凱美 (2375)-群益金鼎-海山券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
71.1
漲跌
▲2.0
漲幅
+2.89%
成交量
1,304張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－群益金鼎-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/07	1	71.40	1	71.10	71.10	0	797	0.00%
2024/06/06	0	0.00	1	71.90	69.10	-1	779	-0.13%
2024/06/05	1	70.90	0	0.00	71.00	1	757	0.13%
2024/06/04	0	0.00	2	70.75	70.90	-2	754	-0.27%
2024/05/31	7	72.13	6.3	70.48	70.10	0.8	730	0.10%
2024/05/30	2	68.70	3	68.73	68.10	-1	627	-0.16%
2024/05/29	10	70.35	18.8	71.27	70.70	-8.8	615	-1.43%
2024/05/28	3	69.30	0	0.00	69.20	3	589	0.51%
2024/05/27	15.3	69.86	15	69.80	69.80	0.3	596	0.04%
2024/05/24	0	0.00	2	67.30	67.80	-2	559	-0.36%
2024/05/22	0	0.00	1	65.90	66.20	-1	525	-0.19%
2024/05/17	0	0.00	1	65.60	65.60	-1	519	-0.19%
2024/05/16	0	0.00	10.8	66.00	65.80	-10.8	520	-2.08%
2024/05/15	0	0.00	2	65.85	65.90	-2	519	-0.38%
2024/05/14	1	64.90	0	0.00	64.90	1	520	0.19%
2024/05/13	0	0.00	1	64.60	64.80	-1	522	-0.19%
2024/05/10	1	64.40	0	0.00	64.60	1	523	0.19%
2024/05/09	0	0.00	2	65.00	64.20	-2	520	-0.38%
2024/05/08	1	65.40	0	0.00	65.20	1	515	0.19%
2024/05/06	13	66.16	3	66.20	66.20	10	500	2.00%
2024/05/03	12	66.96	11	67.15	66.10	1	481	0.21%
2024/05/02	1	62.60	2	63.10	63.30	-1	402	-0.25%
2024/04/29	0	0.00	2	64.00	63.90	-2	403	-0.50%
2024/04/26	1	62.10	2	62.90	62.60	-1	402	-0.25%
2024/04/25	1.2	61.83	3.1	61.86	61.80	-1.9	405	-0.47%
2024/04/23	1	62.00	0	0.00	61.80	1	430	0.23%
2024/04/22	1	62.80	2.1	61.80	61.60	-1.1	434	-0.24%
2024/04/18	0	0.00	3	63.97	63.80	-3	433	-0.69%
2024/04/17	0	0.00	0	63.10	63.50	0	435	-0.01%
2024/04/16	3	62.77	0	0.00	61.40	3	431	0.70%
2024/04/15	0	0.00	0.1	63.60	63.50	-0.1	427	-0.02%
2024/04/12	3	64.80	26	64.51	64.60	-23	424	-5.42%
2024/04/11	2	65.20	7	64.86	64.50	-5	420	-1.19%
2024/04/10	1	64.10	22	64.06	64.00	-21	418	-5.02%
2024/04/09	8	64.20	7	64.46	64.20	1	415	0.24%
2024/04/08	16	63.50	1	64.00	63.20	15	402	3.72%
2024/04/03	4	61.90	3	62.13	61.70	1	397	0.25%
2024/04/02	0	0.00	1	62.30	61.90	-1	397	-0.25%
2024/04/01	6	63.52	6	62.23	62.80	0	392	0.00%
2024/03/29	0	0.00	2	60.75	60.50	-2	368	-0.54%
2024/03/28	0	0.00	0.8	58.30	60.00	-0.8	367	-0.22%
2024/03/27	1	59.60	0	0.00	59.70	1	368	0.27%
2024/03/26	1	59.90	0	0.00	59.50	1	373	0.27%
2024/03/25	0	0.00	2	60.70	60.60	-2	374	-0.53%
2024/03/22	1	59.80	0	0.00	59.90	1	379	0.26%
2024/03/21	2	59.65	0	0.00	59.60	2	395	0.51%
2024/03/20	3	60.23	2	60.55	60.10	1	404	0.25%
2024/03/19	0	0.00	1	59.80	59.70	-1	423	-0.24%
2024/03/18	1	60.00	0	0.00	59.90	1	428	0.23%
2024/03/15	1	61.30	0	0.00	60.40	1	430	0.23%
2024/03/14	6	61.85	0	0.00	61.30	6	456	1.31%
2024/03/07	1	64.70	0	0.00	63.70	1	540	0.19%
2024/03/06	0	0.00	3	65.43	64.90	-3	550	-0.55%
2024/03/05	1	65.00	0	0.00	64.80	1	592	0.17%
2024/03/04	6	66.15	0	0.00	65.40	6	701	0.86%
2024/03/01	0	0.00	1	67.50	65.90	-1	739	-0.14%
2024/02/29	4	65.83	6	66.02	66.80	-2	797	-0.25%
2024/02/27	3	65.10	3	63.50	63.50	0	896	0.00%
2024/02/23	0	0.00	0	64.30	63.90	0	908	0.00%
2024/02/20	1	65.00	0	0.00	64.60	1	926	0.11%
2024/02/19	0	0.00	4	65.20	65.50	-4	924	-0.43%
2024/02/16	2	64.65	1	64.30	65.00	1	922	0.11%
2024/02/15	0	0.00	3	63.60	64.30	-3	918	-0.33%
2024/02/05	1	62.70	0	0.00	62.60	1	911	0.11%
2024/02/01	1	64.00	1	63.90	63.80	0	904	0.00%
2024/01/30	2	64.40	0	0.00	64.20	2	913	0.22%
2024/01/26	0	0.00	10	64.43	64.40	-10	916	-1.09%
2024/01/25	0	0.00	1	65.60	64.80	-1	925	-0.11%
2024/01/22	0	0.00	1	65.00	65.10	-1	938	-0.11%
2024/01/19	1	64.00	1	64.20	64.20	0	933	0.00%
2024/01/18	0	0.00	1	64.70	64.80	-1	928	-0.11%
2024/01/17	1	66.40	3	67.92	64.50	-2	925	-0.22%
2024/01/16	2	64.40	0	0.00	64.10	2	896	0.22%
2024/01/12	2	65.30	0	0.00	64.50	2	891	0.22%
2024/01/11	1	65.50	0	0.00	65.10	1	887	0.11%
2024/01/09	2	66.50	1	66.30	66.00	1	892	0.11%
2024/01/08	4	67.40	0	0.00	66.90	4	891	0.45%
2024/01/05	2	67.80	0	0.00	67.80	2	902	0.22%
2024/01/04	2	68.85	0	0.00	67.60	2	906	0.22%
2024/01/03	1	69.40	0	0.00	68.90	1	901	0.11%
2024/01/02	2	70.05	0	0.00	69.50	2	898	0.22%
2023/12/29	3	69.57	0	0.00	70.50	3	897	0.33%
2023/12/28	1	70.10	0	0.00	70.10	1	892	0.11%
2023/12/20	1	71.00	0	0.00	71.20	1	876	0.11%
2023/12/18	2	73.65	0	0.00	72.20	2	867	0.23%
2023/12/15	0	0.00	6	75.70	74.50	-6	850	-0.71%
2023/12/14	6	76.20	10	76.00	75.10	-4	845	-0.47%
2023/12/13	1	74.10	1	75.10	74.60	0	829	0.00%
2023/12/12	6	74.30	1	73.90	73.80	5	828	0.60%
2023/12/11	10	74.70	0	0.00	74.20	10	830	1.20%
2023/12/08	1	74.60	2	75.85	76.20	-1	802	-0.12%
2023/12/06	11	75.00	6	74.50	74.00	5	770	0.64%
2023/12/04	1	76.80	0.5	76.51	76.00	0.5	731	0.07%
2023/12/01	46	75.83	36	75.91	75.90	10	714	1.40%
2023/11/30	7	76.40	1.2	77.48	75.70	5.8	710	0.82%
2023/11/29	21	77.26	14	77.88	77.80	7	685	1.02%
2023/11/28	10	75.12	6	75.30	75.10	4	625	0.64%
2023/11/27	12	75.15	3	76.27	74.40	9	585	1.54%
2023/11/24	24	73.72	4	73.43	73.70	20	518	3.86%
2023/11/23	5	68.50	0	0.00	68.60	5	399	1.25%
2023/11/22	5	67.90	0	0.00	68.00	5	389	1.28%
2023/11/21	0	0.00	1	67.50	67.40	-1	381	-0.26%
2023/11/20	0	0.00	2	66.70	68.00	-2	373	-0.54%
2023/11/16	1	64.90	0	0.00	65.50	1	358	0.28%
2023/11/10	0	0.00	0.6	64.60	64.50	-0.6	360	-0.16%
2023/11/08	5	66.58	0	0.00	65.60	5	364	1.37%
2023/11/07	4	66.68	1	66.60	66.50	3	363	0.82%
2023/11/06	0	0.00	1	65.78	65.80	-1	360	-0.29%
2023/11/03	1	65.40	0	0.00	64.80	1	359	0.28%
2023/11/02	5	64.50	0	0.00	64.60	5	358	1.39%
2023/11/01	8	63.14	0	0.00	61.80	8	350	2.28%
2023/10/18	3	65.90	3	65.10	65.10	0	358	0.00%
2023/10/17	1	67.60	1	68.90	67.00	0	356	0.00%
2023/10/13	2	68.00	10	67.53	67.90	-8	360	-2.22%
2023/10/12	0	0.00	12	66.30	66.60	-12	354	-3.40%
2023/10/11	0	0.00	1	64.88	64.10	-1	353	-0.30%
2023/10/02	1	67.00	0	0.00	67.00	1	364	0.27%
2023/09/25	0	0.00	0	66.90	66.90	0	371	-0.01%
2023/09/20	10	68.00	10	67.20	66.90	0	376	0.00%
2023/09/19	6	68.95	7	67.51	67.40	-1	378	-0.26%
2023/09/13	0	0.00	1	67.90	67.90	-1	359	-0.28%
2023/09/12	12	67.98	0	0.00	68.00	12	363	3.30%
2023/09/11	8	68.08	0	0.00	67.50	8	365	2.19%
2023/09/08	7	67.23	2	67.70	67.70	5	366	1.37%
2023/09/07	2	67.20	5	67.20	67.40	-3	366	-0.82%
2023/09/06	3	67.20	5	67.38	67.50	-2	365	-0.55%
2023/09/05	0	0.00	2	67.90	67.90	-2	367	-0.54%
2023/09/04	4	67.50	2.1	67.09	66.60	1.9	364	0.53%
2023/09/01	7	66.93	17	66.92	66.70	-10	346	-2.89%
2023/08/31	0	0.00	6	64.00	63.90	-6	303	-1.98%
2023/08/30	10	63.00	3	63.00	62.80	7	316	2.21%
2023/08/28	0	0.00	1	62.20	61.80	-1	350	-0.29%
2023/08/23	0	0.00	0.1	61.00	61.50	-0.1	362	-0.02%
2023/08/18	1	60.80	1	61.80	61.20	0	374	0.00%
2023/08/17	2	59.00	1	60.70	60.90	1	375	0.27%
2023/08/16	0.2	59.50	1	59.40	59.80	-0.9	378	-0.22%
2023/08/15	0	0.00	1	58.50	59.30	-1	381	-0.26%
2023/08/10	0.6	58.60	2	59.00	58.60	-1.4	389	-0.36%
2023/08/04	2	62.80	0	0.00	62.80	2	389	0.51%
2023/08/02	1	63.80	0	0.00	62.80	1	392	0.25%
2023/07/31	2	64.70	0	0.00	64.30	2	428	0.47%
2023/07/28	0	0.00	1	65.60	65.50	-1	428	-0.23%
2023/07/27	3	64.30	0	0.00	65.00	3	430	0.70%
2023/07/25	0	0.00	0.5	62.90	63.10	-0.5	433	-0.11%
2023/07/21	0	0.00	1	63.50	63.90	-1	446	-0.22%
2023/07/20	0	0.00	1	63.90	63.90	-1	457	-0.22%
2023/07/19	1	63.70	1	64.40	63.70	0	465	0.00%
2023/07/18	3	65.47	0	0.00	64.90	3	487	0.62%
2023/07/17	1	65.10	0	0.00	66.10	1	495	0.20%
2023/07/14	0.4	66.20	0	0.00	66.00	0.4	513	0.08%
2023/07/12	0.2	66.50	0	0.00	66.50	0.2	566	0.04%
2023/07/10	1	67.10	5	67.00	66.50	-4	667	-0.60%
2023/07/07	1	67.00	0	0.00	67.30	1	712	0.14%
2023/07/06	0	0.00	0.6	67.50	67.90	-0.6	727	-0.08%
2023/07/05	0	0.00	6	68.82	67.80	-6	784	-0.77%
2023/07/03	0	0.00	1	68.20	67.80	-1	797	-0.13%
