凱美 (2375)-元大-竹南券商分點個股進出

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
66.2
漲跌
▲0.6
漲幅
+0.91%
成交量
577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:13:35(已收盤)

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

凱美 (2375)籌碼相關－元大-竹南券商分點個股進出

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

元大-竹南券商分點個股進出
元大-竹南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%
2024/05/14	0	64.80	0	0.00	64.90	0	520	0.00%
2024/05/13	0	64.40	0	0.00	64.80	0	522	0.00%
2024/05/08	0	65.20	0	0.00	65.20	0	515	0.00%
2024/05/07	0	0.00	1.1	65.00	65.40	-1.1	512	-0.21%
2024/05/06	1	67.00	0.2	66.10	66.20	0.8	500	0.16%
2024/05/03	2	65.55	4	67.18	66.10	-2	481	-0.42%
2024/05/02	0.1	63.10	0	0.00	63.30	0.1	402	0.01%
2024/04/29	0.3	64.00	0	0.00	63.90	0.3	403	0.07%
2024/04/26	0.2	62.41	0	0.00	62.60	0.2	402	0.05%
2024/04/24	0	62.40	0	0.00	62.90	0	403	0.00%
2024/03/25	0.1	60.50	0	0.00	60.60	0.1	374	0.01%
2024/03/22	0	59.40	0	0.00	59.90	0	379	0.01%
2024/03/21	0.1	59.89	0	0.00	59.60	0.1	395	0.03%
2024/03/19	0.1	59.80	0	0.00	59.70	0.1	423	0.02%
2024/03/18	0	59.80	0	0.00	59.90	0	428	0.00%
2024/03/13	0	0.00	16	62.01	61.80	-16	479	-3.34%
2024/03/12	0	0.00	0.1	63.10	63.90	-0.1	483	-0.02%
2024/03/11	0	0.00	0	63.20	62.80	0	507	0.00%
2024/03/06	1	65.50	0	0.00	64.90	1	550	0.18%
2024/03/01	0	0.00	1	66.10	65.90	-1	739	-0.14%
2024/02/29	1	66.60	0	0.00	66.80	1	797	0.13%
2024/02/27	0	0.00	3.2	64.21	63.50	-3.2	896	-0.36%
2024/02/23	0.1	64.30	0	0.00	63.90	0.1	908	0.01%
2024/02/22	0	0.00	5	64.80	64.80	-5	915	-0.55%
2024/02/21	13	64.92	0	0.00	64.90	13	926	1.40%
2024/02/19	0.5	65.50	0	0.00	65.50	0.5	924	0.05%
2024/02/16	0.3	65.10	0	0.00	65.00	0.3	922	0.03%
2024/02/01	0	0.00	1	63.80	63.80	-1	904	-0.11%
2024/01/15	0.1	66.00	0	0.00	65.50	0.1	892	0.01%
2023/12/29	1	69.80	0	0.00	70.50	1	897	0.11%
2023/12/27	0	70.80	0	0.00	70.30	0	888	0.00%
2023/12/15	0.1	75.10	0	0.00	74.50	0.1	850	0.01%
2023/12/12	0	0.00	1	73.90	73.80	-1	828	-0.12%
2023/12/07	0	74.20	0	0.00	74.10	0	780	0.00%
2023/12/06	0	74.80	1	75.60	74.00	-1	770	-0.13%
2023/12/05	0	0.00	7	75.24	74.90	-7	748	-0.94%
2023/12/04	0.1	76.63	1	77.30	76.00	-0.9	731	-0.12%
2023/12/01	0.1	76.20	0	0.00	75.90	0.1	714	0.01%
2023/11/30	2	76.40	1	77.80	75.70	1	710	0.14%
2023/11/29	1.1	78.15	11	76.55	77.80	-9.9	685	-1.44%
2023/11/28	7	75.24	0	0.00	75.10	7	625	1.12%
2023/11/27	3	74.30	2	74.40	74.40	1	585	0.17%
2023/11/24	2	72.75	3	74.03	73.70	-1	518	-0.19%
2023/11/23	2	68.80	0	0.00	68.60	2	399	0.51%
2023/11/22	2	67.95	0	0.00	68.00	2	389	0.51%
2023/11/17	0.1	65.50	0	0.00	65.30	0.1	358	0.03%
2023/11/16	0.1	65.20	0	0.00	65.50	0.1	358	0.03%
2023/11/10	0	64.50	0	0.00	64.50	0	360	0.00%
2023/11/09	1	65.80	1	65.00	65.00	0	362	0.00%
2023/11/07	1	66.50	1	67.00	66.50	0	363	0.00%
2023/11/01	1	62.30	1	64.00	61.80	0	350	0.00%
2023/10/23	0	0.00	7.2	63.14	63.60	-7.2	352	-2.03%
2023/10/13	1	68.10	1	68.60	67.90	0	360	0.00%
2023/09/18	0	69.00	0	0.00	68.80	0	373	0.00%
2023/09/14	0	0.00	0.4	68.10	68.40	-0.4	365	-0.11%
2023/09/05	0	0.00	1	68.20	67.90	-1	367	-0.27%
2023/09/04	1	67.50	1	67.10	66.60	0	364	0.00%
2023/09/01	1	67.80	0	0.00	66.70	1	346	0.29%
2023/08/24	0	62.20	0	0.00	61.50	0	359	0.00%
2023/08/22	0	0.00	1	60.70	60.70	-1	369	-0.27%
2023/08/04	1	62.80	0	0.00	62.80	1	389	0.26%
2023/07/28	2	65.45	1	65.90	65.50	1	428	0.23%
2023/07/19	0	0.00	5	64.30	63.70	-5	465	-1.07%
2023/07/04	0	0.00	2	67.60	68.00	-2	789	-0.25%
2023/06/14	0	0.00	1	69.10	69.00	-1	1,062	-0.09%
2023/06/08	5	69.88	0	0.00	69.50	5	1,195	0.42%
2023/06/02	2	71.90	51	72.51	73.00	-49	1,599	-3.06%
2023/05/11	0	67.40	0	0.00	67.20	0	2,221	0.00%
2023/05/10	0	68.20	0	0.00	68.60	0	2,218	0.00%
2023/05/08	0	70.00	0	0.00	70.20	0	2,215	0.00%
2023/05/05	13	70.58	13	70.82	70.30	0	2,213	0.00%
2023/05/04	0	0.00	0.3	68.00	67.50	-0.3	2,198	-0.01%
2023/04/28	0.1	69.70	0	0.00	69.00	0.1	2,230	0.00%
2023/04/25	0.1	68.30	1	69.50	68.20	-0.9	2,213	-0.04%
2023/04/20	5	74.40	5	73.60	73.20	0	2,178	0.00%
2023/04/19	2.1	74.97	0	0.00	74.70	2.1	2,174	0.10%
2023/04/18	11	77.99	5	78.40	76.90	6	2,164	0.28%
2023/04/17	1	75.90	0	0.00	77.40	1	2,127	0.05%
2023/04/14	7	76.81	10	77.20	76.80	-3	2,107	-0.14%
2023/04/13	5	75.90	2	77.75	75.50	3	2,067	0.15%
2023/04/12	12	75.94	13	77.18	77.00	-1	2,003	-0.05%
2023/04/11	5.1	74.81	6	75.08	75.00	-0.9	1,957	-0.04%
2023/04/10	19.1	75.42	15	75.57	74.80	4.1	1,942	0.21%
2023/04/06	0	73.10	1	73.00	72.80	-1	1,874	-0.05%
2023/03/31	6	74.97	5	74.30	74.00	1	1,865	0.05%
2023/03/29	1	74.60	0	0.00	72.20	1	1,828	0.05%
2023/03/27	5	78.10	5	77.10	76.60	0	1,782	0.00%
2023/03/24	11.1	78.52	12	78.43	78.10	-0.9	1,767	-0.05%
2023/03/23	17.2	78.02	19	78.64	79.10	-1.8	1,740	-0.10%
2023/03/22	2	75.70	0	0.00	75.40	2	1,663	0.12%
2023/03/21	6	76.38	5	75.70	75.10	1	1,651	0.06%
2023/03/20	6	75.17	5	75.30	76.50	1	1,626	0.06%
2023/03/17	13	75.44	13	75.43	75.00	0	1,615	0.00%
2023/03/16	10	75.52	15	74.31	74.50	-5	1,595	-0.31%
2023/03/15	12.1	77.63	6	78.18	76.30	6.1	1,580	0.38%
2023/03/14	4	76.10	0	0.00	75.30	4	1,538	0.26%
2023/03/13	5	77.06	5	77.00	77.00	0	1,534	0.00%
2023/03/10	10.2	78.52	5	78.30	78.50	5.2	1,502	0.34%
2023/03/09	10	81.00	15.1	80.66	80.70	-5.1	1,448	-0.35%
2023/03/08	7.1	79.94	5.5	78.47	80.00	1.6	1,349	0.12%
2023/03/07	8.1	75.86	1	77.10	76.80	7.1	1,199	0.59%
2023/03/06	2	72.90	79.2	75.37	76.00	-77.2	1,069	-7.22%
2023/03/03	9	69.19	9	69.32	69.10	0	931	0.00%
2023/03/02	1	66.20	1	65.90	66.10	0	872	0.00%
2023/02/24	0	0.00	1	67.20	66.80	-1	856	-0.12%
2023/02/23	2.1	67.95	0	0.00	68.10	2.1	847	0.24%
2023/02/22	10	67.90	0	0.00	67.20	10	837	1.20%
2023/02/21	2	69.75	0	0.00	69.40	2	817	0.24%
