金山電 (8042)-富邦-台北券商分點個股進出

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

金山電

(8042)

可現股當沖

股價
35.60
漲跌
▲0.05
漲幅
+0.14%
成交量
27張
產業
上櫃電子零組件類股
149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

金山電 (8042)籌碼相關－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/16	0	35.70	0	0.00	35.60	0	29	0.00%
2024/05/15	0	35.65	0	0.00	35.55	0	28	0.00%
2024/05/10	0	0.00	0	35.80	35.70	0	28	0.00%
2024/05/09	0	0.00	0	35.80	35.50	0	29	-0.01%
2024/05/08	0	35.70	0	0.00	35.70	0	29	0.05%
2024/05/07	0	35.80	0	0.00	35.50	0	29	0.03%
2024/05/03	0	35.90	0.1	36.06	35.95	-0.1	28	-0.21%
2024/04/30	0	35.00	0.2	35.00	35.00	-0.1	28	-0.42%
2024/04/26	0.1	34.85	0	0.00	34.65	0.1	27	0.40%
2024/04/25	0	34.95	0	0.00	34.75	0	27	0.07%
2024/04/23	0	35.25	0	0.00	34.95	0	26	0.04%
2024/04/17	0	35.85	0	0.00	35.55	0	24	0.00%
2024/04/12	0	36.00	0	0.00	35.80	0	24	0.08%
2024/04/08	0	35.45	0	0.00	35.30	0	25	0.08%
2024/04/03	0	35.30	0	0.00	35.70	0	24	0.18%
2024/04/02	0.1	35.80	0	0.00	35.30	0.1	26	0.19%
2024/03/27	0	0.00	0	35.70	35.45	0	36	0.00%
2024/03/26	0	35.33	0	0.00	35.55	0	36	0.06%
2024/03/25	0	35.50	0	0.00	35.25	0	36	0.01%
2024/03/22	0	35.30	0	0.00	35.25	0	36	0.04%
2024/03/20	0	35.86	0	0.00	35.35	0	36	0.02%
2024/03/14	0	36.20	0	0.00	35.75	0	37	0.01%
2024/03/13	0	36.20	0	0.00	35.65	0	37	0.03%
2024/03/12	0	36.25	1	36.00	36.00	-1	34	-2.86%
2024/03/11	0	0.00	2	35.88	36.10	-2	34	-5.80%
2024/03/06	0	37.00	0	0.00	36.55	0	34	0.11%
2024/03/04	3	36.80	0	0.00	36.85	3	35	8.46%
2024/02/23	0	37.00	0	0.00	36.65	0	36	0.01%
2024/02/19	0	0.00	0.1	37.00	36.95	-0.1	38	-0.16%
2024/02/16	0	37.80	0	0.00	36.90	0	38	0.00%
2024/01/31	0	0.00	0	36.65	36.35	0	38	0.00%
2024/01/30	0	36.50	0	0.00	36.30	0	38	0.00%
2024/01/29	0	36.45	0	0.00	36.35	0	38	0.01%
2024/01/22	0	0.00	1	36.85	36.80	-1	38	-2.58%
2024/01/16	0	0.00	1	37.15	37.35	-1	39	-2.55%
2023/12/28	0	0.00	0	39.80	39.45	0	37	-0.03%
2023/12/27	6	39.33	0.1	39.10	39.45	5.9	35	16.67%
2023/12/25	0	0.00	1.1	37.13	37.55	-1.1	27	-3.79%
2023/12/22	0	0.00	2.1	36.03	36.15	-2.1	25	-8.11%
2023/12/19	0	35.60	0	0.00	35.40	0	24	0.00%
2023/12/18	0	35.75	0	0.00	35.50	0	24	0.12%
2023/12/12	0	35.65	0	0.00	35.40	0	24	0.00%
2023/12/07	1	35.40	0	0.00	35.40	1	24	4.16%
2023/12/06	1	35.30	1	35.50	35.40	0	23	0.00%
2023/12/04	0	35.50	0	0.00	35.45	0	24	0.12%
2023/11/22	0	35.20	0	0.00	34.95	0	23	0.00%
2023/11/21	0	35.20	0.1	35.15	34.95	-0.1	23	-0.25%
2023/11/20	0	34.50	0	0.00	34.40	0	22	0.04%
2023/11/07	0	0.00	2.9	34.57	34.80	-2.9	21	-13.50%
2023/11/06	0	0.00	20	34.62	34.75	-20	21	-92.03%
2023/11/03	0	0.00	32	34.72	34.65	-32	20	-152.63%
2023/10/23	0	34.85	0	0.00	35.10	0	20	0.10%
2023/10/20	0.3	34.95	0	0.00	35.05	0.3	20	1.66%
2023/10/04	0	35.05	0	0.00	34.90	0	22	0.00%
2023/09/21	0	35.20	0	0.00	34.95	0	23	0.04%
2023/09/19	0.1	35.50	0	0.00	35.20	0.1	23	0.41%
2023/09/15	0.2	35.50	0	0.00	35.45	0.2	25	0.59%
2023/09/12	0	36.10	0	0.00	35.00	0	25	0.00%
2023/08/25	0.1	35.15	0	0.00	34.90	0.1	22	0.25%
2023/08/24	0.1	35.00	0	0.00	34.95	0.1	22	0.27%
2023/08/16	0.1	35.25	0	0.00	35.20	0.1	23	0.43%
2023/08/11	0	35.30	0	0.00	35.10	0	23	0.08%
2023/08/08	0.1	35.98	0	0.00	35.90	0.1	23	0.43%
2023/08/07	0	36.00	0	0.00	35.95	0	23	0.09%
2023/07/24	0	35.50	0	0.00	35.20	0	28	0.11%
2023/07/21	0.1	35.65	0	0.00	35.45	0.1	28	0.21%
2023/07/17	0	36.05	0	0.00	35.90	0	28	0.10%
2023/07/14	0.3	36.20	0	0.00	36.35	0.3	28	1.04%
2023/07/12	0	0.00	0.1	37.50	36.50	-0.1	28	-0.19%
2023/07/10	1	37.45	1	36.65	36.65	0	29	0.00%
2023/07/06	0	0.00	0	37.50	37.30	0	28	-0.11%
2023/07/05	0	0.00	0.1	37.15	36.70	-0.1	28	-0.30%
2023/07/04	0	37.15	0	0.00	36.90	0	28	0.07%
2023/06/30	0	36.50	2	36.50	37.05	-2	28	-6.98%
2023/06/29	0	0.00	2	36.50	36.50	-2	28	-7.04%
2023/06/28	0	36.80	0	0.00	36.35	0	28	0.07%
2023/06/21	1	38.05	0	0.00	37.90	1	27	3.65%
2023/06/16	0	0.00	1	38.05	38.15	-1	27	-3.63%
2023/06/14	0	0.00	0.1	38.95	38.45	-0.1	27	-0.37%
2023/06/13	0.1	38.30	0	0.00	38.45	0.1	27	0.26%
2023/06/09	0.1	38.61	0	0.00	38.30	0.1	27	0.26%
2023/06/08	0	38.65	0	0.00	38.40	0	26	0.11%
2023/06/07	0	0.00	0.1	39.00	38.70	-0.1	26	-0.30%
2023/06/05	0	0.00	0.1	39.35	39.30	-0.1	27	-0.18%
2023/06/02	0	0.00	9	38.44	39.35	-9	27	-33.07%
2023/05/26	0	38.95	1.1	38.99	38.90	-1	27	-3.70%
2023/05/25	1	38.40	0.2	38.80	38.55	0.8	27	2.97%