2023/06/30	1	67.30	0	0.00	67.40	1	820	0.12%
2023/06/27	3	66.60	0	0.00	66.60	3	881	0.34%
2023/06/26	1	67.20	0	0.00	67.10	1	894	0.11%
2023/06/20	1.4	68.20	0	0.00	68.00	1.4	995	0.14%
2023/06/19	6.4	68.37	0	0.00	68.20	6.4	1,009	0.63%
2023/06/15	1	68.80	4	70.20	69.70	-3	1,047	-0.29%
2023/06/14	0	0.00	3	70.40	69.00	-3	1,062	-0.28%
2023/06/13	1	69.60	0.8	69.40	69.40	0.2	1,082	0.02%
2023/06/12	1	69.10	0	0.00	68.80	1	1,136	0.09%
2023/06/09	6	69.58	0	0.00	69.60	6	1,158	0.52%
2023/06/08	1.1	69.81	0	0.00	69.50	1.1	1,195	0.10%
2023/06/07	0	0.00	4	71.83	71.60	-4	1,245	-0.32%
2023/06/05	6	72.98	1	73.40	73.40	5	1,484	0.34%
2023/06/02	1	73.00	1	72.40	73.00	0	1,599	0.00%
2023/06/01	0.7	70.70	1	70.90	70.90	-0.3	1,713	-0.02%
2023/05/29	1	69.20	4	69.05	69.90	-3	1,776	-0.17%
2023/05/26	3.3	68.15	0	0.00	67.80	3.3	1,783	0.18%
2023/05/23	0	0.00	2	71.10	70.50	-2	1,836	-0.11%
2023/05/22	7	70.86	0	0.00	71.10	7	1,887	0.37%
2023/05/17	0	0.00	1	69.70	69.50	-1	2,189	-0.05%
2023/05/12	0	0.00	1	68.10	68.00	-1	2,213	-0.05%
2023/05/11	1	67.30	0	0.00	67.20	1	2,221	0.05%
2023/05/08	2	70.30	2	70.20	70.20	0	2,215	0.00%
2023/05/05	5	70.82	5	70.46	70.30	0	2,213	0.00%
2023/05/03	1	68.10	0	0.00	67.70	1	2,222	0.04%
2023/05/02	0.2	69.20	0	0.00	68.90	0.2	2,228	0.01%
2023/04/28	0	0.00	4	69.30	69.00	-4	2,230	-0.18%
2023/04/27	0	0.00	1	67.70	67.90	-1	2,222	-0.05%
2023/04/26	4	67.75	0	0.00	67.80	4	2,217	0.18%
2023/04/25	2	69.50	0	0.00	68.20	2	2,213	0.09%
2023/04/21	1.2	72.67	0	0.00	70.30	1.2	2,198	0.05%
2023/04/20	3	74.33	1	75.00	73.20	2	2,178	0.09%
2023/04/19	1	76.80	1	74.70	74.70	0	2,174	0.00%
2023/04/18	3	77.80	6	76.40	76.90	-3	2,164	-0.14%
2023/04/14	3	77.00	1	77.10	76.80	2	2,107	0.09%
2023/04/13	4	77.90	6	76.32	75.50	-2	2,067	-0.10%
2023/04/12	7	76.53	9	77.36	77.00	-2	2,003	-0.10%
2023/04/11	2.1	75.02	4	75.00	75.00	-1.9	1,957	-0.10%
2023/04/10	2	75.70	3	74.40	74.80	-1	1,942	-0.05%
2023/04/07	2	72.95	3	72.30	72.50	-1	1,883	-0.05%
2023/03/31	5	74.08	5	74.34	74.00	0	1,865	0.00%
2023/03/30	1	73.10	0	0.00	72.60	1	1,839	0.05%
2023/03/27	2	77.00	0	0.00	76.60	2	1,782	0.11%
2023/03/24	3	78.50	0	0.00	78.10	3	1,767	0.17%
2023/03/23	9	77.83	13	77.57	79.10	-4	1,740	-0.23%
2023/03/22	3	75.43	6	75.58	75.40	-3	1,663	-0.18%
2023/03/21	1	76.30	6	75.75	75.10	-5	1,651	-0.30%
2023/03/20	4	74.03	4	75.83	76.50	0	1,626	0.00%
2023/03/17	1	75.80	1	76.50	75.00	0	1,615	0.00%
2023/03/16	3	75.03	0	0.00	74.50	3	1,595	0.19%
2023/03/15	8.1	78.12	10	76.63	76.30	-1.9	1,580	-0.12%
2023/03/14	4	75.75	3	75.30	75.30	1	1,538	0.07%
2023/03/13	12	77.13	11	77.02	77.00	1	1,534	0.07%
2023/03/10	2	78.80	15	77.93	78.50	-13	1,502	-0.87%
2023/03/09	4	81.75	14	81.51	80.70	-10	1,448	-0.69%
2023/03/08	5	80.30	2	80.25	80.00	3	1,349	0.22%
2023/03/07	11	75.52	4	75.93	76.80	7	1,199	0.58%
2023/03/06	9	71.99	6	74.75	76.00	3	1,069	0.28%
2023/03/03	5	69.44	5	69.56	69.10	0	931	0.00%
2023/03/02	0	0.00	10	65.50	66.10	-10	872	-1.15%
2023/02/24	10	68.70	0	0.00	66.80	10	856	1.17%
2023/02/23	0	0.00	1	68.10	68.10	-1	847	-0.12%
2023/02/22	0	0.00	1	67.20	67.20	-1	837	-0.12%
2023/02/21	7	70.00	10	69.90	69.40	-3	817	-0.37%
2023/02/20	1	69.51	0	0.00	70.40	1	800	0.13%
2023/02/17	11	70.55	0	0.00	71.50	11	752	1.46%
2023/02/16	0	0.00	2.7	66.11	69.30	-2.7	548	-0.49%
2023/02/14	11	63.15	0	0.00	62.60	11	451	2.44%
2023/02/10	0	0.00	0.2	60.40	60.20	-0.2	437	-0.04%
2023/02/09	0	0.00	5	61.00	60.50	-5	446	-1.12%
2023/02/03	5	64.40	0	0.00	63.50	5	442	1.13%
2023/02/02	5	63.70	0	0.00	64.70	5	441	1.13%
2023/01/31	2	60.80	2	60.70	60.70	0	401	0.00%
2023/01/12	5	59.50	0	0.00	58.60	5	386	1.29%
2023/01/10	3	58.60	0	0.00	58.60	3	381	0.79%
2023/01/09	10	58.31	5	58.00	58.90	5	379	1.32%
2023/01/06	5	56.80	0	0.00	57.30	5	370	1.35%
2022/12/21	0.2	55.50	0	0.00	55.70	0.2	404	0.05%
2022/12/12	2	61.00	2	60.50	60.50	0	423	0.00%
2022/12/06	5.2	63.75	5	61.40	61.30	0.2	443	0.05%
2022/12/05	5	61.50	0	0.00	64.50	5	435	1.15%
2022/12/02	9	60.61	0	0.00	60.70	9	427	2.10%
2022/12/01	0	0.00	1	59.00	58.50	-1	426	-0.23%
2022/11/25	2	58.10	15	58.25	57.40	-13	501	-2.59%
2022/11/17	1	58.00	0	0.00	57.90	1	557	0.18%
2022/11/16	3	58.10	13	58.38	58.30	-10	561	-1.78%
2022/11/15	3	57.70	23.5	57.45	57.50	-20.5	564	-3.63%
2022/11/11	1	55.80	1	56.90	55.60	0	567	0.00%
2022/11/10	5	55.80	1	55.30	55.10	4	567	0.70%
2022/11/09	30	55.95	0	0.00	55.80	30	568	5.28%
2022/11/08	0	0.00	1	54.80	53.90	-1	564	-0.18%
2022/11/07	15	55.00	15	55.37	54.50	0	570	0.00%
2022/11/03	5	53.20	1	53.00	53.10	4	573	0.70%
2022/11/02	0	0.00	3	52.30	52.70	-3	574	-0.52%
2022/11/01	0	0.00	1	51.70	51.90	-1	580	-0.17%
2022/10/26	0	0.00	1	50.10	49.90	-1	610	-0.16%
2022/10/25	2	49.95	0	0.00	49.95	2	622	0.32%
2022/10/18	5	51.90	0	0.00	51.70	5	897	0.56%
2022/10/17	0	0.00	1	50.60	51.30	-1	901	-0.11%
2022/10/14	1	50.50	1	50.50	50.40	0	908	0.00%
2022/10/12	1	49.40	0	0.00	49.60	1	911	0.11%
2022/10/06	0	0.00	0.8	52.00	52.00	-0.8	934	-0.09%
2022/10/05	4	52.23	0	0.00	52.30	4	944	0.42%
2022/10/04	1	51.60	2.6	52.11	51.70	-1.6	960	-0.17%
2022/10/03	2	50.40	0	0.00	50.70	2	974	0.21%
2022/09/30	1	49.00	0	0.00	50.40	1	981	0.10%
2022/09/28	0.2	49.55	1	49.85	48.40	-0.8	985	-0.08%
2022/09/26	0	0.00	36	50.47	50.50	-36	981	-3.67%
2022/09/22	1	56.00	0	0.00	55.70	1	983	0.10%
2022/09/21	0	0.00	1.8	57.00	56.70	-1.8	991	-0.18%
2022/09/20	1	58.60	0	0.00	58.10	1	1,001	0.10%
2022/09/14	2	61.70	12	61.73	61.00	-10	1,003	-1.00%
2022/09/13	2.2	65.32	8	65.60	64.00	-5.8	997	-0.58%
2022/09/12	0.2	69.00	0	0.00	67.20	0.2	986	0.02%
2022/08/30	0	0.00	5	58.76	58.40	-5	970	-0.52%
2022/08/29	1	60.00	19	58.93	58.10	-18	969	-1.86%
2022/08/26	6	62.02	5	61.40	61.40	1	959	0.10%
2022/08/25	11	61.85	2	61.70	61.50	9	952	0.95%
2022/08/24	20	61.52	0	0.00	62.00	20	946	2.11%
2022/08/23	15	58.90	1.1	56.80	60.30	14	906	1.54%
2022/08/18	0	0.00	7	56.60	56.50	-7	875	-0.80%
2022/08/16	0	0.00	1	55.20	55.20	-1	865	-0.12%
2022/08/08	0	0.00	19	51.30	51.70	-19	846	-2.24%
2022/08/05	1	52.40	20	52.33	52.20	-19	847	-2.24%
2022/08/02	0	0.00	1	52.50	52.50	-1	841	-0.12%
2022/07/26	7	55.67	0	0.00	54.70	7	823	0.85%
2022/07/25	3	56.30	3	56.30	56.30	0	813	0.00%
2022/07/22	0	0.00	1	56.20	55.90	-1	813	-0.12%
2022/07/21	1	55.80	0	0.00	57.20	1	816	0.12%
2022/07/20	2	57.10	0	0.00	55.60	2	807	0.25%
2022/07/19	0	0.00	5	57.80	57.00	-5	803	-0.62%
2022/07/18	13	57.95	6	58.77	59.00	7	780	0.90%
2022/07/15	0	0.00	14	57.49	57.50	-14	651	-2.15%
2022/07/08	3	52.70	0	0.00	52.80	3	597	0.50%
2022/07/06	0.2	49.86	0	0.00	49.10	0.2	598	0.03%
2022/07/01	2	49.20	9	47.68	46.15	-7	599	-1.17%
2022/06/30	9	50.01	0	0.00	49.95	9	588	1.53%
2022/06/29	2	52.75	0	0.00	52.30	2	582	0.34%
2022/06/28	1	56.50	0	0.00	56.20	1	577	0.17%
2022/06/27	0	0.00	3	57.50	57.50	-3	579	-0.52%
2022/06/22	0.1	56.00	0	0.00	55.50	0.1	633	0.01%
2022/06/20	0.1	57.40	20	56.00	54.40	-20	622	-3.20%
2022/06/16	2	63.80	0	0.00	61.00	2	609	0.33%
2022/06/10	0	0.00	1	66.70	66.80	-1	640	-0.16%
2022/06/09	0.2	67.70	0	0.00	67.50	0.2	641	0.02%
2022/06/07	5	68.78	5	67.60	67.60	0	646	0.00%
2022/06/01	6	68.97	0	0.00	68.90	6	680	0.88%
2022/05/31	2	67.40	2	67.40	67.50	0	676	0.00%
2022/05/30	0	0.00	1	67.00	66.70	-1	681	-0.15%
2022/05/26	3	65.40	0	0.00	65.50	3	688	0.44%
2022/05/20	1	65.00	0	0.00	64.80	1	715	0.14%
2022/05/18	0	0.00	10	65.79	65.10	-10	717	-1.39%
2022/05/17	6	64.15	3	64.03	64.80	3	718	0.42%
2022/05/16	1	62.50	0	0.00	62.30	1	715	0.14%
2022/05/13	0	0.00	1	61.70	61.80	-1	715	-0.14%
2022/05/12	1	60.80	0	0.00	59.90	1	718	0.14%
2022/05/11	1	61.50	1	61.90	61.60	0	713	0.00%
