凱美 (2375)-群益金鼎-新竹券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
65.8
漲跌
▼0.4
漲幅
-0.60%
成交量
256張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

凱美 (2375)籌碼相關－群益金鼎-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-新竹券商分點個股進出
群益金鼎-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	0	0.00	1	66.50	66.20	-1	523	-0.19%
2024/05/16	0	0.00	0	65.50	65.80	0	520	0.00%
2024/05/08	0	0.00	1	66.20	65.20	-1	515	-0.19%
2024/05/07	2	65.20	5	64.98	65.40	-3	512	-0.59%
2024/05/06	3	66.50	0	0.00	66.20	3	500	0.60%
2024/05/03	2	68.00	1	67.20	66.10	1	481	0.21%
2024/04/29	2	64.00	2	63.80	63.90	0	403	0.00%
2024/04/15	0	0.00	3	64.13	63.50	-3	427	-0.70%
2024/04/11	0	0.00	2.1	64.28	64.50	-2.1	420	-0.51%
2024/04/09	0	0.00	0.4	64.60	64.20	-0.4	415	-0.09%
2024/04/03	0	0.00	0.5	62.10	61.70	-0.5	397	-0.13%
2024/04/02	2	62.20	0	0.00	61.90	2	397	0.50%
2024/04/01	1	63.30	0.1	62.80	62.80	0.9	392	0.23%
2024/03/27	0	59.70	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.40	2	60.55	59.50	-2	373	-0.54%
2024/03/20	0	59.60	0	0.00	60.10	0	404	0.00%
2024/03/19	1	59.90	0	0.00	59.70	1	423	0.24%
2024/03/15	0.4	61.00	0	0.00	60.40	0.4	430	0.09%
2024/03/13	0.4	63.35	0.8	62.63	61.80	-0.4	479	-0.08%
2024/03/11	0	62.80	0	0.00	62.80	0	507	0.00%
2024/03/07	0.3	64.60	0	0.00	63.70	0.3	540	0.06%
2024/03/04	0.2	65.50	0	0.00	65.40	0.2	701	0.02%
2024/02/27	0.3	64.00	0	0.00	63.50	0.3	896	0.03%
2024/02/23	0	0.00	0.3	63.90	63.90	-0.3	908	-0.04%
2024/02/20	1.2	65.25	0	0.00	64.60	1.2	926	0.13%
2024/01/31	0	0.00	1	64.10	64.00	-1	905	-0.11%
2024/01/26	0.3	64.90	0	0.00	64.40	0.3	916	0.03%
2024/01/08	0.2	67.70	0	0.00	66.90	0.2	891	0.02%
2024/01/04	0	0.00	0	68.10	67.60	0	906	0.00%
2024/01/03	0	0.00	1.1	68.94	68.90	-1.1	901	-0.12%
2023/12/25	0.1	70.00	0	0.00	70.00	0.1	885	0.01%
2023/12/18	1	72.50	0.6	72.10	72.20	0.4	867	0.05%
2023/12/13	0	0.00	1	74.60	74.60	-1	829	-0.12%
2023/12/11	0	0.00	2	74.20	74.20	-2	830	-0.24%
2023/12/08	4	76.03	1	74.50	76.20	3	802	0.37%
2023/12/01	0	0.00	2	76.20	75.90	-2	714	-0.28%
2023/11/30	2	77.20	0	0.00	75.70	2	710	0.28%
2023/11/29	10	78.13	11	78.27	77.80	-1	685	-0.15%
2023/11/28	1	75.30	1	75.20	75.10	0	625	0.00%
2023/11/27	4	74.03	3	74.40	74.40	1	585	0.17%
2023/11/24	3	73.37	2	73.50	73.70	1	518	0.19%
2023/10/17	0	0.00	1	68.80	67.00	-1	356	-0.28%
2023/10/12	0	0.00	0.4	64.80	66.60	-0.4	354	-0.10%
2023/10/11	0	0.00	1.2	65.10	64.10	-1.2	353	-0.35%
2023/09/15	0	0.00	1	68.90	68.60	-1	370	-0.27%
2023/09/13	0.2	67.70	0	0.00	67.90	0.2	359	0.06%
2023/09/04	5	67.74	5	67.30	66.60	0	364	0.00%
2023/09/01	42	67.40	42	67.84	66.70	0	346	0.00%
2023/08/31	0	0.00	0.8	63.40	63.90	-0.8	303	-0.26%
2023/08/07	0	0.00	3	62.10	62.20	-3	388	-0.77%
2023/07/31	1	65.10	0	0.00	64.30	1	428	0.23%
2023/07/27	1	65.00	0	0.00	65.00	1	430	0.23%
2023/07/18	1	65.20	1	65.60	64.90	0	487	0.00%
2023/07/11	0	0.00	3	66.70	66.80	-3	603	-0.50%
2023/07/10	0	0.00	2	66.80	66.50	-2	667	-0.30%
2023/07/05	3	68.10	0	0.00	67.80	3	784	0.38%
2023/07/03	1	68.10	0	0.00	67.80	1	797	0.13%
2023/06/20	0	0.00	1	68.20	68.00	-1	995	-0.10%
2023/06/16	0.3	68.60	0	0.00	69.00	0.3	1,031	0.03%
2023/06/15	1	69.00	1	70.30	69.70	0	1,047	0.00%
2023/06/07	0	0.00	10	71.70	71.60	-10	1,245	-0.80%
2023/06/02	1	73.30	1	73.20	73.00	0	1,599	0.00%
2023/06/01	1	70.60	0	0.00	70.90	1	1,713	0.06%
2023/05/29	0	0.00	6	69.40	69.90	-6	1,776	-0.34%
2023/04/18	0.7	78.00	2	77.40	76.90	-1.3	2,164	-0.06%
2023/04/17	2	76.70	0	0.00	77.40	2	2,127	0.09%
2023/04/14	0	0.00	20	78.31	76.80	-20	2,107	-0.95%
2023/04/13	1	77.00	2	78.29	75.50	-1	2,067	-0.05%
2023/04/12	1.1	77.74	10	77.20	77.00	-8.9	2,003	-0.44%
2023/04/10	11	75.59	40	75.45	74.80	-29	1,942	-1.49%
2023/04/06	1	73.10	0	0.00	72.80	1	1,874	0.05%
2023/03/31	2	74.15	1	74.10	74.00	1	1,865	0.05%
2023/03/30	1	72.80	0	0.00	72.60	1	1,839	0.05%
2023/03/24	0.1	78.20	6	78.60	78.10	-5.9	1,767	-0.33%
2023/03/23	2	79.20	4	78.90	79.10	-2	1,740	-0.11%
2023/03/22	0	0.00	11	75.70	75.40	-11	1,663	-0.66%
2023/03/21	1	77.50	1	75.30	75.10	0	1,651	0.00%
2023/03/17	1	76.20	1	75.30	75.00	0	1,615	0.00%
2023/03/15	0	0.00	1	78.80	76.30	-1	1,580	-0.06%
2023/03/13	0	0.00	1	76.70	77.00	-1	1,534	-0.07%
2023/03/10	4	77.58	6	78.38	78.50	-2	1,502	-0.13%
2023/03/09	4	80.90	0	0.00	80.70	4	1,448	0.28%
2023/03/08	3	79.23	3	81.43	80.00	0	1,349	0.00%
2023/03/07	1	78.50	9	76.04	76.80	-8	1,199	-0.67%
2023/03/06	8	72.16	2	72.85	76.00	6	1,069	0.56%
2023/03/03	1	67.45	3	69.70	69.10	-2	931	-0.21%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/24	6	67.70	0	0.00	66.80	6	856	0.70%
2023/02/23	3	68.50	0	0.00	68.10	3	847	0.35%
2023/02/22	1	67.50	0	0.00	67.20	1	837	0.12%
2023/02/20	3	70.50	1	71.80	70.40	2	800	0.25%
2023/02/17	6	70.60	5	70.88	71.50	1	752	0.13%
2023/02/16	1	67.90	3	66.57	69.30	-2	548	-0.36%
2023/02/15	0	0.00	1	61.90	63.00	-1	460	-0.22%
2023/02/14	2	62.60	0	0.00	62.60	2	451	0.44%
2022/12/27	0.2	56.10	0	0.00	55.90	0.2	377	0.05%
2022/12/26	0.1	55.50	0	0.00	55.50	0.1	382	0.02%
2022/12/20	0	0.00	1	56.00	55.80	-1	407	-0.25%
2022/12/05	1	65.00	0	0.00	64.50	1	435	0.23%
2022/11/24	0	0.00	1	57.10	57.20	-1	525	-0.19%
2022/11/02	2	52.50	2	52.50	52.70	0	574	0.00%
2022/10/28	0.2	50.10	0	0.00	50.10	0.2	588	0.04%
2022/10/19	0	0.00	1	51.90	50.80	-1	826	-0.12%
2022/10/11	0	49.85	0	0.00	49.85	0	922	0.00%
2022/09/29	0	0.00	1.6	49.39	49.50	-1.6	984	-0.16%
2022/09/27	0	0.00	0	50.70	52.00	0	981	0.00%
2022/09/26	0	51.15	0.6	51.30	50.50	-0.6	981	-0.06%