2023/02/20	3	70.53	2	70.30	70.40	1	800	0.13%
2023/02/17	13	70.98	12	71.08	71.50	1	752	0.14%
2023/02/16	1	63.60	13	69.29	69.30	-12	548	-2.19%
2023/02/03	0	0.00	1	63.60	63.50	-1	442	-0.23%
2023/02/02	0	0.00	1	63.80	64.70	-1	441	-0.23%
2023/02/01	0	0.00	1.1	61.69	63.80	-1.1	426	-0.25%
2023/01/31	1	60.70	0	0.00	60.70	1	401	0.25%
2023/01/10	0	0.00	1	58.60	58.60	-1	381	-0.26%
2023/01/09	2	58.30	1	58.50	58.90	1	379	0.26%
2022/12/09	3	61.37	0	0.00	61.50	3	429	0.70%
2022/12/05	1	63.10	1	63.60	64.50	0	435	0.00%
2022/11/29	0	0.00	0.1	56.50	56.70	-0.1	443	-0.02%
2022/11/16	0	0.00	1	58.30	58.30	-1	561	-0.18%
2022/11/15	0	0.00	1	57.50	57.50	-1	564	-0.18%
2022/11/14	2	57.20	0.5	56.00	57.20	1.5	568	0.26%
2022/11/08	0	54.50	0	0.00	53.90	0	564	0.00%
2022/10/31	10	52.20	10	51.95	51.90	0	585	0.00%
2022/10/13	0.2	48.85	0	0.00	48.20	0.2	912	0.02%
2022/09/29	0	0.00	1	50.20	49.50	-1	984	-0.10%
2022/09/23	0.2	55.00	0	0.00	54.50	0.2	977	0.02%
2022/09/16	0	59.90	0	0.00	59.00	0	1,014	0.00%
2022/09/14	1.2	60.85	1	61.50	61.00	0.2	1,003	0.02%
2022/09/13	1	65.40	1	66.00	64.00	0	997	0.00%
2022/09/12	1.1	68.20	1	68.80	67.20	0.1	986	0.01%
2022/08/26	10	61.60	10	61.60	61.40	0	959	0.00%
2022/08/25	0	0.00	3	61.83	61.50	-3	952	-0.32%
2022/08/24	2	62.00	6	62.03	62.00	-4	946	-0.42%
2022/08/23	6	57.90	0	0.00	60.30	6	906	0.66%
2022/08/19	0.1	57.20	0	0.00	57.00	0.1	877	0.01%
2022/08/18	0.1	56.00	0	0.00	56.50	0.1	875	0.01%
2022/08/16	0.1	55.20	0	0.00	55.20	0.1	865	0.01%
2022/08/15	0.1	55.02	0	0.00	55.60	0.1	857	0.01%
2022/08/12	0	0.00	10	55.10	55.10	-10	850	-1.18%
2022/08/11	10	52.80	0	0.00	53.00	10	844	1.18%
2022/08/08	0.1	51.60	0	0.00	51.70	0.1	846	0.01%
2022/07/19	10	58.20	10	57.30	57.00	0	803	0.00%
2022/07/18	5	58.34	4	58.50	59.00	1	780	0.13%
2022/07/15	1	57.50	0.1	57.50	57.50	0.9	651	0.14%
2022/07/12	1	50.20	1	49.05	48.85	0	593	0.00%
2022/07/01	1	48.90	0	0.00	46.15	1	599	0.17%
2022/06/29	0.1	52.80	1	54.00	52.30	-0.9	582	-0.15%
2022/06/28	1	56.20	0	0.00	56.20	1	577	0.17%
2022/06/23	0	0.00	1	55.40	55.50	-1	636	-0.16%
2022/06/20	0	0.00	2	59.30	54.40	-2	622	-0.32%
2022/06/17	0	0.00	3	59.30	59.20	-3	611	-0.49%
2022/06/09	1	67.70	0	0.00	67.50	1	641	0.16%
2022/05/30	0	0.00	1	66.90	66.70	-1	681	-0.15%
2022/05/19	1	63.30	0	0.00	65.30	1	716	0.14%
2022/05/18	0	0.00	2	66.15	65.10	-2	717	-0.28%
2022/05/17	1	63.50	0	0.00	64.80	1	718	0.14%
2022/05/16	3	62.53	0	0.00	62.30	3	715	0.42%
2022/05/09	0	0.00	2	63.20	62.80	-2	722	-0.28%
2022/05/06	2	64.90	0	0.00	65.40	2	723	0.28%
2022/05/05	0	0.00	1	68.00	67.20	-1	732	-0.14%
2022/05/04	0	0.00	0.2	67.10	66.90	-0.2	739	-0.03%
2022/04/25	2	63.40	2	63.35	63.20	0	788	0.00%
2022/04/22	3	67.67	0	0.00	67.80	3	782	0.38%
2022/04/21	0	0.00	2	69.50	69.10	-2	812	-0.25%
2022/04/20	0	0.00	3	68.43	69.10	-3	823	-0.36%
2022/04/19	1	68.20	0	0.00	68.10	1	852	0.12%
2022/04/18	0	0.00	10	68.10	67.70	-10	891	-1.12%
2022/04/15	1	69.10	1.3	69.52	68.90	-0.3	915	-0.03%
2022/04/14	0	0.00	1	71.30	71.20	-1	950	-0.11%
2022/04/13	2	71.55	0	0.00	71.90	2	987	0.20%
2022/04/11	2	73.30	1	75.80	72.80	1	1,183	0.08%
2022/04/01	2	81.80	1	81.50	81.50	1	1,327	0.08%
2022/03/30	0	0.00	10	83.60	83.60	-10	1,395	-0.72%
2022/03/29	1.1	84.91	2	83.70	83.90	-0.9	1,438	-0.06%
2022/03/28	11	83.51	0	0.00	84.90	11	1,456	0.76%
2022/03/24	0	0.00	9	81.54	81.70	-9	1,505	-0.60%
2022/03/22	0	0.00	4	80.40	81.60	-4	1,575	-0.25%
2022/03/21	0	0.00	1	79.70	80.40	-1	1,624	-0.06%
2022/03/18	0	79.50	0	0.00	79.10	0	1,655	0.00%
2022/03/17	0	0.00	1	80.30	80.40	-1	1,722	-0.06%
2022/03/16	3	77.53	0	0.00	77.60	3	1,795	0.17%
2022/03/15	0	0.00	12	78.70	78.50	-12	1,826	-0.66%
2022/03/14	0	80.50	2	80.80	80.60	-2	1,921	-0.10%
2022/03/11	0	81.20	2	82.00	80.80	-2	2,277	-0.09%
2022/03/10	0	82.70	1	82.30	82.30	-1	2,367	-0.04%
2022/03/09	1	80.30	0	0.00	80.60	1	2,518	0.04%
2022/03/07	1	85.10	0	0.00	83.00	1	3,173	0.03%
2022/03/04	0	88.50	0	0.00	88.10	0	3,734	0.00%
2022/03/03	0	89.57	0	0.00	89.20	0	4,106	0.00%
2022/02/24	0	0.00	1.1	87.97	87.30	-1.1	5,554	-0.02%
2022/02/23	0	0.00	9	90.53	90.20	-9	5,570	-0.16%
2022/02/22	0.1	90.00	0	0.00	90.00	0.1	5,586	0.00%
2022/02/21	0	0.00	8	91.91	92.00	-8	5,611	-0.14%
2022/02/18	0.1	91.50	5	91.10	92.20	-4.9	5,651	-0.09%
2022/02/14	1	90.30	0	0.00	90.10	1	5,714	0.02%
2022/02/09	0.1	93.70	1	93.20	93.70	-0.9	5,730	-0.02%
2022/02/08	5	92.00	5	91.80	92.90	0	5,748	0.00%
2022/02/07	0	0.00	8	90.90	91.80	-8	5,763	-0.14%
2022/01/26	1	88.70	0	0.00	88.20	1	5,790	0.02%
2022/01/25	0	0.00	3	89.20	88.30	-3	5,798	-0.05%
2022/01/21	2	90.60	0	0.00	90.00	2	5,790	0.03%
2022/01/19	0	0.00	2	93.10	92.80	-2	5,810	-0.03%
2022/01/18	38	96.03	1	94.00	94.00	37	5,806	0.64%
2022/01/17	1.1	91.20	1	94.30	94.70	0.1	5,779	0.00%
2022/01/14	0	91.15	0	0.00	91.60	0	5,774	0.00%
2022/01/13	1.1	92.80	3.1	92.77	92.60	-2	5,748	-0.03%
2022/01/12	3	93.30	2	93.35	93.10	1	5,739	0.02%
2022/01/11	2	96.30	2	97.45	94.70	0	5,711	0.00%
2022/01/10	5	98.06	0	0.00	98.00	5	5,675	0.09%
2022/01/07	16	100.16	16	98.45	97.90	0	5,663	0.00%
2022/01/06	1	100.00	0	0.00	100.00	1	5,630	0.02%
2022/01/05	32	104.41	0	0.00	103.00	32	5,605	0.57%
2022/01/04	60	104.80	55	106.09	105.50	5	5,555	0.09%
2022/01/03	10.3	102.29	14	104.00	104.50	-3.7	5,410	-0.07%
2021/12/30	6	100.17	8	100.63	101.00	-2	5,348	-0.04%
2021/12/28	31	99.97	0	0.00	99.30	31	5,317	0.58%
2021/12/27	7	99.84	8	99.26	99.30	-1	5,307	-0.02%
2021/12/24	1	98.30	0	0.00	97.60	1	5,285	0.02%
2021/12/22	19	99.34	11	99.11	99.10	8	5,243	0.15%
2021/12/21	5	98.60	5	98.90	98.40	0	5,213	0.00%
2021/12/20	2	97.70	7	98.07	97.60	-5	5,189	-0.10%
2021/12/17	2	99.50	1	99.50	99.50	1	5,132	0.02%
2021/12/15	21	103.48	0	0.00	100.50	21	5,079	0.41%