2023/05/24	1	38.90	0	0.00	38.75	1	27	3.69%
2023/05/23	0.1	38.90	0	0.00	39.15	0.1	26	0.19%
2023/05/16	0.2	39.15	0	0.00	39.10	0.2	26	0.57%
2023/05/12	0.2	39.21	0	0.00	39.65	0.2	26	0.76%
2023/05/11	0	39.30	0	0.00	39.85	0	26	0.11%
2023/05/10	0	39.20	0	0.00	39.70	0	26	0.03%
2023/05/09	0.1	40.00	0	0.00	40.05	0.1	26	0.37%
2023/05/08	0.1	40.10	1	40.95	40.25	-1	26	-3.61%
2023/05/05	0.8	40.21	1	40.50	40.05	-0.2	25	-0.90%
2023/05/04	0	0.00	1	38.85	39.15	-1	23	-4.33%
2023/04/24	0	0.00	1	37.50	37.50	-1	21	-4.65%
2023/04/19	1	37.15	0	0.00	37.10	1	21	4.61%
2023/04/17	0	36.80	1	36.80	36.80	-1	21	-4.57%
2023/04/12	0	0.00	1	37.20	37.15	-1	20	-4.91%
2023/04/10	0	0.00	0	37.20	36.90	0	24	0.00%
2023/03/28	0	36.83	0	0.00	36.90	0	38	0.02%
2023/03/27	0	37.90	0	0.00	36.95	0	38	0.00%
2023/03/23	0	37.50	0	0.00	37.00	0	38	0.00%
2023/03/08	0	37.95	0	40.00	37.35	0	38	0.00%
2023/03/07	0	38.00	0	0.00	37.20	0	37	0.00%
2023/03/06	0	0.00	0	36.95	36.80	0	37	-0.08%
2023/02/24	0	38.50	0.1	36.40	36.40	-0.1	36	-0.16%
2023/02/15	0	37.70	1	35.30	35.30	-1	34	-2.92%
2023/02/10	0	35.33	0.5	35.25	35.20	-0.5	34	-1.51%
2023/02/03	0	35.15	0	0.00	35.05	0	33	0.00%
2023/02/01	0.1	35.20	0	0.00	35.05	0.1	34	0.40%
2023/01/06	0	34.95	0	0.00	34.90	0	36	0.12%
2023/01/04	0	35.45	0	0.00	35.10	0	35	0.03%
2022/12/30	0	35.50	0	0.00	35.35	0	35	0.06%
2022/12/27	0	35.60	0	0.00	35.85	0	36	0.03%
2022/12/16	0	35.60	0	0.00	35.80	0	17	0.01%
2022/12/09	0	36.40	0	0.00	36.30	0	18	0.06%
2022/12/05	0	35.85	0	0.00	36.15	0	20	0.14%
2022/12/02	0	0.00	2	35.70	35.75	-2	20	-9.62%
2022/11/21	0	35.35	0	0.00	35.10	0	20	0.00%
2022/11/07	0	0.00	1	34.20	34.70	-1	22	-4.50%
2022/11/04	0	0.00	0	34.50	34.15	0	22	-0.14%
2022/10/31	0	0.00	1	33.15	33.50	-1	22	-4.45%
2022/10/03	0	36.30	0	0.00	35.80	0	17	0.01%
2022/09/30	0	36.30	0	0.00	35.95	0	18	0.01%
2022/09/13	0	0.00	1	37.60	37.70	-1	24	-4.14%
2022/08/26	0	0.00	0.1	38.00	38.05	-0.1	22	-0.54%
2022/07/29	0	35.60	0	0.00	35.35	0	23	0.04%
2022/07/20	0.5	35.60	0	0.00	35.65	0.5	26	1.89%
2022/07/11	0	0.00	0.1	35.75	35.40	-0.1	28	-0.21%
2022/07/01	0	37.25	0	0.00	36.90	0	26	0.15%
2022/06/24	0	0.00	0.5	38.90	38.50	-0.5	25	-1.98%
2022/06/23	0	0.00	1.1	38.80	38.50	-1.1	27	-3.96%
2022/06/08	0	39.95	0	0.00	39.60	0	30	0.03%
2022/05/27	0.1	40.00	0	0.00	39.80	0.1	33	0.30%
2022/05/26	0	39.75	0	0.00	39.35	0	33	0.03%
2022/04/18	0	0.00	0	41.45	41.20	0	36	0.00%
2022/04/11	0	0.00	0.1	43.00	41.50	-0.1	43	-0.19%
2022/03/30	0.1	43.00	0	0.00	43.50	0.1	45	0.22%
2022/03/28	2	43.93	2	42.90	42.85	0	46	0.00%
2022/03/07	0	0.00	1.1	42.65	42.60	-1.1	62	-1.75%
2022/02/16	0	0.00	3	44.50	44.10	-3	71	-4.19%
2022/02/15	0	0.00	1.2	44.55	44.30	-1.2	71	-1.69%
2022/02/07	0	43.70	0	0.00	44.35	0	73	0.00%
2022/01/25	0	47.95	0	0.00	43.80	0	74	0.00%
2022/01/24	0	46.00	0	0.00	44.30	0	74	0.00%
2022/01/20	0	0.00	1	45.07	44.80	-1	74	-1.39%
2022/01/12	0	0.00	0.1	46.10	46.80	-0.1	72	-0.08%
2022/01/07	1	47.35	1	46.90	46.65	0	73	0.00%
2022/01/05	0	0.00	4	47.18	47.10	-4	72	-5.51%
2022/01/03	0	46.95	1	47.70	47.00	-1	67	-1.47%
2021/12/17	0	0.00	6.1	46.56	46.55	-6.1	68	-8.96%
2021/12/15	0	0.00	2	47.03	46.95	-2	68	-2.91%
2021/12/13	5	47.75	0	0.00	47.60	5	69	7.26%
2021/12/06	0	47.50	0	0.00	47.40	0	67	0.03%
2021/12/03	1	48.25	1	49.30	48.10	0	67	0.03%
2021/12/02	3	49.35	0	0.00	47.70	3	65	4.55%
2021/12/01	4	46.80	0	0.00	46.55	4	53	7.43%
2021/11/25	2	48.88	1	48.50	48.80	1	51	1.93%
2021/11/24	0	0.00	3	46.37	46.65	-3	46	-6.41%
2021/11/17	0	0.00	0.2	46.65	46.65	-0.2	48	-0.31%
2021/11/11	0	46.30	0	0.00	46.25	0	56	0.07%
2021/11/05	0	0.00	1	46.00	46.00	-1	60	-1.65%
2021/10/15	0	0.00	5	45.75	46.00	-5	94	-5.27%
2021/09/06	0	0.00	0	48.20	47.60	0	234	-0.01%
2021/09/02	0	48.05	0	0.00	48.05	0	236	0.00%
2021/08/24	0	0.00	3	46.43	46.50	-3	240	-1.25%
2021/08/09	0	0.00	1	48.55	48.00	-1	255	-0.39%
2021/08/05	0	0.00	5	50.00	49.95	-5	264	-1.89%
2021/08/03	1	49.30	0	0.00	49.30	1	301	0.33%
2021/07/19	1	52.30	2	52.05	51.00	-1	371	-0.27%
2021/07/15	0	0.00	2	50.05	50.00	-2	381	-0.52%
2021/07/14	0	0.00	5	49.97	49.90	-5	388	-1.29%
2021/07/13	2	52.05	4	51.83	51.00	-2	394	-0.51%
2021/07/12	18	53.42	4	54.02	53.40	14	409	3.42%
2021/07/09	9	52.27	7	52.59	53.80	2	387	0.52%
2021/07/07	0	0.00	1	49.95	49.00	-1	428	-0.23%
2021/07/06	2	50.60	2	50.49	49.50	0	485	-0.01%