2022/09/19	1	58.80	0	0.00	58.60	1	1,008	0.10%
2022/09/15	0	0.00	1	61.60	61.00	-1	1,008	-0.10%
2022/09/14	1	61.00	0	0.00	61.00	1	1,003	0.10%
2022/08/30	0	0.00	3	58.40	58.40	-3	970	-0.31%
2022/08/26	5	62.00	0	0.00	61.40	5	959	0.52%
2022/08/25	5	62.00	0	0.00	61.50	5	952	0.53%
2022/08/24	1	62.10	2	62.20	62.00	-1	946	-0.11%
2022/08/12	0	0.00	1	54.40	55.10	-1	850	-0.12%
2022/08/04	5	50.50	13	50.79	51.70	-8	847	-0.94%
2022/08/02	1	53.60	2	52.60	52.50	-1	841	-0.12%
2022/08/01	1	54.50	0	0.00	54.90	1	836	0.12%
2022/07/29	0	0.00	10	55.10	55.10	-10	836	-1.20%
2022/07/26	10	55.50	0	0.00	54.70	10	823	1.21%
2022/07/18	2	58.55	0	0.00	59.00	2	780	0.26%
2022/07/13	2	51.00	0	0.00	51.00	2	588	0.34%
2022/07/12	0	0.00	2	49.85	48.85	-2	593	-0.34%
2022/07/07	0	0.00	29	50.15	50.40	-29	589	-4.92%
2022/07/06	0	0.00	31	49.33	49.10	-31	598	-5.18%
2022/06/17	0	0.00	2	59.50	59.20	-2	611	-0.33%
2022/06/08	2	68.30	0	0.00	67.70	2	644	0.31%
2022/06/02	1	68.70	0	0.00	68.30	1	662	0.15%
2022/06/01	0	0.00	1	68.30	68.90	-1	680	-0.15%
2022/05/31	1	66.60	0	0.00	67.50	1	676	0.15%
2022/05/30	0	0.00	4	66.65	66.70	-4	681	-0.59%
2022/05/27	1	65.90	0	0.00	65.80	1	681	0.15%
2022/05/26	3	66.00	3	65.27	65.50	0	688	0.00%
2022/05/23	1	65.10	0	0.00	65.00	1	704	0.14%
2022/05/18	0	0.00	1	65.40	65.10	-1	717	-0.14%
2022/05/17	0	0.00	1	63.30	64.80	-1	718	-0.14%
2022/05/12	0	0.00	7	60.53	59.90	-7	718	-0.97%
2022/05/11	1	61.70	0	0.00	61.60	1	713	0.14%
2022/05/10	6	62.78	3	61.70	63.10	3	720	0.42%
2022/05/05	0	0.00	1	67.10	67.20	-1	732	-0.14%
2022/05/03	0	0.00	12	66.30	66.30	-12	750	-1.60%
2022/04/27	20	62.37	0	0.00	63.70	20	773	2.59%
2022/04/26	7	65.14	1	63.80	65.10	6	767	0.78%
2022/04/25	6	63.43	3	64.13	63.20	3	788	0.38%
2022/04/21	1	69.01	0	0.00	69.10	1	812	0.12%
2022/04/18	1	67.70	0	0.00	67.70	1	891	0.11%
2022/04/15	1	68.90	0	0.00	68.90	1	915	0.11%
2022/04/14	2	71.20	0	0.00	71.20	2	950	0.21%
2022/04/13	0.2	72.00	0	0.00	71.90	0.2	987	0.02%
2022/04/07	2	77.95	0	0.00	77.40	2	1,296	0.15%
2022/04/06	0	0.00	3	80.40	80.40	-3	1,300	-0.23%
2022/04/01	0	0.00	3	81.83	81.50	-3	1,327	-0.23%
2022/03/30	6	84.03	1	84.00	83.60	5	1,395	0.36%
2022/03/29	2	85.35	1	84.40	83.90	1	1,438	0.07%
2022/03/28	1	83.50	1	84.40	84.90	0	1,456	0.00%
2022/03/18	1	79.80	1	79.10	79.10	0	1,655	0.00%
2022/03/17	1.1	79.38	1	80.60	80.40	0.1	1,722	0.01%
2022/03/15	1	78.70	0	0.00	78.50	1	1,826	0.05%
2022/03/14	0.1	80.60	0	0.00	80.60	0.1	1,921	0.00%
2022/03/11	1	82.20	1	80.80	80.80	0	2,277	0.00%
2022/03/10	1	82.22	0	0.00	82.30	1	2,367	0.04%
2022/03/09	0	80.70	0	0.00	80.60	0	2,518	0.00%
2022/03/08	1	81.50	0	0.00	79.60	1	2,795	0.04%
2022/03/07	0	0.00	2	83.55	83.00	-2	3,173	-0.06%
2022/03/01	0	0.00	2	90.30	90.30	-2	5,273	-0.04%
2022/02/18	0	0.00	2	91.60	92.20	-2	5,651	-0.04%
2022/02/17	1	92.70	0	0.00	91.50	1	5,663	0.02%
2022/02/16	0	0.00	10	92.45	92.70	-10	5,706	-0.18%
2022/02/15	0	0.00	1	91.40	91.00	-1	5,709	-0.02%
2022/02/14	0	0.00	1	90.00	90.10	-1	5,714	-0.02%
2022/02/07	0	91.60	0	0.00	91.80	0	5,763	0.00%
2022/01/18	12	95.33	7	95.73	94.00	5	5,806	0.09%
2022/01/17	0	0.00	1	94.90	94.70	-1	5,779	-0.02%
2022/01/14	5	90.58	1	91.90	91.60	4	5,774	0.07%
2022/01/11	2	95.60	1	96.70	94.70	1	5,711	0.02%
2022/01/10	1	98.60	0	0.00	98.00	1	5,675	0.02%
2022/01/07	0	0.00	1	98.70	97.90	-1	5,663	-0.02%
2022/01/04	4	105.88	11	106.23	105.50	-7	5,555	-0.13%
2022/01/03	2	102.00	1	104.00	104.50	1	5,410	0.02%
2021/12/30	1	99.70	2	100.25	101.00	-1	5,348	-0.02%
2021/12/29	0	0.00	1	99.10	99.10	-1	5,319	-0.02%
2021/12/28	1	98.60	0	0.00	99.30	1	5,317	0.02%
2021/12/27	3	99.30	1	100.50	99.30	2	5,307	0.04%
2021/12/24	3	97.77	0	0.00	97.60	3	5,285	0.06%
2021/12/23	1	98.80	0	0.00	98.70	1	5,269	0.02%
2021/12/22	5	99.54	0	0.00	99.10	5	5,243	0.10%
2021/12/20	1	98.20	0	0.00	97.60	1	5,189	0.02%
2021/12/17	1	99.60	1.1	101.80	99.50	-0.1	5,132	0.00%
2021/12/15	1	100.50	1	102.50	100.50	0	5,079	0.00%
2021/12/14	1	101.00	1	101.50	101.00	0	5,036	0.00%
2021/12/13	2	103.25	1.3	104.00	103.00	0.7	5,006	0.01%
2021/12/10	1	101.00	2	101.75	101.00	-1	4,945	-0.02%
2021/12/09	2	105.75	1	106.00	106.00	1	4,867	0.02%
2021/12/08	2	105.25	2	105.00	105.00	0	4,825	0.00%
2021/12/07	11	107.91	12	106.75	105.50	-1	4,723	-0.02%
2021/12/06	13	114.50	7	115.07	114.50	6	4,378	0.14%
2021/12/03	3	115.17	3	115.33	116.50	0	4,312	0.00%
2021/12/02	18	119.25	21	116.31	113.00	-3	4,177	-0.07%
2021/12/01	37.1	118.49	27	119.04	117.00	10.1	3,918	0.26%
2021/11/30	18	118.83	53	119.36	117.00	-35	3,566	-0.98%
2021/11/29	28	112.11	33.1	111.89	113.50	-5.1	3,000	-0.17%
2021/11/26	57	115.30	64	113.39	115.50	-7	2,633	-0.27%
2021/11/25	36.1	112.92	43	111.00	111.50	-6.9	1,878	-0.37%
2021/11/24	0	0.00	9	103.88	105.00	-9	1,479	-0.61%
2021/11/23	0	0.00	8.2	97.02	95.50	-8.2	1,280	-0.64%
2021/11/22	1	93.60	0	0.00	93.60	1	1,208	0.08%
2021/11/19	11	92.85	3	92.37	92.40	8	1,201	0.67%
2021/11/18	0.2	92.60	1	94.10	92.00	-0.8	1,203	-0.07%
2021/11/17	6	93.57	3	93.00	93.40	3	1,196	0.25%
2021/11/15	1	89.90	3	90.50	90.70	-2	1,294	-0.15%
2021/11/10	1	86.90	0	0.00	87.90	1	1,342	0.07%
2021/11/05	2	87.65	0	0.00	87.60	2	1,418	0.14%
2021/11/03	3	86.83	2	85.10	87.00	1	1,461	0.07%
2021/11/02	2	83.80	6	84.07	83.00	-4	1,481	-0.27%
2021/11/01	1	87.90	0	0.00	87.50	1	1,509	0.07%
2021/10/29	0	0.00	2	86.90	86.80	-2	1,561	-0.13%
2021/10/28	8	88.20	0	0.00	85.90	8	1,566	0.51%
2021/10/27	2	84.70	0	0.00	85.80	2	1,549	0.13%
2021/10/22	3	84.87	1	83.80	84.00	2	1,622	0.12%
