	46.35	0	9,095	0.00%
2019/02/13	34	47.41	35	47.03	47.40	-1	9,023	-0.01%
2019/02/12	7	45.38	11	45.61	46.00	-4	8,777	-0.05%
2019/02/11	5	43.05	7	43.09	43.10	-2	8,609	-0.02%
2019/01/30	2	41.60	2	41.53	41.80	0	8,577	0.00%
2019/01/29	3	41.12	3	40.90	41.35	0	8,614	0.00%
2019/01/28	2	41.18	3	41.23	41.10	-1	8,652	-0.01%
2019/01/25	10	41.00	10	41.04	40.85	0	8,874	0.00%
2019/01/23	12	40.31	12	39.94	40.35	0	9,254	0.00%
2019/01/22	9	39.83	16	40.04	39.70	-7	9,268	-0.08%
2019/01/21	3	41.10	8	41.01	40.60	-5	9,292	-0.05%
2019/01/18	9	40.66	5	40.69	40.70	4	9,306	0.04%
2019/01/17	4	41.04	7	40.79	40.55	-3	9,334	-0.03%
2019/01/16	8	41.26	4	41.25	40.90	4	9,313	0.04%
2019/01/15	1	41.90	1	42.30	41.75	0	9,273	0.00%
2019/01/14	6	41.73	5	41.80	41.75	1	9,265	0.01%
2019/01/11	4	41.35	11	41.82	41.50	-7	9,264	-0.08%
2019/01/10	3	40.38	8	40.42	40.30	-5	9,125	-0.05%
2019/01/09	25	41.76	13	41.94	40.50	12	9,288	0.13%
2019/01/07	1	39.60	0	0.00	39.65	1	8,947	0.01%
2019/01/04	28	38.41	32	38.53	39.00	-4	8,914	-0.04%
2019/01/03	1	38.75	3	39.63	38.75	-2	8,765	-0.02%
2019/01/02	9	40.13	12	40.10	40.00	-3	8,676	-0.03%
2018/12/28	8	39.87	7	39.73	40.10	1	8,611	0.01%
2018/12/27	7	38.83	4	38.79	38.95	3	8,451	0.04%
2018/12/26	8	39.39	14	40.54	37.40	-6	8,289	-0.07%
2018/12/25	10	39.77	10	39.57	39.60	0	7,869	0.00%
2018/12/24	9	39.87	12	39.37	39.75	-3	7,694	-0.04%
2018/12/22	25	39.23	30	39.68	39.05	-5	7,492	-0.07%
2018/12/21	22	37.97	17	37.49	40.15	5	7,198	0.07%
2018/12/20	0	0.00	12	36.36	36.50	-12	6,832	-0.18%
2018/12/19	3	36.12	6	35.93	35.80	-3	6,640	-0.05%
2018/12/18	12	35.16	2	35.28	35.20	10	6,495	0.15%
2018/12/17	0	0.00	1	35.40	35.35	-1	6,442	-0.02%
2018/12/14	4	33.44	9	33.87	34.10	-5	6,267	-0.08%
2018/12/13	22	34.70	16	35.16	34.50	6	6,221	0.10%
2018/12/12	21	35.84	17	35.75	35.50	4	6,141	0.07%
2018/12/11	5	34.54	5	34.59	34.90	0	6,015	0.00%
2018/12/10	1	33.15	1	33.20	33.90	0	5,929	0.00%
2018/12/07	16	35.80	0	0.00	35.75	16	5,814	0.28%
2018/12/06	11	36.33	14	36.29	34.50	-3	5,528	-0.05%
2018/12/05	34	36.39	29	36.15	37.80	5	5,190	0.10%
2018/12/04	6	34.86	7	34.60	34.50	-1	4,788	-0.02%
2018/12/03	5	34.06	0	0.00	34.45	5	4,666	0.11%
2018/11/30	1	31.00	0	0.00	31.35	1	4,492	0.02%
2018/11/29	2	31.65	3	31.07	30.55	-1	4,432	-0.02%