2021/12/13	8	102.69	9	103.11	103.00	-1	5,006	-0.02%
2021/12/10	7	101.93	6	102.83	101.00	1	4,945	0.02%
2021/12/09	1	106.00	0	0.00	106.00	1	4,867	0.02%
2021/12/08	0	0.00	3	104.67	105.00	-3	4,825	-0.06%
2021/12/07	35	111.51	8	106.75	105.50	27	4,723	0.57%
2021/12/06	17	114.79	0	0.00	114.50	17	4,378	0.39%
2021/12/03	17	116.32	5	114.90	116.50	12	4,312	0.28%
2021/12/02	13	118.62	3	118.67	113.00	10	4,177	0.24%
2021/12/01	46	118.61	18	117.47	117.00	28	3,918	0.71%
2021/11/30	12	118.63	12	118.63	117.00	0	3,566	0.00%
2021/11/29	52	111.82	50	113.43	113.50	2	3,000	0.07%
2021/11/26	45	111.52	51	112.51	115.50	-6	2,633	-0.23%
2021/11/25	47	106.61	49	109.46	111.50	-2	1,878	-0.11%
2021/11/24	3	98.87	48	104.67	105.00	-45	1,479	-3.04%
2021/11/23	5	96.58	4	96.83	95.50	1	1,280	0.08%
2021/11/22	0.1	94.00	0	0.00	93.60	0.1	1,208	0.01%
2021/11/19	0.1	92.70	0	0.00	92.40	0.1	1,201	0.01%
2021/11/18	3.3	94.32	4	93.05	92.00	-0.7	1,203	-0.06%
2021/11/17	0	0.00	1	90.20	93.40	-1	1,196	-0.08%
2021/11/16	0	0.00	1	89.40	89.60	-1	1,227	-0.08%
2021/11/15	28	89.47	40	88.93	90.70	-12	1,294	-0.93%
2021/11/12	2	87.30	0	0.00	86.50	2	1,288	0.16%
2021/11/10	1	88.00	1	87.10	87.90	0	1,342	0.00%
2021/11/05	1	87.50	6	88.40	87.60	-5	1,418	-0.35%
2021/11/03	1	87.80	1	87.30	87.00	0	1,461	0.00%
2021/10/29	1	87.00	0	0.00	86.80	1	1,561	0.06%
2021/10/27	4	84.50	1	84.60	85.80	3	1,549	0.19%
2021/10/22	1	85.00	0	0.00	84.00	1	1,622	0.06%
2021/10/20	3	83.20	0	0.00	82.90	3	1,666	0.18%
2021/09/28	20	87.30	0	0.00	86.90	20	2,855	0.70%
2021/09/27	20	88.80	20	90.15	89.80	0	2,900	0.00%
2021/09/22	0.5	87.10	0	0.00	87.00	0.5	3,665	0.01%
2021/09/17	0	0.00	1	87.50	89.70	-1	3,741	-0.03%
2021/09/16	1	89.50	0	0.00	88.50	1	3,798	0.03%
2021/09/15	0	0.00	1	89.90	89.40	-1	3,852	-0.03%
2021/09/03	1	95.00	1	95.10	95.40	0	5,294	0.00%
2021/09/02	1	101.00	0	0.00	98.50	1	5,290	0.02%
2021/09/01	0	0.00	1	99.20	101.50	-1	5,327	-0.02%
2021/08/31	1	101.00	0	0.00	101.00	1	5,363	0.02%
2021/08/30	3	104.00	8	102.00	102.00	-5	5,408	-0.09%
2021/08/27	2	104.00	2	102.50	102.00	0	5,489	0.00%
2021/08/26	1	103.50	0	0.00	101.50	1	5,548	0.02%
2021/08/25	3	103.33	7	102.93	104.00	-4	5,627	-0.07%
2021/08/24	2	101.75	2	99.80	100.50	0	5,661	0.00%
2021/08/23	2	99.25	1	100.00	100.50	1	5,722	0.02%
2021/08/20	5	93.92	9	95.23	96.80	-4	5,777	-0.07%
2021/08/19	30	96.34	6	93.27	93.00	24	5,800	0.41%
2021/08/18	33	96.36	30	97.92	101.50	3	5,894	0.05%
2021/08/17	0	0.00	3	96.00	96.00	-3	6,084	-0.05%
2021/08/16	1	99.00	0	0.00	100.00	1	6,124	0.02%
2021/08/13	3	105.83	6	103.25	103.00	-3	6,185	-0.05%
2021/08/12	4	108.63	1	107.50	108.00	3	6,213	0.05%
2021/08/11	4	108.88	4	109.63	107.50	0	6,292	0.00%
2021/08/10	0	0.00	1	110.00	108.00	-1	6,365	-0.02%
2021/08/09	1	108.00	2	107.00	107.00	-1	6,461	-0.02%
2021/08/06	21	111.38	21	111.19	111.00	0	6,647	0.00%
2021/08/05	1	111.50	0	0.00	111.00	1	6,751	0.01%
2021/08/04	2	108.25	0	0.00	112.00	2	6,864	0.03%
2021/08/03	0	0.00	3	105.00	105.00	-3	6,915	-0.04%
2021/08/02	2	104.00	2	104.50	106.00	0	7,135	0.00%
2021/07/30	0	0.00	0.1	102.00	102.00	-0.1	7,220	0.00%
2021/07/29	2	105.50	2.1	104.95	105.50	-0.1	7,301	0.00%
2021/07/28	12.1	108.88	10	103.50	104.50	2.1	7,375	0.03%
2021/07/27	11	114.59	10	112.50	109.50	1	7,484	0.01%
2021/07/26	3	112.50	0	0.00	113.00	3	7,612	0.04%
2021/07/23	20	114.00	1	112.00	112.00	19	7,663	0.25%
2021/07/22	16	114.38	11	112.95	112.50	5	7,736	0.06%
2021/07/21	0	0.00	6	110.75	111.00	-6	7,787	-0.08%
2021/07/20	2	111.50	3	111.67	110.00	-1	7,776	-0.01%
2021/07/19	2	115.00	9	114.11	113.50	-7	7,786	-0.09%
2021/07/16	1	113.50	1	114.00	113.50	0	7,830	0.00%
2021/07/15	11	114.95	12	115.25	114.50	-1	7,884	-0.01%
2021/07/14	0	0.00	1	115.00	114.00	-1	8,022	-0.01%
2021/07/13	7	116.36	0	0.00	114.00	7	8,058	0.09%
2021/07/12	0	0.00	4	117.00	116.50	-4	8,026	-0.05%
2021/07/09	3	115.00	4	117.00	115.00	-1	8,040	-0.01%
2021/07/08	5	121.00	14	121.96	119.00	-9	8,066	-0.11%
2021/07/07	11	123.73	9	122.89	120.50	2	8,101	0.02%
2021/07/06	24	121.54	25	122.38	121.50	-1	7,972	-0.01%
2021/07/05	15	122.37	12	119.50	118.00	3	7,865	0.04%
2021/07/02	0	0.00	1	115.00	115.50	-1	7,760	-0.01%
2021/07/01	6	116.25	3	116.00	114.00	3	8,048	0.04%
2021/06/30	27	118.65	50	119.00	123.00	-23	8,037	-0.29%
2021/06/29	37	115.03	10	114.50	112.00	27	7,900	0.34%
2021/06/28	1	111.50	15	110.43	112.50	-14	7,787	-0.18%
2021/06/25	13	116.04	0	0.00	113.00	13	7,774	0.17%
2021/06/24	0	0.00	15	114.07	114.50	-15	7,802	-0.19%
2021/06/23	7	114.14	5	115.00	115.50	2	7,897	0.03%
2021/06/22	5	113.60	1	113.50	112.00	4	7,990	0.05%
2021/06/21	1	114.50	5	114.30	113.50	-4	8,099	-0.05%
2021/06/18	23	120.02	6	116.25	117.00	17	8,071	0.21%
2021/06/17	15	111.23	71	112.80	117.50	-56	7,670	-0.73%
2021/06/16	8	107.94	4	107.63	107.00	4	7,512	0.05%
2021/06/15	14	106.50	2	107.00	108.00	12	7,507	0.16%
2021/06/11	27	106.41	7	108.14	103.50	20	7,479	0.27%
2021/06/10	0	0.00	1	104.50	104.50	-1	7,614	-0.01%
2021/06/08	6	104.58	0	0.00	104.50	6	7,814	0.08%
2021/06/07	2	105.00	1	102.50	102.50	1	7,863	0.01%
2021/06/04	1	104.50	1	105.50	105.00	0	7,874	0.00%
2021/06/02	1	103.00	0	0.00	100.00	1	7,833	0.01%
2021/06/01	1	104.00	1	105.00	105.00	0	7,781	0.00%
2021/05/31	5	107.00	6	106.17	104.50	-1	7,760	-0.01%
2021/05/28	12	106.67	11	104.95	104.50	1	7,739	0.01%
2021/05/27	3	103.67	8	105.00	104.00	-5	7,708	-0.06%
2021/05/26	39	106.73	10	104.50	104.50	29	7,654	0.38%
2021/05/25	1	107.00	3	106.50	108.00	-2	7,623	-0.03%
2021/05/24	0	0.00	30	97.90	98.60	-30	7,669	-0.39%
2021/05/21	13	96.50	5	97.34	95.80	8	8,044	0.10%
2021/05/20	31	95.05	25	95.36	93.00	6	8,255	0.07%
