凱美 (2375)-玉山-城中券商分點個股進出

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
62.6
漲跌
▲0.8
漲幅
+1.29%
成交量
327張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:13:30

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－玉山-城中券商分點個股進出

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

玉山-城中券商分點個股進出
玉山-城中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
2024/04/17	0	0.00	1	63.20	63.50	-1	435	-0.23%
2024/04/16	1	61.60	0	0.00	61.40	1	431	0.23%
2024/04/15	0	64.00	2	64.20	63.50	-2	427	-0.47%
2024/04/12	0	0.00	2.2	64.95	64.60	-2.2	424	-0.51%
2024/04/10	0	0.00	2	63.90	64.00	-2	418	-0.48%
2024/04/03	0	0.00	0.8	62.08	61.70	-0.8	397	-0.20%
2024/04/02	2	62.80	0	0.00	61.90	2	397	0.50%
2024/04/01	0	0.00	3	61.27	62.80	-3	392	-0.76%
2024/03/29	1	61.00	1	60.80	60.50	0	368	0.00%
2024/03/28	0	60.25	0	0.00	60.00	0	367	0.00%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0	60.30	0	0.00	59.50	0	373	0.00%
2024/03/25	0	0.00	1	60.60	60.60	-1	374	-0.27%
2024/03/20	0	60.40	0	0.00	60.10	0	404	0.00%
2024/03/19	1	59.70	0.6	60.00	59.70	0.4	423	0.09%
2024/03/18	0	59.70	1	60.00	59.90	-1	428	-0.23%
2024/03/14	1	61.30	1	61.20	61.30	0	456	0.00%
2024/03/13	2	62.20	2	62.10	61.80	0	479	0.00%
2024/03/08	1.2	62.92	0	0.00	62.90	1.2	526	0.23%
2024/03/07	3	63.77	2	63.70	63.70	1	540	0.19%
2024/03/01	2	66.20	0	0.00	65.90	2	739	0.27%
2024/02/29	2	66.30	1	66.10	66.80	1	797	0.13%
2024/02/22	0	64.90	0	0.00	64.80	0	915	0.00%
2024/02/20	0	65.37	0	0.00	64.60	0	926	0.00%
2024/02/05	1	62.50	0	0.00	62.60	1	911	0.11%
2024/01/23	0	0.00	1	65.70	65.70	-1	940	-0.11%
2024/01/17	3	67.63	2	66.05	64.50	1	925	0.11%
2024/01/15	0	0.00	1	66.00	65.50	-1	892	-0.11%
2024/01/12	1	65.20	0	0.00	64.50	1	891	0.11%
2024/01/11	1	65.30	0	0.00	65.10	1	887	0.11%
2024/01/04	1	68.00	0	0.00	67.60	1	906	0.11%
2023/12/27	0	0.00	1	70.20	70.30	-1	888	-0.11%
2023/12/26	0	0.00	0.5	70.40	70.50	-0.5	886	-0.05%
2023/12/22	0	0.00	10	70.10	70.10	-10	883	-1.13%
2023/12/20	1	71.40	0	0.00	71.20	1	876	0.11%
2023/12/15	0	0.00	8	74.80	74.50	-8	850	-0.94%
2023/12/12	1	74.00	1	74.50	73.80	0	828	0.00%
2023/12/11	1	77.00	1	74.80	74.20	0	830	0.00%
2023/12/08	11	76.11	0	0.00	76.20	11	802	1.37%
2023/12/04	1.6	77.08	0	0.00	76.00	1.6	731	0.22%
2023/11/30	2	76.00	0	0.00	75.70	2	710	0.28%
2023/11/29	6	77.65	6	77.53	77.80	0	685	0.00%
2023/11/28	0	0.00	1	74.70	75.10	-1	625	-0.16%
2023/11/27	3	75.33	3	74.27	74.40	0	585	0.00%
2023/11/24	0	0.00	1	73.50	73.70	-1	518	-0.19%
2023/11/20	1	66.70	0	0.00	68.00	1	373	0.27%
2023/11/09	0	0.00	2	65.40	65.00	-2	362	-0.55%
2023/11/02	0	0.00	2	64.60	64.60	-2	358	-0.56%
2023/11/01	3	63.63	2	64.65	61.80	1	350	0.29%
2023/10/23	0	0.00	1	63.60	63.60	-1	352	-0.28%
2023/10/20	0	0.00	0.1	63.90	63.80	-0.1	353	-0.03%
2023/10/19	1	64.70	0	0.00	65.00	1	355	0.28%
2023/10/13	0	0.00	2	68.15	67.90	-2	360	-0.55%
2023/10/12	0	0.00	1	66.30	66.60	-1	354	-0.28%
2023/09/21	0	0.00	1	66.80	66.80	-1	375	-0.27%
2023/09/18	8	69.20	0	0.00	68.80	8	373	2.14%
2023/09/14	0	0.00	1	68.30	68.40	-1	365	-0.27%
2023/09/07	0	0.00	0.1	67.60	67.40	-0.1	366	-0.02%
2023/09/01	9	67.94	8	67.25	66.70	1	346	0.29%
2023/08/29	0	0.00	1	61.80	62.00	-1	344	-0.29%
2023/08/21	0	0.00	1	60.50	60.70	-1	371	-0.27%
2023/08/15	0	0.00	0	58.80	59.30	0	381	0.00%
2023/08/14	0	0.00	1	57.50	57.50	-1	385	-0.26%
2023/08/01	0	0.00	1	63.90	63.90	-1	398	-0.25%
2023/07/18	0	0.00	2	65.30	64.90	-2	487	-0.41%
2023/06/27	0.2	66.70	0	0.00	66.60	0.2	881	0.02%
2023/06/26	0	0.00	1	67.10	67.10	-1	894	-0.11%
2023/06/19	0	0.00	3	68.10	68.20	-3	1,009	-0.30%
2023/06/14	0	0.00	0.2	69.30	69.00	-0.2	1,062	-0.02%
2023/06/08	1	70.10	3	69.70	69.50	-2	1,195	-0.17%
2023/06/02	1	71.70	2	73.65	73.00	-1	1,599	-0.06%
2023/05/31	0	0.00	4	70.70	70.70	-4	1,768	-0.23%
2023/05/26	0	0.00	1	68.00	67.80	-1	1,783	-0.06%
2023/05/11	0	0.00	2	67.40	67.20	-2	2,221	-0.09%
2023/05/09	2	68.30	1	68.70	68.30	1	2,218	0.05%
2023/05/05	1	71.00	3	70.87	70.30	-2	2,213	-0.09%
2023/05/02	1	68.80	0	0.00	68.90	1	2,228	0.04%
2023/04/27	1	67.70	2	66.80	67.90	-1	2,222	-0.05%
2023/04/26	0	0.00	1	67.20	67.80	-1	2,217	-0.05%
2023/04/25	0	0.00	6	67.77	68.20	-6	2,213	-0.27%
2023/04/24	1	71.30	0.1	71.50	71.10	0.9	2,203	0.04%
2023/04/21	3	71.03	3	71.13	70.30	0	2,198	0.00%
2023/04/20	3	73.60	0	0.00	73.20	3	2,178	0.14%
2023/04/19	1.4	75.49	0	0.00	74.70	1.4	2,174	0.06%
2023/04/18	6	76.97	6	77.87	76.90	0	2,164	0.00%
2023/04/17	1	77.00	0	0.00	77.40	1	2,127	0.05%
2023/04/14	5	76.70	0	0.00	76.80	5	2,107	0.24%
2023/04/13	12	78.04	19	77.34	75.50	-7	2,067	-0.34%
2023/04/12	0	0.00	5	76.10	77.00	-5	2,003	-0.25%
2023/04/11	1	75.10	1	74.50	75.00	0	1,957	0.00%
2023/04/10	11	75.75	2	75.50	74.80	9	1,942	0.46%
2023/03/31	1	75.50	0	0.00	74.00	1	1,865	0.05%
2023/03/30	7	72.43	6	72.70	72.60	1	1,839	0.05%
2023/03/28	1	74.50	0	0.00	73.30	1	1,811	0.06%
2023/03/27	10	77.55	10	77.46	76.60	0	1,782	0.00%
2023/03/24	1	78.60	4	78.35	78.10	-3	1,767	-0.17%
2023/03/23	1	79.20	6	78.02	79.10	-5	1,740	-0.29%
2023/03/22	1	75.90	0	0.00	75.40	1	1,663	0.06%
2023/03/21	0	76.60	0	75.10	75.10	0	1,651	0.00%
2023/03/20	0	0.00	0.8	76.50	76.50	-0.8	1,626	-0.05%
2023/03/17	1	75.50	0	0.00	75.00	1	1,615	0.06%
2023/03/16	1	73.80	0	0.00	74.50	1	1,595	0.06%
2023/03/15	4	77.00	7	77.96	76.30	-3	1,580	-0.19%
2023/03/14	5	75.62	0	0.00	75.30	5	1,538	0.33%
2023/03/13	5	76.54	3	76.00	77.00	2	1,534	0.13%
2023/03/10	2	78.75	7	77.93	78.50	-5	1,502	-0.33%
2023/03/09	13	80.91	3.8	81.08	80.70	9.2	1,448	0.64%
2023/03/08	14	80.38	13	80.85	80.00	1	1,349	0.07%
2023/03/07	13	75.77	12	76.07	76.80	1	1,199	0.08%
2023/03/06	6	73.57	9.3	73.30	76.00	-3.3	1,069	-0.31%
2023/03/03	9	69.92	7	69.73	69.10	2	931	0.21%
2023/03/01	0	66.60	0	0.00	65.80	0	864	0.00%
2023/02/24	0	0.00	6	67.17	66.80	-6	856	-0.70%
2023/02/23	1	67.80	0	0.00	68.10	1	847	0.12%
2023/02/22	1	67.40	0	0.00	67.20	1	837	0.12%
2023/02/21	3	69.83	3	70.20	69.40	0	817	0.00%
2023/02/20	3	70.23	4.4	70.50	70.40	-1.4	800	-0.17%
2023/02/17	17	70.88	8	71.49	71.50	9	752	1.20%
2023/02/16	0.2	69.00	2.4	69.30	69.30	-2.2	548	-0.40%
2023/02/14	1	63.30	1	63.60	62.60	0	451	0.00%
2023/02/09	1	60.60	0	0.00	60.50	1	446	0.22%
2023/02/01	0.3	64.20	1.4	64.16	63.80	-1.2	426	-0.27%
2023/01/31	0.1	60.40	0	0.00	60.70	0.1	401	0.02%
2023/01/30	0	0.00	5	59.20	58.90	-5	392	-1.27%
2023/01/17	5	57.60	0	0.00	57.50	5	390	1.28%
2023/01/12	0	0.00	5	59.50	58.60	-5	386	-1.29%
2023/01/11	0	0.00	11	59.15	59.00	-11	383	-2.87%
2023/01/09	0	0.00	15	58.37	58.90	-15	379	-3.95%