2022/05/06	2	65.25	0	0.00	65.40	2	723	0.28%
2022/05/05	0	0.00	1	67.10	67.20	-1	732	-0.14%
2022/05/04	1	65.20	1	66.20	66.90	0	739	0.00%
2022/04/27	1	62.80	0	0.00	63.70	1	773	0.13%
2022/04/22	0	0.00	2	68.00	67.80	-2	782	-0.26%
2022/04/20	3	68.00	0	0.00	69.10	3	823	0.36%
2022/04/18	1	67.00	1	68.30	67.70	0	891	0.00%
2022/04/15	2	69.45	0	0.00	68.90	2	915	0.22%
2022/04/14	0	0.00	1	71.20	71.20	-1	950	-0.11%
2022/04/12	3	71.60	2	70.85	70.80	1	1,040	0.10%
2022/04/11	3	73.00	0	0.00	72.80	3	1,183	0.25%
2022/04/08	3	77.40	1	77.50	77.60	2	1,248	0.16%
2022/04/07	0.1	79.50	43	77.78	77.40	-42.9	1,296	-3.31%
2022/04/01	0	0.00	1	82.50	81.50	-1	1,327	-0.08%
2022/03/31	1	84.00	0	0.00	83.50	1	1,366	0.07%
2022/03/30	5	84.20	0	0.00	83.60	5	1,395	0.36%
2022/03/29	11	85.13	10.4	83.90	83.90	0.6	1,438	0.04%
2022/03/28	45.4	84.05	0	0.00	84.90	45.4	1,456	3.12%
2022/03/25	0	0.00	1	81.20	80.80	-1	1,448	-0.07%
2022/03/23	0	0.00	5	82.00	82.20	-5	1,548	-0.32%
2022/03/22	9	81.32	0	0.00	81.60	9	1,575	0.57%
2022/03/21	0.1	80.00	0	0.00	80.40	0.1	1,624	0.01%
2022/03/17	0	0.00	2	79.70	80.40	-2	1,722	-0.12%
2022/03/15	2	79.00	0	0.00	78.50	2	1,826	0.11%
2022/03/10	1	82.30	0	0.00	82.30	1	2,367	0.04%
2022/03/09	3	80.47	1	80.80	80.60	2	2,518	0.08%
2022/03/08	0.1	80.60	0	0.00	79.60	0.1	2,795	0.00%
2022/03/02	1	89.50	0	0.00	89.70	1	4,868	0.02%
2022/03/01	10	90.20	2	90.09	90.30	8	5,273	0.15%
2022/02/25	2	87.90	0.2	88.50	87.70	1.8	5,474	0.03%
2022/02/24	1	89.60	1	87.80	87.30	0	5,554	0.00%
2022/02/23	0	0.00	1	90.50	90.20	-1	5,570	-0.02%
2022/02/22	2	89.80	5	89.70	90.00	-3	5,586	-0.05%
2022/02/21	1	91.60	0	0.00	92.00	1	5,611	0.02%
2022/02/18	0	0.00	2	91.75	92.20	-2	5,651	-0.04%
2022/02/17	3	92.40	0	0.00	91.50	3	5,663	0.05%
2022/02/14	2	90.30	0	0.00	90.10	2	5,714	0.03%
2022/02/11	0	0.00	3	93.13	93.00	-3	5,715	-0.05%
2022/02/10	3	94.10	3	93.70	93.80	0	5,726	0.00%
2022/02/09	1	93.80	20	93.50	93.70	-19	5,730	-0.33%
2022/02/08	13	92.15	3	92.40	92.90	10	5,748	0.17%
2022/01/26	0	0.00	1	88.20	88.20	-1	5,790	-0.02%
2022/01/25	10	88.50	0	0.00	88.30	10	5,798	0.17%
2022/01/24	2	88.00	10	89.23	90.50	-8	5,792	-0.14%
2022/01/20	1	91.80	0	0.00	92.20	1	5,810	0.02%
2022/01/19	20	93.00	0	0.00	92.80	20	5,810	0.34%
2022/01/18	7	95.57	8	95.13	94.00	-1	5,806	-0.02%
2022/01/17	2	91.55	2	92.35	94.70	0	5,779	0.00%
2022/01/14	7.1	91.15	0	0.00	91.60	7.1	5,774	0.12%
2022/01/13	0	0.00	2	93.00	92.60	-2	5,748	-0.03%
2022/01/12	4	93.40	1	92.50	93.10	3	5,739	0.05%
2022/01/11	0	0.00	3	96.23	94.70	-3	5,711	-0.05%
2022/01/10	2	98.10	1	97.30	98.00	1	5,675	0.02%
2022/01/07	1	100.50	5	98.32	97.90	-4	5,663	-0.07%
2022/01/06	3	100.50	5.1	100.22	100.00	-2.1	5,630	-0.04%
2022/01/05	2	104.50	5	103.00	103.00	-3	5,605	-0.05%
2022/01/04	59	105.76	24	105.81	105.50	35	5,555	0.63%
2022/01/03	2	103.75	6	104.08	104.50	-4	5,410	-0.07%
2021/12/30	1	100.00	1	100.00	101.00	0	5,348	0.00%
2021/12/29	1	99.50	0	0.00	99.10	1	5,319	0.02%
2021/12/28	1	99.20	2	98.75	99.30	-1	5,317	-0.02%
2021/12/27	5	99.10	1	100.50	99.30	4	5,307	0.08%
2021/12/24	3.4	98.50	0	0.00	97.60	3.4	5,285	0.06%
2021/12/23	5	99.82	3	99.50	98.70	2	5,269	0.04%
2021/12/22	13	99.78	10	99.10	99.10	3	5,243	0.06%
2021/12/21	4	98.55	3	98.57	98.40	1	5,213	0.02%
2021/12/20	0.3	98.30	0	0.00	97.60	0.3	5,189	0.01%
2021/12/17	3	101.33	5	100.16	99.50	-2	5,132	-0.04%
2021/12/16	1	101.50	2	101.25	101.00	-1	5,096	-0.02%
2021/12/15	5	101.50	6	101.92	100.50	-1	5,079	-0.02%
2021/12/14	9	101.61	14	100.86	101.00	-5	5,036	-0.10%
2021/12/13	7.3	103.55	2.3	103.07	103.00	5	5,006	0.10%
2021/12/10	9	101.22	5	102.20	101.00	4	4,945	0.08%
2021/12/09	2	105.50	1	105.50	106.00	1	4,867	0.02%
2021/12/08	6	105.33	4	105.75	105.00	2	4,825	0.04%
2021/12/07	30	105.30	202	105.05	105.50	-172	4,723	-3.64%	大賣/鉅額交易
2021/12/06	3.3	114.45	0	0.00	114.50	3.3	4,378	0.08%
2021/12/03	20	116.25	21	115.38	116.50	-1	4,312	-0.02%
2021/12/02	7	115.50	9	114.83	113.00	-2	4,177	-0.05%
2021/12/01	28	118.25	58	117.97	117.00	-30	3,918	-0.77%
2021/11/30	83.5	118.91	75	119.99	117.00	8.5	3,566	0.24%
2021/11/29	172	109.94	67	113.81	113.50	105	3,000	3.50%	大買/鉅額交易
2021/11/26	115.5	112.49	98	114.29	115.50	17.5	2,633	0.66%	大買/
2021/11/25	19	107.74	52	110.05	111.50	-33	1,878	-1.76%
2021/11/24	27	101.76	24	104.54	105.00	3	1,479	0.20%
2021/11/23	13	97.58	2	97.80	95.50	11	1,280	0.86%
2021/11/22	11	93.86	10	93.59	93.60	1	1,208	0.08%
2021/11/19	15	92.43	17	92.41	92.40	-2	1,201	-0.17%
2021/11/18	12	93.68	20	93.15	92.00	-8	1,203	-0.66%
2021/11/17	40	93.17	0	0.00	93.40	40	1,196	3.34%
2021/11/16	4	90.68	3	90.47	89.60	1	1,227	0.08%
2021/11/15	2	89.40	11	90.02	90.70	-9	1,294	-0.70%
2021/11/12	0	0.00	1	87.00	86.50	-1	1,288	-0.08%
2021/11/11	12	87.93	1	88.20	87.10	11	1,312	0.84%
2021/11/10	2	87.30	0	0.00	87.90	2	1,342	0.15%
2021/11/09	2	86.70	3	87.23	88.20	-1	1,378	-0.07%
2021/11/08	2	85.90	1	85.50	85.50	1	1,378	0.07%
2021/11/05	3	87.53	34	88.87	87.60	-31	1,418	-2.19%
2021/11/04	8	88.49	0	0.00	87.00	8	1,454	0.55%
2021/11/03	2	86.70	6	86.70	87.00	-4	1,461	-0.27%
2021/11/02	4	84.65	21	83.14	83.00	-17	1,481	-1.15%
2021/11/01	0	0.00	2	87.75	87.50	-2	1,509	-0.13%
2021/10/29	1	86.00	2	86.70	86.80	-1	1,561	-0.06%
2021/10/28	22	88.65	0	0.00	85.90	22	1,566	1.40%
2021/10/25	0	0.00	1	84.00	84.40	-1	1,579	-0.06%
2021/10/22	2	84.55	0	0.00	84.00	2	1,622	0.12%
2021/10/15	0	0.00	2	80.65	81.80	-2	1,811	-0.11%
2021/10/12	1	80.10	0	0.00	80.70	1	1,877	0.05%
2021/10/08	7	80.97	6	79.90	79.90	1	1,912	0.05%
2021/10/07	2	80.60	1	80.90	80.90	1	1,941	0.05%
2021/10/05	1	76.50	2	80.20	80.50	-1	2,027	-0.05%
2021/10/01	1	81.00	0	0.00	80.50	1	2,170	0.05%
2021/09/29	20	83.30	0	0.00	82.00	20	2,625	0.76%
2021/09/28	10	87.00	0	0.00	86.90	10	2,855	0.35%
2021/09/17	3	88.90	0	89.90	89.70	3	3,741	0.08%
2021/09/16	3	89.00	2	89.60	88.50	1	3,798	0.03%
2021/09/14	5	91.68	0	0.00	91.40	5	3,980	0.13%
2021/09/13	1	92.30	0	0.00	91.60	1	4,066	0.02%
2021/09/08	1	91.00	0	0.00	89.90	1	4,965	0.02%
2021/09/07	1	93.40	0	0.00	91.80	1	5,047	0.02%
2021/09/06	6	93.50	0	0.00	93.30	6	5,158	0.12%
2021/09/03	11	95.00	1	95.50	95.40	10	5,294	0.19%
2021/08/31	1	100.50	0	0.00	101.00	1	5,363	0.02%
2021/08/30	2	102.00	0	0.00	102.00	2	5,408	0.04%
2021/08/27	1	102.50	4	103.38	102.00	-3	5,489	-0.05%
2021/08/26	2	101.50	1	101.50	101.50	1	5,548	0.02%
2021/08/25	1	104.00	9	102.94	104.00	-8	5,627	-0.14%
2021/08/24	3	101.17	5	101.50	100.50	-2	5,661	-0.04%
2021/08/23	0	0.00	10	99.25	100.50	-10	5,722	-0.17%
2021/08/20	6	94.37	11	94.75	96.80	-5	5,777	-0.09%
2021/08/19	17.1	94.72	1	95.30	93.00	16.1	5,800	0.28%
2021/08/18	0.3	101.50	1	101.00	101.50	-0.7	5,894	-0.01%
2021/08/17	25	98.74	20	98.91	96.00	5	6,084	0.08%
2021/08/16	3	99.83	1.1	100.15	100.00	1.9	6,124	0.03%
2021/08/13	12	104.96	0.2	104.50	103.00	11.8	6,185	0.19%
2021/08/11	19.3	108.57	20	108.33	107.50	-0.7	6,292	-0.01%
2021/08/10	11	109.36	15	108.97	108.00	-4	6,365	-0.06%
2021/08/09	12	107.21	5	110.80	107.00	7	6,461	0.11%
2021/08/06	24	112.23	42.4	111.78	111.00	-18.4	6,647	-0.28%
2021/08/05	15	109.27	12	109.63	111.00	3	6,751	0.04%
2021/08/04	22	109.09	25	110.22	112.00	-3	6,864	-0.04%
2021/08/03	2	105.25	5	105.90	105.00	-3	6,915	-0.04%
2021/08/02	1.1	102.09	1.2	103.75	106.00	-0.1	7,135	0.00%
2021/07/30	4	103.25	0	0.00	102.00	4	7,220	0.06%
2021/07/29	0	0.00	2	105.50	105.50	-2	7,301	-0.03%
2021/07/28	25	105.20	21	106.12	104.50	4	7,375	0.05%
2021/07/27	33	112.44	20	111.00	109.50	13	7,484	0.17%
2021/07/26	20	113.00	21	113.00	113.00	-1	7,612	-0.01%
2021/07/23	15	113.20	10	112.00	112.00	5	7,663	0.07%