2021/10/21	1	84.10	0	0.00	83.20	1	1,654	0.06%
2021/10/18	3	81.90	0	0.00	80.60	3	1,762	0.17%
2021/10/15	0	0.00	2	80.45	81.80	-2	1,811	-0.11%
2021/10/14	0.3	77.40	0	0.00	77.20	0.3	1,833	0.02%
2021/10/13	2	77.20	0	0.00	78.40	2	1,865	0.11%
2021/10/12	0	0.00	0.3	80.00	80.70	-0.3	1,877	-0.02%
2021/10/07	0	0.00	3	80.63	80.90	-3	1,941	-0.15%
2021/10/06	0	0.00	6	77.02	76.30	-6	1,996	-0.30%
2021/10/01	1	80.40	0	0.00	80.50	1	2,170	0.05%
2021/09/30	0	0.00	2	84.35	84.40	-2	2,375	-0.08%
2021/09/29	3	84.23	0	0.00	82.00	3	2,625	0.11%
2021/09/28	1	87.50	1	87.00	86.90	0	2,855	0.00%
2021/09/22	2	87.25	0	0.00	87.00	2	3,665	0.05%
2021/09/16	0	0.00	5	88.62	88.50	-5	3,798	-0.13%
2021/09/06	2	94.35	0	0.00	93.30	2	5,158	0.04%
2021/09/03	2	94.80	0	0.00	95.40	2	5,294	0.04%
2021/09/02	1	98.70	0	0.00	98.50	1	5,290	0.02%
2021/08/30	1	105.00	0	0.00	102.00	1	5,408	0.02%
2021/08/26	0	0.00	2	101.75	101.50	-2	5,548	-0.04%
2021/08/25	0	0.00	1	103.50	104.00	-1	5,627	-0.02%
2021/08/24	0	0.00	2	100.50	100.50	-2	5,661	-0.04%
2021/08/23	1	98.50	0	0.00	100.50	1	5,722	0.02%
2021/08/20	0	0.00	2	96.65	96.80	-2	5,777	-0.03%
2021/08/19	2	94.25	5	93.70	93.00	-3	5,800	-0.05%
2021/08/16	5	100.14	5	100.90	100.00	0	6,124	0.00%
2021/08/13	2	106.00	2	103.50	103.00	0	6,185	0.00%
2021/08/11	0	0.00	2	110.75	107.50	-2	6,292	-0.03%
2021/08/10	0	0.00	2	108.50	108.00	-2	6,365	-0.03%
2021/08/05	2	109.50	3	110.33	111.00	-1	6,751	-0.01%
2021/08/04	0	0.00	8	109.38	112.00	-8	6,864	-0.12%
2021/08/03	3	105.00	2	106.00	105.00	1	6,915	0.01%
2021/08/02	0	0.00	2	105.50	106.00	-2	7,135	-0.03%
2021/07/30	6	104.58	1	102.00	102.00	5	7,220	0.07%
2021/07/29	2	104.50	0	0.00	105.50	2	7,301	0.03%
2021/07/28	1	103.50	1	105.50	104.50	0	7,375	0.00%
2021/07/27	0	0.00	1	110.50	109.50	-1	7,484	-0.01%
2021/07/23	15	112.00	0	0.00	112.00	15	7,663	0.20%
2021/07/22	2	114.25	4	113.13	112.50	-2	7,736	-0.03%
2021/07/21	0	0.00	1	111.00	111.00	-1	7,787	-0.01%
2021/07/20	6	112.00	5.5	110.05	110.00	0.5	7,776	0.01%
2021/07/19	23	114.00	5	114.00	113.50	18	7,786	0.23%
2021/07/16	1	115.00	1	114.00	113.50	0	7,830	0.00%
2021/07/15	14.4	114.03	11	114.45	114.50	3.4	7,884	0.04%
2021/07/14	57	112.45	15	114.50	114.00	42	8,022	0.52%
2021/07/13	1	115.50	1	114.00	114.00	0	8,058	0.00%
2021/07/12	247	116.99	10	116.90	116.50	237	8,026	2.95%	大買/鉅額交易
2021/07/09	7	116.36	7	115.21	115.00	0	8,040	0.00%
2021/07/08	5	120.50	1	121.00	119.00	4	8,066	0.05%
2021/07/07	4	124.13	3	122.17	120.50	1	8,101	0.01%
2021/07/06	17	121.82	14	122.79	121.50	3	7,972	0.04%
2021/07/05	18	120.36	18	120.56	118.00	0	7,865	0.00%
2021/07/02	0	0.00	2	113.25	115.50	-2	7,760	-0.03%
2021/07/01	21	116.24	17	115.97	114.00	4	8,048	0.05%
2021/06/30	6	120.42	6.5	117.96	123.00	-0.5	8,037	-0.01%
2021/06/29	3	112.83	2	114.50	112.00	1	7,900	0.01%
2021/06/28	1	111.50	1	110.50	112.50	0	7,787	0.00%
2021/06/25	6	114.42	6	113.25	113.00	0	7,774	0.00%
2021/06/24	11	114.55	11	114.41	114.50	0	7,802	0.00%
2021/06/23	0	0.00	2	117.25	115.50	-2	7,897	-0.03%
2021/06/22	3	114.00	1	112.50	112.00	2	7,990	0.03%
2021/06/21	15	114.67	19	115.26	113.50	-4	8,099	-0.05%
2021/06/18	66	119.18	59	117.25	117.00	7	8,071	0.09%
2021/06/17	7	113.36	5	115.10	117.50	2	7,670	0.03%
2021/06/16	7	108.71	24	108.58	107.00	-17	7,512	-0.23%
2021/06/15	11	104.36	14	106.07	108.00	-3	7,507	-0.04%
2021/06/11	41	105.11	16	103.91	103.50	25	7,479	0.33%
2021/06/10	10	103.75	10	104.50	104.50	0	7,614	0.00%
2021/06/09	3	104.83	2	103.25	103.00	1	7,802	0.01%
2021/06/08	0	0.00	1	105.50	104.50	-1	7,814	-0.01%
2021/06/07	3	105.17	2	104.25	102.50	1	7,863	0.01%
2021/06/04	8	105.38	7	104.79	105.00	1	7,874	0.01%
2021/06/03	7	100.80	7	101.86	104.00	0	7,867	0.00%
2021/06/02	18	103.25	17	100.12	100.00	1	7,833	0.01%
2021/06/01	6	104.92	7	104.71	105.00	-1	7,781	-0.01%
2021/05/31	5	105.40	7	105.21	104.50	-2	7,760	-0.03%
2021/05/28	1	106.50	1	106.00	104.50	0	7,739	0.00%
2021/05/27	3	104.67	1	103.50	104.00	2	7,708	0.03%
2021/05/26	45	105.79	47	104.68	104.50	-2	7,654	-0.03%
2021/05/25	5	107.10	5	104.50	108.00	0	7,623	0.00%
2021/05/24	5	96.70	7	97.84	98.60	-2	7,669	-0.03%
2021/05/21	3	98.17	2	95.80	95.80	1	8,044	0.01%
2021/05/20	1	95.80	1	93.20	93.00	0	8,255	0.00%
2021/05/19	6	95.50	1	98.80	95.40	5	8,409	0.06%
2021/05/18	1	92.90	1	94.50	96.90	0	8,638	0.00%
2021/05/17	3	88.87	10	89.06	88.90	-7	8,770	-0.08%
2021/05/14	7	94.89	4.1	93.50	93.00	2.9	8,852	0.03%
2021/05/13	14	90.74	12	92.58	91.60	2	8,935	0.02%
2021/05/12	17	98.50	16	91.04	90.90	1	9,089	0.01%
2021/05/11	13	104.08	11	100.95	101.00	2	9,090	0.02%
2021/05/10	4	113.13	0	0.00	110.50	4	9,152	0.04%
2021/05/07	1	110.50	2	110.50	113.00	-1	9,214	-0.01%
2021/05/06	2	102.50	3.5	104.73	103.00	-1.5	9,549	-0.02%
2021/05/05	2.5	104.90	3	106.50	102.50	-0.5	9,563	-0.01%
2021/05/04	3	113.33	5	107.50	106.00	-2	9,851	-0.02%
2021/05/03	2	115.50	5.2	118.25	113.50	-3.2	10,170	-0.03%
2021/04/29	4	126.38	2	127.00	125.00	2	10,099	0.02%
2021/04/28	16	127.16	2	126.75	128.50	14	10,166	0.14%
2021/04/27	2	126.75	3	127.00	126.50	-1	10,239	-0.01%
2021/04/26	3	124.00	2	123.99	123.50	1	10,222	0.01%
2021/04/23	1	123.50	5	122.30	122.50	-4	10,282	-0.04%
2021/04/22	6	122.75	5	119.80	119.50	1	10,494	0.01%
2021/04/21	11	124.59	10	123.50	123.50	1	10,620	0.01%
2021/04/20	5	127.70	4	128.13	127.50	1	10,940	0.01%
2021/04/19	5	124.60	6	124.25	123.00	-1	10,902	-0.01%
2021/04/16	6	124.50	7	123.29	123.00	-1	10,940	-0.01%