2018/11/28	3	30.43	3	30.43	30.65	0	4,373	0.00%
2018/11/27	2	29.75	6	29.70	30.00	-4	4,337	-0.09%
2018/11/26	8	29.00	8	28.99	29.20	0	4,311	0.00%
2018/11/23	4	28.74	0	0.00	28.50	4	4,307	0.09%
2018/11/22	12	30.40	7	30.55	29.70	5	4,280	0.12%
2018/11/21	9	30.45	9	30.56	30.85	0	4,247	0.00%
2018/11/20	4	30.81	4	30.80	30.55	0	4,270	0.00%
2018/11/19	9	31.20	9	31.09	31.40	0	4,240	0.00%
2018/11/16	8	30.02	11	30.00	29.55	-3	4,139	-0.07%
2018/11/15	3	28.75	3	28.90	29.10	0	4,063	0.00%
2018/11/14	6	29.00	4	29.01	28.55	2	4,057	0.05%
2018/11/13	14	28.23	17	28.18	28.80	-3	4,070	-0.07%
2018/11/12	8	28.54	7	28.68	28.75	1	4,105	0.02%
2018/11/09	9	29.31	10	29.56	29.60	-1	4,161	-0.02%
2018/11/08	15	29.83	14	30.06	29.35	1	4,235	0.02%
2018/11/07	22	28.70	22	28.85	29.20	0	4,211	0.00%
2018/11/06	22	28.66	18	28.62	28.00	4	4,192	0.10%
2018/11/05	14	30.04	16	30.13	30.20	-2	4,137	-0.05%
2018/11/02	13	30.85	12	31.19	30.30	1	4,132	0.02%
2018/11/01	24	29.99	24	29.94	30.25	0	3,918	0.00%
2018/10/31	3	26.90	3	28.45	28.70	0	3,601	0.00%
2018/10/30	7	26.30	10	26.36	26.10	-3	3,524	-0.09%
2018/10/29	14	28.03	11	27.85	27.75	3	3,573	0.08%
2018/10/26	3	29.60	3	29.00	28.35	0	3,631	0.00%
2018/10/25	13	28.78	12	28.90	28.45	1	3,627	0.03%
2018/10/24	6	31.86	9	31.99	31.05	-3	3,696	-0.08%
2018/10/23	5	33.31	8	32.87	32.50	-3	3,791	-0.08%
2018/10/22	1	33.90	6	33.84	33.90	-5	3,923	-0.13%
2018/10/19	5	33.98	19	33.43	33.35	-14	3,957	-0.35%
2018/10/18	14	36.58	13	36.43	35.85	1	4,004	0.02%
2018/10/17	33	38.63	47	38.21	37.60	-14	4,006	-0.35%
2018/10/15	14	36.36	12	36.49	35.95	2	4,003	0.05%
2018/10/12	16	37.17	5	36.55	36.45	11	4,097	0.27%
2018/10/11	3	36.80	3	36.85	36.50	0	4,217	0.00%
2018/10/09	3	40.97	1	40.75	40.55	2	4,311	0.05%
2018/10/08	17	40.17	29	39.91	40.80	-12	4,359	-0.28%
2018/10/05	16	40.74	14	40.13	39.80	2	4,552	0.04%
2018/10/04	4	43.40	3	43.72	43.20	1	4,672	0.02%
2018/10/03	1	45.55	2	44.80	44.05	-1	4,979	-0.02%
2018/10/02	1	46.35	1	47.15	45.90	0	5,164	0.00%
2018/10/01	6	45.86	2	45.85	46.35	4	5,295	0.08%
2018/09/28	31	46.46	16	46.30	45.55	15	5,500	0.27%
2018/09/26	3	49.62	3	49.82	49.10	0	5,843	0.00%
2018/09/25	1	49.70	1	49.90	49.50	0	6,216	0.00%
2018/09/21	0	0.00	5.6	49.96	49.80	-5.6	6,582	-0.08%
2018/09/20	4	49.56	4	49.61	48.80	0	6,926	0.00%