2021/07/22	23	114.35	22	112.77	112.50	1	7,736	0.01%
2021/07/21	12	110.88	5	110.60	111.00	7	7,787	0.09%
2021/07/20	21	110.52	12	110.67	110.00	9	7,776	0.12%
2021/07/19	34	114.82	21	113.57	113.50	13	7,786	0.17%
2021/07/16	1	113.50	1	113.50	113.50	0	7,830	0.00%
2021/07/15	5	114.80	5	114.00	114.50	0	7,884	0.00%
2021/07/14	9	114.44	3	114.67	114.00	6	8,022	0.07%
2021/07/13	7.1	116.72	8	117.31	114.00	-0.9	8,058	-0.01%
2021/07/12	3	116.50	0	0.00	116.50	3	8,026	0.04%
2021/07/09	22	115.00	2	115.00	115.00	20	8,040	0.25%
2021/07/08	0	0.00	33	119.09	119.00	-33	8,066	-0.41%
2021/07/07	25.4	122.78	46	123.28	120.50	-20.7	8,101	-0.25%
2021/07/06	26	121.73	46	122.17	121.50	-20	7,972	-0.25%
2021/07/05	8	118.94	18.1	119.56	118.00	-10.1	7,865	-0.13%
2021/07/02	13	114.00	2	114.50	115.50	11	7,760	0.14%
2021/07/01	115.1	117.03	98	116.76	114.00	17.1	8,048	0.21%	大買/
2021/06/30	32	115.83	37	120.61	123.00	-5	8,037	-0.06%
2021/06/29	29.1	115.36	24	112.83	112.00	5.1	7,900	0.06%
2021/06/28	30	111.83	3	110.50	112.50	27	7,787	0.35%
2021/06/25	13	113.54	1	116.50	113.00	12	7,774	0.15%
2021/06/24	1	114.00	1	114.50	114.50	0	7,802	0.00%
2021/06/23	2	117.25	6	116.50	115.50	-4	7,897	-0.05%
2021/06/22	6	113.42	1	114.00	112.00	5	7,990	0.06%
2021/06/21	5	114.40	11.1	113.96	113.50	-6.1	8,099	-0.08%
2021/06/18	43	120.27	59	116.83	117.00	-16	8,071	-0.20%
2021/06/17	18.1	112.61	69.3	114.92	117.50	-51.2	7,670	-0.67%
2021/06/16	3	107.17	3	108.33	107.00	0	7,512	0.00%
2021/06/15	19	105.97	22	106.89	108.00	-3	7,507	-0.04%
2021/06/11	46	107.18	71	106.19	103.50	-25	7,479	-0.33%
2021/06/10	25	104.50	10	104.50	104.50	15	7,614	0.20%
2021/06/09	4	104.00	14	103.29	103.00	-10	7,802	-0.13%
2021/06/08	12	104.79	5	105.10	104.50	7	7,814	0.09%
2021/06/07	10	103.15	2	104.25	102.50	8	7,863	0.10%
2021/06/04	13	105.42	12	105.46	105.00	1	7,874	0.01%
2021/06/03	12	100.08	7	102.27	104.00	5	7,867	0.06%
2021/06/02	58	101.80	45	100.97	100.00	13	7,833	0.17%
2021/06/01	12	105.46	28	105.00	105.00	-16	7,781	-0.21%
2021/05/31	33	105.98	107	104.85	104.50	-74	7,760	-0.95%	大賣/
2021/05/28	49	106.13	29	104.79	104.50	20	7,739	0.26%
2021/05/27	4	103.75	2	104.25	104.00	2	7,708	0.03%
2021/05/26	164	108.01	46	104.79	104.50	118	7,654	1.54%	大買/鉅額交易
2021/05/25	11	106.77	39	107.06	108.00	-28	7,623	-0.37%
2021/05/24	14	95.79	25	98.44	98.60	-11	7,669	-0.14%
2021/05/21	45	96.24	21	97.70	95.80	24	8,044	0.30%
2021/05/20	18	93.01	1	96.40	93.00	17	8,255	0.21%
2021/05/19	7	96.31	1	96.70	95.40	6	8,409	0.07%
2021/05/18	3	95.73	4	94.75	96.90	-1	8,638	-0.01%
2021/05/17	11	87.45	7	89.47	88.90	4	8,770	0.05%
2021/05/14	25	95.24	31	97.63	93.00	-6	8,852	-0.07%
2021/05/13	2	90.55	4	82.43	91.60	-2	8,935	-0.02%
2021/05/12	28	92.38	3	95.30	90.90	25	9,089	0.28%
2021/05/11	25	102.92	24	102.94	101.00	1	9,090	0.01%
2021/05/10	57	113.15	37	111.85	110.50	20	9,152	0.22%
2021/05/07	1	110.50	15	112.00	113.00	-14	9,214	-0.15%
2021/05/06	4	103.13	3	103.33	103.00	1	9,549	0.01%
2021/05/05	14	102.93	3	107.00	102.50	11	9,563	0.12%
2021/05/04	14	109.50	6	109.42	106.00	8	9,851	0.08%
2021/05/03	17	115.91	1	120.50	113.50	16	10,170	0.16%
2021/04/29	3	126.33	5.3	125.62	125.00	-2.3	10,099	-0.02%
2021/04/28	2	127.00	6.2	126.95	128.50	-4.2	10,166	-0.04%
2021/04/27	4	125.75	8	124.81	126.50	-4	10,239	-0.04%
2021/04/26	3.5	123.86	6	123.92	123.50	-2.5	10,222	-0.02%
2021/04/23	4	122.50	4	122.62	122.50	0	10,282	0.00%
2021/04/22	8.1	120.35	11	121.32	119.50	-2.9	10,494	-0.03%
2021/04/21	4	124.25	11	123.55	123.50	-7	10,620	-0.07%
2021/04/20	39	128.58	16	127.31	127.50	23	10,940	0.21%
2021/04/19	6	124.67	3	125.50	123.00	3	10,902	0.03%
2021/04/16	1	123.00	0	0.00	123.00	1	10,940	0.01%
2021/04/15	3	124.33	5	124.60	124.00	-2	11,107	-0.02%
2021/04/14	4	122.63	4	121.13	125.00	0	11,202	0.00%
2021/04/13	12	125.63	14	123.11	122.50	-2	11,300	-0.02%
2021/04/12	22	125.77	21	122.17	121.50	1	11,314	0.01%
2021/04/09	9.3	128.80	7.4	126.07	126.00	1.9	11,401	0.02%
2021/04/08	10	133.95	13.3	132.88	131.00	-3.3	11,427	-0.03%
2021/04/07	20	134.13	26	132.98	133.50	-6	11,575	-0.05%
2021/04/06	2	129.75	14	127.39	129.50	-12	11,354	-0.11%
2021/04/01	15	121.17	18	121.47	121.50	-3	11,260	-0.03%
2021/03/31	20.1	119.07	6	118.50	117.50	14.1	11,387	0.12%
2021/03/30	4	119.25	7	119.00	118.50	-3	11,764	-0.03%
2021/03/29	6	118.00	4	119.38	117.00	2	11,926	0.02%
2021/03/26	7	118.93	1	119.00	119.50	6	12,174	0.05%
2021/03/25	16	115.69	7	115.64	114.00	9	12,118	0.07%
2021/03/24	22	122.80	2	126.75	120.00	20	12,075	0.17%
2021/03/23	2	132.25	2	133.00	131.00	0	12,106	0.00%
2021/03/22	5	130.70	10	131.10	130.50	-5	12,209	-0.04%
2021/03/19	10	132.90	6	134.08	133.00	4	12,296	0.03%
2021/03/18	8	134.63	8	135.56	134.50	0	12,427	0.00%
2021/03/17	4	134.88	8	135.56	134.00	-4	12,481	-0.03%
2021/03/16	36.2	135.89	33	136.41	134.50	3.2	12,505	0.03%
2021/03/15	11	132.41	9	132.56	134.50	2	12,413	0.02%
2021/03/12	4.5	130.17	2	131.50	128.00	2.5	12,305	0.02%
2021/03/11	2	126.25	1	129.00	131.00	1	12,362	0.01%
2021/03/10	2	118.50	3	117.67	121.50	-1	12,362	-0.01%
2021/03/09	5	115.20	3	114.00	110.50	2	12,470	0.02%
2021/03/08	1	123.00	0	0.00	117.00	1	12,466	0.01%
2021/03/05	6	125.75	0	0.00	122.00	6	12,619	0.05%
2021/03/04	5	126.00	0.1	127.50	127.00	4.9	12,695	0.04%
2021/03/03	2	129.00	4	128.50	130.00	-2	12,775	-0.02%
2021/03/02	2	129.50	2	128.50	126.00	0	12,890	0.00%
2021/02/25	5	133.60	5	134.50	132.00	0	13,343	0.00%
2021/02/24	9.1	132.43	5	130.40	129.00	4.1	13,326	0.03%
2021/02/23	36.5	141.23	40.5	138.89	137.50	-4	13,344	-0.03%
2021/02/22	21	132.43	17	135.68	139.50	4	13,052	0.03%
2021/02/19	4	127.38	16	126.50	127.50	-12	13,152	-0.09%
2021/02/18	26	121.27	11.1	121.18	124.00	14.9	13,244	0.11%
2021/02/17	51	115.94	85.4	116.34	117.50	-34.3	13,484	-0.25%
2021/02/05	7	108.14	8	105.94	107.00	-1	13,531	-0.01%
2021/02/04	20	105.00	15	104.50	104.00	5	13,967	0.04%
2021/02/03	11	103.32	23.3	104.05	104.00	-12.3	14,127	-0.09%
2021/02/02	5	100.50	4.3	100.82	100.00	0.7	13,906	0.01%
2021/02/01	8.5	96.90	4	96.25	96.50	4.5	13,833	0.03%
2021/01/29	34	102.27	13	99.92	98.50	21	13,785	0.15%
2021/01/28	7	103.04	19	102.68	101.00	-12	13,657	-0.09%
2021/01/27	4	99.88	2.5	100.91	100.50	1.5	13,700	0.01%
2021/01/26	27	102.59	12	101.41	99.10	15	13,769	0.11%
2021/01/25	4	105.13	44	106.26	107.00	-40	13,404	-0.30%
2021/01/22	4	98.63	3	98.63	97.60	1	12,966	0.01%
2021/01/21	13	96.49	49.7	97.83	98.00	-36.7	12,896	-0.28%
2021/01/20	20	95.78	45	95.17	93.80	-25	12,789	-0.20%
2021/01/19	18	101.30	30	99.10	99.00	-12	12,639	-0.09%
2021/01/18	21	99.79	22.6	100.58	100.50	-1.6	12,578	-0.01%
2021/01/15	60	102.21	42.1	101.04	101.00	17.9	12,515	0.14%
2021/01/14	45	99.01	52	102.25	102.50	-7	12,336	-0.06%
2021/01/13	52	100.04	32	99.06	100.00	20	12,264	0.16%
2021/01/12	3	92.37	26.1	92.66	93.20	-23.1	12,028	-0.19%
2021/01/11	4	95.90	93	95.50	95.60	-89	12,396	-0.72%
2021/01/08	73	98.26	95	95.51	95.20	-22	12,534	-0.18%
2021/01/07	39	97.24	44	97.56	97.50	-5	12,342	-0.04%
2021/01/06	93	98.86	87	96.33	96.00	6	12,234	0.05%
2021/01/05	28	96.95	25.4	97.55	97.70	2.6	12,030	0.02%
2021/01/04	29	93.37	29.6	97.30	97.50	-0.6	11,917	-0.01%
2020/12/31	57	91.86	64	91.56	91.60	-7	11,758	-0.06%
2020/12/30	45	87.53	70.5	90.09	91.90	-25.5	11,606	-0.22%
2020/12/29	48	85.75	47	85.03	84.80	1	11,358	0.01%
2020/12/28	48	85.85	81.1	85.19	85.00	-33.1	11,243	-0.29%
2020/12/25	39	85.55	67	84.70	84.80	-28	11,135	-0.25%
2020/12/24	31.3	85.22	61.5	85.58	86.20	-30.2	10,948	-0.28%
2020/12/23	108	79.23	60	78.63	78.40	48	10,487	0.46%	大買/