2021/04/15	7	123.79	9	124.94	124.00	-2	11,107	-0.02%
2021/04/14	5	120.20	15.2	120.55	125.00	-10.2	11,202	-0.09%
2021/04/13	11	124.41	6.8	123.09	122.50	4.2	11,300	0.04%
2021/04/12	9	123.67	7	122.86	121.50	2	11,314	0.02%
2021/04/09	17	126.94	30	126.20	126.00	-13	11,401	-0.11%
2021/04/08	10	133.60	7	133.57	131.00	3	11,427	0.03%
2021/04/07	36	134.08	24	133.79	133.50	12	11,575	0.10%
2021/04/06	5	126.70	31	127.63	129.50	-26	11,354	-0.23%
2021/04/01	14	122.43	4	121.13	121.50	10	11,260	0.09%
2021/03/31	1	117.00	2	120.00	117.50	-1	11,387	-0.01%
2021/03/30	8	119.13	3	118.50	118.50	5	11,764	0.04%
2021/03/29	0	0.00	3	117.83	117.00	-3	11,926	-0.03%
2021/03/26	8	119.69	3	119.33	119.50	5	12,174	0.04%
2021/03/25	40	115.08	30	115.40	114.00	10	12,118	0.08%
2021/03/24	48	124.66	37	126.03	120.00	11	12,075	0.09%
2021/03/23	2	132.25	7	131.29	131.00	-5	12,106	-0.04%
2021/03/22	4	131.13	3	130.67	130.50	1	12,209	0.01%
2021/03/19	2	131.50	1	132.00	133.00	1	12,296	0.01%
2021/03/18	7	136.29	9	135.00	134.50	-2	12,427	-0.02%
2021/03/17	6	135.00	4	134.88	134.00	2	12,481	0.02%
2021/03/16	12	136.08	12	134.21	134.50	0	12,505	0.00%
2021/03/15	16	132.63	20	133.38	134.50	-4	12,413	-0.03%
2021/03/12	5	130.00	12	128.83	128.00	-7	12,305	-0.06%
2021/03/11	12	124.21	3	126.00	131.00	9	12,362	0.07%
2021/03/10	1	121.50	4	115.75	121.50	-3	12,362	-0.02%
2021/03/09	8	112.44	3	110.50	110.50	5	12,470	0.04%
2021/03/08	0	0.00	4	122.25	117.00	-4	12,466	-0.03%
2021/03/05	1	124.00	1	122.50	122.00	0	12,619	0.00%
2021/03/04	0	0.00	1	128.00	127.00	-1	12,695	-0.01%
2021/03/02	1	126.00	14	126.00	126.00	-13	12,890	-0.10%
2021/02/26	23	128.37	2	130.00	130.00	21	13,034	0.16%
2021/02/25	16	133.59	19	132.71	132.00	-3	13,343	-0.02%
2021/02/24	18	132.58	12	130.63	129.00	6	13,326	0.05%
2021/02/23	31	140.61	41	139.80	137.50	-10	13,344	-0.07%
2021/02/22	25	134.90	9	136.72	139.50	16	13,052	0.12%
2021/02/19	8	125.31	16	125.09	127.50	-8	13,152	-0.06%
2021/02/18	59	120.98	1	120.00	124.00	58	13,244	0.44%
2021/02/17	8	112.81	13.1	114.07	117.50	-5.1	13,484	-0.04%
2021/02/05	16	106.22	6.4	105.72	107.00	9.6	13,531	0.07%
2021/02/04	8	105.19	3	105.50	104.00	5	13,967	0.04%
2021/02/03	9	104.33	9	103.22	104.00	0	14,127	0.00%
2021/02/02	6	100.67	4	100.50	100.00	2	13,906	0.01%
2021/02/01	4	97.68	3	97.13	96.50	1	13,833	0.01%
2021/01/29	16	100.98	20	99.76	98.50	-4	13,785	-0.03%
2021/01/28	7	105.36	8	105.75	101.00	-1	13,657	-0.01%
2021/01/27	2	101.25	2	100.50	100.50	0	13,700	0.00%
2021/01/26	3	100.83	4.5	100.47	99.10	-1.5	13,769	-0.01%
2021/01/25	2	105.50	0	0.00	107.00	2	13,404	0.01%
2021/01/22	1	97.50	2	97.25	97.60	-1	12,966	-0.01%
2021/01/21	10	97.00	1	98.00	98.00	9	12,896	0.07%
2021/01/20	2	95.40	3	95.90	93.80	-1	12,789	-0.01%
2021/01/18	2	99.95	2	100.25	100.50	0	12,578	0.00%
2021/01/15	8	102.96	9.3	103.47	101.00	-1.3	12,515	-0.01%
2021/01/14	11	99.32	7	98.76	102.50	4	12,336	0.03%
2021/01/13	4.3	99.61	1.1	100.00	100.00	3.2	12,264	0.03%
2021/01/12	1	92.30	0	0.00	93.20	1	12,028	0.01%
2021/01/11	1	95.20	4	95.80	95.60	-3	12,396	-0.02%
2021/01/08	2	99.65	4	97.38	95.20	-2	12,534	-0.02%
2021/01/07	2	95.50	2	97.80	97.50	0	12,342	0.00%
2021/01/06	12	98.85	15	98.73	96.00	-3	12,234	-0.02%
2021/01/05	1	99.00	0	0.00	97.70	1	12,030	0.01%
2021/01/04	3	95.91	3	94.53	97.50	0	11,917	0.00%
2020/12/31	20	91.45	22	91.79	91.60	-2	11,758	-0.02%
2020/12/30	16	89.18	29.4	89.57	91.90	-13.4	11,606	-0.12%
2020/12/29	2	85.80	1	87.00	84.80	1	11,358	0.01%
2020/12/28	3	85.47	37	86.13	85.00	-34	11,243	-0.30%
2020/12/25	12	85.33	11	85.97	84.80	1	11,135	0.01%
2020/12/24	4	84.78	1	84.80	86.20	3	10,948	0.03%
2020/12/23	35	79.35	0	0.00	78.40	35	10,487	0.33%
2020/12/22	5	80.36	43	76.80	77.90	-38	10,269	-0.37%
2020/12/21	1	74.70	1	72.80	75.00	0	9,943	0.00%
2020/12/18	34	74.57	6	74.32	73.70	28	9,853	0.28%
2020/12/17	6	73.53	1	72.10	75.20	5	9,668	0.05%
2020/12/16	6	70.67	6	72.10	72.80	0	9,437	0.00%
2020/12/15	10	73.00	5	71.46	68.30	5	9,266	0.05%
2020/12/14	4	73.83	2	73.99	73.60	2	9,095	0.02%
2020/12/11	0	0.00	1	69.90	69.70	-1	8,808	-0.01%
2020/12/10	0	0.00	3.2	72.62	70.90	-3.2	8,667	-0.04%
2020/12/09	0	0.00	2.5	71.92	72.10	-2.5	8,565	-0.03%
2020/12/07	2	70.85	9	71.33	70.60	-7	8,252	-0.08%
2020/12/04	1	70.50	2	71.60	71.60	-1	8,135	-0.01%
2020/12/03	13	71.16	2	69.75	70.10	11	8,054	0.14%
2020/12/01	2	70.00	0.6	68.20	68.50	1.4	7,819	0.02%
2020/11/30	0	0.00	1	67.40	67.00	-1	7,659	-0.01%
2020/11/27	3	66.67	3	66.60	66.90	0	7,549	0.00%
2020/11/26	1	66.30	2	64.65	66.20	-1	7,437	-0.01%
2020/11/25	1	63.00	4	63.98	63.90	-3	7,271	-0.04%
2020/11/24	4	66.13	12	66.11	65.50	-8	7,077	-0.11%
2020/11/23	6	62.43	8	62.63	62.60	-2	6,734	-0.03%
2020/11/20	11	62.10	8	62.53	62.00	3	6,608	0.05%
2020/11/19	11	60.52	12.9	60.78	60.60	-1.9	6,320	-0.03%
2020/11/18	8	61.50	6	61.52	61.40	2	6,176	0.03%
2020/11/17	6	59.93	6	59.68	60.00	0	5,780	0.00%
2020/11/16	30	59.73	36.8	59.28	58.40	-6.8	5,492	-0.12%
2020/11/13	35	55.30	31	55.65	56.10	4	4,947	0.08%
2020/11/12	50	57.16	61	57.00	57.00	-11	4,661	-0.24%
2020/11/11	25	52.81	33.1	52.83	53.30	-8.1	4,040	-0.20%
2020/11/10	4	50.55	1.5	50.48	49.75	2.5	3,616	0.07%
2020/11/09	9	50.46	18	50.11	49.35	-9	3,553	-0.25%
2020/11/06	4	50.45	3	50.28	50.00	1	3,499	0.03%
2020/11/05	11	49.82	11	50.07	50.80	0	3,391	0.00%
2020/11/04	77	50.52	104.8	50.57	49.90	-27.8	3,238	-0.86%	大賣/
2020/11/03	3	48.20	9	48.31	48.60	-6	2,785	-0.22%
2020/10/30	4	44.88	3	45.17	44.15	1	2,705	0.04%