2023/01/06	1	56.30	12	56.84	57.30	-11	370	-2.97%
2023/01/05	0.1	55.10	0	0.00	54.40	0.1	363	0.01%
2022/12/30	6	53.53	0	0.00	53.50	6	370	1.62%
2022/12/28	6	54.60	0	0.00	54.20	6	375	1.60%
2022/12/26	0	0.00	0.8	55.40	55.50	-0.8	382	-0.21%
2022/12/23	0.2	56.00	0	0.00	56.00	0.2	388	0.05%
2022/12/21	5	55.40	0	0.00	55.70	5	404	1.24%
2022/12/20	6	56.33	0	0.00	55.80	6	407	1.47%
2022/12/19	11	58.18	0	0.00	58.00	11	415	2.65%
2022/12/13	11.2	59.75	1	59.70	59.50	10.2	423	2.41%
2022/12/09	0	0.00	10.8	61.74	61.50	-10.8	429	-2.52%
2022/12/07	11	59.75	0	0.00	59.40	11	440	2.50%
2022/12/06	0	0.00	2	63.05	61.30	-2	443	-0.45%
2022/12/05	2	64.50	30	62.38	64.50	-28	435	-6.43%
2022/12/02	0	0.00	20	60.63	60.70	-20	427	-4.68%
2022/11/28	0.1	56.80	0	0.00	56.60	0.1	458	0.02%
2022/11/25	0.1	57.50	0	0.00	57.40	0.1	501	0.02%
2022/11/21	0	0.00	2	57.50	56.70	-2	545	-0.37%
2022/11/17	0	0.00	1	57.90	57.90	-1	557	-0.18%
2022/11/15	0	0.00	1	58.10	57.50	-1	564	-0.18%
2022/11/14	0.6	56.10	0	0.00	57.20	0.6	568	0.11%
2022/11/11	0	0.00	2	55.71	55.60	-2	567	-0.36%
2022/11/08	0	0.00	3	55.10	53.90	-3	564	-0.53%
2022/11/04	0	0.00	0	52.80	54.20	0	565	0.00%
2022/10/28	1	50.10	0	0.00	50.10	1	588	0.17%
2022/10/24	0	0.00	1	50.90	50.50	-1	641	-0.16%
2022/10/20	0	50.40	0.2	50.20	50.20	-0.2	696	-0.03%
2022/10/11	0	0.00	3.2	49.91	49.85	-3.2	922	-0.35%
2022/10/04	1	51.60	0	0.00	51.70	1	960	0.10%
2022/09/30	0	0.00	5.8	48.32	50.40	-5.8	981	-0.59%
2022/09/28	5	49.74	5	49.37	48.40	0	985	0.00%
2022/09/26	3	52.20	3	52.00	50.50	0	981	0.00%
2022/09/22	4	55.78	2	55.70	55.70	2	983	0.20%
2022/09/21	6	57.47	1	57.20	56.70	5	991	0.50%
2022/09/20	6	58.17	0	0.00	58.10	6	1,001	0.60%
2022/09/16	24	59.88	3	59.37	59.00	21	1,014	2.07%
2022/09/15	1	60.80	0	0.00	61.00	1	1,008	0.10%
2022/09/14	9.2	61.29	2	61.70	61.00	7.2	1,003	0.72%
2022/09/13	16.9	64.76	0	0.00	64.00	16.9	997	1.70%
2022/09/12	3	67.87	0	0.00	67.20	3	986	0.30%
2022/08/31	2.2	58.33	1.6	58.37	58.30	0.6	980	0.06%
2022/08/29	1	58.80	2	59.00	58.10	-1	969	-0.10%
2022/08/25	0	0.00	2	61.90	61.50	-2	952	-0.21%
2022/08/24	4	61.28	16	61.14	62.00	-12	946	-1.27%
2022/08/23	7	59.21	0	0.00	60.30	7	906	0.77%
2022/08/19	0	0.00	5	56.90	57.00	-5	877	-0.57%
2022/08/15	0	0.00	1	55.50	55.60	-1	857	-0.12%
2022/08/10	0	0.00	4	52.40	52.20	-4	843	-0.47%
2022/08/09	1	51.00	1	51.40	51.60	0	846	0.00%
2022/08/05	10	51.90	17	52.62	52.20	-7	847	-0.83%
2022/08/04	7	50.91	3	51.33	51.70	4	847	0.47%
2022/08/02	7	52.77	0	0.00	52.50	7	841	0.83%
2022/07/29	0	0.00	7	55.47	55.10	-7	836	-0.84%
2022/07/28	2	55.50	0	0.00	54.40	2	834	0.24%
2022/07/27	1	54.70	1	55.10	55.50	0	828	0.00%
2022/07/26	5	55.20	0	0.00	54.70	5	823	0.61%
2022/07/25	5	55.20	7	56.06	56.30	-2	813	-0.25%
2022/07/22	1	56.00	0	0.00	55.90	1	813	0.12%
2022/07/21	1	55.90	2	56.80	57.20	-1	816	-0.12%
2022/07/20	3	57.03	2	56.95	55.60	1	807	0.12%
2022/07/18	8	58.34	3	58.67	59.00	5	780	0.64%
2022/07/15	0	0.00	18	56.50	57.50	-18	651	-2.76%
2022/07/13	2	50.00	0	0.00	51.00	2	588	0.34%
2022/07/12	1	49.80	1	50.50	48.85	0	593	0.00%
2022/07/08	1	52.00	0	0.00	52.80	1	597	0.17%
2022/07/04	2	49.13	2	49.20	49.20	0	607	0.00%
2022/07/01	4	49.10	5	48.72	46.15	-1	599	-0.17%
2022/06/30	2	50.40	2	50.20	49.95	0	588	0.00%
2022/06/29	4	52.35	2	52.60	52.30	2	582	0.34%
2022/06/20	2	56.85	2	56.75	54.40	0	622	0.00%
2022/06/17	3	59.50	12	59.30	59.20	-9	611	-1.47%
2022/06/16	8	62.15	0	0.00	61.00	8	609	1.31%
2022/06/15	0	0.00	4	64.40	63.80	-4	611	-0.65%
2022/06/14	0	0.00	1	62.40	63.80	-1	624	-0.16%
2022/06/13	10	64.28	0	0.00	63.50	10	636	1.57%
2022/06/10	4	66.80	0	0.00	66.80	4	640	0.62%
2022/06/07	1	69.00	0.1	68.39	67.60	0.9	646	0.14%
2022/06/01	0	0.00	4	68.70	68.90	-4	680	-0.59%
2022/05/31	0	0.00	3	67.50	67.50	-3	676	-0.44%
2022/05/30	0	0.00	6	67.00	66.70	-6	681	-0.88%
2022/05/18	4	65.30	4	66.90	65.10	0	717	0.00%
2022/05/17	0	0.00	1	64.30	64.80	-1	718	-0.14%
2022/05/09	1	63.10	0	0.00	62.80	1	722	0.14%
2022/04/27	2	61.85	3	61.73	63.70	-1	773	-0.13%
2022/04/26	1	64.40	6	64.55	65.10	-5	767	-0.65%
2022/04/25	2	64.00	3	63.70	63.20	-1	788	-0.13%
2022/04/22	5	67.80	0	0.00	67.80	5	782	0.64%
2022/04/21	5	69.20	0	0.00	69.10	5	812	0.62%
2022/04/18	1	66.90	1.1	66.90	67.70	-0.1	891	-0.01%
2022/04/15	2	69.10	2	68.95	68.90	0	915	0.00%
2022/04/13	1	71.50	2	71.50	71.90	-1	987	-0.10%
2022/04/12	2	70.30	1	70.10	70.80	1	1,040	0.10%
2022/04/11	5.1	73.88	2	72.90	72.80	3.1	1,183	0.26%
2022/04/08	0	0.00	10	77.40	77.60	-10	1,248	-0.80%
2022/04/07	1	78.70	0	0.00	77.40	1	1,296	0.08%
2022/04/01	1	81.80	0	0.00	81.50	1	1,327	0.08%
2022/03/29	5	86.20	7	83.74	83.90	-2	1,438	-0.14%
2022/03/28	3	83.73	7	84.39	84.90	-4	1,456	-0.27%
2022/03/25	2	81.70	29	81.50	80.80	-27	1,448	-1.86%
2022/03/21	0	0.00	1	80.40	80.40	-1	1,624	-0.06%
2022/03/15	4	78.85	1	78.70	78.50	3	1,826	0.16%
2022/03/14	2	80.35	0	0.00	80.60	2	1,921	0.10%
2022/03/10	1	82.50	0	0.00	82.30	1	2,367	0.04%
2022/03/08	2	79.85	0	0.00	79.60	2	2,795	0.07%
2022/03/07	1	82.22	0	0.00	83.00	1	3,173	0.03%
2022/03/03	2	89.30	2	89.30	89.20	0	4,106	0.00%
2022/03/01	17	89.68	0	0.00	90.30	17	5,273	0.32%
2022/02/25	3	87.50	0	0.00	87.70	3	5,474	0.05%
2022/02/23	2	90.35	1	90.00	90.20	1	5,570	0.02%
2022/02/22	0	0.00	2	89.35	90.00	-2	5,586	-0.04%
2022/02/21	0	91.60	0	0.00	92.00	0	5,611	0.00%
2022/02/17	0	92.70	0	0.00	91.50	0	5,663	0.00%
2022/02/15	0	91.60	0	0.00	91.00	0	5,709	0.00%
2022/02/14	0	0.00	2	90.10	90.10	-2	5,714	-0.03%
2022/02/11	0	93.60	0	0.00	93.00	0	5,715	0.00%
2022/02/10	1.1	94.45	0	0.00	93.80	1.1	5,726	0.02%
2022/02/09	0	0.00	1	93.70	93.70	-1	5,730	-0.02%
2022/02/08	0	91.80	0	0.00	92.90	0	5,748	0.00%
2022/01/26	1	88.60	2	88.70	88.20	-1	5,790	-0.02%
2022/01/25	1	88.60	0	0.00	88.30	1	5,798	0.02%
2022/01/21	1	90.00	1	90.00	90.00	0	5,790	0.00%
2022/01/20	1	92.10	1	92.00	92.20	0	5,810	0.00%
2022/01/18	10	96.00	0	0.00	94.00	10	5,806	0.17%
2022/01/17	1	92.80	1	92.80	94.70	0	5,779	0.00%
2022/01/14	0	0.00	4	90.20	91.60	-4	5,774	-0.07%
2022/01/13	0	0.00	1	93.20	92.60	-1	5,748	-0.02%
2022/01/12	0	0.00	3	94.30	93.10	-3	5,739	-0.05%
2022/01/11	9	96.13	5	95.18	94.70	4	5,711	0.07%
2022/01/07	13	100.32	10	99.30	97.90	3	5,663	0.05%
2022/01/06	1	101.50	8	100.44	100.00	-7	5,630	-0.12%
2022/01/04	22	105.32	16	105.88	105.50	6	5,555	0.11%
2022/01/03	12	103.71	5	103.50	104.50	7	5,410	0.13%
2021/12/30	4	101.38	3	100.47	101.00	1	5,348	0.02%
2021/12/27	2	99.65	1	99.00	99.30	1	5,307	0.02%
2021/12/24	3	98.07	0	0.00	97.60	3	5,285	0.06%
2021/12/23	2	99.35	0	0.00	98.70	2	5,269	0.04%