2020/12/22	91	78.16	27.3	77.56	77.90	63.7	10,269	0.62%
2020/12/21	41	73.52	5	74.60	75.00	36	9,943	0.36%
2020/12/18	129	75.39	106	73.75	73.70	23	9,853	0.23%	大買/大賣/
2020/12/17	62	72.97	36.1	74.75	75.20	25.9	9,668	0.27%
2020/12/16	9	72.72	32	71.23	72.80	-23	9,437	-0.24%
2020/12/15	54	71.49	42	68.42	68.30	12	9,266	0.13%
2020/12/14	45	71.27	49.3	73.57	73.60	-4.3	9,095	-0.05%
2020/12/11	25	71.16	4	69.80	69.70	21	8,808	0.24%
2020/12/10	21	71.00	66	70.56	70.90	-45	8,667	-0.52%
2020/12/09	40	71.22	29	72.76	72.10	11	8,565	0.13%
2020/12/08	0	0.00	1	68.30	69.00	-1	8,371	-0.01%
2020/12/07	25	71.03	39.6	70.77	70.60	-14.6	8,252	-0.18%
2020/12/04	22	69.96	0	0.00	71.60	22	8,135	0.27%
2020/12/03	10	71.06	12.6	70.80	70.10	-2.6	8,054	-0.03%
2020/12/02	21	68.78	3.2	68.88	68.80	17.9	7,885	0.23%
2020/12/01	73	68.58	17	68.79	68.50	56	7,819	0.72%
2020/11/30	3	67.50	4	66.90	67.00	-1	7,659	-0.01%
2020/11/27	1.8	66.73	4	66.65	66.90	-2.2	7,549	-0.03%
2020/11/26	85	64.70	94	65.96	66.20	-9	7,437	-0.12%
2020/11/25	5	64.28	18.4	65.17	63.90	-13.4	7,271	-0.18%
2020/11/24	81	65.88	85	65.71	65.50	-4	7,077	-0.06%
2020/11/23	10	62.85	3	62.60	62.60	7	6,734	0.10%
2020/11/20	70	63.07	23	62.41	62.00	47	6,608	0.71%
2020/11/19	23	60.47	14	60.57	60.60	9	6,320	0.14%
2020/11/18	38	60.97	29	61.93	61.40	9	6,176	0.15%
2020/11/17	18	59.89	24	59.48	60.00	-6	5,780	-0.10%
2020/11/16	37.4	58.87	22	58.43	58.40	15.4	5,492	0.28%
2020/11/13	15	55.59	2	55.80	56.10	13	4,947	0.26%
2020/11/12	16	56.93	29.7	56.61	57.00	-13.7	4,661	-0.29%
2020/11/11	29	51.91	25	52.99	53.30	4	4,040	0.10%
2020/11/10	0	0.00	3	49.60	49.75	-3	3,616	-0.08%
2020/11/09	7	50.03	0	0.00	49.35	7	3,553	0.20%
2020/11/06	1	50.20	0	0.00	50.00	1	3,499	0.03%
2020/11/05	0	0.00	137	50.25	50.80	-137	3,391	-4.04%	大賣/鉅額交易
2020/11/04	80	50.38	78	51.55	49.90	2	3,238	0.06%
2020/11/03	11	47.13	11	46.76	48.60	0	2,785	0.00%
2020/11/02	2	44.20	2	44.35	44.20	0	2,637	0.00%
2020/10/30	10	44.73	9	45.18	44.15	1	2,705	0.04%
2020/10/28	4	46.40	3	45.60	45.25	1	2,780	0.04%
2020/10/27	0	0.00	3	46.45	46.70	-3	2,770	-0.11%
2020/10/26	6	46.50	0	0.00	46.50	6	2,772	0.22%
2020/10/23	1	46.80	1	46.60	46.85	0	2,750	0.00%
2020/10/22	93	47.08	3	47.55	46.45	90	2,721	3.31%
2020/10/21	33	49.26	33	50.51	48.20	0	2,642	0.00%
2020/10/20	5	50.33	37	49.92	49.20	-32	2,518	-1.27%
2020/10/19	25	49.38	82	49.49	49.50	-57	2,366	-2.41%
2020/10/16	17	46.15	17.8	46.48	47.00	-0.8	1,867	-0.04%
2020/10/15	1	42.75	0	0.00	42.75	1	1,653	0.06%
2020/10/14	2	43.75	20	43.78	43.50	-18	1,670	-1.08%
2020/10/13	6	42.51	2	42.68	42.30	4	1,633	0.24%
2020/10/08	1	42.50	0	0.00	42.55	1	1,652	0.06%
2020/10/07	3	42.85	3	43.15	43.10	0	1,649	0.00%
2020/10/06	1	42.10	0	0.00	42.35	1	1,627	0.06%
2020/09/30	1	40.55	3	40.55	41.80	-2	1,596	-0.13%
2020/09/29	2	39.98	0	0.00	41.25	2	1,554	0.13%
2020/09/28	0.3	37.80	2.2	37.80	37.80	-1.9	1,456	-0.13%
2020/09/25	2	37.05	1	37.15	37.40	1	1,474	0.07%
2020/09/16	3	42.55	0	0.00	42.00	3	1,565	0.19%
2020/09/11	3	40.87	6.1	41.04	40.30	-3.1	1,604	-0.20%
2020/09/01	15	41.50	0	0.00	41.60	15	1,998	0.75%
2020/08/31	0	0.00	1	41.60	41.75	-1	2,018	-0.05%
2020/08/28	0.2	42.15	0.4	42.15	42.15	-0.3	2,041	-0.01%
2020/08/25	0.1	42.30	0	0.00	42.25	0.1	2,109	0.00%
2020/08/20	4	43.50	0	0.00	42.60	4	2,180	0.18%
2020/08/19	1.1	46.11	0	0.00	46.40	1.1	2,197	0.05%
2020/08/18	0.2	46.85	0	0.00	46.85	0.2	2,228	0.01%
2020/08/05	1	34.75	2.3	34.64	34.55	-1.3	2,244	-0.06%
2020/08/03	2	35.00	2	35.30	34.85	0	2,350	0.00%
2020/07/31	0	0.00	1	34.65	34.70	-1	2,658	-0.04%
2020/07/29	1	34.25	0	0.00	34.20	1	3,170	0.03%
2020/07/28	1	35.60	11	34.16	34.10	-10	3,170	-0.32%
2020/07/27	1	35.80	13	35.97	35.35	-12	3,244	-0.37%
2020/07/24	1	35.80	1	35.50	35.70	0	3,193	0.00%
2020/07/15	1	33.25	0	0.00	33.05	1	3,278	0.03%
2020/07/14	2	33.53	1.8	33.44	33.55	0.2	3,318	0.01%
2020/07/13	0	0.00	25	33.65	33.65	-25	3,356	-0.75%
2020/07/10	1	33.95	1	34.05	33.65	0	3,500	0.00%
2020/07/09	1	34.75	0	0.00	34.90	1	3,520	0.03%
2020/07/06	13	35.10	3	35.20	35.10	10	3,851	0.26%
2020/07/03	0	0.00	1	34.45	34.50	-1	4,021	-0.02%
2020/07/01	0	0.00	1	34.55	34.55	-1	4,086	-0.02%
2020/06/24	1	35.45	0	0.00	35.15	1	4,099	0.02%
2020/06/23	0	0.00	1	35.20	35.20	-1	4,168	-0.02%
2020/06/15	3	36.13	7	35.54	35.50	-4	4,366	-0.09%
2020/06/12	0	0.00	3	35.50	35.85	-3	4,379	-0.07%
2020/06/11	2	36.70	1	36.70	36.10	1	4,395	0.02%
2020/06/10	1	37.30	1	37.80	37.30	0	4,452	0.00%
2020/06/09	1	37.20	2	37.48	37.20	-1	4,513	-0.02%
2020/06/08	0	0.00	1	38.05	37.90	-1	4,552	-0.02%
2020/06/05	2	38.40	3	38.42	38.15	-1	4,554	-0.02%
2020/06/04	5	38.61	5.3	38.63	38.70	-0.3	4,538	-0.01%
2020/06/03	0	0.00	7	38.05	37.95	-7	4,507	-0.16%
2020/06/02	1	38.00	1	37.95	37.80	0	4,491	0.00%
2020/06/01	12	38.29	3	38.48	38.40	9	4,457	0.20%
2020/05/28	0	0.00	1	37.50	37.90	-1	4,407	-0.02%
2020/05/27	0	0.00	4	36.85	36.75	-4	4,323	-0.09%
2020/05/26	0	0.00	2	37.05	36.65	-2	4,355	-0.05%
2020/05/25	3	35.90	0	0.00	36.50	3	4,385	0.07%
2020/05/22	1	36.50	1	36.90	36.25	0	4,398	0.00%
2020/05/21	1	37.50	22	37.19	37.25	-21	4,407	-0.48%
2020/05/20	2	37.28	0	0.00	37.10	2	4,467	0.04%
2020/05/19	1	36.30	4	36.50	36.75	-3	4,448	-0.07%
2020/05/15	2	36.55	2	37.50	36.50	0	4,478	0.00%
2020/05/14	1	37.50	3	37.33	36.20	-2	4,452	-0.04%
2020/05/13	2	37.90	0	0.00	37.90	2	4,433	0.05%
2020/05/12	3	38.40	1	38.40	38.40	2	4,428	0.05%
2020/05/11	1	38.00	2	38.45	38.35	-1	4,449	-0.02%
2020/05/08	2	38.53	7	38.84	37.55	-5	4,441	-0.11%
2020/05/07	15	39.99	14	39.37	39.20	1	4,380	0.02%
2020/05/06	36	37.58	29	37.23	38.15	7	4,085	0.17%
2020/05/05	4	34.66	4	34.80	34.70	0	3,688	0.00%
2020/05/04	1	33.75	3	33.70	33.70	-2	3,668	-0.05%
2020/04/30	21	34.90	9	34.87	34.40	12	3,742	0.32%
2020/04/28	7	34.61	6	34.45	34.30	1	3,696	0.03%
2020/04/27	4	34.51	1	34.45	34.45	3	3,720	0.08%
2020/04/24	1	34.05	4	34.05	33.80	-3	3,691	-0.08%
2020/04/23	1	33.25	4	33.44	33.45	-3	3,703	-0.08%
2020/04/22	4	32.46	4	32.76	33.20	0	3,718	0.00%
2020/04/21	5	33.28	0	0.00	32.35	5	3,749	0.13%
2020/04/20	0	0.00	2	34.15	33.90	-2	3,767	-0.05%
2020/04/17	5	34.35	2	34.63	33.75	3	3,778	0.08%
2020/04/16	2	34.40	0	0.00	34.30	2	3,760	0.05%
2020/04/15	13	35.14	17	35.00	34.20	-4	3,757	-0.11%
2020/04/14	0	0.00	1	33.55	33.55	-1	3,688	-0.03%
2020/04/13	7	33.29	3	32.88	32.65	4	3,813	0.10%
2020/04/10	4	34.45	2	34.70	34.40	2	3,879	0.05%
2020/04/09	8	36.41	12	36.27	33.95	-4	4,140	-0.10%
2020/04/08	19	34.08	16	34.28	35.40	3	4,011	0.07%
2020/04/07	1	31.95	19	31.67	32.20	-18	4,092	-0.44%
2020/04/06	0	0.00	2	30.05	30.10	-2	4,345	-0.05%
2020/03/31	0	0.00	22	30.08	29.70	-22	4,475	-0.49%
2020/03/27	29	30.58	40	30.75	29.65	-11	4,612	-0.24%
2020/03/26	35	29.50	5	29.10	29.50	30	4,598	0.65%
2020/03/25	25	27.68	5	27.78	28.35	20	4,624	0.43%
2020/03/24	1	26.30	0	0.00	25.80	1	4,572	0.02%
2020/03/20	3	26.93	2	27.30	27.00	1	4,520	0.02%
2020/03/19	0	0.00	8	26.05	25.25	-8	4,478	-0.18%
2020/03/18	5	28.82	2	28.90	28.05	3	4,419	0.07%
2020/03/17	4	29.53	0	0.00	28.60	4	4,403	0.09%
2020/03/16	4.5	29.36	9	30.07	29.50	-4.5	4,367	-0.10%
2020/03/13	7	28.52	0	0.00	28.70	7	4,289	0.16%
2020/03/12	2	34.10	1	32.35	31.65	1	4,241	0.02%
2020/03/11	1	36.35	0	0.00	35.10	1	4,204	0.02%
2020/03/10	1	36.20	0	0.00	36.15	1	4,195	0.02%
2020/03/09	0	0.00	3	37.15	35.75	-3	4,197	-0.07%
2020/03/06	0	0.00	2	37.90	38.00	-2	4,227	-0.05%
2020/03/05	3	38.62	0	0.00	38.65	3	4,232	0.07%
2020/03/04	1	38.25	0	0.00	38.20	1	4,229	0.02%
2020/03/03	3	39.28	7	38.86	38.70	-4	4,237	-0.09%
2020/03/02	5	37.58	4	37.90	38.05	1	4,219	0.02%
2020/02/27	0	0.00	2	38.35	37.80	-2	4,210	-0.05%