2020/10/29	2	44.00	4	44.25	44.35	-2	2,751	-0.07%
2020/10/28	3	45.53	0	0.00	45.25	3	2,780	0.11%
2020/10/27	3	46.53	4	46.70	46.70	-1	2,770	-0.04%
2020/10/26	7	46.72	3	47.35	46.50	4	2,772	0.14%
2020/10/23	10.1	47.07	1	47.55	46.85	9.1	2,750	0.33%
2020/10/22	2	47.25	0	0.00	46.45	2	2,721	0.07%
2020/10/21	11.2	50.10	15	48.89	48.20	-3.8	2,642	-0.14%
2020/10/20	15	49.36	10	49.34	49.20	5	2,518	0.20%
2020/10/19	18	49.18	13	49.64	49.50	5	2,366	0.21%
2020/10/16	1	43.55	1	46.35	47.00	0	1,867	0.00%
2020/10/15	1	43.20	0	0.00	42.75	1	1,653	0.06%
2020/10/13	0	0.00	1	42.10	42.30	-1	1,633	-0.06%
2020/10/06	0	0.00	5	42.70	42.35	-5	1,627	-0.31%
2020/09/30	1	40.50	1	41.80	41.80	0	1,596	0.00%
2020/09/29	2	41.38	0	0.00	41.25	2	1,554	0.13%
2020/09/25	3	37.10	0	0.00	37.40	3	1,474	0.20%
2020/09/22	1	41.05	0	0.00	41.00	1	1,502	0.07%
2020/09/21	1	41.95	0	0.00	41.90	1	1,507	0.07%
2020/09/08	0	0.00	1	42.20	41.85	-1	1,745	-0.06%
2020/08/31	22	41.75	72	42.03	41.75	-50	2,018	-2.48%
2020/08/27	0.9	42.25	0	0.00	42.25	0.9	2,070	0.04%
2020/08/20	0	0.00	5	44.65	42.60	-5	2,180	-0.23%
2020/08/19	3	46.75	0	0.00	46.40	3	2,197	0.14%
2020/08/18	0.3	46.85	1	47.65	46.85	-0.7	2,228	-0.03%
2020/08/17	12.3	47.00	3	48.40	48.00	9.3	2,258	0.41%
2020/08/05	2	34.95	0	0.00	34.55	2	2,244	0.09%
2020/08/03	3	34.87	0	0.00	34.85	3	2,350	0.13%
2020/07/31	0	0.00	1	34.85	34.70	-1	2,658	-0.04%
2020/07/24	0	0.00	3.5	35.93	35.70	-3.5	3,193	-0.11%
2020/07/23	0	0.00	4	34.95	35.25	-4	3,158	-0.13%
2020/07/22	0	0.00	1	34.05	34.20	-1	3,161	-0.03%
2020/07/21	0	0.00	1	34.05	33.85	-1	3,201	-0.03%
2020/07/17	3	33.13	0	0.00	32.85	3	3,227	0.09%
2020/07/16	0	0.00	2	33.28	33.15	-2	3,262	-0.06%
2020/07/13	0	0.00	1	33.75	33.65	-1	3,356	-0.03%
2020/07/10	2.8	33.90	0	0.00	33.65	2.8	3,500	0.08%
2020/07/09	1	34.70	0	0.00	34.90	1	3,520	0.03%
2020/07/08	2	35.03	2	35.05	35.00	0	3,577	0.00%
2020/06/24	0	0.00	1	35.50	35.15	-1	4,099	-0.02%
2020/06/22	1	35.75	1	35.95	35.50	0	4,199	0.00%
2020/06/19	1	36.55	0	0.00	36.20	1	4,242	0.02%
2020/06/18	0	0.00	1	36.45	36.60	-1	4,242	-0.02%
2020/06/17	1	36.15	0	0.00	36.15	1	4,260	0.02%
2020/06/16	0	0.00	2	36.25	36.35	-2	4,302	-0.05%
2020/06/11	1	36.70	0	0.00	36.10	1	4,395	0.02%
2020/06/10	1	37.35	3	37.25	37.30	-2	4,452	-0.04%
2020/06/08	0	0.00	1	38.50	37.90	-1	4,552	-0.02%
2020/06/05	3	38.35	2	38.80	38.15	1	4,554	0.02%
2020/06/04	3	38.60	1	38.70	38.70	2	4,538	0.04%
2020/06/02	2	37.90	6	38.13	37.80	-4	4,491	-0.09%
2020/06/01	3	38.30	2	37.98	38.40	1	4,457	0.02%
2020/05/29	4	37.38	1	37.35	37.40	3	4,403	0.07%
2020/05/28	1	38.15	2	37.55	37.90	-1	4,407	-0.02%
2020/05/27	1	36.75	1	37.15	36.75	0	4,323	0.00%
2020/05/26	1	36.65	1	36.85	36.65	0	4,355	0.00%
2020/05/25	1	35.65	2	36.15	36.50	-1	4,385	-0.02%
2020/05/22	2	36.60	0	0.00	36.25	2	4,398	0.05%
2020/05/20	0	0.00	1	37.20	37.10	-1	4,467	-0.02%
2020/05/19	0	0.00	2	36.55	36.75	-2	4,448	-0.04%
2020/05/18	1	36.05	1	36.40	35.70	0	4,457	0.00%
2020/05/15	8	36.97	9	36.53	36.50	-1	4,478	-0.02%
2020/05/14	13	37.80	10	36.76	36.20	3	4,452	0.07%
2020/05/13	4	37.84	1	38.35	37.90	3	4,433	0.07%
2020/05/12	1	37.70	13	38.08	38.40	-12	4,428	-0.27%
2020/05/11	13	38.28	6	38.56	38.35	7	4,449	0.16%
2020/05/07	16	40.11	46	39.00	39.20	-30	4,380	-0.68%
2020/05/06	1	37.80	11	36.75	38.15	-10	4,085	-0.24%
2020/05/05	0	0.00	2	34.55	34.70	-2	3,688	-0.05%
2020/05/04	1	33.60	0	0.00	33.70	1	3,668	0.03%
2020/04/30	6	34.70	2	34.83	34.40	4	3,742	0.11%
2020/04/29	3	34.48	8	34.15	34.15	-5	3,684	-0.14%
2020/04/28	2	34.65	2	34.75	34.30	0	3,696	0.00%
2020/04/27	7	34.41	5	34.57	34.45	2	3,720	0.05%
2020/04/24	8	34.12	2	34.13	33.80	6	3,691	0.16%
2020/04/23	0	0.00	6	33.38	33.45	-6	3,703	-0.16%
2020/04/22	5	32.80	4	32.91	33.20	1	3,718	0.03%
2020/04/21	6	32.90	3	33.33	32.35	3	3,749	0.08%
2020/04/20	2	33.83	2	34.25	33.90	0	3,767	0.00%
2020/04/17	3	34.42	2	34.50	33.75	1	3,778	0.03%
2020/04/16	4	34.04	5	34.24	34.30	-1	3,760	-0.03%
2020/04/15	5	34.94	3	34.42	34.20	2	3,757	0.05%
2020/04/14	1	33.15	2	33.35	33.55	-1	3,688	-0.03%
2020/04/13	3	33.27	1	33.60	32.65	2	3,813	0.05%
2020/04/10	12	34.48	4	34.68	34.40	8	3,879	0.21%
2020/04/09	11	35.96	11	36.35	33.95	0	4,140	0.00%
2020/04/08	22	34.48	13	34.10	35.40	9	4,011	0.22%
2020/04/07	16	31.13	7	31.23	32.20	9	4,092	0.22%
2020/04/01	2	29.93	0	0.00	29.85	2	4,372	0.05%
2020/03/30	0	0.00	1	29.35	29.60	-1	4,518	-0.02%
2020/03/27	1	29.75	0	0.00	29.65	1	4,612	0.02%
2020/03/26	5	29.15	1	28.80	29.50	4	4,598	0.09%
2020/03/25	5	27.50	6	27.86	28.35	-1	4,624	-0.02%
2020/03/24	1	25.80	5	25.93	25.80	-4	4,572	-0.09%
2020/03/23	2	24.73	0	0.00	24.75	2	4,545	0.04%
2020/03/18	1	28.05	0	0.00	28.05	1	4,419	0.02%
2020/03/17	2	28.40	1	28.95	28.60	1	4,403	0.02%
2020/03/16	0	0.00	10	30.18	29.50	-10	4,367	-0.23%
2020/03/13	3	28.52	2	28.65	28.70	1	4,289	0.02%
2020/03/12	3	32.10	1	31.65	31.65	2	4,241	0.05%
2020/03/11	4	36.05	0	0.00	35.10	4	4,204	0.10%
2020/03/10	0	0.00	4	35.75	36.15	-4	4,195	-0.10%
2020/03/04	4	38.18	0	38.20	38.20	4	4,229	0.09%
2020/03/03	3	38.68	3	39.00	38.70	0	4,237	0.00%
2020/03/02	10	37.90	0	0.00	38.05	10	4,219	0.24%
2020/02/26	0	0.00	1	40.45	39.65	-1	4,164	-0.02%
2020/02/24	0	0.00	2	40.65	40.65	-2	4,069	-0.05%
2020/02/21	3	41.07	0	0.00	41.20	3	4,045	0.07%
2020/02/20	0	0.00	3	40.80	40.55	-3	3,968	-0.08%
2020/02/19	1	41.15	1	40.95	40.90	0	3,956	0.00%
2020/02/18	1	40.55	0	0.00	40.45	1	3,928	0.03%
2020/02/17	1	40.25	3	40.77	40.30	-2	3,916	-0.05%