2021/07/05	0	0.00	3.1	49.97	50.50	-3.1	563	-0.54%
2021/07/01	0	0.00	1	51.40	48.90	-1	623	-0.16%
2021/06/30	1.2	50.26	0	0.00	50.50	1.2	635	0.19%
2021/06/28	0.1	48.60	1	48.90	48.95	-0.9	716	-0.13%
2021/06/25	0	0.00	0.3	49.50	49.45	-0.3	721	-0.04%
2021/06/17	1	48.65	0	0.00	49.70	1	744	0.13%
2021/06/16	1	49.75	1	51.50	48.75	0	745	0.00%
2021/06/11	2	47.25	0	0.00	47.20	2	750	0.27%
2021/06/02	0.3	48.60	0	0.00	49.05	0.3	770	0.04%
2021/05/24	0	0.00	2	44.90	45.20	-2	781	-0.26%
2021/05/20	2	44.85	0	0.00	44.85	2	792	0.25%
2021/05/18	2	43.00	0	0.00	44.65	2	792	0.25%
2021/05/17	2	38.55	2	41.48	40.85	0	791	0.00%
2021/05/14	2	43.73	1	43.60	42.55	1	781	0.13%
2021/05/13	0	0.00	1	41.35	41.80	-1	773	-0.13%
2021/05/12	1	40.70	0	0.00	40.75	1	769	0.13%
2021/05/11	4	44.95	0	0.00	44.75	4	743	0.54%
2021/05/10	0	0.00	1	47.55	47.45	-1	733	-0.14%
2021/05/06	1	46.00	0	0.00	46.60	1	736	0.14%
2021/05/04	2	45.30	1	46.90	47.00	1	734	0.14%
2021/05/03	0.2	50.50	1	51.50	50.30	-0.8	724	-0.12%
2021/04/29	0.4	53.60	2	53.85	53.60	-1.6	724	-0.22%
2021/04/28	0	0.00	1	54.70	54.60	-1	721	-0.14%
2021/04/27	2.2	56.84	3	55.50	55.80	-0.8	715	-0.11%
2021/04/26	3	55.40	4	55.40	56.80	-1	710	-0.14%
2021/04/22	0	0.00	1	54.30	52.90	-1	690	-0.14%
2021/04/21	0	0.00	1	54.80	54.90	-1	682	-0.15%
2021/04/19	2	54.50	4	54.58	54.20	-2	678	-0.29%
2021/04/16	2.4	56.09	1	55.30	55.40	1.4	672	0.21%
2021/04/15	0	0.00	1.1	56.88	57.40	-1.1	652	-0.16%
2021/04/14	2	58.55	2	59.00	56.90	0	645	0.00%
2021/04/13	5	60.10	2	61.80	59.30	3	628	0.48%
2021/04/12	19.1	59.09	4	58.84	57.10	15	579	2.59%
2021/04/09	23	59.96	45.4	61.37	61.90	-22.3	521	-4.29%
2021/04/08	2	55.35	10	57.68	57.80	-8	440	-1.82%
2021/04/07	7	53.79	1	54.50	52.60	6	389	1.54%
2021/04/06	4	54.70	5	54.00	53.90	-1	386	-0.26%
2021/04/01	5	54.00	5	54.68	52.80	0	393	0.00%
2021/03/31	1	51.50	9	49.62	51.50	-8	358	-2.23%
2021/03/30	0	0.00	3	46.43	46.90	-3	349	-0.86%
2021/03/29	0	0.00	1	46.05	46.10	-1	348	-0.29%
2021/03/25	1	45.65	0	0.00	45.50	1	345	0.29%
2021/03/23	1	45.65	0	0.00	45.40	1	346	0.29%
2021/03/22	0	0.00	2	46.90	46.95	-2	335	-0.60%
2021/03/19	7	46.46	1	46.15	46.45	6	332	1.81%
2021/03/18	2	46.18	5.3	45.81	46.25	-3.3	333	-0.99%
2021/03/17	0	0.00	3.8	45.47	45.45	-3.8	328	-1.15%
2021/03/16	0	0.00	2	45.60	45.45	-2	331	-0.60%
2021/03/15	0	0.00	4	45.25	45.30	-4	338	-1.18%
2021/03/12	0	0.00	5	45.45	45.20	-5	337	-1.48%
2021/03/11	2	45.50	0	0.00	45.65	2	340	0.59%
2021/03/08	0	0.00	2	45.85	44.65	-2	341	-0.59%
2021/03/05	2	44.70	1	45.20	45.15	1	341	0.29%
2021/03/04	2	44.63	7	45.01	44.85	-5	343	-1.46%
2021/02/24	1	45.35	0	0.00	44.15	1	458	0.22%
2021/02/22	2	45.13	0.2	45.10	45.10	1.9	496	0.37%
2021/02/19	1	43.80	0	0.00	43.85	1	491	0.20%
2021/02/18	1	43.20	0	0.00	43.45	1	513	0.19%
2021/02/04	0	0.00	0	42.30	42.40	0	513	0.00%
2021/02/03	0	0.00	1	42.40	42.40	-1	514	-0.19%
2021/02/02	3	42.60	0	0.00	42.40	3	516	0.58%
2021/02/01	2	41.50	0	0.00	42.40	2	517	0.39%
2021/01/28	1	44.55	1	44.10	43.85	0	514	0.00%
2021/01/27	0	0.00	3	43.55	44.00	-3	511	-0.59%
2021/01/26	0	0.00	2	43.60	43.70	-2	523	-0.38%
2021/01/25	0	0.00	0	44.65	44.55	0	529	0.00%
2021/01/22	1	45.20	8	44.43	43.95	-7	523	-1.34%
2021/01/20	0	0.00	2	42.33	42.25	-2	516	-0.39%
2021/01/19	0	0.00	1	42.40	42.65	-1	537	-0.19%
2021/01/18	0	0.00	1	42.65	42.40	-1	560	-0.18%
2021/01/08	1	44.15	0	0.00	44.10	1	537	0.19%
2021/01/07	0	0.00	1	43.35	44.30	-1	534	-0.19%
2021/01/06	5	43.34	2	44.90	43.70	3	531	0.56%
2021/01/05	1	45.23	0	0.00	44.10	1	525	0.20%
2020/12/31	1	44.80	1	45.00	44.30	0	519	0.00%
2020/12/29	2	45.55	2	45.45	45.30	0	511	0.00%
2020/12/28	13	46.80	12	46.62	46.30	1	501	0.20%
2020/12/25	3	45.20	2	45.13	45.40	1	477	0.21%
2020/12/24	22	45.78	15	44.82	44.05	7	464	1.51%
2020/12/23	1	43.00	0	0.00	43.00	1	432	0.23%
2020/12/16	0	0.00	1	42.64	42.45	-1	415	-0.25%
2020/12/11	0	0.00	2	42.50	42.25	-2	439	-0.46%
2020/12/10	0	0.00	1	43.70	43.00	-1	449	-0.22%
2020/12/09	0	0.00	0.2	43.20	43.70	-0.2	445	-0.05%
2020/12/08	0	0.00	5	42.06	42.10	-5	434	-1.15%
2020/12/07	3	42.43	5	42.15	42.45	-2	430	-0.46%
2020/12/01	0	0.00	10	43.37	43.10	-10	415	-2.41%
2020/11/30	1	43.80	0	0.00	43.15	1	410	0.24%
2020/11/27	0	0.00	1	43.15	43.65	-1	405	-0.25%
2020/11/25	0	0.00	6	43.71	43.65	-6	399	-1.50%