2018/09/19	4	50.21	4	50.46	49.60	0	7,038	0.00%
2018/09/18	3	50.50	3	50.50	50.90	0	7,235	0.00%
2018/09/13	5	51.50	5	51.72	51.00	0	8,110	0.00%
2018/09/12	2	52.40	4	52.38	51.80	-2	8,201	-0.02%
2018/09/11	4	54.33	5	54.42	53.70	-1	8,477	-0.01%
2018/09/10	8	54.54	9	54.37	54.10	-1	8,490	-0.01%
2018/09/07	9	56.12	7	56.47	55.10	2	8,709	0.02%
2018/09/06	6	60.90	5	61.06	60.10	1	8,790	0.01%
2018/09/05	3	62.70	3	62.93	61.20	0	9,072	0.00%
2018/09/03	4	63.73	3	61.43	61.60	1	9,372	0.01%
2018/08/31	2	65.70	2	65.45	65.70	0	9,360	0.00%
2018/08/30	3	65.43	4	65.63	65.80	-1	9,532	-0.01%
2018/08/29	1	65.90	0	0.00	65.20	1	9,778	0.01%
2018/08/27	13	65.26	15	64.77	66.30	-2	10,141	-0.02%
2018/08/24	4	62.00	3	64.50	62.00	1	10,131	0.01%
2018/08/23	2	63.85	0	0.00	63.20	2	10,185	0.02%
2018/08/22	1	70.00	0	0.00	70.50	1	10,158	0.01%
2018/08/21	1	70.80	1	70.40	70.00	0	10,275	0.00%
2018/08/17	13	71.79	5	71.90	68.30	8	10,516	0.08%
2018/08/16	34	71.18	35	71.82	72.00	-1	10,468	-0.01%
2018/08/15	16	68.90	19	69.48	70.00	-3	10,396	-0.03%
2018/08/14	10	64.76	10	66.76	67.60	0	10,349	0.00%
2018/08/13	14	64.46	11	64.14	63.60	3	10,310	0.03%
2018/08/10	8	70.70	4	71.20	69.80	4	10,282	0.04%
2018/08/09	10	70.97	8	71.10	72.00	2	10,294	0.02%
2018/08/08	26	72.64	13	73.01	71.20	13	10,270	0.13%
2018/08/07	3	73.77	13	73.82	74.50	-10	10,249	-0.10%
2018/08/06	17	71.55	11	71.71	71.40	6	10,256	0.06%
2018/08/03	8	71.88	12	71.42	71.60	-4	10,329	-0.04%
2018/08/02	18	70.23	11	70.59	70.00	7	10,387	0.07%
2018/08/01	26	74.73	24	74.81	73.40	2	10,464	0.02%
2018/07/31	15	73.13	19	73.78	75.60	-4	10,441	-0.04%
2018/07/30	32	75.66	18	76.31	73.50	14	10,481	0.13%
2018/07/27	28	82.01	41	81.89	80.70	-13	10,555	-0.12%
2018/07/26	15	78.03	27	78.27	78.90	-12	10,405	-0.12%
2018/07/25	19	77.68	22	78.27	77.80	-3	10,320	-0.03%
2018/07/24	15	74.22	19	75.07	76.50	-4	10,204	-0.04%
2018/07/23	16	73.21	20	74.27	74.50	-4	10,145	-0.04%
2018/07/20	21	73.35	11	74.25	71.30	10	10,038	0.10%
2018/07/19	23	75.45	27	74.68	76.80	-4	9,970	-0.04%
2018/07/18	28	75.98	27	75.67	75.30	1	10,006	0.01%
2018/07/17	14	79.82	12	80.03	78.80	2	10,089	0.02%
2018/07/16	16	83.89	22	83.58	82.60	-6	9,995	-0.06%
2018/07/13	24	87.24	26	86.35	85.10	-2	10,005	-0.02%
2018/07/12	10	81.96	17	82.11	85.50	-7	9,815	-0.07%