2021/05/19	29	96.87	17	95.85	95.40	12	8,409	0.14%
2021/05/18	18	94.14	19	95.31	96.90	-1	8,638	-0.01%
2021/05/17	5.1	84.95	7	89.23	88.90	-2	8,770	-0.02%
2021/05/14	30.3	96.09	29	97.18	93.00	1.3	8,852	0.01%
2021/05/13	11	91.15	12	90.75	91.60	-1	8,935	-0.01%
2021/05/12	8	92.66	8	96.49	90.90	0	9,089	0.00%
2021/05/11	3	102.33	3	102.00	101.00	0	9,090	0.00%
2021/05/10	6	113.08	1	111.50	110.50	5	9,152	0.05%
2021/05/07	1	112.50	1	113.00	113.00	0	9,214	0.00%
2021/05/06	10	103.00	11	104.36	103.00	-1	9,549	-0.01%
2021/05/05	0	0.00	2	107.75	102.50	-2	9,563	-0.02%
2021/05/04	2.1	105.81	1	106.00	106.00	1.1	9,851	0.01%
2021/05/03	2	116.00	5	117.10	113.50	-3	10,170	-0.03%
2021/04/29	1	125.00	1	125.00	125.00	0	10,099	0.00%
2021/04/28	41	125.82	30	127.50	128.50	11	10,166	0.11%
2021/04/27	4	125.50	42	126.51	126.50	-38	10,239	-0.37%
2021/04/26	41	123.99	0	0.00	123.50	41	10,222	0.40%
2021/04/22	2	122.00	0	0.00	119.50	2	10,494	0.02%
2021/04/21	2	125.25	1	125.50	123.50	1	10,620	0.01%
2021/04/20	7	128.29	85	125.69	127.50	-78	10,940	-0.71%
2021/04/19	0	0.00	0.3	124.00	123.00	-0.3	10,902	0.00%
2021/04/16	80	123.50	7	125.50	123.00	73	10,940	0.67%
2021/04/15	7.2	124.26	0	0.00	124.00	7.2	11,107	0.06%
2021/04/14	1	125.00	1	122.00	125.00	0	11,202	0.00%
2021/04/13	0.1	123.50	2	125.00	122.50	-1.9	11,300	-0.02%
2021/04/12	4	124.63	2	123.50	121.50	2	11,314	0.02%
2021/04/09	2	126.75	3	126.83	126.00	-1	11,401	-0.01%
2021/04/08	1	133.50	6	133.92	131.00	-5	11,427	-0.04%
2021/04/07	12	133.13	13	133.96	133.50	-1	11,575	-0.01%
2021/04/06	6	128.33	7	128.86	129.50	-1	11,354	-0.01%
2021/04/01	1	120.50	2	121.25	121.50	-1	11,260	-0.01%
2021/03/31	1	117.50	1	120.50	117.50	0	11,387	0.00%
2021/03/30	2	118.75	0	0.00	118.50	2	11,764	0.02%
2021/03/29	1	117.00	1	118.50	117.00	0	11,926	0.00%
2021/03/26	3	120.50	1	119.50	119.50	2	12,174	0.02%
2021/03/25	5.1	114.33	2	116.50	114.00	3.1	12,118	0.03%
2021/03/24	9	122.06	0	0.00	120.00	9	12,075	0.07%
2021/03/22	5	130.60	4	130.75	130.50	1	12,209	0.01%
2021/03/19	2	134.50	5	134.90	133.00	-3	12,296	-0.02%
2021/03/18	1	134.00	1	134.50	134.50	0	12,427	0.00%
2021/03/17	4	135.88	2	135.00	134.00	2	12,481	0.02%
2021/03/16	15	138.20	18.3	135.93	134.50	-3.3	12,505	-0.03%
2021/03/15	2	132.50	5.3	132.52	134.50	-3.3	12,413	-0.03%
2021/03/12	1	132.50	0	0.00	128.00	1	12,305	0.01%
2021/03/11	3	128.83	0	0.00	131.00	3	12,362	0.02%
2021/03/10	3	118.83	0	0.00	121.50	3	12,362	0.02%
2021/03/09	1.3	112.24	1	112.00	110.50	0.3	12,470	0.00%
2021/03/08	0.1	119.75	0	0.00	117.00	0.1	12,466	0.00%
2021/03/05	3	123.17	5	125.00	122.00	-2	12,619	-0.02%
2021/03/04	1.1	127.93	0	0.00	127.00	1.1	12,695	0.01%
2021/03/02	1	127.50	1	128.00	126.00	0	12,890	0.00%
2021/02/26	0.1	129.60	2	129.50	130.00	-2	13,034	-0.01%
2021/02/25	12	133.58	12	132.17	132.00	0	13,343	0.00%
2021/02/24	11	135.82	8.6	129.27	129.00	2.5	13,326	0.02%
2021/02/23	19.3	138.56	20.2	140.32	137.50	-0.9	13,344	-0.01%
2021/02/22	4	134.50	6.1	136.06	139.50	-2.1	13,052	-0.02%
2021/02/19	3	122.67	4.1	125.43	127.50	-1.1	13,152	-0.01%
2021/02/18	12	121.21	7.3	120.03	124.00	4.7	13,244	0.04%
2021/02/17	5	115.60	14	116.86	117.50	-9	13,484	-0.07%
2021/02/05	13.1	107.00	14	107.21	107.00	-0.9	13,531	-0.01%
2021/02/04	29	105.83	17	105.41	104.00	12	13,967	0.09%
2021/02/03	6	104.33	27.1	103.67	104.00	-21.1	14,127	-0.15%
2021/02/02	7	101.07	14	101.00	100.00	-7	13,906	-0.05%
2021/02/01	72	96.08	51	97.35	96.50	21	13,833	0.15%
2021/01/29	13	102.33	11	101.04	98.50	2	13,785	0.01%
2021/01/28	10	106.03	20	107.22	101.00	-10	13,657	-0.07%
2021/01/27	7	101.50	8	101.69	100.50	-1	13,700	-0.01%
2021/01/26	18	102.69	6	105.83	99.10	12	13,769	0.09%
2021/01/25	17	102.62	23.4	106.57	107.00	-6.4	13,404	-0.05%
2021/01/22	5	99.40	10	97.75	97.60	-5	12,966	-0.04%
2021/01/21	10	97.59	9	97.24	98.00	1	12,896	0.01%
2021/01/20	6	95.37	10	95.48	93.80	-4	12,789	-0.03%
2021/01/19	19	101.32	16	101.05	99.00	3	12,639	0.02%
2021/01/18	11	99.78	10	100.50	100.50	1	12,578	0.01%
2021/01/15	12	103.13	23	101.85	101.00	-11	12,515	-0.09%
2021/01/14	65.1	97.45	64	98.99	102.50	1.1	12,336	0.01%
2021/01/13	30	97.54	92	99.20	100.00	-62	12,264	-0.51%
2021/01/12	0	0.00	9	93.77	93.20	-9	12,028	-0.07%
2021/01/11	6	97.20	6	96.08	95.60	0	12,396	0.00%
2021/01/08	95	98.26	18	98.71	95.20	77	12,534	0.61%
2021/01/07	21	97.13	21	98.08	97.50	0	12,342	0.00%
2021/01/06	19.1	99.06	15.1	100.33	96.00	4	12,234	0.03%
2021/01/05	10	97.68	0	0.00	97.70	10	12,030	0.08%
2021/01/04	19.1	95.72	26	96.92	97.50	-6.9	11,917	-0.06%
2020/12/31	5	92.00	5	92.42	91.60	0	11,758	0.00%
2020/12/30	20	87.12	38	87.46	91.90	-18	11,606	-0.16%
2020/12/29	24	85.79	34	86.22	84.80	-10	11,358	-0.09%
2020/12/28	37	85.28	13	86.48	85.00	24	11,243	0.21%
2020/12/25	44	85.93	41	84.53	84.80	3	11,135	0.03%
2020/12/24	8	84.98	12	85.80	86.20	-4	10,948	-0.04%
2020/12/23	11	78.47	10	78.60	78.40	1	10,487	0.01%
2020/12/22	29	77.26	32	78.42	77.90	-3	10,269	-0.03%
2020/12/21	7	72.67	5	74.90	75.00	2	9,943	0.02%
2020/12/18	4	75.08	0	0.00	73.70	4	9,853	0.04%
2020/12/17	8	74.21	7	75.03	75.20	1	9,668	0.01%
2020/12/16	1	73.30	125	72.20	72.80	-124	9,437	-1.31%	大賣/鉅額交易
2020/12/15	128	70.57	10	69.00	68.30	118	9,266	1.27%	大買/鉅額交易
2020/12/14	1	74.80	80	72.30	73.60	-79	9,095	-0.87%
2020/12/11	105	68.48	25	70.00	69.70	80	8,808	0.91%	大買/
2020/12/10	6	71.55	5	72.10	70.90	1	8,667	0.01%
2020/12/09	15	71.39	13	72.15	72.10	2	8,565	0.02%
2020/12/08	16	67.81	18.8	69.62	69.00	-2.8	8,371	-0.03%
2020/12/07	0	0.00	1	70.80	70.60	-1	8,252	-0.01%
2020/12/04	2	69.70	0	69.60	71.60	2	8,135	0.02%
2020/12/03	0	0.00	3	69.93	70.10	-3	8,054	-0.04%
2020/12/02	2	68.85	0	0.00	68.80	2	7,885	0.03%