2020/11/24	16	44.91	2	43.63	43.55	14	390	3.59%
2020/11/23	4	44.86	8	44.38	45.20	-4	359	-1.11%
2020/11/20	12	40.44	28.5	41.04	42.25	-16.5	289	-5.71%
2020/11/17	0	0.00	1	39.00	38.60	-1	245	-0.41%
2020/11/12	1	37.70	0	38.00	37.85	1	242	0.40%
2020/11/03	2	38.75	4	38.55	38.80	-2	230	-0.87%
2020/11/02	0	0.00	4	37.13	37.70	-4	216	-1.85%
2020/10/30	0	0.00	0.6	36.40	35.90	-0.6	208	-0.29%
2020/10/27	1	37.60	1	38.50	37.50	0	201	0.00%
2020/10/26	0	0.00	7	37.01	37.60	-7	177	-3.95%
2020/10/22	0	0.00	1	34.30	34.25	-1	152	-0.66%
2020/10/16	5	34.00	0	0.00	34.10	5	155	3.21%
2020/10/12	5	34.00	0	0.00	33.95	5	158	3.15%
2020/09/25	3	34.30	0	0.00	34.30	3	186	1.61%
2020/09/18	0	0.00	4	35.90	35.60	-4	203	-1.97%
2020/09/17	0	0.00	1	35.75	35.75	-1	204	-0.49%
2020/09/10	9	34.41	0	0.00	34.50	9	163	5.49%
2020/09/09	0	0.00	12	35.30	35.30	-12	166	-7.19%
2020/09/04	0	0.00	2	35.78	36.05	-2	176	-1.13%
2020/08/31	0	0.00	5	36.75	36.70	-5	180	-2.76%
2020/08/26	2	36.05	0	0.00	35.95	2	175	1.14%
2020/08/20	0	0.00	1	37.05	36.15	-1	174	-0.57%
2020/08/18	0	0.00	2	35.15	35.15	-2	153	-1.30%
2020/08/03	0	0.00	3	35.50	35.20	-3	194	-1.54%
2020/07/31	0	0.00	5	35.30	35.25	-5	266	-1.88%
2020/07/30	0	0.00	3	35.15	35.05	-3	289	-1.04%
2020/07/16	0	0.00	8	35.26	35.25	-8	291	-2.74%
2020/07/14	0	0.00	4	35.35	35.30	-4	292	-1.37%
2020/07/09	0	0.00	1	36.85	36.55	-1	289	-0.35%
2020/07/06	1	36.75	0	0.00	36.70	1	273	0.37%
2020/07/03	0	0.00	1	36.70	36.50	-1	274	-0.36%
2020/07/01	0	0.00	12	36.39	36.80	-12	267	-4.48%
2020/06/29	1	35.10	0	0.00	35.20	1	261	0.38%
2020/06/24	0	0.00	4	35.85	35.60	-4	262	-1.52%
2020/06/23	1	35.60	0	0.00	35.55	1	265	0.38%
2020/06/22	1	36.00	0	0.00	35.70	1	265	0.38%
2020/06/18	0	0.00	1	36.40	35.95	-1	267	-0.37%
2020/06/17	0	0.00	7	36.42	36.40	-7	267	-2.61%
2020/06/15	0	0.00	1	36.05	36.20	-1	276	-0.36%
2020/06/12	0	0.00	1	36.00	36.50	-1	274	-0.36%
2020/06/03	0	0.00	2	34.40	34.45	-2	281	-0.71%
2020/06/01	1	34.40	0	0.00	34.30	1	280	0.36%
2020/05/28	1	33.15	0	0.00	33.20	1	278	0.36%
2020/05/25	2	32.95	0	0.00	32.90	2	278	0.72%
2020/05/18	3	32.63	0	0.00	32.80	3	276	1.08%
2020/05/15	3	33.45	0	0.00	33.20	3	274	1.09%
2020/05/14	10	35.10	0	0.00	34.15	10	271	3.69%
2020/05/11	2	36.70	3	36.45	35.90	-1	262	-0.38%
2020/05/08	10	37.02	5	36.28	36.25	5	257	1.94%
2020/05/07	13	38.25	23	37.82	37.25	-10	240	-4.16%
2020/05/06	17	35.80	2	35.78	35.80	15	169	8.84%
2020/04/21	0	0.00	1	30.80	30.70	-1	168	-0.59%
2020/04/09	0	0.00	10	31.35	31.30	-10	182	-5.48%
2020/04/01	0.4	29.45	0	0.00	29.30	0.4	186	0.23%
2020/03/25	0	0.00	2	28.20	28.10	-2	198	-1.01%
2020/03/20	1	26.55	0	0.00	27.10	1	197	0.51%
2020/03/18	3	28.70	0	0.00	28.00	3	185	1.62%
2020/03/17	1	28.60	0	0.00	28.35	1	185	0.54%
2020/03/11	0	0.00	0.7	32.50	32.00	-0.7	172	-0.42%
2020/03/05	0	34.00	3	33.28	33.60	-3	188	-1.59%
2020/03/04	0	0.00	2	33.15	33.05	-2	187	-1.07%
2020/03/03	0	0.00	4	33.61	33.50	-4	188	-2.12%
2020/03/02	0	0.00	5	33.20	33.55	-5	191	-2.62%
2020/02/13	0	0.00	8	34.24	34.20	-8	196	-4.07%
2020/02/12	0.7	34.70	0	0.00	34.25	0.7	200	0.33%
2020/02/11	0	34.00	4	33.65	33.70	-4	199	-1.99%
2020/02/04	0	0.00	1	32.75	32.65	-1	199	-0.50%
2020/02/03	1	30.80	2	30.60	30.90	-1	196	-0.51%
2020/01/31	2	31.98	0	0.00	32.20	2	191	1.04%
2020/01/17	0	0.00	1	35.50	35.45	-1	179	-0.56%
2020/01/14	7	35.25	3	35.30	35.25	4	176	2.26%
2020/01/13	2	35.35	0	0.00	35.30	2	176	1.13%
2020/01/10	3	35.00	0	0.00	35.10	3	178	1.68%
2020/01/07	0	35.20	0	0.00	35.00	0	174	0.03%
2020/01/03	2	35.88	2	35.63	35.60	0	194	0.00%
2019/12/30	0	0.00	5	35.95	35.85	-5	188	-2.65%
2019/12/27	0	0.00	1	36.05	36.00	-1	184	-0.54%
2019/12/24	0	0.00	1	36.00	36.20	-1	177	-0.56%
2019/12/20	5	35.85	0	0.00	35.65	5	172	2.90%
2019/12/19	1	35.70	0	0.00	35.75	1	170	0.59%
2019/12/17	0	0.00	1	35.50	35.50	-1	166	-0.60%
2019/12/13	0	0.00	1	35.50	35.50	-1	172	-0.58%
2019/11/29	0	0.00	1	35.20	35.10	-1	150	-0.66%
2019/11/27	0	0.00	7	35.30	35.30	-7	149	-4.68%
2019/11/22	1	34.05	2	34.00	34.00	-1	144	-0.69%
2019/11/13	5	34.25	0	0.00	33.80	5	147	3.40%
2019/11/12	0	0.00	1	33.85	33.80	-1	149	-0.67%
2019/11/06	0	0.00	1	34.30	34.30	-1	148	-0.67%
2019/11/05	2	34.60	0	0.00	34.80	2	145	1.37%
2019/10/30	1	34.70	0	35.40	34.85	1	149	0.65%
2019/10/25	2	35.00	3	35.02	34.95	-1	152	-0.65%
2019/10/24	0	0.00	2	35.15	35.20	-2	152	-1.31%