2021/12/22	7	99.40	1	99.50	99.10	6	5,243	0.11%
2021/12/21	2	98.90	2	98.55	98.40	0	5,213	0.00%
2021/12/20	1	98.50	0	0.00	97.60	1	5,189	0.02%
2021/12/16	1	102.00	1	101.00	101.00	0	5,096	0.00%
2021/12/15	5	101.90	0	0.00	100.50	5	5,079	0.10%
2021/12/14	3	101.50	15	100.90	101.00	-12	5,036	-0.24%
2021/12/13	4	101.10	4	101.55	103.00	0	5,006	0.00%
2021/12/10	2	103.00	1	101.00	101.00	1	4,945	0.02%
2021/12/09	2	105.50	3	105.67	106.00	-1	4,867	-0.02%
2021/12/08	3	105.50	7	105.71	105.00	-4	4,825	-0.08%
2021/12/07	43	107.01	69	104.95	105.50	-26	4,723	-0.55%
2021/12/06	23	113.63	22	115.14	114.50	1	4,378	0.02%
2021/12/03	18	115.78	13	115.58	116.50	5	4,312	0.12%
2021/12/02	18.1	117.95	18	117.61	113.00	0.1	4,177	0.00%
2021/12/01	93	118.43	35	117.83	117.00	58	3,918	1.48%
2021/11/30	16	119.50	22.2	119.45	117.00	-6.2	3,566	-0.17%
2021/11/29	20	112.00	27.1	111.87	113.50	-7.1	3,000	-0.24%
2021/11/26	57	113.11	72	113.56	115.50	-15	2,633	-0.57%
2021/11/25	8	110.88	14	111.04	111.50	-6	1,878	-0.32%
2021/11/24	15	97.43	20.3	103.88	105.00	-5.3	1,479	-0.36%
2021/11/23	0	0.00	3	97.00	95.50	-3	1,280	-0.23%
2021/11/22	4	93.75	2	94.00	93.60	2	1,208	0.17%
2021/11/19	0	0.00	30	92.43	92.40	-30	1,201	-2.50%
2021/11/18	4	92.60	9	93.56	92.00	-5	1,203	-0.42%
2021/11/17	10	93.53	1	93.70	93.40	9	1,196	0.75%
2021/11/16	2	89.85	0	0.00	89.60	2	1,227	0.16%
2021/11/15	15	88.47	1	90.00	90.70	14	1,294	1.08%
2021/11/12	0	0.00	0.7	86.50	86.50	-0.7	1,288	-0.05%
2021/11/10	0	0.00	1	88.60	87.90	-1	1,342	-0.07%
2021/11/08	2	86.00	0	0.00	85.50	2	1,378	0.15%
2021/11/05	10	88.20	0	0.00	87.60	10	1,418	0.71%
2021/11/04	1	88.40	1	88.70	87.00	0	1,454	0.00%
2021/11/03	2	87.95	1	87.00	87.00	1	1,461	0.07%
2021/10/29	3	86.83	14	87.04	86.80	-11	1,561	-0.70%
2021/10/25	1	84.20	2	84.00	84.40	-1	1,579	-0.06%
2021/10/22	1	85.80	1	85.00	84.00	0	1,622	0.00%
2021/10/21	1	84.00	0	0.00	83.20	1	1,654	0.06%
2021/10/20	0	0.00	1	83.20	82.90	-1	1,666	-0.06%
2021/10/15	0	0.00	1	81.00	81.80	-1	1,811	-0.06%
2021/10/06	3	76.67	2	77.40	76.30	1	1,996	0.05%
2021/10/05	1	77.90	1	80.00	80.50	0	2,027	0.00%
2021/10/01	4	81.08	1	81.10	80.50	3	2,170	0.14%
2021/09/30	0.1	84.40	0	0.00	84.40	0.1	2,375	0.00%
2021/09/29	4.2	83.21	24	83.64	82.00	-19.8	2,625	-0.75%
2021/09/28	1	86.60	0	0.00	86.90	1	2,855	0.04%
2021/09/27	1	89.00	0	0.00	89.80	1	2,900	0.03%
2021/09/24	0	0.00	5	90.00	89.10	-5	3,173	-0.16%
2021/09/23	7	88.29	0	0.00	89.00	7	3,473	0.20%
2021/09/22	8	86.88	1	86.60	87.00	7	3,665	0.19%
2021/09/17	7	87.71	1	89.30	89.70	6	3,741	0.16%
2021/09/16	0	0.00	0.1	89.40	88.50	-0.1	3,798	0.00%
2021/09/15	4	89.68	2	89.45	89.40	2	3,852	0.05%
2021/09/13	0.2	91.80	0	0.00	91.60	0.2	4,066	0.00%
2021/09/09	0	0.00	1.4	91.99	91.70	-1.4	4,652	-0.03%
2021/09/08	15.1	91.69	6	90.68	89.90	9.1	4,965	0.18%
2021/09/07	2	92.75	1	92.00	91.80	1	5,047	0.02%
2021/09/06	0	0.00	7.1	93.69	93.30	-7.1	5,158	-0.14%
2021/09/03	3	95.43	1	95.40	95.40	2	5,294	0.04%
2021/09/02	0	0.00	0	99.20	98.50	0	5,290	0.00%
2021/08/30	1	103.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	0	103.50	102.00	0	5,489	0.00%
2021/08/25	0	0.00	9	102.83	104.00	-9	5,627	-0.16%
2021/08/23	1	98.80	3	99.17	100.50	-2	5,722	-0.04%
2021/08/20	0	0.00	7	95.63	96.80	-7	5,777	-0.12%
2021/08/19	18	95.49	11	95.02	93.00	7	5,800	0.12%
2021/08/18	6	96.02	6	100.82	101.50	0	5,894	0.00%
2021/08/17	5	101.00	7	96.50	96.00	-2	6,084	-0.03%
2021/08/13	3	103.50	0	0.00	103.00	3	6,185	0.05%
2021/08/11	2	108.50	0	0.00	107.50	2	6,292	0.03%
2021/08/10	6	109.58	5	108.00	108.00	1	6,365	0.02%
2021/08/09	5	112.30	1	109.00	107.00	4	6,461	0.06%
2021/08/06	51	113.50	51	112.51	111.00	0	6,647	0.00%
2021/08/05	2	109.00	2	110.50	111.00	0	6,751	0.00%
2021/08/04	0	0.00	3	110.00	112.00	-3	6,864	-0.04%
2021/08/02	2	104.75	2	105.25	106.00	0	7,135	0.00%
2021/07/30	3	103.67	3	103.33	102.00	0	7,220	0.00%
2021/07/29	0	0.00	5	104.40	105.50	-5	7,301	-0.07%
2021/07/28	3	103.67	0.3	105.50	104.50	2.8	7,375	0.04%
2021/07/27	5	110.00	3	111.33	109.50	2	7,484	0.03%
2021/07/23	4	114.00	4	112.00	112.00	0	7,663	0.00%
2021/07/22	9	113.83	8	113.06	112.50	1	7,736	0.01%
2021/07/21	4	111.25	5	110.90	111.00	-1	7,787	-0.01%
2021/07/20	1	112.50	1	111.50	110.00	0	7,776	0.00%
2021/07/19	0.1	114.00	3	114.33	113.50	-2.9	7,786	-0.04%
2021/07/16	2	113.75	2	114.00	113.50	0	7,830	0.00%
2021/07/15	7	115.07	7.1	114.28	114.50	-0.1	7,884	0.00%
2021/07/14	3	112.50	1	114.00	114.00	2	8,022	0.02%
2021/07/13	6	117.25	3	117.67	114.00	3	8,058	0.04%
2021/07/12	6	117.33	1	116.00	116.50	5	8,026	0.06%
2021/07/09	7.2	115.72	1	116.50	115.00	6.2	8,040	0.08%
2021/07/08	8.1	120.56	2	121.25	119.00	6.1	8,066	0.08%
2021/07/07	17	122.85	34.4	124.65	120.50	-17.4	8,101	-0.21%
2021/07/06	26.9	122.35	35.3	121.64	121.50	-8.4	7,972	-0.11%
2021/07/05	18.3	120.74	16.1	119.89	118.00	2.2	7,865	0.03%
2021/07/02	3.2	114.25	0	0.00	115.50	3.2	7,760	0.04%
2021/07/01	27.3	117.05	22	114.89	114.00	5.3	8,048	0.07%
2021/06/30	9.1	120.79	41.3	120.88	123.00	-32.2	8,037	-0.40%
2021/06/29	14.3	115.88	12	114.50	112.00	2.3	7,900	0.03%
2021/06/28	6	111.42	6	111.33	112.50	0	7,787	0.00%
2021/06/25	7	114.36	12	115.33	113.00	-5	7,774	-0.06%
2021/06/24	13	114.35	11	115.86	114.50	2	7,802	0.03%
2021/06/23	14	116.46	7	116.36	115.50	7	7,897	0.09%
2021/06/22	4.8	114.50	2	116.50	112.00	2.8	7,990	0.04%
2021/06/21	3.1	114.84	16	115.25	113.50	-12.9	8,099	-0.16%
2021/06/18	36.1	119.16	21	117.79	117.00	15.1	8,071	0.19%
2021/06/17	15	113.37	36	114.28	117.50	-21	7,670	-0.27%
2021/06/16	4.2	108.21	4	109.50	107.00	0.2	7,512	0.00%
2021/06/15	10	105.95	7	106.93	108.00	3	7,507	0.04%
2021/06/11	12	105.21	5	105.00	103.50	7	7,479	0.09%
2021/06/10	4	104.13	5	104.00	104.50	-1	7,614	-0.01%
2021/06/09	2	104.75	0.1	104.50	103.00	1.9	7,802	0.02%
2021/06/08	0	0.00	8	104.94	104.50	-8	7,814	-0.10%
2021/06/07	3	104.83	2	104.00	102.50	1	7,863	0.01%
2021/06/04	10	104.70	8	105.13	105.00	2	7,874	0.03%
2021/06/03	8	101.38	8	103.69	104.00	0	7,867	0.00%
2021/06/02	17	102.22	9	101.92	100.00	8	7,833	0.10%
2021/06/01	3	104.33	3	104.83	105.00	0	7,781	0.00%
2021/05/31	3	106.67	3	104.83	104.50	0	7,760	0.00%
2021/05/28	2	105.25	1	107.00	104.50	1	7,739	0.01%
2021/05/27	2	105.25	0	0.00	104.00	2	7,708	0.03%
2021/05/26	2	107.50	2	104.25	104.50	0	7,654	0.00%
2021/05/25	4	106.63	10	106.50	108.00	-6	7,623	-0.08%
2021/05/24	3.5	98.18	13	97.34	98.60	-9.5	7,669	-0.12%
2021/05/21	2	98.20	3	95.40	95.80	-1	8,044	-0.01%
2021/05/20	4	96.52	20	95.39	93.00	-16	8,255	-0.19%