2020/12/01	15	69.33	25	68.60	68.50	-10	7,819	-0.13%
2020/11/30	21	67.24	11	67.45	67.00	10	7,659	0.13%
2020/11/27	10	66.40	2	67.70	66.90	8	7,549	0.11%
2020/11/26	1	65.30	1	65.50	66.20	0	7,437	0.00%
2020/11/25	5	64.78	7	64.04	63.90	-2	7,271	-0.03%
2020/11/24	1	66.50	139.1	66.97	65.50	-138.1	7,077	-1.95%	大賣/鉅額交易
2020/11/23	4	62.65	2	62.10	62.60	2	6,734	0.03%
2020/11/20	19	62.23	26	62.10	62.00	-7	6,608	-0.11%
2020/11/19	14	60.68	11	60.55	60.60	3	6,320	0.05%
2020/11/18	22	62.02	11.7	61.89	61.40	10.3	6,176	0.17%
2020/11/17	7	59.46	5	59.82	60.00	2	5,780	0.03%
2020/11/16	27	58.54	53	59.62	58.40	-26	5,492	-0.47%
2020/11/13	30	55.79	8	55.83	56.10	22	4,947	0.44%
2020/11/12	5	56.34	12.1	56.24	57.00	-7.1	4,661	-0.15%
2020/11/11	41	51.78	75.4	53.30	53.30	-34.4	4,040	-0.85%
2020/11/10	6	49.63	0	0.00	49.75	6	3,616	0.17%
2020/11/09	5	49.88	12.5	49.80	49.35	-7.5	3,553	-0.21%
2020/11/06	3	50.90	5	50.06	50.00	-2	3,499	-0.06%
2020/11/05	2.4	49.79	1.1	49.77	50.80	1.3	3,391	0.04%
2020/11/04	27	50.81	40	50.49	49.90	-13	3,238	-0.40%
2020/11/03	11	47.02	24.7	48.17	48.60	-13.7	2,785	-0.49%
2020/10/28	6	46.65	0	0.00	45.25	6	2,780	0.22%
2020/10/27	0	0.00	1	46.65	46.70	-1	2,770	-0.04%
2020/10/26	2.2	46.47	0	0.00	46.50	2.2	2,772	0.08%
2020/10/23	0.2	46.85	2	46.75	46.85	-1.8	2,750	-0.07%
2020/10/22	19.2	47.63	11	46.99	46.45	8.2	2,721	0.30%
2020/10/21	8	49.32	1	49.70	48.20	7	2,642	0.26%
2020/10/20	26	50.13	25	49.67	49.20	1	2,518	0.04%
2020/10/19	12	49.58	12	50.03	49.50	0	2,366	0.00%
2020/10/16	1	47.00	2	47.00	47.00	-1	1,867	-0.05%
2020/10/15	6	43.10	0	0.00	42.75	6	1,653	0.36%
2020/10/14	4	43.85	6	43.75	43.50	-2	1,670	-0.12%
2020/10/07	15	42.81	15	43.10	43.10	0	1,649	0.00%
2020/09/29	0	0.00	13	39.41	41.25	-13	1,554	-0.84%
2020/09/28	10	37.50	0	0.00	37.80	10	1,456	0.69%
2020/09/22	6	41.40	0	0.00	41.00	6	1,502	0.40%
2020/09/14	0	0.00	6	41.90	42.60	-6	1,598	-0.38%
2020/09/11	0	0.00	0.7	40.40	40.30	-0.7	1,604	-0.04%
2020/09/04	0	0.00	1	42.10	42.20	-1	1,811	-0.06%
2020/09/03	2	43.13	1	43.15	43.00	1	1,874	0.05%
2020/08/20	0	0.00	14	42.56	42.60	-14	2,180	-0.64%
2020/08/19	0.1	46.30	0.7	46.30	46.40	-0.6	2,197	-0.03%
2020/08/18	0.2	46.85	9	46.75	46.85	-8.8	2,228	-0.40%
2020/08/17	0	0.00	1	48.00	48.00	-1	2,258	-0.04%
2020/07/31	1	34.65	0	0.00	34.70	1	2,658	0.04%
2020/07/27	10	35.00	10	35.75	35.35	0	3,244	0.00%
2020/07/24	0	0.00	10	36.00	35.70	-10	3,193	-0.31%
2020/07/13	0	0.00	2	33.70	33.65	-2	3,356	-0.06%
2020/07/10	0	0.00	1	34.25	33.65	-1	3,500	-0.03%
2020/07/09	2	35.20	1	35.05	34.90	1	3,520	0.03%
2020/07/03	3	34.87	21	34.65	34.50	-18	4,021	-0.45%
2020/07/01	19	34.83	0	0.00	34.55	19	4,086	0.46%
2020/06/30	0.2	34.35	0.1	34.35	34.40	0.2	4,086	0.00%
2020/06/23	0	0.00	2	35.45	35.20	-2	4,168	-0.05%
2020/06/22	10	35.70	0	0.00	35.50	10	4,199	0.24%
2020/06/19	10	36.60	10	37.05	36.20	0	4,242	0.00%
2020/06/18	2	36.40	0	0.00	36.60	2	4,242	0.05%
2020/06/17	10	36.30	0	0.00	36.15	10	4,260	0.23%
2020/06/16	0.2	36.10	0	0.00	36.35	0.2	4,302	0.00%
2020/06/12	0	0.00	20	35.11	35.85	-20	4,379	-0.46%
2020/06/09	0	0.00	2	37.75	37.20	-2	4,513	-0.04%
2020/06/08	119	38.48	0	0.00	37.90	119	4,552	2.61%	大買/鉅額交易
2020/06/05	10	38.30	9	38.35	38.15	1	4,554	0.02%
2020/06/03	0	0.00	2	38.23	37.95	-2	4,507	-0.04%
2020/06/02	1	37.80	1	38.00	37.80	0	4,491	0.00%
2020/05/28	5	37.61	7	37.71	37.90	-2	4,407	-0.05%
2020/05/27	2	36.88	0	0.00	36.75	2	4,323	0.05%
2020/05/26	0	0.00	1	36.70	36.65	-1	4,355	-0.02%
2020/05/22	6	36.91	5	36.25	36.25	1	4,398	0.02%
2020/05/21	0	0.00	5	37.35	37.25	-5	4,407	-0.11%
2020/05/19	5	36.75	5	36.85	36.75	0	4,448	0.00%
2020/05/15	3	37.37	1	37.50	36.50	2	4,478	0.04%
2020/05/14	0	0.00	2	36.80	36.20	-2	4,452	-0.04%
2020/05/11	0.1	38.30	1	38.25	38.35	-0.9	4,449	-0.02%
2020/05/08	12	38.33	14	37.89	37.55	-2	4,441	-0.05%
2020/05/07	31	39.44	19	39.38	39.20	12	4,380	0.27%
2020/05/06	10	37.42	3	36.90	38.15	7	4,085	0.17%
2020/04/27	0.3	34.50	20	34.33	34.45	-19.7	3,720	-0.53%
2020/04/24	30	33.93	31	34.14	33.80	-1	3,691	-0.03%
2020/04/15	8	34.91	9	35.01	34.20	-1	3,757	-0.03%
2020/04/14	2	33.23	11	33.26	33.55	-9	3,688	-0.24%
2020/04/10	22	34.68	12	34.47	34.40	10	3,879	0.26%
2020/04/09	6	35.62	2	36.65	33.95	4	4,140	0.10%
2020/04/08	7	35.19	0	0.00	35.40	7	4,011	0.17%
2020/04/07	10	32.00	0	0.00	32.20	10	4,092	0.24%
2020/03/30	1	29.70	1	29.35	29.60	0	4,518	0.00%
2020/03/27	0	0.00	0.5	29.50	29.65	-0.5	4,612	-0.01%
2020/03/26	20	29.05	20	29.10	29.50	0	4,598	0.00%
2020/03/23	5	24.65	5	25.60	24.75	0	4,545	0.00%
2020/03/20	5	26.75	5	27.25	27.00	0	4,520	0.00%
2020/03/19	0	0.00	5.5	25.25	25.25	-5.5	4,478	-0.12%
2020/03/16	5	29.70	0	0.00	29.50	5	4,367	0.11%
2020/03/13	0	0.00	1	28.50	28.70	-1	4,289	-0.02%
2020/03/12	2	33.03	4	32.39	31.65	-2	4,241	-0.05%
2020/03/11	2	36.40	4	35.73	35.10	-2	4,204	-0.05%
2020/03/09	1	37.40	0	0.00	35.75	1	4,197	0.02%
2020/03/03	2	39.35	1	38.65	38.70	1	4,237	0.02%
2020/03/02	6	38.08	6	38.18	38.05	0	4,219	0.00%
2020/02/26	2	40.55	2	40.05	39.65	0	4,164	0.00%
2020/02/25	1	40.80	1	40.45	40.60	0	4,108	0.00%
2020/02/24	1	40.80	0	0.00	40.65	1	4,069	0.02%
2020/02/21	2	41.45	0	0.00	41.20	2	4,045	0.05%
2020/02/20	2	40.75	0	0.00	40.55	2	3,968	0.05%
2020/02/19	7	40.76	12	40.83	40.90	-5	3,956	-0.13%
2020/02/18	9	41.28	3	40.50	40.45	6	3,928	0.15%
2020/02/14	2	40.80	3	40.63	40.60	-1	4,036	-0.02%
2020/02/12	0	0.00	1	41.25	41.10	-1	4,030	-0.02%
2020/02/11	1	41.25	2	40.58	40.30	-1	3,986	-0.03%
2020/02/07	1	40.35	0	0.00	39.55	1	4,026	0.02%
2020/02/06	1	40.10	1	40.10	40.10	0	4,272	0.00%
2020/02/05	4	39.96	0	0.00	39.55	4	4,410	0.09%
2020/02/04	0	0.00	1	39.95	39.95	-1	4,497	-0.02%