2020/02/26	1	39.70	10	40.32	39.65	-9	4,164	-0.22%
2020/02/25	4	40.56	4	40.61	40.60	0	4,108	0.00%
2020/02/24	3	40.60	13	40.52	40.65	-10	4,069	-0.25%
2020/02/21	18	41.51	3	41.15	41.20	15	4,045	0.37%
2020/02/20	2	41.03	4	40.83	40.55	-2	3,968	-0.05%
2020/02/19	5	40.75	0	0.00	40.90	5	3,956	0.13%
2020/02/18	6	41.18	9	40.63	40.45	-3	3,928	-0.08%
2020/02/17	0	0.00	1	40.65	40.30	-1	3,916	-0.03%
2020/02/14	2	40.73	6	40.31	40.60	-4	4,036	-0.10%
2020/02/13	0	0.00	2	40.27	40.15	-2	4,028	-0.05%
2020/02/12	1	41.20	3	40.65	41.10	-2	4,030	-0.05%
2020/02/11	4	40.73	4	40.68	40.30	0	3,986	0.00%
2020/02/10	5	38.96	4	39.04	39.25	1	3,950	0.03%
2020/02/07	0	0.00	2	40.25	39.55	-2	4,026	-0.05%
2020/02/06	4	40.30	4	40.23	40.10	0	4,272	0.00%
2020/02/05	3	40.43	3	40.10	39.55	0	4,410	0.00%
2020/02/04	10	38.53	3	37.63	39.95	7	4,497	0.16%
2020/02/03	1	36.30	3	36.12	36.35	-2	4,528	-0.04%
2020/01/31	4	38.63	1	38.15	38.15	3	4,551	0.07%
2020/01/30	6	39.14	3	39.15	38.95	3	4,553	0.07%
2020/01/20	2	43.25	5	43.57	43.25	-3	4,499	-0.07%
2020/01/17	3	43.82	3	43.62	43.65	0	4,489	0.00%
2020/01/16	6	43.71	7	43.49	43.30	-1	4,441	-0.02%
2020/01/15	3	43.15	3	43.60	43.15	0	4,406	0.00%
2020/01/14	19	43.40	9	43.42	43.50	10	4,341	0.23%
2020/01/13	4	42.50	0	0.00	42.40	4	4,296	0.09%
2020/01/10	6	42.95	4	43.20	42.80	2	4,272	0.05%
2020/01/09	1	42.95	1	43.15	42.95	0	4,251	0.00%
2020/01/08	3	42.88	7	43.01	42.25	-4	4,228	-0.09%
2020/01/07	7	43.42	2	44.18	43.00	5	4,175	0.12%
2020/01/06	4	46.24	11	46.40	46.10	-7	4,113	-0.17%
2020/01/03	40	46.61	56	46.67	45.95	-16	4,087	-0.39%
2020/01/02	3	44.92	7	44.97	45.15	-4	3,791	-0.11%
2019/12/31	32	45.64	21	45.71	45.20	11	3,800	0.29%
2019/12/30	25	45.06	39	44.89	45.25	-14	3,615	-0.39%
2019/12/27	3	42.47	7	42.30	42.30	-4	3,350	-0.12%
2019/12/26	22	42.95	10	42.77	41.95	12	3,385	0.35%
2019/12/25	36	42.58	9	42.59	42.40	27	3,429	0.79%
2019/12/24	13	42.35	10	42.42	42.30	3	3,477	0.09%
2019/12/20	12	41.47	11	41.47	41.30	1	3,475	0.03%
2019/12/18	0	0.00	1	40.30	40.30	-1	3,671	-0.03%
2019/12/13	0	0.00	1	40.60	40.25	-1	4,185	-0.02%
2019/12/12	4	41.50	4	41.03	40.70	0	4,745	0.00%
2019/12/11	2	41.30	0	0.00	41.15	2	4,771	0.04%
2019/12/09	3	41.60	3	41.45	41.35	0	4,807	0.00%
2019/12/06	1	41.10	1	40.90	41.00	0	4,856	0.00%
2019/12/05	0.1	40.70	4	41.00	40.70	-3.9	4,901	-0.08%
2019/12/04	9	40.79	12	40.77	40.60	-3	4,921	-0.06%
2019/12/03	17	40.53	16	40.59	40.35	1	4,939	0.02%
2019/12/02	2	40.00	2	39.85	39.35	0	4,971	0.00%
2019/11/29	1	40.35	0	0.00	40.20	1	5,107	0.02%
2019/11/28	0	0.00	3	40.50	40.85	-3	5,234	-0.06%
2019/11/26	1	40.30	8	40.58	40.45	-7	5,232	-0.13%
2019/11/25	2.8	40.14	1	40.40	40.05	1.8	5,212	0.04%
2019/11/21	7	39.76	2	39.90	39.90	5	5,209	0.10%
2019/11/19	1	40.15	5	40.11	40.10	-4	5,205	-0.08%
2019/11/18	3	40.12	0	0.00	40.00	3	5,211	0.06%
2019/11/15	4	39.83	0	0.00	39.85	4	5,212	0.08%
2019/11/14	2	40.15	0	0.00	40.10	2	5,204	0.04%
2019/11/13	49	41.24	39	41.22	40.25	10	5,175	0.19%
2019/11/12	3	38.80	5	39.10	39.25	-2	5,048	-0.04%
2019/11/11	5	38.58	3	39.20	38.15	2	5,037	0.04%
2019/11/08	4	40.00	3	39.93	39.80	1	5,005	0.02%
2019/11/07	9	39.79	14	39.86	39.80	-5	5,002	-0.10%
2019/11/06	31	40.16	20.2	40.10	40.10	10.8	4,999	0.22%
2019/11/05	6	42.53	4	39.40	39.40	2	4,923	0.04%
2019/11/04	4	42.78	12	43.22	43.65	-8	4,658	-0.17%
2019/11/01	31	41.64	47	43.12	43.50	-16	4,567	-0.35%
2019/10/31	0	0.00	30	42.58	42.70	-30	4,403	-0.68%
2019/10/30	2	42.15	1	42.65	42.65	1	4,271	0.02%
2019/10/28	30	41.93	2	42.08	41.95	28	4,166	0.67%
2019/10/25	0	0.00	2	41.73	41.90	-2	4,155	-0.05%
2019/10/24	17.6	41.56	2	41.68	41.65	15.6	4,140	0.38%
2019/10/23	5	41.15	2	41.28	41.10	3	4,119	0.07%
2019/10/22	4	41.09	1.3	41.15	41.15	2.7	4,118	0.07%
2019/10/21	2	41.43	0	0.00	41.05	2	4,118	0.05%
2019/10/18	2	41.13	0	0.00	40.85	2	4,103	0.05%
2019/10/17	8.2	40.95	0	0.00	41.10	8.2	4,102	0.20%
2019/10/16	4	41.18	0	0.00	40.85	4	4,097	0.10%
2019/10/14	1	42.70	2	41.55	41.00	-1	4,061	-0.02%
2019/10/09	3	42.12	1	42.85	42.20	2	3,952	0.05%
2019/10/07	1	43.20	0	0.00	43.70	1	3,832	0.03%
2019/10/04	4	43.25	0	0.00	44.00	4	3,752	0.11%
2019/10/03	3	42.62	11	42.50	43.85	-8	3,681	-0.22%
2019/10/02	0	0.00	10	43.55	43.15	-10	3,642	-0.27%
2019/10/01	5.5	44.37	2	44.00	44.20	3.5	3,580	0.10%
2019/09/27	1	42.40	2	42.75	43.30	-1	3,443	-0.03%
2019/09/26	1	41.00	8	41.43	42.60	-7	3,334	-0.21%
2019/09/25	2	39.78	2	40.13	40.50	0	3,213	0.00%
2019/09/24	16	39.72	2	39.75	40.05	14	3,184	0.44%
2019/09/23	4	39.54	0	0.00	38.20	4	3,078	0.13%
2019/09/20	1	41.45	0	0.00	41.30	1	2,911	0.03%
2019/09/19	1	41.60	1	42.20	41.75	0	2,843	0.00%
2019/09/18	6	42.44	2	45.55	43.00	4	2,751	0.15%
2019/09/17	5	41.51	8	44.00	41.80	-3	2,375	-0.13%
2019/09/16	0	0.00	8	41.41	41.30	-8	1,806	-0.44%
2019/09/10	1	41.50	0	0.00	41.10	1	1,740	0.06%
2019/09/09	3	41.78	3	42.53	42.45	0	1,667	0.00%
2019/09/05	3	41.27	3	40.97	41.00	0	1,552	0.00%
2019/09/04	3	40.42	1	39.90	41.00	2	1,506	0.13%
2019/09/02	1	39.20	6	39.03	39.25	-5	1,259	-0.40%
2019/08/30	0	0.00	5	35.75	35.70	-5	1,131	-0.44%
2019/08/26	7	34.28	0	0.00	34.05	7	1,098	0.64%
2019/08/22	3	35.60	0	0.00	35.15	3	1,100	0.27%
2019/08/21	0	0.00	2	35.40	35.60	-2	1,095	-0.18%
2019/08/20	0	0.00	1	35.00	34.75	-1	1,086	-0.09%
2019/08/14	1	35.00	1	35.05	35.00	0	1,087	0.00%
2019/08/08	2	34.55	0	0.00	35.25	2	1,086	0.18%
2019/08/06	0	0.00	1	35.70	35.85	-1	1,071	-0.09%
2019/08/05	9	36.91	1	36.45	36.45	8	1,069	0.75%
2019/08/02	3	40.50	0	0.00	40.45	3	1,025	0.29%
2019/07/29	3	42.30	1	42.35	42.30	2	1,083	0.18%
2019/07/19	0	0.00	1	41.35	41.40	-1	1,202	-0.08%
2019/07/18	0	0.00	1	41.55	41.55	-1	1,203	-0.08%
2019/07/17	0	0.00	2	42.30	42.05	-2	1,211	-0.17%
2019/07/16	1	43.20	0	0.00	42.85	1	1,233	0.08%
2019/07/12	2	43.15	3	43.32	43.45	-1	1,310	-0.08%
2019/07/11	30	45.95	30	45.85	45.80	0	1,372	0.00%
2019/07/10	1	45.45	2	45.55	45.40	-1	1,621	-0.06%
2019/07/09	0	0.00	30	45.20	45.00	-30	1,657	-1.81%
2019/07/08	32	46.49	2	46.50	46.10	30	1,663	1.80%
2019/07/05	14	45.85	20	46.03	46.10	-6	1,697	-0.35%
2019/07/04	8	45.55	10	45.46	45.50	-2	1,710	-0.12%
2019/07/03	2	44.55	4	44.90	44.55	-2	1,787	-0.11%
2019/07/01	2	44.45	0	0.00	44.45	2	1,839	0.11%
2019/06/28	0	0.00	2	43.10	43.05	-2	1,838	-0.11%
2019/06/27	2	43.20	1	43.30	43.20	1	1,869	0.05%
2019/06/25	1	42.80	0	0.00	42.50	1	1,909	0.05%
2019/06/24	0	0.00	2	42.90	43.00	-2	1,975	-0.10%
2019/06/21	2	42.90	2	43.25	42.90	0	2,048	0.00%
2019/06/20	14	43.37	0	0.00	43.30	14	2,059	0.68%
2019/06/17	0	0.00	1	42.60	42.75	-1	2,138	-0.05%
2019/06/14	0	0.00	2	41.90	41.95	-2	2,160	-0.09%
2019/06/13	2	41.80	0	0.00	41.80	2	2,190	0.09%
2019/06/10	0	0.00	2	40.50	40.55	-2	2,503	-0.08%
2019/06/05	2	41.35	2	42.15	41.05	0	2,568	0.00%
2019/06/04	2	41.60	2	42.00	41.60	0	2,614	0.00%
2019/06/03	2	41.60	2	41.40	41.60	0	2,665	0.00%
2019/05/31	4	41.50	4	41.60	41.65	0	2,704	0.00%
2019/05/30	2	41.20	3	41.03	41.20	-1	2,771	-0.04%
2019/05/29	3	40.47	2	40.00	40.50	1	2,910	0.03%
2019/05/28	0	0.00	1	40.15	40.10	-1	3,007	-0.03%
2019/05/27	1	40.10	1	40.50	40.10	0	3,176	0.00%
2019/05/24	2	40.20	3	40.52	40.20	-1	3,545	-0.03%
2019/05/23	0	0.00	1	40.45	40.40	-1	3,597	-0.03%
2019/05/22	2	41.55	2	41.90	41.55	0	3,668	0.00%
2019/05/21	12	41.34	12	41.37	41.55	0	3,707	0.00%
2019/05/20	2	40.75	6	41.16	40.75	-4	3,804	-0.11%
2019/05/17	4	40.55	4	41.43	40.70	0	3,892	0.00%
2019/05/16	6	41.47	5	42.02	41.30	1	3,995	0.03%
2019/05/15	2	42.10	0	0.00	42.10	2	4,266	0.05%
2019/05/14	4	38.89	0	0.00	41.30	4	4,501	0.09%
2019/05/13	2	42.90	2	41.60	40.90	0	4,602	0.00%