2019/10/16	0	0.00	1	34.80	34.75	-1	151	-0.66%
2019/10/15	1	35.20	0	0.00	34.90	1	151	0.66%
2019/10/14	0	0.00	1	35.30	35.10	-1	150	-0.66%
2019/10/09	1	35.25	1	35.50	35.75	0	140	0.00%
2019/10/01	1	34.70	0	0.00	34.70	1	131	0.76%
2019/09/23	0	0.00	1	34.45	34.55	-1	132	-0.76%
2019/09/19	5	34.82	0	0.00	34.65	5	134	3.71%
2019/09/18	0	0.00	5	35.50	34.80	-5	135	-3.70%
2019/09/12	0	0.00	0	34.80	34.55	0	129	-0.03%
2019/09/06	0	0.00	3	34.38	34.35	-3	129	-2.31%
2019/09/05	1	34.40	0	0.00	34.40	1	129	0.77%
2019/09/04	0	0.00	1	34.60	34.50	-1	130	-0.77%
2019/09/02	1	34.45	0	0.00	34.40	1	131	0.76%
2019/08/30	0	0.00	1	34.40	34.50	-1	130	-0.77%
2019/08/29	1	34.10	4	33.93	34.00	-3	130	-2.30%
2019/08/28	3	33.55	0	0.00	33.50	3	128	2.33%
2019/08/27	1	33.65	0	0.00	33.65	1	130	0.77%
2019/08/26	0	0.00	2	33.75	33.80	-2	130	-1.53%
2019/08/23	2	34.10	3	34.38	34.20	-1	129	-0.77%
2019/08/22	1	34.05	0	0.00	34.00	1	129	0.77%
2019/08/20	1	34.10	4	34.24	34.10	-3	130	-2.29%
2019/08/19	2	33.33	1	33.60	33.45	1	127	0.78%
2019/08/15	2	33.55	1	33.60	33.50	1	130	0.77%
2019/08/13	1	34.00	0	0.00	34.10	1	128	0.78%
2019/08/12	1	34.25	0	0.00	34.05	1	129	0.77%
2019/08/08	2	34.45	0	0.00	34.35	2	129	1.54%
2019/08/07	0	0.00	1	34.85	34.50	-1	129	-0.77%
2019/08/06	1	34.05	1	34.40	34.75	0	132	0.00%
2019/08/02	1	35.25	0	0.00	35.05	1	130	0.77%
2019/08/01	0	0.00	1	35.40	35.40	-1	130	-0.77%
2019/07/31	1	35.45	0	0.00	35.40	1	131	0.76%
2019/07/30	0	0.00	2	35.43	35.50	-2	131	-1.52%
2019/07/29	1	35.20	0	0.00	35.25	1	134	0.75%
2019/07/26	0	0.00	4	35.38	35.30	-4	133	-2.99%
2019/07/25	1	35.05	1	35.30	35.15	0	140	0.00%
2019/07/24	1	35.10	0	0.00	35.05	1	141	0.71%
2019/07/23	1	35.05	4	35.03	35.00	-3	143	-2.10%
2019/07/22	1	35.00	0	0.00	35.05	1	144	0.69%
2019/07/19	1	35.35	0	0.00	35.35	1	146	0.68%
2019/07/18	1	35.60	1	35.50	35.40	0	158	0.00%
2019/07/17	0	0.00	1	35.45	35.40	-1	175	-0.57%
2019/07/15	1	35.10	1	35.25	35.05	0	183	0.00%
2019/07/12	4	35.35	1	35.25	35.25	3	185	1.62%
2019/07/11	9	35.01	0	0.00	35.05	9	189	4.76%
2019/07/10	0	0.00	14.3	36.57	36.45	-14.3	188	-7.59%
2019/07/09	1	36.95	1	36.55	36.55	0	186	0.00%
2019/07/08	1	37.10	0	0.00	37.00	1	186	0.54%
2019/07/05	1	37.00	3	37.30	37.30	-2	187	-1.07%
2019/07/04	0	0.00	1	37.30	37.00	-1	189	-0.53%
2019/07/03	1	37.00	0	0.00	37.00	1	191	0.52%
2019/06/27	1	35.70	0	0.00	35.75	1	199	0.50%
2019/06/26	1	34.95	1	35.20	35.25	0	199	0.00%
2019/06/24	11	35.27	0	0.00	35.30	11	200	5.48%
2019/06/20	0	0.00	1	35.30	35.35	-1	203	-0.49%
2019/06/18	1	34.95	1	34.95	34.90	0	207	0.00%
2019/06/12	0	0.00	1	34.60	34.95	-1	215	-0.46%
2019/06/11	0	0.00	1	34.45	34.25	-1	219	-0.46%
2019/06/10	2	34.20	0	0.00	34.15	2	220	0.91%
2019/06/06	0	0.00	2	34.40	34.15	-2	219	-0.91%
2019/06/05	1	34.40	1	34.70	34.10	0	220	0.00%
2019/06/04	1	34.45	0	0.00	34.40	1	222	0.45%
2019/05/30	1	34.40	1	34.75	34.70	0	236	0.00%
2019/05/29	0	0.00	1	34.90	34.50	-1	239	-0.42%
2019/05/27	0	0.00	1	34.70	34.50	-1	243	-0.41%
2019/05/23	1	34.95	0	0.00	35.00	1	248	0.40%
2019/05/22	0	0.00	1	35.75	35.55	-1	248	-0.40%
2019/05/21	2	35.25	3	35.67	35.45	-1	252	-0.40%
2019/05/20	3	35.58	2	35.80	35.45	1	254	0.39%
2019/05/16	2	36.25	1	36.05	36.00	1	257	0.39%
2019/05/15	0	0.00	1	36.85	36.75	-1	259	-0.39%
2019/05/14	2	35.88	2	36.28	36.40	0	269	0.00%
2019/05/13	0	0.00	2	37.10	37.00	-2	274	-0.73%
2019/05/10	2	37.50	1	38.00	37.40	1	272	0.37%
2019/05/09	3	37.45	0	0.00	37.45	3	271	1.10%
2019/05/08	1	38.00	1	38.20	38.25	0	269	0.00%
2019/05/02	5	39.08	3	39.12	39.25	2	270	0.74%
2019/04/30	0	0.00	1	38.10	38.10	-1	263	-0.38%
2019/04/29	0	0.00	4	38.00	38.00	-4	262	-1.52%
2019/04/26	0	0.00	1	38.35	38.35	-1	260	-0.38%
2019/04/25	0	0.00	1	39.15	39.10	-1	259	-0.39%
2019/04/24	0	0.00	1	39.30	39.30	-1	257	-0.39%
2019/04/23	9	39.62	8	40.00	40.00	1	244	0.41%
2019/04/22	0	0.00	3	38.68	38.65	-3	227	-1.32%
2019/04/19	0	0.00	1	38.10	38.15	-1	221	-0.45%
2019/04/17	1	37.70	3	37.95	37.90	-2	219	-0.91%
2019/04/16	0	0.00	1	37.45	37.45	-1	215	-0.46%
2019/04/15	3	37.25	0	0.00	37.20	3	214	1.40%
2019/04/10	1	37.55	2	37.88	38.10	-1	210	-0.47%
2019/04/09	1	37.80	1	37.90	37.80	0	209	0.00%
2019/04/08	1	38.00	4	37.98	37.90	-3	207	-1.45%
2019/04/03	1	37.55	1	37.90	37.75	0	204	0.00%
2019/04/02	1	37.10	2	37.38	37.25	-1	203	-0.49%