2020/02/03	0	0.00	3	34.97	36.35	-3	4,528	-0.07%
2020/01/30	4	39.13	4	39.30	38.95	0	4,553	0.00%
2020/01/17	1	43.80	0	0.00	43.65	1	4,489	0.02%
2020/01/16	5	43.94	3	43.48	43.30	2	4,441	0.05%
2020/01/15	1	43.70	0	0.00	43.15	1	4,406	0.02%
2020/01/13	1	42.55	0	0.00	42.40	1	4,296	0.02%
2020/01/10	1	43.55	2	42.70	42.80	-1	4,272	-0.02%
2020/01/08	1	42.65	1	42.00	42.25	0	4,228	0.00%
2020/01/07	111	43.13	6	43.91	43.00	105	4,175	2.51%	大買/鉅額交易
2020/01/06	22	46.39	26	46.55	46.10	-4	4,113	-0.10%
2020/01/03	35	46.87	13	46.51	45.95	22	4,087	0.54%
2019/12/31	6	45.75	7	45.96	45.20	-1	3,800	-0.03%
2019/12/30	4	43.93	132	45.48	45.25	-128	3,615	-3.54%	大賣/鉅額交易
2019/12/26	18	42.84	2	42.63	41.95	16	3,385	0.47%
2019/12/25	3	42.63	0	0.00	42.40	3	3,429	0.09%
2019/12/24	10	42.45	8	42.49	42.30	2	3,477	0.06%
2019/12/20	3	41.33	3	41.35	41.30	0	3,475	0.00%
2019/12/13	40	40.60	0	0.00	40.25	40	4,185	0.96%
2019/12/12	1	41.25	0	0.00	40.70	1	4,745	0.02%
2019/12/10	0	0.00	1	41.35	41.10	-1	4,792	-0.02%
2019/12/09	2	41.40	10	41.50	41.35	-8	4,807	-0.17%
2019/12/06	5	41.35	5	40.95	41.00	0	4,856	0.00%
2019/12/05	63	41.01	3	40.70	40.70	60	4,901	1.22%
2019/12/03	0	0.00	7	41.00	40.35	-7	4,939	-0.14%
2019/12/02	0	0.00	6	39.60	39.35	-6	4,971	-0.12%
2019/11/29	3	40.40	0	0.00	40.20	3	5,107	0.06%
2019/11/26	10	40.61	0	0.00	40.45	10	5,232	0.19%
2019/11/25	0	0.00	2	40.20	40.05	-2	5,212	-0.04%
2019/11/22	3	40.00	0	0.00	39.90	3	5,206	0.06%
2019/11/21	0	0.00	5	39.90	39.90	-5	5,209	-0.10%
2019/11/19	0	0.00	2	40.20	40.10	-2	5,205	-0.04%
2019/11/14	8	40.57	2	40.70	40.10	6	5,204	0.12%
2019/11/13	9	41.13	90	41.74	40.25	-81	5,175	-1.56%
2019/11/12	1	38.75	0	0.00	39.25	1	5,048	0.02%
2019/11/11	1	38.60	0	0.00	38.15	1	5,037	0.02%
2019/11/08	0	0.00	1	40.00	39.80	-1	5,005	-0.02%
2019/11/07	1	40.00	0	0.00	39.80	1	5,002	0.02%
2019/11/06	3	40.38	3	40.08	40.10	0	4,999	0.00%
2019/11/05	97	39.61	10	42.55	39.40	87	4,923	1.77%
2019/11/04	2	42.85	8	43.56	43.65	-6	4,658	-0.13%
2019/11/01	2	41.68	2	42.65	43.50	0	4,567	0.00%
2019/10/31	0	0.00	2	41.70	42.70	-2	4,403	-0.05%
2019/10/30	0	0.00	2	41.70	42.65	-2	4,271	-0.05%
2019/10/29	11	41.33	0	0.00	42.50	11	4,199	0.26%
2019/10/24	9	41.60	10	41.41	41.65	-1	4,140	-0.02%
2019/10/23	2	41.10	9	41.19	41.10	-7	4,119	-0.17%
2019/10/22	0	0.00	2	41.25	41.15	-2	4,118	-0.05%
2019/10/16	2	40.98	0	0.00	40.85	2	4,097	0.05%
2019/10/14	22	42.21	0	0.00	41.00	22	4,061	0.54%
2019/10/09	4	41.96	0	0.00	42.20	4	3,952	0.10%
2019/10/07	1	43.50	0	0.00	43.70	1	3,832	0.03%
2019/10/04	2	43.38	2	43.73	44.00	0	3,752	0.00%
2019/10/03	0	0.00	20	42.33	43.85	-20	3,681	-0.54%
2019/10/02	21	43.50	20	43.50	43.15	1	3,642	0.03%
2019/10/01	3	44.08	3	44.35	44.20	0	3,580	0.00%
2019/09/27	2	42.65	2	42.95	43.30	0	3,443	0.00%
2019/09/26	5	41.55	13	41.83	42.60	-8	3,334	-0.24%
2019/09/25	3	39.82	8	39.80	40.50	-5	3,213	-0.16%
2019/09/24	12	39.92	10	39.99	40.05	2	3,184	0.06%
2019/09/23	16	40.86	13	39.80	38.20	3	3,078	0.10%
2019/09/20	0	0.00	13	41.65	41.30	-13	2,911	-0.45%
2019/09/18	6	42.46	2	41.63	43.00	4	2,751	0.15%
2019/09/17	13	43.40	22	44.34	41.80	-9	2,375	-0.38%
2019/09/12	0	0.00	2	41.30	41.50	-2	1,786	-0.11%
2019/09/11	10	41.50	0	0.00	41.15	10	1,758	0.57%
2019/09/10	0	0.00	10	41.00	41.10	-10	1,740	-0.57%
2019/09/09	0	0.00	2	42.23	42.45	-2	1,667	-0.12%
2019/09/06	1	40.75	2	40.73	41.10	-1	1,595	-0.06%
2019/09/04	11	40.98	8	41.02	41.00	3	1,506	0.20%
2019/09/03	5	39.40	1	40.10	40.45	4	1,413	0.28%
2019/09/02	24	37.10	0	0.00	39.25	24	1,259	1.91%
2019/08/27	0	0.00	0	34.20	34.00	0	1,094	0.00%
2019/08/26	3	34.30	0	0.00	34.05	3	1,098	0.27%
2019/08/23	1	35.05	0	0.00	35.10	1	1,098	0.09%
2019/08/22	2	35.35	0	0.00	35.15	2	1,100	0.18%
2019/08/20	2	35.30	0	0.00	34.75	2	1,086	0.18%
2019/08/16	2	33.80	0	0.00	34.00	2	1,087	0.18%
2019/08/07	5	35.23	2	35.01	33.70	3	1,078	0.27%
2019/08/06	3	34.20	9	35.50	35.85	-6	1,071	-0.56%
2019/08/05	11	37.13	0	0.00	36.45	11	1,069	1.03%
2019/08/02	1	40.50	0	0.00	40.45	1	1,025	0.10%
2019/08/01	1	41.65	0	0.00	41.90	1	1,038	0.10%
2019/07/30	0	0.00	3	42.60	42.40	-3	1,071	-0.28%
2019/07/24	3	42.25	0	0.00	42.25	3	1,097	0.27%
2019/07/19	0	0.00	2	41.45	41.40	-2	1,202	-0.17%
2019/07/18	0	0.00	2	42.10	41.55	-2	1,203	-0.17%
2019/07/15	5	43.48	0	0.00	43.00	5	1,259	0.40%
2019/07/12	2	43.10	1	43.00	43.45	1	1,310	0.08%
2019/07/11	1	45.80	0	0.00	45.80	1	1,372	0.07%
2019/07/10	1	45.50	0	0.00	45.40	1	1,621	0.06%
2019/07/09	2	45.23	3	45.30	45.00	-1	1,657	-0.06%
2019/07/08	3	46.60	2	46.20	46.10	1	1,663	0.06%
2019/07/04	2	45.50	0	0.00	45.50	2	1,710	0.12%
2019/07/03	0	0.00	0.1	44.35	44.55	-0.1	1,787	-0.01%
2019/07/01	0	0.00	4	43.91	44.45	-4	1,839	-0.22%
2019/06/26	1	42.50	0	0.00	42.45	1	1,881	0.05%
2019/06/21	1	42.80	0	0.00	42.90	1	2,048	0.05%
2019/06/20	24	43.44	24	43.40	43.30	0	2,059	0.00%
2019/06/18	1	42.30	0	0.00	42.10	1	2,124	0.05%
2019/06/17	1	42.50	5	42.70	42.75	-4	2,138	-0.19%
2019/06/14	0	0.00	1	42.05	41.95	-1	2,160	-0.05%
2019/06/12	0	0.00	1	41.55	41.60	-1	2,293	-0.04%
2019/06/04	1	42.00	0	0.00	41.60	1	2,614	0.04%
2019/05/13	5	40.90	0	0.00	40.90	5	4,602	0.11%
2019/05/06	10	44.70	0	0.00	44.75	10	4,751	0.21%
2019/04/26	1	47.85	1	47.60	47.25	0	4,961	0.00%
2019/04/25	2	46.70	4	46.90	46.90	-2	4,968	-0.04%
2019/04/24	2	47.20	0	0.00	47.20	2	5,036	0.04%
2019/04/23	0	0.00	1	47.20	47.25	-1	5,111	-0.02%
2019/04/22	0	0.00	3	48.05	47.80	-3	5,340	-0.06%
2019/04/19	1	48.40	3	47.90	48.40	-2	5,387	-0.04%
2019/04/17	9	49.35	0	0.00	49.35	9	5,719	0.16%
2019/04/16	1	49.50	0	0.00	49.75	1	5,718	0.02%
2019/04/15	6	47.15	0	0.00	47.85	6	5,594	0.11%
2019/04/12	0	0.00	1	47.20	46.70	-1	5,672	-0.02%