2020/02/13	1	40.15	0	0.00	40.15	1	4,028	0.02%
2020/02/12	0	0.00	7	40.96	41.10	-7	4,030	-0.17%
2020/02/11	5	40.47	0	0.00	40.30	5	3,986	0.13%
2020/02/07	1	39.30	6	40.36	39.55	-5	4,026	-0.12%
2020/02/06	1	40.15	2	40.38	40.10	-1	4,272	-0.02%
2020/02/05	6	40.23	0	0.00	39.55	6	4,410	0.14%
2020/02/04	3	38.78	1	39.90	39.95	2	4,497	0.04%
2020/01/31	0	0.00	2	39.38	38.15	-2	4,551	-0.04%
2020/01/30	5	38.95	1	39.20	38.95	4	4,553	0.09%
2020/01/20	1	43.25	0	0.00	43.25	1	4,499	0.02%
2020/01/17	0	0.00	10	43.66	43.65	-10	4,489	-0.22%
2020/01/16	5	43.78	6	43.41	43.30	-1	4,441	-0.02%
2020/01/15	1	43.05	4	43.15	43.15	-3	4,406	-0.07%
2020/01/14	3	43.40	2	43.13	43.50	1	4,341	0.02%
2020/01/13	1	42.25	0	0.00	42.40	1	4,296	0.02%
2020/01/10	20	42.55	1	42.80	42.80	19	4,272	0.44%
2020/01/09	0	0.00	1	43.05	42.95	-1	4,251	-0.02%
2020/01/08	7	43.01	1	42.95	42.25	6	4,228	0.14%
2020/01/07	2	42.63	7	43.74	43.00	-5	4,175	-0.12%
2020/01/06	6	46.35	8	46.27	46.10	-2	4,113	-0.05%
2020/01/03	32	47.38	72.3	46.75	45.95	-40.3	4,087	-0.99%
2020/01/02	28	44.87	2	45.00	45.15	26	3,791	0.69%
2019/12/31	47	45.65	17	46.00	45.20	30	3,800	0.79%
2019/12/30	84	45.44	32	43.76	45.25	52	3,615	1.44%
2019/12/27	2	42.30	0	0.00	42.30	2	3,350	0.06%
2019/12/26	20	43.25	7	42.27	41.95	13	3,385	0.38%
2019/12/24	2	42.45	13	42.38	42.30	-11	3,477	-0.32%
2019/12/20	8	41.50	0	0.00	41.30	8	3,475	0.23%
2019/12/16	0	0.00	2	40.18	40.65	-2	3,817	-0.05%
2019/12/13	6	40.57	0	0.00	40.25	6	4,185	0.14%
2019/12/12	0	0.00	2	41.20	40.70	-2	4,745	-0.04%
2019/12/11	0	0.00	22	41.35	41.15	-22	4,771	-0.46%
2019/12/10	0	0.00	1.5	41.15	41.10	-1.5	4,792	-0.03%
2019/12/09	0	0.00	31	41.56	41.35	-31	4,807	-0.64%
2019/12/06	2	41.10	2	40.95	41.00	0	4,856	0.00%
2019/12/05	0	0.00	4	40.75	40.70	-4	4,901	-0.08%
2019/12/03	0	0.00	5	40.14	40.35	-5	4,939	-0.10%
2019/12/02	0	0.00	2	40.55	39.35	-2	4,971	-0.04%
2019/11/29	0	0.00	4	40.20	40.20	-4	5,107	-0.08%
2019/11/28	7	40.67	4	40.59	40.85	3	5,234	0.06%
2019/11/25	8	40.18	0	0.00	40.05	8	5,212	0.15%
2019/11/15	0	0.00	1	40.10	39.85	-1	5,212	-0.02%
2019/11/14	1	40.00	0	0.00	40.10	1	5,204	0.02%
2019/11/13	4	41.53	2	41.75	40.25	2	5,175	0.04%
2019/11/11	7	38.70	0	0.00	38.15	7	5,037	0.14%
2019/11/06	2	40.20	0	0.00	40.10	2	4,999	0.04%
2019/11/05	8	42.38	0	0.00	39.40	8	4,923	0.16%
2019/11/04	2	42.85	5	43.65	43.65	-3	4,658	-0.06%
2019/11/01	5	41.45	3	42.93	43.50	2	4,567	0.04%
2019/10/30	40	42.00	40	42.65	42.65	0	4,271	0.00%
2019/10/25	1	41.65	11.2	41.60	41.90	-10.2	4,155	-0.25%
2019/10/24	9	41.62	0	0.00	41.65	9	4,140	0.22%
2019/10/23	0	0.00	4	41.05	41.10	-4	4,119	-0.10%
2019/10/21	8	41.50	188	41.40	41.05	-180	4,118	-4.37%	大賣/鉅額交易
2019/10/18	2	41.10	0	0.00	40.85	2	4,103	0.05%
2019/10/15	2	41.80	0	0.00	41.25	2	4,088	0.05%
2019/10/14	136	41.05	136	42.61	41.00	0	4,061	0.00%	大買/大賣/
2019/10/09	180	42.22	0	0.00	42.20	180	3,952	4.55%	大買/鉅額交易
2019/10/08	0.1	42.75	5	43.60	42.50	-4.9	3,851	-0.13%
2019/10/07	10	43.95	5	43.15	43.70	5	3,832	0.13%
2019/10/02	0	0.00	3	43.80	43.15	-3	3,642	-0.08%
2019/10/01	3	44.15	2	43.60	44.20	1	3,580	0.03%
2019/09/27	0	0.00	5	42.80	43.30	-5	3,443	-0.15%
2019/09/26	5	41.60	8	41.68	42.60	-3	3,334	-0.09%
2019/09/25	4	39.55	0	0.00	40.50	4	3,213	0.12%
2019/09/24	6	39.85	0	0.00	40.05	6	3,184	0.19%
2019/09/23	0	0.00	0.4	39.00	38.20	-0.4	3,078	-0.01%
2019/09/20	1	41.80	0	0.00	41.30	1	2,911	0.03%
2019/09/19	0	0.00	10	41.60	41.75	-10	2,843	-0.35%
2019/09/18	123	43.00	122	41.68	43.00	1	2,751	0.04%	大買/大賣/
2019/09/17	227	42.15	229	43.13	41.80	-2	2,375	-0.08%	大買/大賣/
2019/09/16	2	41.50	0	0.00	41.30	2	1,806	0.11%
2019/09/05	2	41.03	0	0.00	41.00	2	1,552	0.13%
2019/09/04	0	0.00	2	41.35	41.00	-2	1,506	-0.13%
2019/09/03	1	40.45	2	39.53	40.45	-1	1,413	-0.07%
2019/09/02	1	37.60	1	39.20	39.25	0	1,259	0.00%
2019/08/30	3	34.90	2	35.05	35.70	1	1,131	0.09%
2019/08/23	0	0.00	15	35.10	35.10	-15	1,098	-1.37%
2019/08/22	0	0.00	5	35.92	35.15	-5	1,100	-0.45%
2019/08/12	8	35.56	0	0.00	35.55	8	1,088	0.74%
2019/08/07	4	34.83	4	33.95	33.70	0	1,078	0.00%
2019/08/06	7	35.66	22	34.59	35.85	-15	1,071	-1.40%
2019/08/02	0	40.50	0	0.00	40.45	0	1,025	0.00%
2019/08/01	0	41.65	0	0.00	41.90	0	1,038	0.00%
2019/07/31	1	42.25	0	0.00	42.00	1	1,047	0.10%
2019/07/24	1	42.40	0	0.00	42.25	1	1,097	0.09%
2019/07/19	4	41.50	0	0.00	41.40	4	1,202	0.33%
2019/07/15	3	43.28	0	0.00	43.00	3	1,259	0.24%
2019/07/12	4	43.45	0	0.00	43.45	4	1,310	0.31%
2019/07/11	19	45.58	0	0.00	45.80	19	1,372	1.38%
2019/07/09	3	45.67	0	0.00	45.00	3	1,657	0.18%
2019/07/08	8	46.00	0	0.00	46.10	8	1,663	0.48%
2019/07/03	0	0.00	2	45.00	44.55	-2	1,787	-0.11%
2019/06/28	2	43.05	0	0.00	43.05	2	1,838	0.11%
2019/06/21	0	0.00	5	43.05	42.90	-5	2,048	-0.24%
2019/06/20	0	0.00	1	43.50	43.30	-1	2,059	-0.05%
2019/06/19	0	0.00	1	42.40	42.55	-1	2,101	-0.05%
2019/06/18	1	42.80	0	0.00	42.10	1	2,124	0.05%
2019/05/24	0	0.00	1	40.40	40.20	-1	3,545	-0.03%
2019/05/22	0	0.00	3	41.90	41.55	-3	3,668	-0.08%
2019/05/21	3	41.00	0	0.00	41.55	3	3,707	0.08%
2019/05/16	0	0.00	2	41.95	41.30	-2	3,995	-0.05%
2019/05/15	10	42.00	2	42.00	42.10	8	4,266	0.19%
2019/05/14	40	40.56	5	40.00	41.30	35	4,501	0.78%
2019/05/10	2	44.50	2	43.90	42.80	0	4,644	0.00%
2019/05/09	0	0.00	5	44.90	44.15	-5	4,634	-0.11%
2019/05/08	0	0.00	10	45.60	45.35	-10	4,673	-0.21%
2019/05/07	7	45.94	2	46.28	45.90	5	4,747	0.11%
2019/05/03	0	0.00	7	46.31	46.25	-7	4,785	-0.15%
2019/04/30	5	46.08	0	0.00	46.15	5	4,891	0.10%
2019/04/29	0	0.00	2	46.13	45.75	-2	4,919	-0.04%