2018/07/11	27	83.11	18	82.99	82.20	9	9,749	0.09%
2018/07/10	18	78.18	26	78.42	80.40	-8	9,659	-0.08%
2018/07/09	22	83.22	31	83.10	80.50	-9	9,549	-0.09%
2018/07/06	21	85.02	18	84.73	84.90	3	9,382	0.03%
2018/07/05	14	89.08	33	90.78	86.90	-19	9,159	-0.21%
2018/07/04	34	88.01	22	87.57	91.50	12	8,991	0.13%
2018/07/03	29	91.24	27	88.85	86.00	2	8,811	0.02%
2018/07/02	81	89.00	63	89.67	90.30	18	8,439	0.21%
2018/06/29	33	83.67	31.1	85.59	84.40	1.9	8,052	0.02%
2018/06/28	23	80.13	22	78.98	79.00	1	7,692	0.01%
2018/06/27	33.1	83.56	51	80.10	78.30	-18	7,559	-0.24%
2018/06/26	35.1	79.19	30	79.65	80.70	5.1	7,336	0.07%
2018/06/25	36	84.42	24	82.37	80.80	12	7,119	0.17%
2018/06/22	98	89.88	110	86.89	83.00	-12	6,874	-0.17%	大賣/
2018/06/21	7	86.51	10	86.87	88.20	-3	6,334	-0.05%
2018/06/20	39	81.80	18	81.12	80.20	21	6,221	0.34%
2018/06/19	0	0.00	2	88.90	88.90	-2	5,951	-0.03%
2018/06/15	68	75.83	95	77.75	80.90	-27	5,913	-0.46%
2018/06/14	28	73.34	33	73.13	73.60	-5	5,702	-0.09%
2018/06/13	100	71.41	79	70.95	74.80	21	5,575	0.38%
2018/06/12	5	71.22	12	71.68	71.80	-7	5,279	-0.13%
2018/06/11	24	65.30	0	0.00	65.30	24	5,043	0.48%
2018/06/08	0	0.00	9	59.40	59.40	-9	4,965	-0.18%
2018/06/07	27	54.20	14	54.64	54.00	13	4,954	0.26%
2018/06/06	13	53.62	33	54.68	54.50	-20	4,778	-0.42%
2018/06/05	76	52.26	42	53.36	50.30	34	4,523	0.75%
2018/06/04	26	54.35	35	53.37	55.00	-9	4,289	-0.21%
2018/06/01	2	49.95	6	50.17	50.00	-4	4,140	-0.10%
2018/05/31	16	49.34	9	49.79	47.80	7	4,116	0.17%
2018/05/30	7	48.49	4	49.00	49.25	3	4,191	0.07%
2018/05/29	13	50.18	11	50.38	49.85	2	4,321	0.05%
2018/05/28	23	50.00	21	50.48	51.20	2	4,218	0.05%
2018/05/25	8	47.80	7	48.09	47.50	1	4,020	0.02%
2018/05/24	2	46.53	2	46.08	46.45	0	3,952	0.00%
2018/05/23	3	46.48	3	46.55	46.55	0	3,984	0.00%
2018/05/22	4	47.54	5	47.32	47.55	-1	3,972	-0.03%
2018/05/21	6	46.59	4	46.75	46.50	2	3,920	0.05%
2018/05/18	1	47.20	0	0.00	46.70	1	3,919	0.03%
2018/05/17	5	44.55	4	44.50	45.50	1	3,895	0.03%
2018/05/15	6	47.12	12	47.42	46.75	-6	3,881	-0.15%
2018/05/14	9	47.67	3	47.60	47.95	6	3,950	0.15%
2018/05/11	19	47.45	22	47.51	46.10	-3	3,993	-0.08%
2018/05/10	35	50.35	30	50.32	49.60	5	3,939	0.13%
2018/05/09	8	49.39	6	50.29	49.35	2	3,876	0.05%
2018/05/08	4	47.86	5	47.65	48.00	-1	3,678	-0.03%