2021/05/19	7.3	96.48	3	95.30	95.40	4.3	8,409	0.05%
2021/05/18	13.2	96.05	10.6	94.16	96.90	2.6	8,638	0.03%
2021/05/17	13	89.39	18	88.83	88.90	-5	8,770	-0.06%
2021/05/14	23	95.87	13	97.10	93.00	10	8,852	0.11%
2021/05/13	22	89.74	22	89.60	91.60	0	8,935	0.00%
2021/05/12	25	96.09	16.2	96.44	90.90	8.8	9,089	0.10%
2021/05/11	5	103.30	5.9	101.63	101.00	-0.9	9,090	-0.01%
2021/05/10	24.1	114.44	11	112.64	110.50	13.1	9,152	0.14%
2021/05/07	3	107.00	6.5	111.38	113.00	-3.5	9,214	-0.04%
2021/05/06	8.1	102.88	19	103.32	103.00	-10.9	9,549	-0.11%
2021/05/05	14	106.89	12.5	106.94	102.50	1.5	9,563	0.02%
2021/05/04	11	107.59	5	107.10	106.00	6	9,851	0.06%
2021/05/03	9	116.94	4	114.75	113.50	5	10,170	0.05%
2021/04/29	10.5	127.42	4	124.88	125.00	6.5	10,099	0.06%
2021/04/28	2	126.25	4.2	127.75	128.50	-2.2	10,166	-0.02%
2021/04/27	1	122.50	14	126.25	126.50	-13	10,239	-0.13%
2021/04/26	13	123.96	3	123.83	123.50	10	10,222	0.10%
2021/04/23	1	121.50	2	122.00	122.50	-1	10,282	-0.01%
2021/04/22	13	121.58	11	118.73	119.50	2	10,494	0.02%
2021/04/21	9	124.28	3.3	123.64	123.50	5.7	10,620	0.05%
2021/04/20	11.3	125.89	16	127.97	127.50	-4.7	10,940	-0.04%
2021/04/19	4	123.63	4	124.75	123.00	0	10,902	0.00%
2021/04/16	1	123.50	4	124.25	123.00	-3	10,940	-0.03%
2021/04/15	5	123.60	5	124.70	124.00	0	11,107	0.00%
2021/04/14	9.1	122.19	13.1	123.17	125.00	-4	11,202	-0.04%
2021/04/13	19	124.68	17	122.62	122.50	2	11,300	0.02%
2021/04/12	10.3	123.07	5	123.50	121.50	5.3	11,314	0.05%
2021/04/09	31.1	126.79	11	127.23	126.00	20.1	11,401	0.18%
2021/04/08	17	133.18	7.5	133.80	131.00	9.5	11,427	0.08%
2021/04/07	24.2	133.12	11	134.68	133.50	13.2	11,575	0.11%
2021/04/06	7	127.29	10	127.70	129.50	-3	11,354	-0.03%
2021/04/01	6.2	122.23	8	121.50	121.50	-1.8	11,260	-0.02%
2021/03/31	11.1	118.37	11	118.50	117.50	0.1	11,387	0.00%
2021/03/30	6	118.92	4	118.50	118.50	2	11,764	0.02%
2021/03/29	10.6	117.80	1	118.00	117.00	9.6	11,926	0.08%
2021/03/26	16.1	119.10	12	119.63	119.50	4.1	12,174	0.03%
2021/03/25	5	115.10	2	116.50	114.00	3	12,118	0.02%
2021/03/24	23	122.20	10	125.00	120.00	13	12,075	0.11%
2021/03/23	5	131.20	19.8	132.91	131.00	-14.8	12,106	-0.12%
2021/03/22	22.5	130.53	20.1	131.12	130.50	2.4	12,209	0.02%
2021/03/19	16	132.53	13	133.65	133.00	3	12,296	0.02%
2021/03/18	7	136.93	6	134.92	134.50	1	12,427	0.01%
2021/03/17	0	0.00	2.1	135.24	134.00	-2.1	12,481	-0.02%
2021/03/16	9	136.89	15	138.40	134.50	-6	12,505	-0.05%
2021/03/15	5.3	133.31	54	131.31	134.50	-48.7	12,413	-0.39%
2021/03/12	14.2	128.83	2.2	131.09	128.00	12.1	12,305	0.10%
2021/03/11	17.4	126.55	5.1	127.99	131.00	12.3	12,362	0.10%
2021/03/10	22	117.09	4	118.38	121.50	18	12,362	0.15%
2021/03/09	8.9	112.61	11	116.95	110.50	-2.1	12,470	-0.02%
2021/03/08	7.1	120.96	0	0.00	117.00	7.1	12,466	0.06%
2021/03/05	2.3	124.30	1	123.50	122.00	1.3	12,619	0.01%
2021/03/04	7.2	126.08	0	0.00	127.00	7.2	12,695	0.06%
2021/03/03	2.6	122.85	0.2	127.50	130.00	2.4	12,775	0.02%
2021/03/02	7.5	128.73	21.2	129.62	126.00	-13.7	12,890	-0.11%
2021/02/26	3.5	127.43	2.8	127.96	130.00	0.7	13,034	0.01%
2021/02/25	14.5	132.45	38.5	133.43	132.00	-24	13,343	-0.18%
2021/02/24	35.3	132.48	24	133.79	129.00	11.3	13,326	0.08%
2021/02/23	41.2	139.93	35.2	139.65	137.50	6	13,344	0.05%
2021/02/22	9.6	134.08	16.3	137.71	139.50	-6.7	13,052	-0.05%
2021/02/19	13	124.38	8	125.69	127.50	5	13,152	0.04%
2021/02/18	43.4	121.91	27	120.69	124.00	16.4	13,244	0.12%
2021/02/17	4.3	115.10	29	115.71	117.50	-24.7	13,484	-0.18%
2021/02/05	36	106.40	80.9	106.47	107.00	-44.9	13,531	-0.33%
2021/02/04	34.3	105.93	33	105.52	104.00	1.3	13,967	0.01%
2021/02/03	21.1	103.86	19	103.58	104.00	2.1	14,127	0.01%
2021/02/02	9.2	100.49	12	99.78	100.00	-2.8	13,906	-0.02%
2021/02/01	24.1	96.97	14.1	97.25	96.50	10	13,833	0.07%
2021/01/29	38.2	101.07	19	99.70	98.50	19.2	13,785	0.14%
2021/01/28	41.1	105.28	76	105.21	101.00	-34.9	13,657	-0.26%
2021/01/27	7.2	101.13	7.2	100.78	100.50	0	13,700	0.00%
2021/01/26	77.5	103.05	31	102.97	99.10	46.5	13,769	0.34%
2021/01/25	33	102.64	33.5	105.83	107.00	-0.5	13,404	0.00%
2021/01/22	7	97.61	0.2	98.50	97.60	6.8	12,966	0.05%
2021/01/21	3	98.17	5	97.06	98.00	-2	12,896	-0.02%
2021/01/20	7.4	95.29	12	95.48	93.80	-4.7	12,789	-0.04%
2021/01/19	3.3	100.60	4.5	100.72	99.00	-1.2	12,639	-0.01%
2021/01/18	4	100.18	4	100.88	100.50	0	12,578	0.00%
2021/01/15	13.1	103.06	9	102.00	101.00	4.1	12,515	0.03%
2021/01/14	22.1	98.93	16	100.89	102.50	6.1	12,336	0.05%
2021/01/13	24.1	99.74	14	100.36	100.00	10.1	12,264	0.08%
2021/01/12	1.1	94.50	16.7	91.77	93.20	-15.6	12,028	-0.13%
2021/01/11	12	95.37	2	95.70	95.60	10	12,396	0.08%
2021/01/08	17.3	97.44	15	97.67	95.20	2.3	12,534	0.02%
2021/01/07	3.2	98.04	42	96.88	97.50	-38.8	12,342	-0.31%
2021/01/06	72	96.47	23	98.44	96.00	49	12,234	0.40%
2021/01/05	43	97.47	80	98.12	97.70	-37	12,030	-0.31%
2021/01/04	11	95.61	27.6	95.07	97.50	-16.6	11,917	-0.14%
2020/12/31	48.5	91.48	50	92.05	91.60	-1.5	11,758	-0.01%
2020/12/30	14	88.07	16	88.13	91.90	-2	11,606	-0.02%
2020/12/29	8	86.21	7	85.84	84.80	1	11,358	0.01%
2020/12/28	20.2	86.36	6	85.80	85.00	14.2	11,243	0.13%
2020/12/25	29	85.35	26	85.39	84.80	3	11,135	0.03%
2020/12/24	72.2	84.92	34.1	85.28	86.20	38.1	10,948	0.35%
2020/12/23	32	79.31	61	78.93	78.40	-29	10,487	-0.28%
2020/12/22	101	78.70	66	77.92	77.90	35	10,269	0.34%	大買/
2020/12/21	48	73.23	45	74.32	75.00	3	9,943	0.03%
2020/12/18	16	74.82	17.4	75.06	73.70	-1.4	9,853	-0.01%
2020/12/17	7.1	73.18	6	74.20	75.20	1.1	9,668	0.01%
2020/12/16	23	70.93	56	69.49	72.80	-33	9,437	-0.35%
2020/12/15	18.1	70.56	19	71.68	68.30	-0.9	9,266	-0.01%
2020/12/14	57	74.69	15.1	74.21	73.60	41.9	9,095	0.46%
2020/12/11	1	72.50	8	71.76	69.70	-7	8,808	-0.08%
2020/12/10	11	71.88	7	71.59	70.90	4	8,667	0.05%
2020/12/09	14	72.24	34.9	72.05	72.10	-20.9	8,565	-0.24%
2020/12/08	25	68.90	10	68.93	69.00	15	8,371	0.18%
2020/12/07	8	72.96	7	71.03	70.60	1	8,252	0.01%
2020/12/04	2	70.00	1	70.50	71.60	1	8,135	0.01%
2020/12/03	7	70.17	13.8	70.93	70.10	-6.8	8,054	-0.08%
2020/12/02	1	69.10	4	68.78	68.80	-3	7,885	-0.04%
2020/12/01	6	69.05	65	68.15	68.50	-59	7,819	-0.75%
2020/11/30	26.6	67.34	2	67.10	67.00	24.6	7,659	0.32%
2020/11/27	4	66.90	1	66.60	66.90	3	7,549	0.04%
2020/11/26	49	64.32	12.7	65.88	66.20	36.3	7,437	0.49%
2020/11/25	11.1	64.19	14	64.03	63.90	-3	7,271	-0.04%
2020/11/24	15.3	65.95	12.5	65.42	65.50	2.8	7,077	0.04%
2020/11/23	7	62.61	3	61.97	62.60	4	6,734	0.06%
2020/11/20	10	62.26	14	62.44	62.00	-4	6,608	-0.06%