2019/04/26	8	48.34	15	47.97	47.25	-7	4,961	-0.14%
2019/04/25	0	0.00	6	46.70	46.90	-6	4,968	-0.12%
2019/04/24	0	0.00	6	47.10	47.20	-6	5,036	-0.12%
2019/04/23	0	0.00	1	47.20	47.25	-1	5,111	-0.02%
2019/04/22	0	0.00	1	48.20	47.80	-1	5,340	-0.02%
2019/04/19	1	48.20	0	0.00	48.40	1	5,387	0.02%
2019/04/18	8	49.00	0	0.00	47.60	8	5,707	0.14%
2019/04/17	7	49.71	4	49.65	49.35	3	5,719	0.05%
2019/04/16	18	49.31	14	49.60	49.75	4	5,718	0.07%
2019/04/11	3	47.95	0	0.00	47.10	3	5,768	0.05%
2019/04/09	7	47.86	1	48.00	47.60	6	6,081	0.10%
2019/04/08	5	46.55	50	46.65	46.70	-45	6,436	-0.70%
2019/04/03	0	0.00	1.1	46.05	46.10	-1.1	6,629	-0.02%
2019/04/02	2	45.40	0	0.00	45.30	2	6,827	0.03%
2019/04/01	2	45.18	0	0.00	45.00	2	7,167	0.03%
2019/03/28	1	45.50	0	0.00	45.50	1	7,721	0.01%
2019/03/25	1	47.95	1	48.10	47.65	0	8,009	0.00%
2019/03/21	2	47.55	2	48.00	48.15	0	8,105	0.00%
2019/03/20	0	0.00	2	47.50	47.30	-2	8,230	-0.02%
2019/03/15	6	48.36	2	48.08	48.10	4	8,770	0.05%
2019/03/14	0	0.00	1	48.40	46.60	-1	9,044	-0.01%
2019/03/12	0	0.00	23	49.90	49.85	-23	9,301	-0.25%
2019/03/08	1	50.80	0	0.00	50.40	1	9,612	0.01%
2019/03/07	4	50.90	9	50.80	50.30	-5	9,642	-0.05%
2019/03/06	9	50.94	0	0.00	50.80	9	9,679	0.09%
2019/03/05	6	50.28	0	0.00	50.10	6	9,708	0.06%
2019/03/04	1	50.80	0	0.00	51.10	1	9,704	0.01%
2019/02/27	1	48.85	4	50.20	49.05	-3	9,658	-0.03%
2019/02/26	0	0.00	4	51.95	51.40	-4	9,577	-0.04%
2019/02/25	1	51.60	1	51.70	51.90	0	9,563	0.00%
2019/02/22	9	50.64	6	50.92	51.60	3	9,450	0.03%
2019/02/21	2	48.10	25	48.44	48.50	-23	9,149	-0.25%
2019/02/20	1	47.90	16	48.42	48.00	-15	9,258	-0.16%
2019/02/18	3	47.93	6	48.34	47.60	-3	9,242	-0.03%
2019/02/15	8	46.79	7	47.02	47.05	1	9,163	0.01%
2019/02/14	4	46.74	2	47.40	46.35	2	9,095	0.02%
2019/02/13	15	48.01	8	47.45	47.40	7	9,023	0.08%
2019/02/12	80	46.25	78	45.93	46.00	2	8,777	0.02%
2019/02/11	12	43.04	8	43.09	43.10	4	8,609	0.05%
2019/01/28	5	41.55	5	41.10	41.10	0	8,652	0.00%
2019/01/25	4	41.13	4	40.90	40.85	0	8,874	0.00%
2019/01/24	0	0.00	5	40.50	40.10	-5	9,167	-0.05%
2019/01/23	10	39.62	5	40.20	40.35	5	9,254	0.05%
2019/01/22	23	40.21	2	40.20	39.70	21	9,268	0.23%
2019/01/21	8	40.87	8	41.10	40.60	0	9,292	0.00%
2019/01/18	3	40.82	5	40.77	40.70	-2	9,306	-0.02%
2019/01/17	18	40.94	4	40.55	40.55	14	9,334	0.15%
2019/01/16	1	41.05	3	41.10	40.90	-2	9,313	-0.02%
2019/01/15	5	42.06	3	41.93	41.75	2	9,273	0.02%
2019/01/14	33	41.65	1	41.75	41.75	32	9,265	0.35%
2019/01/11	5	41.77	25	41.84	41.50	-20	9,264	-0.22%
2019/01/10	2	40.90	8	40.19	40.30	-6	9,125	-0.07%
2019/01/09	6	40.87	5	41.95	40.50	1	9,288	0.01%
2019/01/08	2	39.55	2	40.30	40.30	0	8,992	0.00%
2019/01/07	6	40.40	8	39.75	39.65	-2	8,947	-0.02%
2019/01/04	37	37.17	38	38.08	39.00	-1	8,914	-0.01%
2019/01/03	5	40.54	2	38.75	38.75	3	8,765	0.03%
2019/01/02	2	40.15	2	40.35	40.00	0	8,676	0.00%
2018/12/28	10	39.78	5	39.90	40.10	5	8,611	0.06%
2018/12/27	4	38.93	9	39.05	38.95	-5	8,451	-0.06%
2018/12/26	9	39.15	15	39.85	37.40	-6	8,289	-0.07%
2018/12/25	6	39.47	7	39.70	39.60	-1	7,869	-0.01%
2018/12/24	13	39.41	7	39.88	39.75	6	7,694	0.08%
2018/12/22	9	39.58	32	39.84	39.05	-23	7,492	-0.31%
2018/12/21	27	37.51	13	37.10	40.15	14	7,198	0.19%
2018/12/20	14	36.34	24	35.99	36.50	-10	6,832	-0.15%
2018/12/19	12	36.12	8	36.01	35.80	4	6,640	0.06%
2018/12/18	3	35.20	0	0.00	35.20	3	6,495	0.05%
2018/12/17	7	35.40	21	35.96	35.35	-14	6,442	-0.22%
2018/12/14	0	0.00	2	33.48	34.10	-2	6,267	-0.03%
2018/12/13	3	34.92	6	34.43	34.50	-3	6,221	-0.05%
2018/12/12	5	35.94	5	35.74	35.50	0	6,141	0.00%
2018/12/11	7	34.78	14	35.20	34.90	-7	6,015	-0.12%
2018/12/10	41	34.26	38	33.57	33.90	3	5,929	0.05%
2018/12/07	43	36.02	44	35.92	35.75	-1	5,814	-0.02%
2018/12/06	52	36.16	24	34.58	34.50	28	5,528	0.51%
2018/12/05	76	34.43	13	36.15	37.80	63	5,190	1.21%
2018/12/04	5	34.60	17	34.58	34.50	-12	4,788	-0.25%
2018/12/03	16	34.31	11	34.31	34.45	5	4,666	0.11%
2018/11/30	28	31.26	7	31.21	31.35	21	4,492	0.47%
2018/11/29	9	30.80	3	30.88	30.55	6	4,432	0.14%
2018/11/28	2	30.95	1	31.15	30.65	1	4,373	0.02%
2018/11/23	0	0.00	5	29.87	28.50	-5	4,307	-0.12%
2018/11/22	4	31.41	1	30.25	29.70	3	4,280	0.07%
2018/11/21	1	30.75	15	30.14	30.85	-14	4,247	-0.33%
2018/11/20	4	31.18	4	30.70	30.55	0	4,270	0.00%
2018/11/19	7	30.32	1	31.05	31.40	6	4,240	0.14%
2018/11/16	11	30.14	6	29.63	29.55	5	4,139	0.12%
2018/11/15	5	28.76	0	0.00	29.10	5	4,063	0.12%
2018/11/09	0	0.00	1	29.70	29.60	-1	4,161	-0.02%
2018/11/08	2	29.63	10	30.10	29.35	-8	4,235	-0.19%
2018/11/07	10	29.50	0	0.00	29.20	10	4,211	0.24%
2018/11/06	0	0.00	16	28.46	28.00	-16	4,192	-0.38%
2018/11/05	12	30.04	12	29.91	30.20	0	4,137	0.00%
2018/11/02	15	31.26	17	30.34	30.30	-2	4,132	-0.05%
2018/11/01	12	29.66	9	30.47	30.25	3	3,918	0.08%
2018/10/31	4	28.23	0	0.00	28.70	4	3,601	0.11%
2018/10/30	12	26.56	0	0.00	26.10	12	3,524	0.34%
2018/10/24	0	0.00	9	31.72	31.05	-9	3,696	-0.24%
2018/10/23	18	33.32	10	32.63	32.50	8	3,791	0.21%
2018/10/22	1	33.65	0	0.00	33.90	1	3,923	0.03%
2018/10/19	1	33.30	16	33.34	33.35	-15	3,957	-0.38%
2018/10/18	16	37.86	0	0.00	35.85	16	4,004	0.40%
2018/10/17	2	41.38	1	38.30	37.60	1	4,006	0.02%
2018/10/16	1	38.10	1	38.80	39.50	0	3,914	0.00%
2018/10/03	0	0.00	1	45.90	44.05	-1	4,979	-0.02%
2018/10/02	1	46.85	0	0.00	45.90	1	5,164	0.02%
2018/09/28	0	0.00	0.3	45.30	45.55	-0.3	5,500	-0.01%
2018/09/27	0	0.00	1	47.00	46.85	-1	5,673	-0.02%
2018/09/26	1	50.30	1	49.15	49.10	0	5,843	0.00%