2018/05/07	104	48.82	102	48.90	47.75	2	3,660	0.05%	大買/大賣/
2018/05/04	2	49.90	2	49.10	48.50	0	3,536	0.00%
2018/05/03	5	46.32	5	46.52	47.00	0	3,376	0.00%
2018/05/02	6	47.31	8	47.62	47.00	-2	3,382	-0.06%
2018/04/27	3	47.12	8	46.79	46.75	-5	3,430	-0.15%
2018/04/26	9	45.41	2	45.65	45.70	7	3,439	0.20%
2018/04/25	2	46.60	2	46.63	46.50	0	3,424	0.00%
2018/04/24	12	48.30	12	48.58	46.40	0	3,384	0.00%
2018/04/23	18	50.27	22	50.30	51.40	-4	3,266	-0.12%
2018/04/20	4	46.40	2	46.60	46.80	2	3,085	0.06%
2018/04/19	2	48.43	4	48.54	47.00	-2	3,282	-0.06%
2018/04/17	2	46.95	0	0.00	46.55	2	3,251	0.06%
2018/04/16	4	49.10	4	49.43	50.00	0	3,227	0.00%
2018/04/13	3	46.48	2	48.00	48.00	1	3,094	0.03%
2018/04/10	1	45.10	0	0.00	44.65	1	3,551	0.03%
2018/03/30	0	0.00	4	44.95	45.00	-4	4,199	-0.10%
2018/03/29	0	0.00	11	43.60	43.90	-11	4,272	-0.26%
2018/03/23	2	43.50	10	43.50	43.45	-8	4,918	-0.16%
2018/03/20	1	46.65	1	46.15	45.85	0	5,046	0.00%
2018/03/09	10	44.34	5	44.00	44.15	5	5,267	0.09%
2018/03/08	1	43.65	0	0.00	43.85	1	5,466	0.02%
2018/03/07	6	45.03	0	0.00	44.10	6	5,641	0.11%
2018/03/06	9	45.62	6	45.90	45.15	3	5,784	0.05%
2018/03/05	20	47.25	10	47.54	46.60	10	6,014	0.17%
2018/03/02	7	46.10	7	45.64	45.55	0	5,903	0.00%
2018/03/01	2	43.95	0	0.00	43.90	2	5,832	0.03%
2018/02/26	0	0.00	1	43.00	42.50	-1	5,841	-0.02%
2018/02/23	3	43.13	0	0.00	42.75	3	5,826	0.05%
2018/02/08	0	0.00	1	41.15	41.50	-1	5,713	-0.02%
2018/02/06	52	42.52	51	43.78	42.50	1	5,625	0.02%
2018/02/05	15	45.94	15	45.76	44.95	0	5,502	0.00%
2018/02/02	0	0.00	6	45.38	44.55	-6	5,393	-0.11%
2018/02/01	6	45.75	0	0.00	45.10	6	5,337	0.11%
2018/01/24	3	44.88	3	45.05	44.70	0	5,027	0.00%
2018/01/19	7	48.65	8	47.61	47.40	-1	4,964	-0.02%
2018/01/17	2	47.90	3	48.33	47.80	-1	4,916	-0.02%
2018/01/16	4	49.05	12	48.88	48.85	-8	4,885	-0.16%
2018/01/15	16	51.99	8	50.44	49.00	8	4,841	0.17%
2018/01/11	0	0.00	10	49.20	47.60	-10	4,581	-0.22%
2018/01/10	10	47.90	0	0.00	47.50	10	4,509	0.22%
2018/01/09	2	51.60	0	0.00	49.70	2	4,423	0.05%
2018/01/08	1	52.80	0	0.00	49.50	1	4,310	0.02%
2018/01/05	4	52.05	1	55.10	53.00	3	4,216	0.07%
2018/01/04	4	52.60	13.2	51.50	54.00	-9.2	4,052	-0.23%
2018/01/03	7	48.46	3	49.00	49.25	4	3,716	0.11%
2018/01/02	19	44.48	15	43.72	44.80	4	3,564	0.11%