2019/05/10	2	44.35	2	43.10	42.80	0	4,644	0.00%
2019/05/02	0	0.00	2	46.10	46.25	-2	4,832	-0.04%
2019/04/30	2	46.15	3	45.92	46.15	-1	4,891	-0.02%
2019/04/29	3	46.00	2	47.45	45.75	1	4,919	0.02%
2019/04/26	7	47.79	5	47.70	47.25	2	4,961	0.04%
2019/04/23	0	0.00	2	47.30	47.25	-2	5,111	-0.04%
2019/04/22	0	0.00	2	48.55	47.80	-2	5,340	-0.04%
2019/04/19	3	48.08	1	48.00	48.40	2	5,387	0.04%
2019/04/18	0	0.00	15	48.29	47.60	-15	5,707	-0.26%
2019/04/17	1	49.55	5	49.52	49.35	-4	5,719	-0.07%
2019/04/16	10	49.33	22	49.45	49.75	-12	5,718	-0.21%
2019/04/15	4	47.28	5	47.47	47.85	-1	5,594	-0.02%
2019/04/12	5	46.90	6	46.96	46.70	-1	5,672	-0.02%
2019/04/11	8	47.67	6	47.57	47.10	2	5,768	0.03%
2019/04/10	5	47.20	5	47.30	47.50	0	5,923	0.00%
2019/04/09	17	47.97	1	47.60	47.60	16	6,081	0.26%
2019/04/08	3	46.75	2	46.60	46.70	1	6,436	0.02%
2019/04/03	1	45.60	2	45.90	46.10	-1	6,629	-0.02%
2019/04/01	12	45.32	2	45.00	45.00	10	7,167	0.14%
2019/03/29	2	45.80	5	45.78	45.65	-3	7,536	-0.04%
2019/03/28	0	0.00	2	45.53	45.50	-2	7,721	-0.03%
2019/03/27	4	45.89	2	45.95	45.80	2	7,865	0.03%
2019/03/26	14	46.69	1	47.05	46.50	13	7,873	0.17%
2019/03/22	1	49.55	0	0.00	48.80	1	8,062	0.01%
2019/03/21	0	0.00	3	47.88	48.15	-3	8,105	-0.04%
2019/03/20	5	47.48	10	47.27	47.30	-5	8,230	-0.06%
2019/03/19	0	0.00	15	47.48	47.25	-15	8,377	-0.18%
2019/03/18	3	48.32	4	48.58	47.95	-1	8,491	-0.01%
2019/03/15	5	48.03	4	48.50	48.10	1	8,770	0.01%
2019/03/14	14	49.68	21	48.19	46.60	-7	9,044	-0.08%
2019/03/12	5	50.12	7	50.28	49.85	-2	9,301	-0.02%
2019/03/11	27	50.72	22	50.41	50.20	5	9,448	0.05%
2019/03/08	21	50.27	19	49.93	50.40	2	9,612	0.02%
2019/03/07	11	50.86	9	50.65	50.30	2	9,642	0.02%
2019/03/06	38	50.78	24	51.12	50.80	14	9,679	0.14%
2019/03/05	7	50.43	2	50.95	50.10	5	9,708	0.05%
2019/03/04	6	50.07	4	49.50	51.10	2	9,704	0.02%
2019/02/27	13	49.05	4	48.88	49.05	9	9,658	0.09%
2019/02/26	2	51.90	8	52.36	51.40	-6	9,577	-0.06%
2019/02/25	4	51.65	10	51.80	51.90	-6	9,563	-0.06%
2019/02/22	9	50.33	19	51.15	51.60	-10	9,450	-0.11%
2019/02/21	24	48.23	24	48.18	48.50	0	9,149	0.00%
2019/02/20	10	48.19	5	48.08	48.00	5	9,258	0.05%
2019/02/19	12	47.52	3	47.77	47.60	9	9,267	0.10%
2019/02/18	5	47.93	6	48.32	47.60	-1	9,242	-0.01%
2019/02/15	6	46.75	5	46.72	47.05	1	9,163	0.01%
2019/02/14	12	46.89	10	47.03	46.35	2	9,095	0.02%
2019/02/13	16	47.39	14	47.82	47.40	2	9,023	0.02%
2019/02/12	5	44.55	29	45.35	46.00	-24	8,777	-0.27%
2019/02/11	8	43.01	27	42.81	43.10	-19	8,609	-0.22%
2019/01/30	2	41.78	3	41.75	41.80	-1	8,577	-0.01%
2019/01/29	1	40.80	7	41.04	41.35	-6	8,614	-0.07%
2019/01/28	2	41.30	1	41.15	41.10	1	8,652	0.01%
2019/01/25	16	41.05	10	41.16	40.85	6	8,874	0.07%
2019/01/24	0	0.00	4	40.48	40.10	-4	9,167	-0.04%
2019/01/23	14	39.96	13	39.63	40.35	1	9,254	0.01%
2019/01/22	7	40.16	3	40.45	39.70	4	9,268	0.04%
2019/01/21	6	40.78	5	41.28	40.60	1	9,292	0.01%
2019/01/18	2	40.70	3	40.65	40.70	-1	9,306	-0.01%
2019/01/17	2	40.55	2	41.45	40.55	0	9,334	0.00%
2019/01/16	21	41.16	7	41.47	40.90	14	9,313	0.15%
2019/01/15	9	42.02	11	42.12	41.75	-2	9,273	-0.02%
2019/01/14	17	42.01	7	41.80	41.75	10	9,265	0.11%
2019/01/11	28	41.67	40	42.03	41.50	-12	9,264	-0.13%
2019/01/10	13	40.72	9	40.67	40.30	4	9,125	0.04%
2019/01/09	30	41.27	33	41.30	40.50	-3	9,288	-0.03%
2019/01/08	12	39.97	14	40.11	40.30	-2	8,992	-0.02%
2019/01/07	3	39.75	2	39.85	39.65	1	8,947	0.01%
2019/01/04	12	38.05	19	37.85	39.00	-7	8,914	-0.08%
2019/01/03	11	39.52	10	39.96	38.75	1	8,765	0.01%
2019/01/02	13	39.99	23	40.05	40.00	-10	8,676	-0.12%
2018/12/28	5	39.91	5	39.94	40.10	0	8,611	0.00%
2018/12/27	12	38.93	6	39.09	38.95	6	8,451	0.07%
2018/12/26	32	39.97	15	41.15	37.40	17	8,289	0.21%
2018/12/25	18	39.44	25	39.69	39.60	-7	7,869	-0.09%
2018/12/24	7	39.54	7	39.74	39.75	0	7,694	0.00%
2018/12/22	19	39.94	4	39.91	39.05	15	7,492	0.20%
2018/12/21	23	37.38	49	37.35	40.15	-26	7,198	-0.36%
2018/12/20	34	36.49	13	36.37	36.50	21	6,832	0.31%
2018/12/19	6	35.97	11	36.05	35.80	-5	6,640	-0.08%
2018/12/18	2	35.20	2	35.60	35.20	0	6,495	0.00%
2018/12/17	15	35.46	4	35.36	35.35	11	6,442	0.17%
2018/12/14	4	33.39	6	33.63	34.10	-2	6,267	-0.03%
2018/12/13	8	34.91	6	34.89	34.50	2	6,221	0.03%
2018/12/12	7	35.84	6	35.60	35.50	1	6,141	0.02%
2018/12/11	9	34.89	10	34.60	34.90	-1	6,015	-0.02%
2018/12/10	22	33.98	19	33.24	33.90	3	5,929	0.05%
2018/12/07	9	35.72	9	35.57	35.75	0	5,814	0.00%
2018/12/06	15	35.07	15	35.53	34.50	0	5,528	0.00%
2018/12/05	18	35.15	30	35.70	37.80	-12	5,190	-0.23%
2018/12/04	12	34.55	8	34.61	34.50	4	4,788	0.08%
2018/12/03	5	33.82	34	34.17	34.45	-29	4,666	-0.62%
2018/11/30	6	31.19	11	31.14	31.35	-5	4,492	-0.11%
2018/11/29	24	30.96	11	31.31	30.55	13	4,432	0.29%
2018/11/28	15	30.71	10	30.62	30.65	5	4,373	0.11%
2018/11/27	7	29.71	14	29.53	30.00	-7	4,337	-0.16%
2018/11/26	3	28.72	11	29.10	29.20	-8	4,311	-0.19%
2018/11/23	27	28.91	114	28.50	28.50	-87	4,307	-2.02%	大賣/
2018/11/22	11	30.70	5	30.91	29.70	6	4,280	0.14%
2018/11/21	6	30.53	8	30.57	30.85	-2	4,247	-0.05%
2018/11/20	2	30.55	3	30.95	30.55	-1	4,270	-0.02%
2018/11/19	124	31.18	15	30.99	31.40	109	4,240	2.57%	大買/鉅額交易
2018/11/16	14	29.81	14	29.88	29.55	0	4,139	0.00%
2018/11/15	3	28.90	5	28.75	29.10	-2	4,063	-0.05%
2018/11/14	5	28.67	8	29.33	28.55	-3	4,057	-0.07%
2018/11/13	8	28.50	9	28.12	28.80	-1	4,070	-0.02%
2018/11/12	5	28.74	0	0.00	28.75	5	4,105	0.12%
2018/11/09	4	29.45	7	29.53	29.60	-3	4,161	-0.07%
2018/11/08	17	29.73	13	29.86	29.35	4	4,235	0.09%
2018/11/07	13	28.94	32	29.10	29.20	-19	4,211	-0.45%
2018/11/06	35	29.15	17	28.23	28.00	18	4,192	0.43%
2018/11/05	17	30.05	21	30.15	30.20	-4	4,137	-0.10%
2018/11/02	35	30.78	37	31.65	30.30	-2	4,132	-0.05%
2018/11/01	32	30.08	28	30.11	30.25	4	3,918	0.10%
2018/10/31	1	26.80	9	27.59	28.70	-8	3,601	-0.22%
2018/10/30	12	26.95	9	26.41	26.10	3	3,524	0.09%
2018/10/29	11	27.86	5	28.45	27.75	6	3,573	0.17%
2018/10/26	7	28.79	5	28.77	28.35	2	3,631	0.06%
2018/10/25	1	29.10	1	29.45	28.45	0	3,627	0.00%
2018/10/24	10	31.70	6	32.36	31.05	4	3,696	0.11%
2018/10/23	15	32.95	6	33.50	32.50	9	3,791	0.24%
2018/10/22	8	33.73	9	33.78	33.90	-1	3,923	-0.03%
2018/10/19	14	33.68	12	33.38	33.35	2	3,957	0.05%
2018/10/18	18	36.89	11	35.97	35.85	7	4,004	0.17%
2018/10/17	12	39.75	7	41.56	37.60	5	4,006	0.12%
2018/10/16	2	38.30	9	38.16	39.50	-7	3,914	-0.18%
2018/10/15	4	36.34	2	36.55	35.95	2	4,003	0.05%
2018/10/12	10	36.41	8	36.64	36.45	2	4,097	0.05%
2018/10/11	4	36.58	2	36.95	36.50	2	4,217	0.05%
2018/10/09	3	40.77	5	41.14	40.55	-2	4,311	-0.05%
2018/10/08	4	39.70	4	40.24	40.80	0	4,359	0.00%
2018/10/05	8	41.10	10	40.37	39.80	-2	4,552	-0.04%
2018/10/04	6	43.89	7	43.71	43.20	-1	4,672	-0.02%
2018/10/03	19	44.85	3	44.30	44.05	16	4,979	0.32%
2018/10/02	2	46.75	4	47.00	45.90	-2	5,164	-0.04%
2018/10/01	14	45.87	5	46.25	46.35	9	5,295	0.17%
2018/09/28	7	45.95	5	46.01	45.55	2	5,500	0.04%
2018/09/27	4	47.68	3	47.93	46.85	1	5,673	0.02%
2018/09/26	3	49.97	2	50.10	49.10	1	5,843	0.02%
2018/09/25	2	49.30	4	50.23	49.50	-2	6,216	-0.03%
2018/09/21	0	0.00	1	49.50	49.80	-1	6,582	-0.02%
2018/09/20	4	49.71	8	49.78	48.80	-4	6,926	-0.06%
2018/09/19	25	50.64	5	50.25	49.60	20	7,038	0.28%
2018/09/18	2	51.00	1	51.00	50.90	1	7,235	0.01%
2018/09/17	1	52.70	1	52.80	52.70	0	7,424	0.00%
2018/09/14	8	53.05	2	53.05	54.20	6	7,648	0.08%
2018/09/13	2	52.65	2	53.10	51.00	0	8,110	0.00%
2018/09/12	3	52.53	18	52.18	51.80	-15	8,201	-0.18%
2018/09/11	9	54.13	11	54.12	53.70	-2	8,477	-0.02%
2018/09/10	10	54.39	13	54.55	54.10	-3	8,490	-0.04%
2018/09/07	7	57.27	5	55.08	55.10	2	8,709	0.02%