2018/09/21	1	49.60	0	0.00	49.80	1	6,582	0.02%
2018/09/20	0	0.00	10	49.10	48.80	-10	6,926	-0.14%
2018/09/17	10	53.70	10	53.00	52.70	0	7,424	0.00%
2018/09/12	1	52.50	0	0.00	51.80	1	8,201	0.01%
2018/09/05	1	63.30	1	61.20	61.20	0	9,072	0.00%
2018/08/30	3	66.13	5	66.10	65.80	-2	9,532	-0.02%
2018/08/29	3	65.90	1	65.50	65.20	2	9,778	0.02%
2018/08/28	0	0.00	1	66.00	64.80	-1	9,998	-0.01%
2018/08/23	10	67.00	10	63.50	63.20	0	10,185	0.00%
2018/08/20	0	0.00	1	70.90	70.50	-1	10,473	-0.01%
2018/08/17	1	72.50	0	0.00	68.30	1	10,516	0.01%
2018/08/16	1	72.50	0	0.00	72.00	1	10,468	0.01%
2018/08/13	2	67.85	0	0.00	63.60	2	10,310	0.02%
2018/08/08	10	74.00	10	71.40	71.20	0	10,270	0.00%
2018/08/07	1	73.10	1	73.90	74.50	0	10,249	0.00%
2018/08/06	10	71.60	10	71.20	71.40	0	10,256	0.00%
2018/08/03	11	72.69	12	71.43	71.60	-1	10,329	-0.01%
2018/08/02	0	0.00	3	69.43	70.00	-3	10,387	-0.03%
2018/08/01	11	75.21	11	74.41	73.40	0	10,464	0.00%
2018/07/31	13	73.65	14	74.10	75.60	-1	10,441	-0.01%
2018/07/30	1	74.30	1	75.10	73.50	0	10,481	0.00%
2018/07/27	2	80.85	0	0.00	80.70	2	10,555	0.02%
2018/07/25	1	77.50	1	77.10	77.80	0	10,320	0.00%
2018/07/24	1	75.40	1	74.50	76.50	0	10,204	0.00%
2018/07/23	0	0.00	1	72.90	74.50	-1	10,145	-0.01%
2018/07/19	1	75.30	1	75.80	76.80	0	9,970	0.00%
2018/07/17	0	0.00	1	80.00	78.80	-1	10,089	-0.01%
2018/07/13	4	86.80	3	87.73	85.10	1	10,005	0.01%
2018/07/12	1	83.70	2	83.95	85.50	-1	9,815	-0.01%
2018/07/11	2	82.55	4	82.98	82.20	-2	9,749	-0.02%
2018/07/10	4	79.88	2	80.40	80.40	2	9,659	0.02%
2018/07/09	2	83.95	2	80.50	80.50	0	9,549	0.00%
2018/07/06	2	86.05	1	81.80	84.90	1	9,382	0.01%
2018/07/05	1	91.40	1	89.60	86.90	0	9,159	0.00%
2018/07/04	0	0.00	7	86.54	91.50	-7	8,991	-0.08%
2018/07/03	5	94.62	6	88.27	86.00	-1	8,811	-0.01%
2018/07/02	3	87.43	3	87.47	90.30	0	8,439	0.00%
2018/06/29	1	84.90	1	85.10	84.40	0	8,052	0.00%
2018/06/28	3	79.10	6	79.10	79.00	-3	7,692	-0.04%
2018/06/27	2	82.20	2	83.10	78.30	0	7,559	0.00%
2018/06/26	6	78.45	0	0.00	80.70	6	7,336	0.08%
2018/06/25	3	85.33	3	82.97	80.80	0	7,119	0.00%
2018/06/22	4	84.10	9	88.24	83.00	-5	6,874	-0.07%
2018/06/21	0	0.00	2	88.20	88.20	-2	6,334	-0.03%
2018/06/20	21	81.31	8	81.78	80.20	13	6,221	0.21%
2018/06/19	4	88.90	1	88.90	88.90	3	5,951	0.05%
2018/06/15	5	76.28	4	77.05	80.90	1	5,913	0.02%
2018/06/14	8	72.74	5	73.74	73.60	3	5,702	0.05%
2018/06/13	4	74.33	20	73.95	74.80	-16	5,575	-0.29%
2018/06/12	3	71.17	6	71.77	71.80	-3	5,279	-0.06%
2018/06/11	14	65.30	0	0.00	65.30	14	5,043	0.28%
2018/06/07	3	54.37	4	55.03	54.00	-1	4,954	-0.02%
2018/06/06	2	54.20	2	54.85	54.50	0	4,778	0.00%
2018/06/05	8	54.03	5	53.18	50.30	3	4,523	0.07%
2018/06/04	0	0.00	4	55.00	55.00	-4	4,289	-0.09%
2018/06/01	1	49.25	0	0.00	50.00	1	4,140	0.02%
2018/05/31	1	50.40	0	0.00	47.80	1	4,116	0.02%
2018/05/29	2	50.95	1	51.70	49.85	1	4,321	0.02%
2018/05/28	17	50.23	20.4	51.32	51.20	-3.4	4,218	-0.08%
2018/05/25	1	47.65	0	0.00	47.50	1	4,020	0.02%
2018/05/24	0	0.00	1	46.45	46.45	-1	3,952	-0.03%
2018/05/22	0	0.00	3	47.60	47.55	-3	3,972	-0.08%
2018/05/18	3	47.00	0	0.00	46.70	3	3,919	0.08%
2018/05/11	0	0.00	3	47.90	46.10	-3	3,993	-0.08%
2018/05/10	7	50.54	23	50.00	49.60	-16	3,939	-0.41%
2018/05/09	25	49.73	2	49.43	49.35	23	3,876	0.59%
2018/05/08	0	0.00	5	47.87	48.00	-5	3,678	-0.14%
2018/05/07	7	48.81	4	47.85	47.75	3	3,660	0.08%
2018/05/04	10	49.38	8	49.59	48.50	2	3,536	0.06%
2018/04/27	3	47.25	3	47.05	46.75	0	3,430	0.00%
2018/04/26	0	0.00	1	46.40	45.70	-1	3,439	-0.03%
2018/04/25	3	47.23	2	46.55	46.50	1	3,424	0.03%
2018/04/24	1	46.30	1	46.55	46.40	0	3,384	0.00%
2018/04/23	0	0.00	18	48.25	51.40	-18	3,266	-0.55%
2018/04/20	1	46.50	0	0.00	46.80	1	3,085	0.03%
2018/04/19	4	49.39	4	48.11	47.00	0	3,282	0.00%
2018/04/18	4	47.28	2	47.45	47.45	2	3,235	0.06%
2018/04/17	1	46.55	11	47.45	46.55	-10	3,251	-0.31%
2018/04/16	15	49.13	10	50.25	50.00	5	3,227	0.15%
2018/04/13	9	46.96	3	47.25	48.00	6	3,094	0.19%
2018/04/12	12	44.80	0	0.00	45.00	12	3,079	0.39%
2018/04/10	1	45.25	0	0.00	44.65	1	3,551	0.03%
2018/03/30	3	45.35	3	44.97	45.00	0	4,199	0.00%
2018/03/22	0	0.00	1	46.10	45.45	-1	4,958	-0.02%
2018/03/15	0	0.00	3	45.27	45.70	-3	5,088	-0.06%
2018/03/12	0	0.00	2	44.25	44.10	-2	5,186	-0.04%
2018/03/07	0	0.00	7	44.64	44.10	-7	5,641	-0.12%
2018/03/06	0	0.00	3	45.88	45.15	-3	5,784	-0.05%
2018/03/05	11	47.49	14	46.83	46.60	-3	6,014	-0.05%
2018/03/02	1	45.35	2	46.08	45.55	-1	5,903	-0.02%
2018/03/01	5	44.05	0	0.00	43.90	5	5,832	0.09%
2018/02/27	6	43.18	0	0.00	42.90	6	5,813	0.10%
2018/02/26	7	42.76	0	0.00	42.50	7	5,841	0.12%
2018/02/23	1	44.25	2	43.45	42.75	-1	5,826	-0.02%
2018/02/22	0	0.00	1	41.10	41.85	-1	5,781	-0.02%
2018/02/21	2	40.95	0	0.00	41.20	2	5,766	0.03%
2018/02/06	0	0.00	1	42.55	42.50	-1	5,625	-0.02%
2018/02/02	3	45.35	7	45.78	44.55	-4	5,393	-0.07%
2018/02/01	19	45.33	12	45.49	45.10	7	5,337	0.13%
2018/01/31	0	0.00	3	40.90	42.85	-3	5,220	-0.06%
2018/01/29	6	43.90	5	43.75	43.55	1	5,175	0.02%
2018/01/16	1	48.80	1	50.20	48.85	0	4,885	0.00%
2018/01/15	6	50.77	0	0.00	49.00	6	4,841	0.12%
2018/01/11	0	0.00	11	49.20	47.60	-11	4,581	-0.24%
2018/01/10	1	49.00	0	0.00	47.50	1	4,509	0.02%
2018/01/09	6	51.05	5	51.80	49.70	1	4,423	0.02%
2018/01/08	2	50.50	2	53.00	49.50	0	4,310	0.00%
2018/01/05	11	53.55	20	52.77	53.00	-9	4,216	-0.21%
2018/01/04	45	51.12	39	51.84	54.00	6	4,052	0.15%
2018/01/03	7	45.96	2	49.25	49.25	5	3,716	0.13%
2018/01/02	8	44.83	12	44.53	44.80	-4	3,564	-0.11%