2019/04/10	1	47.10	1	47.60	47.50	0	5,923	0.00%
2019/04/09	7	47.71	7	47.84	47.60	0	6,081	0.00%
2019/04/08	1	46.50	0	0.00	46.70	1	6,436	0.02%
2019/04/01	2	45.45	2	45.10	45.00	0	7,167	0.00%
2019/03/29	10.2	46.04	10	46.03	45.65	0.2	7,536	0.00%
2019/03/28	3	45.30	6	45.54	45.50	-3	7,721	-0.04%
2019/03/27	8	45.49	7	45.82	45.80	1	7,865	0.01%
2019/03/26	2	47.55	2	46.90	46.50	0	7,873	0.00%
2019/03/25	6	47.83	0	0.00	47.65	6	8,009	0.07%
2019/03/22	1	49.50	0	0.00	48.80	1	8,062	0.01%
2019/03/19	0	0.00	3	47.40	47.25	-3	8,377	-0.04%
2019/03/18	0	0.00	1	48.05	47.95	-1	8,491	-0.01%
2019/03/15	1	48.35	0	0.00	48.10	1	8,770	0.01%
2019/03/14	2	50.00	0	0.00	46.60	2	9,044	0.02%
2019/03/04	0	0.00	1	50.00	51.10	-1	9,704	-0.01%
2019/02/27	0	0.00	1	49.25	49.05	-1	9,658	-0.01%
2019/02/25	1	51.90	0	0.00	51.90	1	9,563	0.01%
2019/02/22	5	51.06	3	50.93	51.60	2	9,450	0.02%
2019/02/21	0	0.00	2	48.15	48.50	-2	9,149	-0.02%
2019/02/20	2	47.75	4.1	48.40	48.00	-2.1	9,258	-0.02%
2019/02/19	2	47.55	2	47.63	47.60	0	9,267	0.00%
2019/02/18	0	0.00	2	47.70	47.60	-2	9,242	-0.02%
2019/02/14	1	46.50	0	0.00	46.35	1	9,095	0.01%
2019/02/13	19	47.72	19	47.83	47.40	0	9,023	0.00%
2019/02/12	3.1	44.97	2	45.28	46.00	1.1	8,777	0.01%
2019/01/30	1	41.45	0	0.00	41.80	1	8,577	0.01%
2019/01/25	0	0.00	1	40.95	40.85	-1	8,874	-0.01%
2019/01/24	0	0.00	1	40.30	40.10	-1	9,167	-0.01%
2019/01/23	1	39.10	2	39.45	40.35	-1	9,254	-0.01%
2019/01/22	0	0.00	1	40.05	39.70	-1	9,268	-0.01%
2019/01/21	7	41.30	0	0.00	40.60	7	9,292	0.08%
2019/01/18	0	0.00	15	40.64	40.70	-15	9,306	-0.16%
2019/01/17	6	41.30	0	0.00	40.55	6	9,334	0.06%
2019/01/15	4	41.90	2	42.23	41.75	2	9,273	0.02%
2019/01/14	7	41.96	8	41.89	41.75	-1	9,265	-0.01%
2019/01/11	1	40.95	4	41.58	41.50	-3	9,264	-0.03%
2019/01/10	1	40.50	0	0.00	40.30	1	9,125	0.01%
2019/01/09	3	41.22	9	41.28	40.50	-6	9,288	-0.06%
2019/01/08	3	39.68	3	40.20	40.30	0	8,992	0.00%
2019/01/07	3	39.98	5	40.00	39.65	-2	8,947	-0.02%
2019/01/04	10	37.74	7	38.74	39.00	3	8,914	0.03%
2019/01/03	3	40.35	1	38.75	38.75	2	8,765	0.02%
2019/01/02	5	40.17	0	0.00	40.00	5	8,676	0.06%
2018/12/28	12	39.94	3	40.10	40.10	9	8,611	0.10%
2018/12/27	1	38.75	6	38.54	38.95	-5	8,451	-0.06%
2018/12/26	7	40.69	7	40.76	37.40	0	8,289	0.00%
2018/12/25	8	39.84	6	38.69	39.60	2	7,869	0.03%
2018/12/24	5.1	39.80	2	39.73	39.75	3.1	7,694	0.04%
2018/12/22	8	39.51	14	39.86	39.05	-6	7,492	-0.08%
2018/12/21	16	37.55	7	36.99	40.15	9	7,198	0.13%
2018/12/20	8	36.44	5	35.74	36.50	3	6,832	0.04%
2018/12/19	4	36.14	1	36.35	35.80	3	6,640	0.05%
2018/12/18	5	35.13	6	35.13	35.20	-1	6,495	-0.02%
2018/12/17	28	35.69	6	35.43	35.35	22	6,442	0.34%
2018/12/14	5	33.60	10	33.93	34.10	-5	6,267	-0.08%
2018/12/13	6	34.43	16	34.94	34.50	-10	6,221	-0.16%
2018/12/12	10	35.72	0	0.00	35.50	10	6,141	0.16%
2018/12/11	5	35.43	3	34.50	34.90	2	6,015	0.03%
2018/12/10	8	34.64	6	32.89	33.90	2	5,929	0.03%
2018/12/07	7	35.69	9	35.97	35.75	-2	5,814	-0.03%
2018/12/06	90	37.59	104	35.90	34.50	-14	5,528	-0.25%	大賣/
2018/12/05	5	35.72	1	36.60	37.80	4	5,190	0.08%
2018/12/04	20	34.50	22	34.61	34.50	-2	4,788	-0.04%
2018/12/03	3	34.40	9	34.28	34.45	-6	4,666	-0.13%
2018/11/30	6	30.98	13	31.31	31.35	-7	4,492	-0.16%
2018/11/29	5	31.70	8	30.96	30.55	-3	4,432	-0.07%
2018/11/28	3	30.75	11	30.45	30.65	-8	4,373	-0.18%
2018/11/27	0	0.00	1	29.60	30.00	-1	4,337	-0.02%
2018/11/26	16	29.13	7	28.94	29.20	9	4,311	0.21%
2018/11/23	2	29.60	2	29.45	28.50	0	4,307	0.00%
2018/11/22	10	30.84	1	30.10	29.70	9	4,280	0.21%
2018/11/21	2	30.65	4	30.55	30.85	-2	4,247	-0.05%
2018/11/20	2	30.95	0	0.00	30.55	2	4,270	0.05%
2018/11/19	8	30.90	4	31.30	31.40	4	4,240	0.09%
2018/11/16	2	30.40	2	29.85	29.55	0	4,139	0.00%
2018/11/15	0	0.00	1	28.65	29.10	-1	4,063	-0.02%
2018/11/12	3	28.58	5	28.75	28.75	-2	4,105	-0.05%
2018/11/09	2	29.50	0	0.00	29.60	2	4,161	0.05%
2018/11/08	2	30.20	2	29.70	29.35	0	4,235	0.00%
2018/11/07	0	0.00	1	29.10	29.20	-1	4,211	-0.02%
2018/11/06	1	28.65	0	0.00	28.00	1	4,192	0.02%
2018/11/05	1	30.30	0	0.00	30.20	1	4,137	0.02%
2018/11/02	7	31.97	6	30.53	30.30	1	4,132	0.02%
2018/11/01	35.2	29.59	40	30.08	30.25	-4.8	3,918	-0.12%
2018/10/31	0	0.00	6	27.95	28.70	-6	3,601	-0.17%
2018/10/30	2	26.83	1	27.45	26.10	1	3,524	0.03%
2018/10/29	3	27.97	0	0.00	27.75	3	3,573	0.08%
2018/10/25	3	29.00	0	0.00	28.45	3	3,627	0.08%
2018/10/24	1	31.80	1	32.05	31.05	0	3,696	0.00%
2018/10/23	2	33.45	3	33.30	32.50	-1	3,791	-0.03%
2018/10/22	5	33.75	5	33.87	33.90	0	3,923	0.00%
2018/10/19	1	33.45	0	0.00	33.35	1	3,957	0.03%
2018/10/18	3	36.42	3	37.62	35.85	0	4,004	0.00%
2018/10/17	9	39.36	2	38.15	37.60	7	4,006	0.17%
2018/10/16	1	38.25	0	0.00	39.50	1	3,914	0.03%
2018/10/15	1	35.90	0	0.00	35.95	1	4,003	0.02%
2018/10/12	3	36.40	1	36.25	36.45	2	4,097	0.05%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/09	1	40.35	0	0.00	40.55	1	4,311	0.02%
2018/10/03	1	44.05	2	44.20	44.05	-1	4,979	-0.02%
2018/10/02	6	46.48	6	46.75	45.90	0	5,164	0.00%
2018/09/28	1	46.10	0	0.00	45.55	1	5,500	0.02%
2018/09/27	3	48.00	0	0.00	46.85	3	5,673	0.05%
2018/09/26	2.3	49.26	2	50.08	49.10	0.3	5,843	0.01%
2018/09/25	2	49.58	2	50.18	49.50	0	6,216	0.00%
2018/09/21	0	0.00	2	49.94	49.80	-2	6,582	-0.03%
2018/09/20	1	49.65	1	50.30	48.80	0	6,926	0.00%
2018/09/19	2	49.98	0	0.00	49.60	2	7,038	0.03%
2018/09/17	2	52.70	1	52.70	52.70	1	7,424	0.01%
2018/09/14	2	53.15	1	53.20	54.20	1	7,648	0.01%
2018/09/12	0	0.00	1	52.80	51.80	-1	8,201	-0.01%
2018/09/07	0	0.00	1.3	56.07	55.10	-1.3	8,709	-0.01%
2018/09/05	0	0.00	3	62.60	61.20	-3	9,072	-0.03%
2018/09/04	1	61.80	0	0.00	63.10	1	9,300	0.01%
2018/09/03	1	64.70	1	61.20	61.60	0	9,372	0.00%
2018/08/29	3	65.80	1	64.80	65.20	2	9,778	0.02%