2020/11/19	1	60.60	4	60.60	60.60	-3	6,320	-0.05%
2020/11/18	19.9	61.80	33.8	61.44	61.40	-13.9	6,176	-0.22%
2020/11/17	19.1	59.63	17	59.55	60.00	2.1	5,780	0.04%
2020/11/16	18	58.82	159.4	58.96	58.40	-141.4	5,492	-2.57%	大賣/鉅額交易
2020/11/13	87	55.58	21	55.66	56.10	66	4,947	1.33%
2020/11/12	39	56.42	53	56.60	57.00	-14	4,661	-0.30%
2020/11/11	12	52.34	24.8	52.23	53.30	-12.8	4,040	-0.32%
2020/11/10	4	49.80	8	49.84	49.75	-4	3,616	-0.11%
2020/11/09	3	50.60	5	49.90	49.35	-2	3,553	-0.06%
2020/11/06	1	50.20	1	50.30	50.00	0	3,499	0.00%
2020/11/05	6	50.18	4	50.00	50.80	2	3,391	0.06%
2020/11/04	14	50.66	6.5	50.42	49.90	7.6	3,238	0.23%
2020/11/03	2	48.15	6.1	48.54	48.60	-4.1	2,785	-0.15%
2020/10/30	1	45.20	2	44.98	44.15	-1	2,705	-0.04%
2020/10/29	1	43.80	0	0.00	44.35	1	2,751	0.04%
2020/10/28	2	45.45	0	0.00	45.25	2	2,780	0.07%
2020/10/27	0	0.00	1	46.60	46.70	-1	2,770	-0.04%
2020/10/26	15	46.73	26	46.68	46.50	-11	2,772	-0.40%
2020/10/23	3	46.95	1	46.50	46.85	2	2,750	0.07%
2020/10/22	2	46.80	10	47.12	46.45	-8	2,721	-0.29%
2020/10/21	44	49.84	25	48.75	48.20	19	2,642	0.72%
2020/10/20	8.3	49.48	8	49.62	49.20	0.3	2,518	0.01%
2020/10/19	63	49.20	43	49.54	49.50	20	2,366	0.85%
2020/10/16	7	46.33	16	46.42	47.00	-9	1,867	-0.48%
2020/10/14	3	43.77	8	43.42	43.50	-5	1,670	-0.30%
2020/10/13	5	42.74	0	0.00	42.30	5	1,633	0.31%
2020/10/12	0	0.00	6	41.59	41.55	-6	1,642	-0.37%
2020/10/08	0	0.00	13	42.84	42.55	-13	1,652	-0.79%
2020/10/07	10.3	43.15	1	43.10	43.10	9.3	1,649	0.56%
2020/10/06	7	42.65	0.2	42.25	42.35	6.8	1,627	0.42%
2020/10/05	1	41.35	6.1	41.40	41.40	-5.1	1,592	-0.32%
2020/09/30	10	41.52	2	40.90	41.80	8	1,596	0.50%
2020/09/29	5	41.34	23	40.39	41.25	-18	1,554	-1.16%
2020/09/25	5	38.80	0	0.00	37.40	5	1,474	0.34%
2020/09/24	10.6	38.80	0	0.00	38.70	10.6	1,477	0.72%
2020/09/23	1	40.50	0	0.00	40.20	1	1,496	0.07%
2020/09/21	0	0.00	7	42.23	41.90	-7	1,507	-0.46%
2020/09/18	7	42.79	0	0.00	42.40	7	1,520	0.46%
2020/09/16	0	0.00	6	42.35	42.00	-6	1,565	-0.38%
2020/09/15	1	43.00	0	0.00	42.65	1	1,591	0.06%
2020/09/14	6	42.13	10	41.60	42.60	-4	1,598	-0.25%
2020/09/10	0	0.00	1	41.60	41.20	-1	1,631	-0.06%
2020/09/09	10	41.00	3	41.20	41.45	7	1,680	0.42%
2020/09/04	10	42.20	10	42.50	42.20	0	1,811	0.00%
2020/09/03	0	0.00	10	43.45	43.00	-10	1,874	-0.53%
2020/09/02	0	0.00	5	41.80	41.80	-5	1,891	-0.26%
2020/09/01	5	41.82	0	0.00	41.60	5	1,998	0.25%
2020/08/27	5	42.83	5	42.53	42.25	0	2,070	0.00%
2020/08/26	0	0.00	1.6	42.45	42.45	-1.6	2,090	-0.08%
2020/08/25	10	42.25	0	0.00	42.25	10	2,109	0.47%
2020/08/24	1	42.30	0	0.00	42.25	1	2,141	0.05%
2020/08/21	6	42.92	5	43.15	42.70	1	2,166	0.05%
2020/08/20	3.9	43.34	0	0.00	42.60	3.9	2,180	0.18%
2020/08/19	0	0.00	1.1	46.53	46.40	-1.1	2,197	-0.05%
2020/08/18	0	0.00	2	47.05	46.85	-2	2,228	-0.09%
2020/08/17	4	46.56	13	46.88	48.00	-9	2,258	-0.40%
2020/08/05	7	34.82	10.7	34.68	34.55	-3.7	2,244	-0.16%
2020/08/04	51	34.57	0	0.00	34.35	51	2,282	2.23%
2020/08/03	0	0.00	6	35.20	34.85	-6	2,350	-0.26%
2020/07/28	22	34.49	0	0.00	34.10	22	3,170	0.69%
2020/07/27	30	35.18	1	35.85	35.35	29	3,244	0.89%
2020/07/24	15	35.67	0	0.00	35.70	15	3,193	0.47%
2020/07/23	15	34.93	97	34.97	35.25	-82	3,158	-2.60%
2020/07/22	0	0.00	1	34.10	34.20	-1	3,161	-0.03%
2020/07/20	2	32.40	0	0.00	32.65	2	3,199	0.06%
2020/07/17	7	32.98	0	0.00	32.85	7	3,227	0.22%
2020/07/16	1.5	33.10	5	33.20	33.15	-3.5	3,262	-0.11%
2020/07/15	6	33.72	0	0.00	33.05	6	3,278	0.18%
2020/07/14	0	0.00	1	33.70	33.55	-1	3,318	-0.03%
2020/07/13	2	33.68	0	0.00	33.65	2	3,356	0.06%
2020/07/10	3	34.12	0	0.00	33.65	3	3,500	0.09%
2020/07/09	20.3	34.80	4	35.23	34.90	16.3	3,520	0.46%
2020/07/07	23	34.84	0	0.00	34.80	23	3,663	0.63%
2020/07/06	1	35.10	0	0.00	35.10	1	3,851	0.03%
2020/07/03	4	34.65	0	0.00	34.50	4	4,021	0.10%
2020/07/02	0.3	34.55	0	0.00	34.65	0.3	4,077	0.01%
2020/06/30	52	34.55	0	0.00	34.40	52	4,086	1.27%
2020/06/29	2	34.78	0	0.00	34.70	2	4,098	0.05%
2020/06/23	0	0.00	15	35.46	35.20	-15	4,168	-0.36%
2020/06/22	2.5	35.58	0	0.00	35.50	2.5	4,199	0.06%
2020/06/19	1	36.20	0	0.00	36.20	1	4,242	0.02%
2020/06/17	1	36.15	0	0.00	36.15	1	4,260	0.02%
2020/06/16	0	0.00	1	36.25	36.35	-1	4,302	-0.02%
2020/06/15	1	35.60	0	0.00	35.50	1	4,366	0.02%
2020/06/12	1	35.30	0	0.00	35.85	1	4,379	0.02%
2020/06/11	3	36.10	0	0.00	36.10	3	4,395	0.07%
2020/06/10	4	37.38	0	0.00	37.30	4	4,452	0.09%
2020/06/09	1	37.65	1	37.20	37.20	0	4,513	0.00%
2020/06/05	2	38.70	0	0.00	38.15	2	4,554	0.04%
2020/06/04	0	0.00	3	38.65	38.70	-3	4,538	-0.07%
2020/06/03	0.5	37.90	0	0.00	37.95	0.5	4,507	0.01%
2020/06/02	2	38.40	2	37.90	37.80	0	4,491	0.00%
2020/06/01	1	38.50	2	38.50	38.40	-1	4,457	-0.02%
2020/05/29	1	37.65	0	0.00	37.40	1	4,403	0.02%
2020/05/28	1	38.00	3	37.88	37.90	-2	4,407	-0.05%
2020/05/26	0	0.00	2	37.05	36.65	-2	4,355	-0.05%
2020/05/25	1	35.50	5	35.50	36.50	-4	4,385	-0.09%
2020/05/22	3	36.38	1	36.90	36.25	2	4,398	0.05%
2020/05/21	1	37.20	0	0.00	37.25	1	4,407	0.02%
2020/05/20	10	37.19	2	37.40	37.10	8	4,467	0.18%
2020/05/18	1	35.80	0	0.00	35.70	1	4,457	0.02%
2020/05/15	2	37.40	5	36.77	36.50	-3	4,478	-0.07%
2020/05/14	0	0.00	1	37.60	36.20	-1	4,452	-0.02%
2020/05/13	3	38.13	0	0.00	37.90	3	4,433	0.07%
2020/05/12	0	0.00	1	38.70	38.40	-1	4,428	-0.02%
2020/05/08	0	0.00	2	38.10	37.55	-2	4,441	-0.05%
2020/05/07	17	39.75	6	39.42	39.20	11	4,380	0.25%
2020/05/06	12	36.43	22	37.29	38.15	-10	4,085	-0.24%
2020/05/05	1	34.70	5	35.01	34.70	-4	3,688	-0.11%
2020/05/04	0	0.00	1	33.60	33.70	-1	3,668	-0.03%
2020/04/30	6	34.62	1	34.60	34.40	5	3,742	0.13%
2020/04/29	0	0.00	10	34.18	34.15	-10	3,684	-0.27%
2020/04/28	1	34.80	1	34.70	34.30	0	3,696	0.00%
2020/04/27	2	34.58	6	34.33	34.45	-4	3,720	-0.11%
2020/04/24	3	34.10	6	33.89	33.80	-3	3,691	-0.08%
2020/04/22	4	32.71	0	0.00	33.20	4	3,718	0.11%
2020/04/16	0	0.00	1	34.45	34.30	-1	3,760	-0.03%
2020/04/15	8	35.11	2	35.10	34.20	6	3,757	0.16%
2020/04/14	3	33.37	1	33.70	33.55	2	3,688	0.05%
2020/04/13	2	33.38	0	0.00	32.65	2	3,813	0.05%
2020/04/10	1	34.20	0	0.00	34.40	1	3,879	0.03%
2020/04/09	7	36.03	5	34.69	33.95	2	4,140	0.05%
2020/04/08	1	33.50	8	34.93	35.40	-7	4,011	-0.17%
2020/04/07	0	0.00	10	30.98	32.20	-10	4,092	-0.24%
2020/04/06	2	30.20	0	0.00	30.10	2	4,345	0.05%
2020/03/31	0	0.00	3	30.00	29.70	-3	4,475	-0.07%
2020/03/27	2	30.65	2	31.03	29.65	0	4,612	0.00%
2020/03/26	3	28.50	5	28.29	29.50	-2	4,598	-0.04%
2020/03/25	5	27.70	6	28.31	28.35	-1	4,624	-0.02%
2020/03/24	1	25.90	2	26.00	25.80	-1	4,572	-0.02%