2019/04/01	1	37.00	1	37.25	37.10	0	201	0.00%
2019/03/29	1	36.60	0	0.00	37.00	1	198	0.50%
2019/03/27	0	0.00	4	36.79	36.80	-4	200	-2.00%
2019/03/26	2	36.50	4	36.66	36.60	-2	199	-1.00%
2019/03/25	0	0.00	1	36.35	36.30	-1	200	-0.50%
2019/03/22	2	37.15	0	0.00	36.95	2	196	1.02%
2019/03/21	7	37.09	0	0.00	37.05	7	194	3.60%
2019/03/20	2	37.20	0	0.00	37.25	2	192	1.04%
2019/03/18	1	38.00	0	0.00	37.80	1	192	0.52%
2019/03/15	1	38.10	0	0.00	37.85	1	194	0.51%
2019/03/14	1	38.00	0	0.00	37.95	1	194	0.51%
2019/03/13	0	0.00	2	38.08	38.05	-2	196	-1.02%
2019/03/12	0	0.00	1	37.90	37.75	-1	201	-0.50%
2019/03/11	1	37.70	0	0.00	37.50	1	208	0.48%
2019/03/08	1	38.05	0	0.00	37.40	1	230	0.43%
2019/03/07	2	38.73	9	38.55	38.05	-7	258	-2.71%
2019/03/06	11	39.00	2	39.30	38.90	9	258	3.48%
2019/03/05	0	0.00	2	38.48	38.45	-2	254	-0.79%
2019/03/04	1	38.05	1	38.20	38.00	0	255	0.00%
2019/02/27	2	38.05	3	38.05	38.05	-1	253	-0.39%
2019/02/26	0	0.00	1	38.30	38.40	-1	251	-0.40%
2019/02/22	0	0.00	1	38.40	38.25	-1	251	-0.40%
2019/02/21	6.1	38.34	0	0.00	38.25	6.1	251	2.43%
2019/02/20	0	0.00	1	38.70	38.40	-1	250	-0.40%
2019/02/19	1	38.40	0	0.00	38.45	1	251	0.40%
2019/02/18	1	38.10	1	38.00	37.95	0	259	0.00%
2019/02/15	1	38.20	0	0.00	37.90	1	257	0.39%
2019/02/12	0	0.00	1	37.25	37.45	-1	247	-0.40%
2019/02/11	1	36.90	1	36.85	36.90	0	241	0.00%
2019/01/30	0	37.30	1	37.25	37.20	-1	241	-0.41%
2019/01/29	1	37.00	0	0.00	37.15	1	243	0.41%
2019/01/28	0	0.00	4	37.41	37.30	-4	245	-1.63%
2019/01/24	0	0.00	2	36.55	36.60	-2	254	-0.78%
2019/01/23	1	36.05	1	36.25	36.15	0	256	0.00%
2019/01/21	0	0.00	1	36.00	36.00	-1	259	-0.38%
2019/01/17	0	0.00	1	35.85	35.90	-1	275	-0.36%
2019/01/16	1	35.65	1	35.70	35.70	0	278	0.00%
2019/01/15	2	35.40	0	0.00	35.30	2	279	0.72%
2019/01/11	1	35.80	1	36.40	35.50	0	282	0.00%
2019/01/08	2	36.10	0	0.00	36.15	2	289	0.69%
2019/01/03	1	35.70	1	35.70	35.75	0	324	0.00%
2019/01/02	0	0.00	1	35.50	35.35	-1	327	-0.31%
2018/12/28	2	35.63	0	0.00	35.60	2	332	0.60%
2018/12/27	0	0.00	1	35.75	35.65	-1	343	-0.29%
2018/12/26	0	0.00	1	35.80	35.45	-1	343	-0.29%
2018/12/25	0	0.00	1	35.70	35.70	-1	345	-0.29%
2018/12/24	2	36.20	0	0.00	36.20	2	347	0.58%
2018/12/22	0	0.00	1	36.10	36.10	-1	349	-0.29%
2018/12/21	2	36.18	2	36.50	36.40	0	352	0.00%
2018/12/20	1	36.80	0	0.00	36.40	1	351	0.28%
2018/12/19	0	0.00	5	37.03	36.95	-5	350	-1.43%
2018/12/18	4	37.08	1	36.85	36.85	3	350	0.86%
2018/12/17	1	37.25	1	37.90	37.55	0	351	0.00%
2018/12/14	1	37.55	2	37.93	37.75	-1	354	-0.28%
2018/12/13	3	38.17	0	0.00	38.05	3	357	0.84%
2018/12/12	1	38.05	7	38.10	38.65	-6	358	-1.67%
2018/12/11	5	37.11	0	0.00	37.35	5	357	1.40%
2018/12/10	1	37.50	2	37.38	36.75	-1	361	-0.28%
2018/12/07	7	38.29	4	38.53	38.15	3	361	0.83%
2018/12/06	3	39.42	4	38.66	38.05	-1	363	-0.28%
2018/12/05	2.5	39.69	3	40.00	39.75	-0.5	359	-0.14%
2018/12/04	3.1	40.35	1	41.45	40.90	2.1	365	0.58%
2018/12/03	4	41.94	1	41.90	41.70	3	371	0.81%
2018/11/30	3	38.65	5	38.73	39.75	-2	351	-0.57%
2018/11/29	1	37.00	5	37.45	37.10	-4	323	-1.24%
2018/11/28	1	36.85	0	0.00	37.00	1	321	0.31%
2018/11/27	1	36.10	2	36.25	36.65	-1	323	-0.31%
2018/11/26	0	0.00	1	35.95	35.60	-1	323	-0.31%
2018/11/22	1	36.30	0	0.00	35.95	1	333	0.30%
2018/11/21	1	35.25	1	35.80	36.30	0	337	0.00%
2018/11/20	2	35.33	1	35.50	35.70	1	345	0.29%
2018/11/19	0	0.00	2	34.78	35.30	-2	350	-0.57%
2018/11/16	3	34.13	2	34.48	34.00	1	351	0.28%
2018/11/15	2	34.78	2	34.65	33.90	0	351	0.00%
2018/11/14	0	0.00	1	35.70	35.55	-1	342	-0.29%
2018/11/13	1	34.60	2	34.93	35.20	-1	351	-0.28%
2018/11/12	1	35.80	0	0.00	35.30	1	360	0.28%
2018/11/08	1	37.05	0	0.00	37.05	1	428	0.23%
2018/11/01	4	35.64	1	35.95	36.35	3	461	0.65%
2018/10/31	0	0.00	1	34.85	34.80	-1	462	-0.22%
2018/10/30	2	33.95	0	0.00	33.95	2	477	0.42%
2018/10/29	0	0.00	1	33.90	34.10	-1	485	-0.21%
2018/10/26	1	33.75	2	33.70	33.55	-1	495	-0.20%
2018/10/25	1	34.70	0	0.00	33.00	1	493	0.20%
2018/10/24	2	35.75	7	35.85	35.85	-5	495	-1.01%
2018/10/23	0	0.00	1	36.40	36.40	-1	511	-0.20%
2018/10/19	0	0.00	1	36.10	36.50	-1	532	-0.19%
2018/10/16	2	37.73	1	37.95	37.00	1	562	0.18%
2018/10/15	1	36.20	3	36.75	36.85	-2	573	-0.35%
2018/10/11	12	36.69	104	36.74	36.65	-92	591	-15.55%	大賣/
2018/10/09	1	41.35	1	41.15	40.70	0	594	0.00%
2018/10/08	1	41.10	3	41.08	41.30	-2	607	-0.33%