2018/08/28	1	67.30	0	0.00	64.80	1	9,998	0.01%
2018/08/27	1	66.50	0	0.00	66.30	1	10,141	0.01%
2018/08/24	0	0.00	1	63.00	62.00	-1	10,131	-0.01%
2018/08/23	0	0.00	1	63.50	63.20	-1	10,185	-0.01%
2018/08/21	2	70.80	1	70.30	70.00	1	10,275	0.01%
2018/08/17	1	72.30	2	71.60	68.30	-1	10,516	-0.01%
2018/08/16	21	71.00	20	71.80	72.00	1	10,468	0.01%
2018/08/15	6	68.07	6	68.55	70.00	0	10,396	0.00%
2018/08/14	1	65.30	1	65.10	67.60	0	10,349	0.00%
2018/08/08	1	73.10	16	72.91	71.20	-15	10,270	-0.15%
2018/08/07	3	73.03	2	72.70	74.50	1	10,249	0.01%
2018/08/06	1	71.80	3	71.50	71.40	-2	10,256	-0.02%
2018/08/03	19	71.46	2	72.10	71.60	17	10,329	0.16%
2018/08/02	4	69.70	7	70.13	70.00	-3	10,387	-0.03%
2018/08/01	1	74.30	1	74.60	73.40	0	10,464	0.00%
2018/07/31	5	73.32	3	73.60	75.60	2	10,441	0.02%
2018/07/30	1	78.50	13	75.45	73.50	-12	10,481	-0.11%
2018/07/27	5	82.54	3	81.60	80.70	2	10,555	0.02%
2018/07/26	12	78.09	11	78.75	78.90	1	10,405	0.01%
2018/07/25	4	77.70	4	77.63	77.80	0	10,320	0.00%
2018/07/24	11	75.66	11	74.77	76.50	0	10,204	0.00%
2018/07/23	0	0.00	4	74.58	74.50	-4	10,145	-0.04%
2018/07/20	3	73.83	5	71.44	71.30	-2	10,038	-0.02%
2018/07/19	8	76.31	4	75.23	76.80	4	9,970	0.04%
2018/07/18	2	78.10	1	80.70	75.30	1	10,006	0.01%
2018/07/17	10	79.69	10	80.63	78.80	0	10,089	0.00%
2018/07/16	1	83.70	1	83.70	82.60	0	9,995	0.00%
2018/07/13	68	87.07	72	87.60	85.10	-4	10,005	-0.04%
2018/07/12	20	83.00	6	82.82	85.50	14	9,815	0.14%
2018/07/11	20	82.81	20	83.23	82.20	0	9,749	0.00%
2018/07/10	9	79.82	12	78.98	80.40	-3	9,659	-0.03%
2018/07/09	21	83.54	36	83.32	80.50	-15	9,549	-0.16%
2018/07/06	34	83.67	36	84.02	84.90	-2	9,382	-0.02%
2018/07/05	50	90.79	30	89.79	86.90	20	9,159	0.22%
2018/07/04	32	86.87	40	87.48	91.50	-8	8,991	-0.09%
2018/07/03	38	91.21	32	88.34	86.00	6	8,811	0.07%
2018/07/02	42	87.71	51	88.51	90.30	-9	8,439	-0.11%
2018/06/29	24	83.92	28	84.74	84.40	-4	8,052	-0.05%
2018/06/28	34	78.81	45	79.03	79.00	-11	7,692	-0.14%
2018/06/27	23	83.09	8	80.08	78.30	15	7,559	0.20%
2018/06/26	20	80.14	13	80.35	80.70	7	7,336	0.10%
2018/06/25	8	84.08	12	84.26	80.80	-4	7,119	-0.06%
2018/06/22	58	87.74	62	87.35	83.00	-4	6,874	-0.06%
2018/06/21	10	86.20	3	85.70	88.20	7	6,334	0.11%
2018/06/20	9	82.01	6	81.77	80.20	3	6,221	0.05%
2018/06/19	3	88.90	0	0.00	88.90	3	5,951	0.05%
2018/06/15	5	75.90	7	76.77	80.90	-2	5,913	-0.03%
2018/06/14	1	73.50	2	72.80	73.60	-1	5,702	-0.02%
2018/06/13	15	72.99	5.7	74.75	74.80	9.3	5,575	0.17%
2018/06/12	1	71.80	20	70.72	71.80	-19	5,279	-0.36%
2018/06/11	20	65.30	4	65.30	65.30	16	5,043	0.32%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	2	55.15	2	55.05	54.00	0	4,954	0.00%
2018/06/06	2	54.70	1	55.00	54.50	1	4,778	0.02%
2018/06/05	5.2	54.31	6	51.92	50.30	-0.8	4,523	-0.02%
2018/06/04	2	54.10	3	54.77	55.00	-1	4,289	-0.02%
2018/06/01	1	47.80	1	50.00	50.00	0	4,140	0.00%
2018/05/31	2	50.00	0	0.00	47.80	2	4,116	0.05%
2018/05/29	0	0.00	1	50.90	49.85	-1	4,321	-0.02%
2018/05/28	3	51.07	3	50.17	51.20	0	4,218	0.00%
2018/05/25	0	0.00	4	48.08	47.50	-4	4,020	-0.10%
2018/05/24	1	46.70	3	46.48	46.45	-2	3,952	-0.05%
2018/05/23	2	46.55	0	0.00	46.55	2	3,984	0.05%
2018/05/16	2	46.05	0	0.00	46.20	2	3,863	0.05%
2018/05/15	6	47.54	3	47.60	46.75	3	3,881	0.08%
2018/05/11	0	0.00	2	49.15	46.10	-2	3,993	-0.05%
2018/05/10	9	50.78	10	49.80	49.60	-1	3,939	-0.03%
2018/05/09	8	49.93	29	50.20	49.35	-21	3,876	-0.54%
2018/05/08	2	48.15	1	48.10	48.00	1	3,678	0.03%
2018/05/07	1	48.85	1	49.00	47.75	0	3,660	0.00%
2018/05/04	17	49.81	12	49.83	48.50	5	3,536	0.14%
2018/04/27	10	47.20	0	0.00	46.75	10	3,430	0.29%
2018/04/26	1	45.20	1	45.80	45.70	0	3,439	0.00%
2018/04/25	1	46.60	3	45.82	46.50	-2	3,424	-0.06%
2018/04/24	3	47.73	0	0.00	46.40	3	3,384	0.09%
2018/04/23	30	48.87	32	49.47	51.40	-2	3,266	-0.06%
2018/04/19	15	48.53	16	48.36	47.00	-1	3,282	-0.03%
2018/04/17	4	47.50	13	46.82	46.55	-9	3,251	-0.28%
2018/04/16	55	50.13	46	50.09	50.00	9	3,227	0.28%
2018/04/13	6	46.63	3	46.77	48.00	3	3,094	0.10%
2018/04/10	8	45.13	0	0.00	44.65	8	3,551	0.23%
2018/04/02	0	0.00	8	44.20	43.75	-8	3,778	-0.21%
2018/03/31	8	45.71	0	0.00	45.00	8	3,943	0.20%
2018/03/22	0	0.00	8	45.90	45.45	-8	4,958	-0.16%
2018/03/15	8	45.50	0	0.00	45.70	8	5,088	0.16%
2018/03/05	40	47.40	56	46.68	46.60	-16	6,014	-0.27%
2018/03/02	60	45.52	46	45.83	45.55	14	5,903	0.24%
2018/03/01	1	44.10	0	0.00	43.90	1	5,832	0.02%
2018/02/27	0	0.00	1	43.50	42.90	-1	5,813	-0.02%
2018/02/23	0	0.00	1	43.45	42.75	-1	5,826	-0.02%
2018/02/22	1	42.40	0	0.00	41.85	1	5,781	0.02%
2018/02/09	0	0.00	3	39.57	40.70	-3	5,735	-0.05%
2018/02/08	2	41.63	2	42.28	41.50	0	5,713	0.00%
2018/02/07	12	44.17	12	44.33	42.00	0	5,681	0.00%
2018/02/06	1	43.00	1	44.00	42.50	0	5,625	0.00%
2018/02/05	21	44.10	21	45.66	44.95	0	5,502	0.00%
2018/02/01	30	44.63	30	45.66	45.10	0	5,337	0.00%
2018/01/29	5	43.08	4	43.63	43.55	1	5,175	0.02%
2018/01/26	1	41.80	0	0.00	41.50	1	5,121	0.02%
2018/01/25	24	44.70	20	44.65	43.20	4	5,055	0.08%
2018/01/22	20	46.46	20	48.56	48.30	0	5,014	0.00%
2018/01/17	0	0.00	5	48.35	47.80	-5	4,916	-0.10%
2018/01/16	0	0.00	1	49.20	48.85	-1	4,885	-0.02%
2018/01/15	5	52.90	0	0.00	49.00	5	4,841	0.10%
2018/01/12	0	0.00	1.7	48.45	48.45	-1.7	4,616	-0.04%
2018/01/11	31	49.21	36	48.15	47.60	-5	4,581	-0.11%
2018/01/10	18	50.07	18	48.01	47.50	0	4,509	0.00%
2018/01/09	10	51.00	10	51.60	49.70	0	4,423	0.00%
2018/01/08	20	52.60	21	52.39	49.50	-1	4,310	-0.02%
2018/01/05	2	54.20	0	0.00	53.00	2	4,216	0.05%
2018/01/04	20	51.30	20	51.60	54.00	0	4,052	0.00%
2018/01/03	32	46.94	39	47.39	49.25	-7	3,716	-0.19%
2018/01/02	10	45.20	2	44.80	44.80	8	3,564	0.22%