2018/09/06	2	61.00	1	60.10	60.10	1	8,790	0.01%
2018/09/05	2	62.80	2	62.90	61.20	0	9,072	0.00%
2018/09/04	1	62.30	1	62.40	63.10	0	9,300	0.00%
2018/09/03	1	63.80	1	63.90	61.60	0	9,372	0.00%
2018/08/31	2	65.50	3	65.70	65.70	-1	9,360	-0.01%
2018/08/30	4	65.60	4	65.70	65.80	0	9,532	0.00%
2018/08/29	5	66.38	0	0.00	65.20	5	9,778	0.05%
2018/08/28	0	0.00	2	65.10	64.80	-2	9,998	-0.02%
2018/08/27	9	64.43	10	64.63	66.30	-1	10,141	-0.01%
2018/08/24	4	62.75	5	62.76	62.00	-1	10,131	-0.01%
2018/08/23	17	63.98	0	0.00	63.20	17	10,185	0.17%
2018/08/17	4	70.40	1	72.40	68.30	3	10,516	0.03%
2018/08/16	17	71.91	19	72.19	72.00	-2	10,468	-0.02%
2018/08/15	4	70.18	3	69.60	70.00	1	10,396	0.01%
2018/08/13	2	67.80	2	68.00	63.60	0	10,310	0.00%
2018/08/10	1	70.30	1	70.60	69.80	0	10,282	0.00%
2018/08/09	15	70.65	15	71.35	72.00	0	10,294	0.00%
2018/08/07	1	73.70	1	74.00	74.50	0	10,249	0.00%
2018/08/06	1	72.00	1	71.40	71.40	0	10,256	0.00%
2018/08/03	1	72.10	2.7	71.26	71.60	-1.7	10,329	-0.02%
2018/08/02	25	70.20	25	69.29	70.00	0	10,387	0.00%
2018/08/01	19	74.76	17	74.56	73.40	2	10,464	0.02%
2018/07/31	4	72.15	4	71.35	75.60	0	10,441	0.00%
2018/07/30	10	74.15	11	78.77	73.50	-1	10,481	-0.01%
2018/07/27	7	82.56	4	82.18	80.70	3	10,555	0.03%
2018/07/26	4	78.38	9	78.33	78.90	-5	10,405	-0.05%
2018/07/25	3	77.83	2	78.00	77.80	1	10,320	0.01%
2018/07/24	5	74.40	6	74.67	76.50	-1	10,204	-0.01%
2018/07/23	2	72.55	1	72.50	74.50	1	10,145	0.01%
2018/07/20	2	74.25	11	71.45	71.30	-9	10,038	-0.09%
2018/07/18	15	76.36	17	76.09	75.30	-2	10,006	-0.02%
2018/07/17	1	80.20	2	79.00	78.80	-1	10,089	-0.01%
2018/07/16	22	83.66	8	83.86	82.60	14	9,995	0.14%
2018/07/13	3	87.77	7	86.93	85.10	-4	10,005	-0.04%
2018/07/12	18	81.87	22	83.68	85.50	-4	9,815	-0.04%
2018/07/11	28	82.44	29	82.94	82.20	-1	9,749	-0.01%
2018/07/10	39	78.48	27	78.44	80.40	12	9,659	0.12%
2018/07/09	4	83.85	2	85.40	80.50	2	9,549	0.02%
2018/07/06	10	85.19	5	85.08	84.90	5	9,382	0.05%
2018/07/05	4	90.48	1	89.20	86.90	3	9,159	0.03%
2018/07/04	9	87.87	8	87.23	91.50	1	8,991	0.01%
2018/07/03	7	92.11	12	91.45	86.00	-5	8,811	-0.06%
2018/07/02	13	88.99	9	89.02	90.30	4	8,439	0.05%
2018/06/29	9	83.77	6	85.33	84.40	3	8,052	0.04%
2018/06/28	7	78.89	7	79.46	79.00	0	7,692	0.00%
2018/06/27	1	80.40	9	80.28	78.30	-8	7,559	-0.11%
2018/06/26	7	80.13	2	81.10	80.70	5	7,336	0.07%
2018/06/25	18	84.45	15	82.00	80.80	3	7,119	0.04%
2018/06/22	28	87.69	27	86.60	83.00	1	6,874	0.01%
2018/06/21	2	86.60	0	0.00	88.20	2	6,334	0.03%
2018/06/20	21	83.38	7	81.90	80.20	14	6,221	0.23%
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	3	76.97	6	76.80	80.90	-3	5,913	-0.05%
2018/06/14	2	73.20	1	72.00	73.60	1	5,702	0.02%
2018/06/13	15	72.83	15	73.51	74.80	0	5,575	0.00%
2018/06/12	4	71.45	7.4	71.80	71.80	-3.4	5,279	-0.06%
2018/06/11	0	0.00	1	65.30	65.30	-1	5,043	-0.02%
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	16	54.61	13	54.32	54.00	3	4,954	0.06%
2018/06/06	26	54.20	35	54.35	54.50	-9	4,778	-0.19%
2018/06/05	25	55.03	15	52.71	50.30	10	4,523	0.22%
2018/06/04	9	53.78	25	54.20	55.00	-16	4,289	-0.37%
2018/06/01	11	50.23	6	50.63	50.00	5	4,140	0.12%
2018/05/31	11	50.66	4	49.19	47.80	7	4,116	0.17%
2018/05/30	3	48.65	3	48.83	49.25	0	4,191	0.00%
2018/05/29	12	50.23	18	51.31	49.85	-6	4,321	-0.14%
2018/05/28	50	49.77	52	50.19	51.20	-2	4,218	-0.05%
2018/05/25	13	47.13	13	47.63	47.50	0	4,020	0.00%
2018/05/24	1	46.35	0	0.00	46.45	1	3,952	0.03%
2018/05/23	1	46.15	11	46.27	46.55	-10	3,984	-0.25%
2018/05/22	11	48.14	2	47.70	47.55	9	3,972	0.23%
2018/05/21	6	46.75	7	46.51	46.50	-1	3,920	-0.03%
2018/05/18	4	46.61	6	47.23	46.70	-2	3,919	-0.05%
2018/05/17	6	44.68	4	44.15	45.50	2	3,895	0.05%
2018/05/16	5	46.24	2	46.50	46.20	3	3,863	0.08%
2018/05/15	4	47.06	11	47.38	46.75	-7	3,881	-0.18%
2018/05/14	4	47.81	3	47.50	47.95	1	3,950	0.03%
2018/05/11	24	47.93	26	46.63	46.10	-2	3,993	-0.05%
2018/05/10	22	50.63	6	50.03	49.60	16	3,939	0.41%
2018/05/09	13	49.54	14	50.06	49.35	-1	3,876	-0.03%
2018/05/08	3	47.57	2	48.30	48.00	1	3,678	0.03%
2018/05/07	14	48.68	27	48.47	47.75	-13	3,660	-0.36%
2018/05/04	27	49.31	13	49.49	48.50	14	3,536	0.40%
2018/05/02	1	47.30	2	47.55	47.00	-1	3,382	-0.03%
2018/04/30	0	0.00	2	46.00	47.00	-2	3,417	-0.06%
2018/04/27	7	47.07	5	46.82	46.75	2	3,430	0.06%
2018/04/25	19	46.15	19	46.35	46.50	0	3,424	0.00%
2018/04/24	16	48.49	11	47.71	46.40	5	3,384	0.15%
2018/04/23	1	49.90	6	50.72	51.40	-5	3,266	-0.15%
2018/04/20	0	0.00	1	46.65	46.80	-1	3,085	-0.03%
2018/04/19	13	48.41	15	49.13	47.00	-2	3,282	-0.06%
2018/04/18	2	47.75	1	46.10	47.45	1	3,235	0.03%
2018/04/17	21	47.90	16	47.53	46.55	5	3,251	0.15%
2018/04/16	15	48.71	12	49.08	50.00	3	3,227	0.09%
2018/04/13	0	0.00	4	46.35	48.00	-4	3,094	-0.13%
2018/04/12	2	44.85	2	45.00	45.00	0	3,079	0.00%
2018/04/11	2	44.80	2	44.63	44.55	0	3,228	0.00%
2018/04/10	2	44.93	1	44.70	44.65	1	3,551	0.03%
2018/04/09	4	42.70	4	44.00	44.00	0	3,640	0.00%
2018/04/03	2	42.30	0	0.00	41.75	2	3,704	0.05%
2018/03/28	1	44.00	1	43.95	43.95	0	4,452	0.00%
2018/03/27	2	43.85	2	44.10	44.10	0	4,782	0.00%
2018/03/26	0	0.00	2	43.00	43.40	-2	4,908	-0.04%
2018/03/23	2	43.45	2	43.90	43.45	0	4,918	0.00%
2018/03/22	2	45.45	2	46.45	45.45	0	4,958	0.00%
2018/03/20	1	46.55	2	46.18	45.85	-1	5,046	-0.02%
2018/03/19	1	46.00	0	0.00	45.85	1	5,036	0.02%
2018/03/15	1	45.45	3	45.18	45.70	-2	5,088	-0.04%
2018/03/14	4	45.29	4.2	45.45	45.25	-0.2	5,154	0.00%
2018/03/13	3	45.15	1	45.40	45.20	2	5,169	0.04%
2018/03/12	0	0.00	2	44.40	44.10	-2	5,186	-0.04%
2018/03/09	3	44.23	2	44.20	44.15	1	5,267	0.02%
2018/03/08	3	44.23	3	44.40	43.85	0	5,466	0.00%
2018/03/07	5	45.08	5	45.45	44.10	0	5,641	0.00%
2018/03/06	6	45.88	9	45.72	45.15	-3	5,784	-0.05%
2018/03/05	19	47.14	26	47.33	46.60	-7	6,014	-0.12%
2018/03/02	35	45.75	27	45.85	45.55	8	5,903	0.14%
2018/03/01	8	43.41	15	43.70	43.90	-7	5,832	-0.12%
2018/02/27	4	43.08	3	43.42	42.90	1	5,813	0.02%
2018/02/26	9	43.22	4	42.55	42.50	5	5,841	0.09%
2018/02/23	4	43.14	4	43.96	42.75	0	5,826	0.00%
2018/02/22	13	41.68	12	41.82	41.85	1	5,781	0.02%
2018/02/21	8	41.21	8	41.03	41.20	0	5,766	0.00%
2018/02/12	3	40.07	3	40.75	39.60	0	5,753	0.00%
2018/02/09	3	40.47	8	39.09	40.70	-5	5,735	-0.09%
2018/02/08	2	41.65	6	41.85	41.50	-4	5,713	-0.07%
2018/02/07	9	43.66	4	43.90	42.00	5	5,681	0.09%
2018/02/06	5	43.62	5	44.09	42.50	0	5,625	0.00%
2018/02/05	11	45.77	33	43.60	44.95	-22	5,502	-0.40%
2018/02/02	5	45.03	1	45.35	44.55	4	5,393	0.07%
2018/02/01	44	45.33	20	45.50	45.10	24	5,337	0.45%
2018/01/31	2	41.45	2	42.85	42.85	0	5,220	0.00%
2018/01/30	0	0.00	10	42.61	42.00	-10	5,205	-0.19%
2018/01/29	9	43.21	0	0.00	43.55	9	5,175	0.17%
2018/01/26	3	43.00	3	41.50	41.50	0	5,121	0.00%
2018/01/24	7	45.30	11	45.00	44.70	-4	5,027	-0.08%
2018/01/23	2	48.25	2	46.15	46.15	0	5,046	0.00%
2018/01/22	15	48.24	14	48.01	48.30	1	5,014	0.02%
2018/01/19	4	47.63	2	47.95	47.40	2	4,964	0.04%
2018/01/18	5	48.08	5	47.86	47.15	0	4,943	0.00%
2018/01/17	3	47.90	3	48.13	47.80	0	4,916	0.00%
2018/01/16	2	48.88	5	49.93	48.85	-3	4,885	-0.06%
2018/01/15	12	51.72	10	52.90	49.00	2	4,841	0.04%
2018/01/12	3	47.40	4	48.05	48.45	-1	4,616	-0.02%
2018/01/11	3	47.73	0	0.00	47.60	3	4,581	0.07%
2018/01/10	7	49.67	7	47.79	47.50	0	4,509	0.00%
2018/01/09	4	51.23	6	50.42	49.70	-2	4,423	-0.05%
2018/01/08	4	52.73	5	50.54	49.50	-1	4,310	-0.02%
2018/01/05	9	53.49	9	53.72	53.00	0	4,216	0.00%
2018/01/04	5	50.00	3.1	52.39	54.00	1.9	4,052	0.05%
2018/01/03	1	48.70	2	47.85	49.25	-1	3,716	-0.03%
2018/01/02	12	44.60	20	44.86	44.80	-8	3,564	-0.22%