2018/10/05	3	43.12	0	0.00	41.30	3	627	0.48%
2018/10/04	0	0.00	1	44.95	44.50	-1	640	-0.16%
2018/10/03	1	44.65	1	44.70	44.65	0	655	0.00%
2018/10/02	2	45.23	2	45.40	45.30	0	668	0.00%
2018/10/01	1	45.10	1	45.00	44.80	0	688	0.00%
2018/09/28	1	44.60	0	0.00	44.65	1	726	0.14%
2018/09/26	1	44.95	0	0.00	44.95	1	821	0.12%
2018/09/20	1	45.25	20	44.74	44.70	-19	998	-1.90%
2018/09/19	1	45.60	2	45.83	45.15	-1	1,056	-0.09%
2018/09/18	1	45.55	0	0.00	45.45	1	1,149	0.09%
2018/09/17	0	0.00	1	46.15	46.20	-1	1,202	-0.08%
2018/09/14	0	0.00	1	45.05	45.95	-1	1,270	-0.08%
2018/09/13	0	0.00	1	44.55	44.65	-1	1,339	-0.07%
2018/09/11	0	0.00	1	45.45	45.20	-1	1,476	-0.07%
2018/09/10	4	44.56	0	0.00	44.70	4	1,618	0.25%
2018/09/07	1	47.60	0	0.00	44.65	1	1,666	0.06%
2018/09/06	1	47.50	2	47.88	47.50	-1	1,667	-0.06%
2018/09/05	0	0.00	1	48.20	47.50	-1	1,688	-0.06%
2018/09/04	0	0.00	4	47.73	47.55	-4	1,721	-0.23%
2018/09/03	1	47.55	0	0.00	47.15	1	1,792	0.06%
2018/08/31	4	48.95	0	0.00	48.80	4	1,816	0.22%
2018/08/30	0	0.00	3	49.47	49.35	-3	1,842	-0.16%
2018/08/29	3	49.10	2	49.20	49.25	1	1,866	0.05%
2018/08/28	2	48.73	6	48.86	48.70	-4	1,879	-0.21%
2018/08/27	1	47.75	8	48.19	48.80	-7	1,893	-0.37%
2018/08/24	7	47.16	1	48.45	46.90	6	1,914	0.31%
2018/08/23	3	48.15	0	0.00	48.10	3	1,967	0.15%
2018/08/21	1	49.65	0	0.00	49.60	1	2,067	0.05%
2018/08/20	0	0.00	1	49.75	49.75	-1	2,264	-0.04%
2018/08/17	2	49.95	1	49.10	49.00	1	2,377	0.04%
2018/08/16	1	50.10	6	49.43	50.20	-5	2,371	-0.21%
2018/08/15	15	50.23	145.2	49.77	49.75	-130.2	2,359	-5.52%	大賣/鉅額交易
2018/08/14	1	54.60	3	55.07	55.20	-2	2,321	-0.09%
2018/08/13	7	55.26	3	53.90	54.30	4	2,336	0.17%
2018/08/09	1	58.50	0	0.00	58.20	1	2,340	0.04%
2018/08/08	1	58.60	0	0.00	58.50	1	2,339	0.04%
2018/08/07	0	0.00	2	59.90	59.50	-2	2,343	-0.09%
2018/08/06	2	59.90	2	59.75	59.50	0	2,344	0.00%
2018/08/03	3	58.33	3.2	58.73	58.30	-0.2	2,341	-0.01%
2018/08/02	5	58.62	15	58.50	58.30	-10	2,344	-0.43%
2018/08/01	3	59.57	2	59.95	59.40	1	2,340	0.04%
2018/07/31	4	59.33	6	59.95	59.70	-2	2,342	-0.09%
2018/07/30	2	59.80	0	0.00	59.70	2	2,361	0.08%
2018/07/27	3	61.60	1	61.80	61.40	2	2,360	0.08%
2018/07/26	2	61.20	1	61.60	60.80	1	2,358	0.04%
2018/07/25	1	61.20	1	61.20	61.20	0	2,357	0.00%
2018/07/24	4	60.23	3	60.77	61.50	1	2,352	0.04%
2018/07/23	1	59.90	0	0.00	59.70	1	2,360	0.04%
2018/07/20	5	60.60	1	61.10	59.50	4	2,358	0.17%
2018/07/19	4	60.40	1	60.90	60.40	3	2,349	0.13%
2018/07/18	8	60.71	1	60.00	60.70	7	2,355	0.30%
2018/07/17	3	60.83	0	0.00	60.20	3	2,349	0.13%
2018/07/16	4	62.60	2	61.95	62.00	2	2,335	0.09%
2018/07/13	9	63.77	0	0.00	63.40	9	2,341	0.38%
2018/07/12	2	65.45	4	65.68	66.40	-2	2,331	-0.09%
2018/07/11	11	66.08	1	66.90	65.10	10	2,322	0.43%
2018/07/10	11	66.49	9	66.57	66.60	2	2,331	0.09%
2018/07/09	16	67.88	0	0.00	66.80	16	2,329	0.69%
2018/07/06	6	69.82	7	67.73	67.50	-1	2,318	-0.04%
2018/07/05	15	69.93	31	69.92	68.20	-16	2,310	-0.69%
2018/07/04	1	67.70	7	68.44	67.60	-6	2,248	-0.27%
2018/07/03	17	68.90	14	70.44	67.50	3	2,229	0.13%
2018/07/02	23	71.63	23	71.51	70.40	0	2,179	0.00%
2018/06/29	2	69.20	4	69.33	69.80	-2	2,129	-0.09%
2018/06/28	24	68.94	0	0.00	68.10	24	2,111	1.14%
2018/06/27	26	71.72	33	70.91	70.50	-7	2,063	-0.34%
2018/06/26	4	69.43	14	69.67	70.00	-10	1,975	-0.51%
2018/06/25	28	71.85	35	69.77	69.00	-7	1,931	-0.36%
2018/06/22	1	67.60	15	69.87	70.00	-14	1,876	-0.75%
2018/06/21	3	70.40	26	70.02	68.50	-23	1,821	-1.26%
2018/06/20	45	67.22	12	67.18	67.50	33	1,767	1.87%
2018/06/19	12	69.27	30	69.54	69.30	-18	1,742	-1.03%
2018/06/15	8	66.79	19	65.33	67.00	-11	1,627	-0.68%
2018/06/14	9	64.94	6	64.77	64.30	3	1,580	0.19%
2018/06/13	20	65.69	13	64.92	64.60	7	1,593	0.44%
2018/06/12	18	66.83	16	66.52	66.40	2	1,594	0.13%
2018/06/11	24	67.45	18	68.00	67.70	6	1,595	0.38%
2018/06/08	4	65.58	6	65.80	65.80	-2	1,572	-0.13%
2018/06/07	2	65.45	3	66.03	65.10	-1	1,570	-0.06%
2018/06/06	1	64.70	3	64.93	64.50	-2	1,550	-0.13%
2018/06/05	10	63.74	8	63.79	63.40	2	1,529	0.13%
2018/06/04	5	64.82	2	65.30	64.20	3	1,523	0.20%
2018/06/01	28	64.40	2	65.25	64.10	26	1,518	1.71%
2018/05/31	81	67.82	1	69.50	65.00	80	1,502	5.32%
2018/05/30	6	67.95	6	68.53	68.20	0	1,470	0.00%
2018/05/29	9	68.07	7	68.69	67.40	2	1,444	0.14%
2018/05/28	66	69.59	74	70.98	70.20	-8	1,393	-0.57%