2020/03/18	1	28.40	0	0.00	28.05	1	4,419	0.02%
2020/03/17	2	29.00	0	0.00	28.60	2	4,403	0.05%
2020/03/13	7	28.50	0	0.00	28.70	7	4,289	0.16%
2020/03/12	0	0.00	2	32.25	31.65	-2	4,241	-0.05%
2020/03/11	0	0.00	1	36.35	35.10	-1	4,204	-0.02%
2020/03/10	1	36.00	0	0.00	36.15	1	4,195	0.02%
2020/03/09	14	36.42	0	0.00	35.75	14	4,197	0.33%
2020/03/06	2	38.00	0	0.00	38.00	2	4,227	0.05%
2020/03/04	9	38.37	0	0.00	38.20	9	4,229	0.21%
2020/03/03	2	38.55	0	0.00	38.70	2	4,237	0.05%
2020/02/27	1	39.00	6	37.88	37.80	-5	4,210	-0.12%
2020/02/26	2	39.98	3	40.22	39.65	-1	4,164	-0.02%
2020/02/25	3	40.62	0	0.00	40.60	3	4,108	0.07%
2020/02/24	2	40.65	6	40.73	40.65	-4	4,069	-0.10%
2020/02/21	5	41.52	1	41.10	41.20	4	4,045	0.10%
2020/02/19	1	40.90	0	0.00	40.90	1	3,956	0.03%
2020/02/17	0	0.00	2	40.70	40.30	-2	3,916	-0.05%
2020/02/13	0	0.00	2	41.30	40.15	-2	4,028	-0.05%
2020/02/12	3	40.90	1	40.40	41.10	2	4,030	0.05%
2020/02/11	6	40.86	2	40.70	40.30	4	3,986	0.10%
2020/02/10	1	39.80	11	38.86	39.25	-10	3,950	-0.25%
2020/02/07	2	40.50	2	39.50	39.55	0	4,026	0.00%
2020/02/06	2	40.53	4	40.20	40.10	-2	4,272	-0.05%
2020/02/05	2	40.50	3	39.90	39.55	-1	4,410	-0.02%
2020/02/04	7	37.76	7	38.76	39.95	0	4,497	0.00%
2020/01/31	11	38.14	22	37.77	38.15	-11	4,551	-0.24%
2020/01/30	6	39.08	5	39.30	38.95	1	4,553	0.02%
2020/01/17	2	43.55	1	43.85	43.65	1	4,489	0.02%
2020/01/16	4	43.45	3	43.65	43.30	1	4,441	0.02%
2020/01/15	3	43.58	0	0.00	43.15	3	4,406	0.07%
2020/01/14	5	43.42	9	43.37	43.50	-4	4,341	-0.09%
2020/01/13	1	42.50	1	42.65	42.40	0	4,296	0.00%
2020/01/10	2	43.08	1	43.20	42.80	1	4,272	0.02%
2020/01/09	1	42.55	3	42.98	42.95	-2	4,251	-0.05%
2020/01/08	9	43.02	2	43.35	42.25	7	4,228	0.17%
2020/01/07	5	42.91	6	43.74	43.00	-1	4,175	-0.02%
2020/01/06	27	46.47	17	46.41	46.10	10	4,113	0.24%
2020/01/03	28	47.17	15.9	46.49	45.95	12.1	4,087	0.29%
2020/01/02	11	45.00	7	45.11	45.15	4	3,791	0.11%
2019/12/31	13	45.90	17	45.98	45.20	-4	3,800	-0.11%
2019/12/30	24	44.83	11	45.35	45.25	13	3,615	0.36%
2019/12/27	1	42.60	2	42.33	42.30	-1	3,350	-0.03%
2019/12/26	3	43.23	2	42.20	41.95	1	3,385	0.03%
2019/12/25	0	0.00	2	42.65	42.40	-2	3,429	-0.06%
2019/12/24	4	42.31	3	42.37	42.30	1	3,477	0.03%
2019/12/23	1	42.25	11	42.17	41.60	-10	3,489	-0.29%
2019/12/20	4	41.45	2	41.30	41.30	2	3,475	0.06%
2019/12/18	0	0.00	1	40.30	40.30	-1	3,671	-0.03%
2019/12/17	3	40.57	0	0.00	40.45	3	3,729	0.08%
2019/12/13	2	40.78	2	40.25	40.25	0	4,185	0.00%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/06	0	0.00	2	40.98	41.00	-2	4,856	-0.04%
2019/12/05	2	41.15	1	40.70	40.70	1	4,901	0.02%
2019/12/04	1	40.95	6	40.68	40.60	-5	4,921	-0.10%
2019/12/03	3	40.80	2	40.45	40.35	1	4,939	0.02%
2019/12/02	2	39.70	0	0.00	39.35	2	4,971	0.04%
2019/11/29	2	40.70	0	0.00	40.20	2	5,107	0.04%
2019/11/25	0	0.00	4.7	40.18	40.05	-4.7	5,212	-0.09%
2019/11/14	1	40.60	1	40.45	40.10	0	5,204	0.00%
2019/11/13	9	41.34	1	40.25	40.25	8	5,175	0.15%
2019/11/11	2	38.28	10	38.50	38.15	-8	5,037	-0.16%
2019/11/08	0	0.00	1	39.85	39.80	-1	5,005	-0.02%
2019/11/06	6	40.07	0	0.00	40.10	6	4,999	0.12%
2019/11/05	8	42.51	0	0.00	39.40	8	4,923	0.16%
2019/11/04	3	43.00	4	43.51	43.65	-1	4,658	-0.02%
2019/11/01	5	41.55	5	43.50	43.50	0	4,567	0.00%
2019/10/31	5	41.50	5	42.70	42.70	0	4,403	0.00%
2019/10/30	1	42.45	6	42.57	42.65	-5	4,271	-0.12%
2019/10/29	3	41.53	0	0.00	42.50	3	4,199	0.07%
2019/10/24	0	0.00	1	41.55	41.65	-1	4,140	-0.02%
2019/10/21	1	41.60	0	0.00	41.05	1	4,118	0.02%
2019/10/17	0	0.00	2	41.08	41.10	-2	4,102	-0.05%
2019/10/16	2	41.03	2	41.10	40.85	0	4,097	0.00%
2019/10/15	2	41.60	1	41.40	41.25	1	4,088	0.02%
2019/10/14	9	41.64	0	0.00	41.00	9	4,061	0.22%
2019/10/09	6	41.17	16	41.16	42.20	-10	3,952	-0.25%
2019/10/08	0.2	42.75	0	0.00	42.50	0.2	3,851	0.00%
2019/10/07	0	0.00	1	43.70	43.70	-1	3,832	-0.03%
2019/10/03	0	0.00	1	42.75	43.85	-1	3,681	-0.03%
2019/10/02	4	43.48	1	43.20	43.15	3	3,642	0.08%
2019/10/01	6.2	43.60	5	44.39	44.20	1.2	3,580	0.03%
2019/09/27	4	42.63	3	43.05	43.30	1	3,443	0.03%
2019/09/26	0	0.00	1	41.70	42.60	-1	3,334	-0.03%
2019/09/24	1	38.50	0	0.00	40.05	1	3,184	0.03%
2019/09/23	14	40.39	2	40.35	38.20	12	3,078	0.39%
2019/09/20	1	41.45	1	41.50	41.30	0	2,911	0.00%
2019/09/19	5	41.84	1	41.70	41.75	4	2,843	0.14%
2019/09/18	42	41.58	42	41.81	43.00	0	2,751	0.00%
2019/09/17	8	42.41	16	44.88	41.80	-8	2,375	-0.34%
2019/09/16	2	41.55	3	41.50	41.30	-1	1,806	-0.06%
2019/09/11	0	0.00	1	41.15	41.15	-1	1,758	-0.06%
2019/09/06	3	40.53	0	0.00	41.10	3	1,595	0.19%
2019/09/05	1	41.30	1	41.00	41.00	0	1,552	0.00%
2019/09/04	1	40.00	1	41.00	41.00	0	1,506	0.00%
2019/09/03	6.1	39.95	7	39.49	40.45	-0.9	1,413	-0.06%
2019/09/02	5	38.70	1	39.25	39.25	4	1,259	0.32%
2019/08/27	1	34.15	0	0.00	34.00	1	1,094	0.09%
2019/08/26	0	0.00	1	34.00	34.05	-1	1,098	-0.09%
2019/08/21	1	35.40	0	0.00	35.60	1	1,095	0.09%
2019/08/20	5	34.86	0	0.00	34.75	5	1,086	0.46%
2019/08/13	2	34.53	2	34.80	34.95	0	1,084	0.00%
2019/08/12	3	35.25	0	0.00	35.55	3	1,088	0.28%
2019/08/07	4	34.48	4	34.73	33.70	0	1,078	0.00%
2019/08/06	3	35.47	1	36.05	35.85	2	1,071	0.19%
2019/08/05	0	0.00	20	36.50	36.45	-20	1,069	-1.87%
2019/07/25	1	42.80	0	0.00	42.50	1	1,088	0.09%
2019/07/12	1	43.00	1	43.65	43.45	0	1,310	0.00%
2019/07/11	0	0.00	1	45.70	45.80	-1	1,372	-0.07%
2019/07/10	4	45.50	0	0.00	45.40	4	1,621	0.25%
2019/07/09	1	45.00	1	45.70	45.00	0	1,657	0.00%
2019/07/05	0	0.00	1	45.90	46.10	-1	1,697	-0.06%
2019/07/04	1	45.40	54	44.92	45.50	-53	1,710	-3.10%
2019/07/03	0	0.00	1	44.75	44.55	-1	1,787	-0.06%
2019/07/02	1	44.30	0	0.00	44.75	1	1,811	0.06%
2019/07/01	1	44.05	2	44.03	44.45	-1	1,839	-0.05%
2019/06/27	1	43.25	1	43.00	43.20	0	1,869	0.00%
2019/06/19	0	0.00	10	42.50	42.55	-10	2,101	-0.48%
2019/06/18	12	42.17	0	0.00	42.10	12	2,124	0.56%
2019/06/17	0	0.00	5	42.75	42.75	-5	2,138	-0.23%
2019/06/13	5	41.44	0	0.00	41.80	5	2,190	0.23%
2019/06/06	0	0.00	60	40.13	40.10	-60	2,534	-2.37%
2019/06/04	4	41.90	0	0.00	41.60	4	2,614	0.15%
2019/06/03	2	41.68	1	41.45	41.60	1	2,665	0.04%
2019/05/31	0	0.00	1	41.65	41.65	-1	2,704	-0.04%
2019/05/30	0	0.00	1	40.90	41.20	-1	2,771	-0.04%
2019/05/28	1	40.30	1	40.10	40.10	0	3,007	0.00%
2019/05/23	1	41.00	0	0.00	40.40	1	3,597	0.03%
2019/05/20	0	0.00	3	40.55	40.75	-3	3,804	-0.08%
2019/05/17	0	0.00	5	41.30	40.70	-5	3,892	-0.13%
2019/05/14	1	39.00	4	39.26	41.30	-3	4,501	-0.07%
2019/05/13	1	42.40	4	42.11	40.90	-3	4,602	-0.07%
2019/05/09	3	44.83	2	44.85	44.15	1	4,634	0.02%
2019/05/08	1	45.55	1	45.50	45.35	0	4,673	0.00%