2018/05/25	42	66.13	46	66.07	67.20	-4	1,216	-0.33%
2018/05/24	1	61.50	0	0.00	61.80	1	1,167	0.09%
2018/05/23	4	61.88	0	0.00	61.50	4	1,216	0.33%
2018/05/22	2	62.80	2	63.05	62.60	0	1,233	0.00%
2018/05/21	0	62.50	1	62.50	62.30	-1	1,264	-0.08%
2018/05/18	1	61.10	5	61.44	61.10	-4	1,264	-0.32%
2018/05/17	2	60.15	0	0.00	60.00	2	1,268	0.16%
2018/05/16	2	60.35	1	60.70	60.40	1	1,274	0.08%
2018/05/15	3	60.70	0	0.00	60.90	3	1,286	0.23%
2018/05/11	3	62.57	7	62.24	61.10	-4	1,341	-0.30%
2018/05/10	1	62.60	2	62.90	62.60	-1	1,347	-0.07%
2018/05/09	0	0.00	1	62.40	61.70	-1	1,362	-0.07%
2018/05/08	1	61.60	0	0.00	61.50	1	1,383	0.07%
2018/05/07	2	62.50	3	62.03	62.30	-1	1,401	-0.07%
2018/05/04	1	59.80	2	60.75	60.70	-1	1,406	-0.07%
2018/05/03	5	59.48	3	59.47	59.00	2	1,445	0.14%
2018/05/02	1	60.80	0	0.00	60.40	1	1,454	0.07%
2018/04/30	2	60.90	0	0.00	60.70	2	1,501	0.13%
2018/04/27	4	60.50	2	61.55	61.80	2	1,560	0.13%
2018/04/26	1	62.40	0	0.00	60.20	1	1,632	0.06%
2018/04/24	3	62.70	2	63.70	62.10	1	1,686	0.06%
2018/04/23	2	65.45	2	66.25	64.50	0	1,702	0.00%
2018/04/20	6	64.68	0	0.00	64.90	6	1,732	0.35%
2018/04/19	0	0.00	3	64.67	64.70	-3	1,829	-0.16%
2018/04/17	5	63.30	2	64.45	62.60	3	1,915	0.16%
2018/04/16	1	63.50	2	64.65	64.60	-1	1,961	-0.05%
2018/04/13	2	64.00	3	63.80	64.00	-1	2,008	-0.05%
2018/04/12	1	61.90	1	62.20	62.90	0	2,044	0.00%
2018/04/11	10	62.21	5	61.96	61.50	5	2,102	0.24%
2018/04/10	5	63.70	0	0.00	64.10	5	2,240	0.22%
2018/04/03	3	64.67	2	64.85	64.10	1	2,436	0.04%
2018/04/02	2	66.35	3	66.03	65.50	-1	2,505	-0.04%
2018/03/31	1	68.40	3	68.07	68.00	-2	2,536	-0.08%
2018/03/30	0	0.00	2	67.20	67.10	-2	2,573	-0.08%
2018/03/29	1	66.20	0	0.00	65.70	1	2,620	0.04%
2018/03/28	4	66.48	0	0.00	65.70	4	2,778	0.14%
2018/03/27	0	66.90	0	0.00	66.90	0	2,887	0.00%
2018/03/26	1	67.20	0	0.00	67.00	1	2,968	0.03%
2018/03/23	4	67.40	2	67.45	67.10	2	2,977	0.07%
2018/03/22	7	69.97	0	0.00	68.50	7	3,022	0.23%
2018/03/21	1	69.60	0	0.00	69.60	1	3,110	0.03%
2018/03/19	1	69.90	1	69.90	69.20	0	3,203	0.00%
2018/03/16	1	69.20	2	69.90	70.30	-1	3,191	-0.03%
2018/03/15	2	70.30	0	0.00	69.60	2	3,188	0.06%
2018/03/14	1	70.10	2	70.50	69.80	-1	3,209	-0.03%
2018/03/13	0	0.00	1	68.30	69.50	-1	3,208	-0.03%
2018/03/12	5	68.02	8	68.10	68.10	-3	3,205	-0.09%
2018/03/09	5	68.00	0	0.00	67.80	5	3,227	0.15%
2018/03/08	6	68.17	2	68.35	67.90	4	3,251	0.12%
2018/03/07	3	68.87	4	69.03	67.60	-1	3,284	-0.03%
2018/03/06	3	69.43	1	69.90	69.10	2	3,333	0.06%
2018/03/05	2	70.25	5	70.46	68.80	-3	3,388	-0.09%
2018/03/02	5	70.06	1	70.20	70.00	4	3,516	0.11%
2018/03/01	2	69.15	2	69.45	70.50	0	3,533	0.00%
2018/02/27	2	69.55	1	71.00	69.20	1	3,622	0.03%
2018/02/26	7	71.20	0	0.00	70.50	7	3,712	0.19%
2018/02/23	2	70.90	1	70.90	70.80	1	3,677	0.03%
2018/02/22	5	70.30	0	0.00	70.20	5	3,655	0.14%
2018/02/21	0	0.00	7	68.94	71.00	-7	3,672	-0.19%
2018/02/12	1	67.10	1	67.10	66.70	0	3,692	0.00%
2018/02/09	2	64.50	7	62.84	66.50	-5	3,720	-0.13%
2018/02/08	7	65.69	1	66.10	65.90	6	3,737	0.16%
2018/02/07	4	66.80	2	68.00	65.20	2	3,739	0.05%
2018/02/06	5	66.48	1	66.90	64.20	4	3,726	0.11%
2018/02/05	4	68.08	2	69.05	69.50	2	3,689	0.05%
2018/02/02	3	70.43	6	70.67	70.80	-3	3,665	-0.08%
2018/02/01	2	70.80	5	70.72	70.10	-3	3,653	-0.08%
2018/01/31	3	69.70	1	69.60	69.80	2	3,632	0.06%
2018/01/30	2	71.35	3	71.10	70.20	-1	3,607	-0.03%
2018/01/29	3	70.63	4	71.23	71.80	-1	3,584	-0.03%
2018/01/26	13	71.74	9	71.70	70.30	4	3,553	0.11%
2018/01/25	1	71.20	2	71.00	71.00	-1	3,502	-0.03%
2018/01/24	5	71.34	1	70.90	71.20	4	3,487	0.11%
2018/01/23	4	72.00	5.3	72.85	71.30	-1.3	3,438	-0.04%
2018/01/22	13	72.10	18	71.63	71.80	-5	3,387	-0.15%
2018/01/19	1	69.80	1	70.40	70.10	0	3,314	0.00%
2018/01/18	2	70.10	0	0.00	69.70	2	3,297	0.06%
2018/01/17	7.1	70.48	3	70.20	70.30	4.1	3,289	0.12%
2018/01/16	10	70.51	1	70.70	70.70	9	3,292	0.27%
2018/01/15	15	72.31	16	71.87	70.50	-1	3,401	-0.03%
2018/01/12	3	70.40	1	70.70	70.20	2	3,348	0.06%
2018/01/11	20	70.70	0	0.00	70.20	20	3,311	0.60%
2018/01/09	3	69.87	15	70.01	70.50	-12	3,186	-0.38%
2018/01/08	6	69.88	13	70.09	69.50	-7	3,159	-0.22%
2018/01/05	22	69.94	13	69.72	70.70	9	3,133	0.29%
2018/01/04	11	70.54	13	70.82	70.70	-2	3,065	-0.07%
2018/01/03	13	69.66	12	69.16	70.20	1	2,901	0.03%
2018/01/02	4	67.18	1	67.30	67.20	3	2,729	0.11%