2019/05/07	1	46.30	3	45.83	45.90	-2	4,747	-0.04%
2019/05/03	3	46.37	1	46.35	46.25	2	4,785	0.04%
2019/04/29	5	46.35	3	46.20	45.75	2	4,919	0.04%
2019/04/26	4	47.99	2	47.95	47.25	2	4,961	0.04%
2019/04/25	1	46.80	1	46.80	46.90	0	4,968	0.00%
2019/04/23	1	47.40	0	0.00	47.25	1	5,111	0.02%
2019/04/22	2	48.43	2	48.53	47.80	0	5,340	0.00%
2019/04/19	3	47.65	1	47.60	48.40	2	5,387	0.04%
2019/04/18	5	49.09	0	0.00	47.60	5	5,707	0.09%
2019/04/17	9	49.89	2	49.45	49.35	7	5,719	0.12%
2019/04/16	18	49.63	9	49.67	49.75	9	5,718	0.16%
2019/04/15	114	47.03	2	47.63	47.85	112	5,594	2.00%	大買/鉅額交易
2019/04/12	2	47.08	1	46.85	46.70	1	5,672	0.02%
2019/04/11	0	0.00	2	47.20	47.10	-2	5,768	-0.03%
2019/04/08	0	0.00	1	46.55	46.70	-1	6,436	-0.02%
2019/04/02	1	45.60	6	45.40	45.30	-5	6,827	-0.07%
2019/04/01	0	0.00	4	45.20	45.00	-4	7,167	-0.06%
2019/03/29	1	45.90	0	0.00	45.65	1	7,536	0.01%
2019/03/28	6	45.85	0	0.00	45.50	6	7,721	0.08%
2019/03/27	1	45.30	2	46.25	45.80	-1	7,865	-0.01%
2019/03/26	1	47.25	2	46.93	46.50	-1	7,873	-0.01%
2019/03/20	1	47.05	1	47.05	47.30	0	8,230	0.00%
2019/03/19	3	47.47	3	47.37	47.25	0	8,377	0.00%
2019/03/18	3	48.62	0	0.00	47.95	3	8,491	0.04%
2019/03/14	3	46.60	3	49.35	46.60	0	9,044	0.00%
2019/03/12	1	49.85	1	50.20	49.85	0	9,301	0.00%
2019/03/11	0	0.00	3	50.47	50.20	-3	9,448	-0.03%
2019/03/07	3	50.65	2	50.15	50.30	1	9,642	0.01%
2019/03/06	2	51.40	11	50.84	50.80	-9	9,679	-0.09%
2019/03/05	3	50.93	1	50.70	50.10	2	9,708	0.02%
2019/02/27	2	49.50	0	0.00	49.05	2	9,658	0.02%
2019/02/26	6	52.02	2	51.40	51.40	4	9,577	0.04%
2019/02/25	10	51.72	4	51.58	51.90	6	9,563	0.06%
2019/02/22	32	51.54	36	51.00	51.60	-4	9,450	-0.04%
2019/02/21	5	48.20	0	0.00	48.50	5	9,149	0.05%
2019/02/20	4	48.18	3	48.10	48.00	1	9,258	0.01%
2019/02/19	2	47.45	2	47.43	47.60	0	9,267	0.00%
2019/02/18	3	48.13	3	48.23	47.60	0	9,242	0.00%
2019/02/15	5.2	46.71	4	47.01	47.05	1.2	9,163	0.01%
2019/02/14	7	46.91	15	46.50	46.35	-8	9,095	-0.09%
2019/02/13	28	47.51	26	47.53	47.40	2	9,023	0.02%
2019/02/12	12	45.40	17	45.28	46.00	-5	8,777	-0.06%
2019/02/11	13	42.88	12	42.53	43.10	1	8,609	0.01%
2019/01/30	0	0.00	2	41.63	41.80	-2	8,577	-0.02%
2019/01/29	6	41.22	6	41.31	41.35	0	8,614	0.00%
2019/01/28	2	41.33	4	41.39	41.10	-2	8,652	-0.02%
2019/01/25	7	41.16	2	40.75	40.85	5	8,874	0.06%
2019/01/24	3	40.35	5	40.27	40.10	-2	9,167	-0.02%
2019/01/23	1	40.00	0	0.00	40.35	1	9,254	0.01%
2019/01/22	4	40.24	4	39.84	39.70	0	9,268	0.00%
2019/01/21	1	41.25	0	0.00	40.60	1	9,292	0.01%
2019/01/17	0	0.00	5	40.96	40.55	-5	9,334	-0.05%
2019/01/16	7	41.59	3	40.98	40.90	4	9,313	0.04%
2019/01/15	6	41.93	2	42.28	41.75	4	9,273	0.04%
2019/01/14	1	41.55	8	41.77	41.75	-7	9,265	-0.08%
2019/01/11	8	41.83	10	41.78	41.50	-2	9,264	-0.02%
2019/01/10	2	40.70	3	40.47	40.30	-1	9,125	-0.01%
2019/01/09	13	41.89	5	42.38	40.50	8	9,288	0.09%
2019/01/08	2	40.05	0	0.00	40.30	2	8,992	0.02%
2019/01/04	4	38.45	7	38.20	39.00	-3	8,914	-0.03%
2019/01/03	5	40.21	2	40.05	38.75	3	8,765	0.03%
2019/01/02	1	40.10	4	40.03	40.00	-3	8,676	-0.03%
2018/12/28	7	39.91	3	40.07	40.10	4	8,611	0.05%
2018/12/27	3	38.83	6	39.01	38.95	-3	8,451	-0.04%
2018/12/26	12	40.66	9	40.41	37.40	3	8,289	0.04%
2018/12/25	22	40.00	22	39.69	39.60	0	7,869	0.00%
2018/12/24	9	39.47	12	39.58	39.75	-3	7,694	-0.04%
2018/12/22	14	39.76	15	39.56	39.05	-1	7,492	-0.01%
2018/12/21	21	37.49	19	38.73	40.15	2	7,198	0.03%
2018/12/20	23	36.10	23	36.45	36.50	0	6,832	0.00%
2018/12/19	7	35.70	6	35.87	35.80	1	6,640	0.02%
2018/12/18	0	0.00	1	35.15	35.20	-1	6,495	-0.02%
2018/12/17	2	35.70	6	35.76	35.35	-4	6,442	-0.06%
2018/12/14	2	33.53	2	33.18	34.10	0	6,267	0.00%
2018/12/13	6	34.79	8	34.88	34.50	-2	6,221	-0.03%
2018/12/12	5	35.50	6	36.02	35.50	-1	6,141	-0.02%
2018/12/11	2	34.70	2	35.03	34.90	0	6,015	0.00%
2018/12/10	4	33.70	6	34.48	33.90	-2	5,929	-0.03%
2018/12/07	14	35.94	6	35.73	35.75	8	5,814	0.14%
2018/12/06	15	36.83	14	35.21	34.50	1	5,528	0.02%
2018/12/05	19	36.25	9	36.96	37.80	10	5,190	0.19%
2018/12/04	1	35.00	6	34.57	34.50	-5	4,788	-0.10%
2018/12/03	7	34.29	10	34.29	34.45	-3	4,666	-0.06%
2018/11/30	2	31.10	1	31.15	31.35	1	4,492	0.02%
2018/11/29	1	31.35	1	30.35	30.55	0	4,432	0.00%
2018/11/28	1	30.50	2	30.70	30.65	-1	4,373	-0.02%
2018/11/27	2	29.73	1	29.95	30.00	1	4,337	0.02%
2018/11/26	1	28.95	1	29.05	29.20	0	4,311	0.00%
2018/11/23	0	0.00	1	29.95	28.50	-1	4,307	-0.02%
2018/11/22	1	31.45	1	30.55	29.70	0	4,280	0.00%
2018/11/21	2	30.38	1	30.85	30.85	1	4,247	0.02%
2018/11/20	1	30.95	1	31.05	30.55	0	4,270	0.00%
2018/11/19	21	31.20	34	31.28	31.40	-13	4,240	-0.31%
2018/11/16	2	29.70	1	30.50	29.55	1	4,139	0.02%
2018/11/13	0	0.00	6	28.05	28.80	-6	4,070	-0.15%
2018/11/12	6	28.60	12	28.44	28.75	-6	4,105	-0.15%
2018/11/08	26	29.96	5	29.80	29.35	21	4,235	0.50%
2018/11/07	5	28.40	7	29.17	29.20	-2	4,211	-0.05%
2018/11/06	2	28.50	11	28.55	28.00	-9	4,192	-0.21%
2018/11/05	6	30.23	0	0.00	30.20	6	4,137	0.15%
2018/11/02	8	30.76	17	30.90	30.30	-9	4,132	-0.22%
2018/11/01	36	29.73	20	30.46	30.25	16	3,918	0.41%
2018/10/31	1	28.15	4	27.86	28.70	-3	3,601	-0.08%
2018/10/30	9	26.38	6	26.13	26.10	3	3,524	0.09%
2018/10/26	0	0.00	3	28.93	28.35	-3	3,631	-0.08%
2018/10/25	2	28.70	3	29.18	28.45	-1	3,627	-0.03%
2018/10/24	4	31.55	3	32.50	31.05	1	3,696	0.03%
2018/10/23	8	32.97	1	33.70	32.50	7	3,791	0.18%
2018/10/22	6	33.95	5	33.24	33.90	1	3,923	0.03%
2018/10/19	2	33.50	2	33.70	33.35	0	3,957	0.00%
2018/10/18	4	35.91	1	35.80	35.85	3	4,004	0.07%
2018/10/17	5	39.78	5	39.05	37.60	0	4,006	0.00%
2018/10/16	4	37.90	8	39.08	39.50	-4	3,914	-0.10%
2018/10/15	6	36.08	2	35.85	35.95	4	4,003	0.10%
2018/10/12	2	36.20	13	35.61	36.45	-11	4,097	-0.27%
2018/10/11	5	36.52	0	0.00	36.50	5	4,217	0.12%
2018/10/08	1	40.30	11	39.45	40.80	-10	4,359	-0.23%
2018/10/05	5	39.58	8	41.90	39.80	-3	4,552	-0.07%
2018/10/03	10	44.15	14	45.09	44.05	-4	4,979	-0.08%
2018/10/02	15	46.61	12	46.98	45.90	3	5,164	0.06%
2018/10/01	1	46.25	0	0.00	46.35	1	5,295	0.02%
2018/09/28	5	46.40	0	0.00	45.55	5	5,500	0.09%
2018/09/20	0	0.00	1	49.20	48.80	-1	6,926	-0.01%
2018/09/19	5	51.60	0	0.00	49.60	5	7,038	0.07%
2018/09/14	5	53.50	5	55.00	54.20	0	7,648	0.00%
2018/09/13	10	52.30	10	51.25	51.00	0	8,110	0.00%
2018/09/10	4	53.83	6	54.45	54.10	-2	8,490	-0.02%
2018/09/07	9	58.20	11	56.08	55.10	-2	8,709	-0.02%
2018/09/06	4	61.00	2	61.50	60.10	2	8,790	0.02%
2018/09/05	1	61.20	0	0.00	61.20	1	9,072	0.01%
2018/09/04	6	62.05	7	62.19	63.10	-1	9,300	-0.01%
2018/09/03	15	63.79	14	61.44	61.60	1	9,372	0.01%
2018/08/31	6	65.23	6	65.60	65.70	0	9,360	0.00%
2018/08/30	2	65.80	2	65.40	65.80	0	9,532	0.00%
2018/08/29	2	65.50	1	65.80	65.20	1	9,778	0.01%
2018/08/28	9	65.64	8	65.60	64.80	1	9,998	0.01%
2018/08/27	1	64.70	2	65.20	66.30	-1	10,141	-0.01%
2018/08/24	11	63.29	0	0.00	62.00	11	10,131	0.11%
2018/08/23	1	67.50	0	0.00	63.20	1	10,185	0.01%
2018/08/22	0	0.00	2	70.35	70.50	-2	10,158	-0.02%
2018/08/20	23	71.09	27	70.41	70.50	-4	10,473	-0.04%
2018/08/17	4	70.43	1	71.00	68.30	3	10,516	0.03%
2018/08/16	8	70.59	7	71.86	72.00	1	10,468	0.01%
2018/08/15	28	70.19	32	70.18	70.00	-4	10,396	-0.04%
2018/08/14	2	66.10	0	0.00	67.60	2	10,349	0.02%
2018/08/13	6	67.68	1	64.00	63.60	5	10,310	0.05%
2018/08/10	3	70.30	0	0.00	69.80	3	10,282	0.03%
2018/08/09	6	70.43	8	71.60	72.00	-2	10,294	-0.02%
2018/08/08	1	71.90	3	71.70	71.20	-2	10,270	-0.02%
2018/08/07	1	74.00	2	73.65	74.50	-1	10,249	-0.01%
2018/08/06	1	71.90	0	0.00	71.40	1	10,256	0.01%
2018/08/03	4	71.95	6	71.72	71.60	-2	10,329	-0.02%
2018/08/02	12	69.86	11	69.84	70.00	1	10,387	0.01%
2018/08/01	6	73.40	0	0.00	73.40	6	10,464	0.06%
2018/07/31	22	72.90	28	72.33	75.60	-6	10,441	-0.06%
2018/07/30	9	74.32	11	75.71	73.50	-2	10,481	-0.02%
2018/07/27	14	81.34	6	82.47	80.70	8	10,555	0.08%
2018/07/26	8	77.76	6	78.93	78.90	2	10,405	0.02%
2018/07/25	18.1	77.97	16	77.76	77.80	2.1	10,320	0.02%
2018/07/24	6	74.87	3	73.77	76.50	3	10,204	0.03%
2018/07/23	22	72.55	15.1	73.82	74.50	6.9	10,145	0.07%
2018/07/20	26.1	73.88	13	73.19	71.30	13.1	10,038	0.13%
2018/07/19	11.1	74.94	23	75.36	76.80	-12	9,970	-0.12%
2018/07/18	3.1	74.74	15	74.98	75.30	-12	10,006	-0.12%
2018/07/17	0.1	78.60	2	79.75	78.80	-2	10,089	-0.02%
2018/07/16	14	84.20	4	84.00	82.60	10	9,995	0.10%
2018/07/13	14	86.78	14	86.68	85.10	0	10,005	0.00%
2018/07/12	10.2	82.43	22	82.46	85.50	-11.9	9,815	-0.12%
2018/07/11	47.1	83.08	41	83.26	82.20	6.1	9,749	0.06%
2018/07/10	19	79.07	40	78.99	80.40	-21	9,659	-0.22%
2018/07/09	9.1	83.86	5	83.62	80.50	4.1	9,549	0.04%
2018/07/06	9.1	85.56	10	85.75	84.90	-1	9,382	-0.01%
2018/07/05	16.1	90.48	17	90.26	86.90	-1	9,159	-0.01%
2018/07/04	8	86.55	4	86.63	91.50	4	8,991	0.04%
2018/07/03	21	89.08	22	88.70	86.00	-1	8,811	-0.01%
2018/07/02	57	88.97	43	88.80	90.30	14	8,439	0.17%
2018/06/29	12	84.73	34	83.98	84.40	-22	8,052	-0.27%
2018/06/28	8	79.23	12	79.08	79.00	-4	7,692	-0.05%
2018/06/27	30	81.35	19	82.15	78.30	11	7,559	0.15%
2018/06/26	31	79.02	17	78.98	80.70	14	7,336	0.19%
2018/06/25	26	83.78	22	84.22	80.80	4	7,119	0.06%
2018/06/22	30	85.04	33	85.59	83.00	-3	6,874	-0.04%
2018/06/21	31	84.68	32	85.57	88.20	-1	6,334	-0.02%
2018/06/20	18	82.67	6	80.90	80.20	12	6,221	0.19%
2018/06/19	1	88.90	0.6	88.90	88.90	0.4	5,951	0.01%
2018/06/15	4	77.55	5	76.60	80.90	-1	5,913	-0.02%
2018/06/14	1	72.50	11	73.69	73.60	-10	5,702	-0.18%
2018/06/13	14	73.73	18	72.84	74.80	-4	5,575	-0.07%
2018/06/12	31	71.32	18	71.56	71.80	13	5,279	0.25%
2018/06/11	8	65.30	6	65.30	65.30	2	5,043	0.04%
2018/06/08	0	0.00	4	59.40	59.40	-4	4,965	-0.08%
2018/06/07	4	54.78	3	54.70	54.00	1	4,954	0.02%
2018/06/06	6	54.32	6	54.67	54.50	0	4,778	0.00%
2018/06/05	51	51.55	44	51.75	50.30	7	4,523	0.15%
2018/06/04	1	54.70	46	54.74	55.00	-45	4,289	-1.05%
2018/06/01	10	47.98	29	49.19	50.00	-19	4,140	-0.46%
2018/05/31	11	50.48	9	50.00	47.80	2	4,116	0.05%
2018/05/30	12	49.19	6	48.66	49.25	6	4,191	0.14%
2018/05/29	34	50.60	19	50.81	49.85	15	4,321	0.35%
2018/05/28	44	51.20	57	50.04	51.20	-13	4,218	-0.31%
2018/05/25	23	47.63	15	47.75	47.50	8	4,020	0.20%
2018/05/24	2	46.48	1	46.50	46.45	1	3,952	0.03%
2018/05/23	4	46.25	2	46.20	46.55	2	3,984	0.05%
2018/05/22	4	47.36	13	47.57	47.55	-9	3,972	-0.23%
2018/05/21	0	0.00	1	46.65	46.50	-1	3,920	-0.03%
2018/05/18	37	47.12	39	46.62	46.70	-2	3,919	-0.05%
2018/05/17	7	44.73	7	44.80	45.50	0	3,895	0.00%
2018/05/16	3	46.13	2	46.45	46.20	1	3,863	0.03%
2018/05/15	4	46.90	1	47.30	46.75	3	3,881	0.08%
2018/05/14	4	47.74	12	47.75	47.95	-8	3,950	-0.20%
2018/05/11	17	47.76	9	46.97	46.10	8	3,993	0.20%
2018/05/10	61	50.64	11	50.02	49.60	50	3,939	1.27%
2018/05/09	12	50.29	17	50.30	49.35	-5	3,876	-0.13%
2018/05/08	17	47.53	17	47.87	48.00	0	3,678	0.00%
2018/05/07	61	48.35	72	48.16	47.75	-11	3,660	-0.30%
2018/05/04	10	49.70	10	49.45	48.50	0	3,536	0.00%
2018/05/03	4	45.83	3	46.60	47.00	1	3,376	0.03%
2018/05/02	2	47.30	2	47.28	47.00	0	3,382	0.00%
2018/04/30	3	46.00	0	0.00	47.00	3	3,417	0.09%
2018/04/27	2	47.10	1	47.10	46.75	1	3,430	0.03%
2018/04/26	6	45.97	2	45.83	45.70	4	3,439	0.12%
2018/04/25	4	46.36	6	46.39	46.50	-2	3,424	-0.06%
2018/04/24	18	48.22	4	48.23	46.40	14	3,384	0.41%
2018/04/23	0	0.00	10	50.00	51.40	-10	3,266	-0.31%
2018/04/19	3	49.42	3	48.62	47.00	0	3,282	0.00%
2018/04/18	5	47.02	1	46.70	47.45	4	3,235	0.12%
2018/04/17	6	46.79	2	48.28	46.55	4	3,251	0.12%
2018/04/16	14	49.70	14.2	48.57	50.00	-0.2	3,227	-0.01%
2018/04/13	7	47.04	6	46.45	48.00	1	3,094	0.03%
2018/04/12	2	45.05	0	0.00	45.00	2	3,079	0.06%
2018/04/11	1	44.85	1	44.55	44.55	0	3,228	0.00%
2018/04/10	10	44.98	3	45.07	44.65	7	3,551	0.20%
2018/04/09	1	43.40	1	42.35	44.00	0	3,640	0.00%
2018/04/03	1	41.20	0	0.00	41.75	1	3,704	0.03%
2018/03/30	6	45.42	7	44.79	45.00	-1	4,199	-0.02%
2018/03/29	1	43.85	0	0.00	43.90	1	4,272	0.02%
2018/03/14	0	0.00	1	45.25	45.25	-1	5,154	-0.02%
2018/03/13	1	45.60	3	44.90	45.20	-2	5,169	-0.04%
2018/03/12	0	0.00	1	44.30	44.10	-1	5,186	-0.02%
2018/03/08	0	0.00	6	44.12	43.85	-6	5,466	-0.11%
2018/03/06	3	45.65	2	45.60	45.15	1	5,784	0.02%
2018/03/05	2	47.10	3	47.28	46.60	-1	6,014	-0.02%
2018/03/02	8	45.99	3	45.48	45.55	5	5,903	0.08%
2018/03/01	0	0.00	2	43.93	43.90	-2	5,832	-0.03%
2018/02/27	1	42.90	2	42.98	42.90	-1	5,813	-0.02%
2018/02/26	0	0.00	2	43.05	42.50	-2	5,841	-0.03%
2018/02/23	2	42.80	2	43.28	42.75	0	5,826	0.00%
2018/02/22	1	41.65	1	41.70	41.85	0	5,781	0.00%
2018/02/12	5	40.48	1	40.30	39.60	4	5,753	0.07%
2018/02/09	0	0.00	1	40.75	40.70	-1	5,735	-0.02%
2018/02/08	7	41.39	2	41.60	41.50	5	5,713	0.09%
2018/02/07	5	42.89	2	43.25	42.00	3	5,681	0.05%
2018/02/06	4	44.33	4	44.18	42.50	0	5,625	0.00%
2018/02/05	4	46.14	9	45.68	44.95	-5	5,502	-0.09%
2018/02/02	7	44.74	1	45.05	44.55	6	5,393	0.11%
2018/02/01	3	45.13	1	45.70	45.10	2	5,337	0.04%
2018/01/31	0	0.00	2	41.65	42.85	-2	5,220	-0.04%
2018/01/30	1	42.05	4	42.00	42.00	-3	5,205	-0.06%
2018/01/29	0	0.00	4.1	42.35	43.55	-4.1	5,175	-0.08%
2018/01/26	10	41.91	9	42.52	41.50	1	5,121	0.02%
2018/01/25	9	44.49	1	44.20	43.20	8	5,055	0.16%
2018/01/24	4	44.95	3	44.87	44.70	1	5,027	0.02%
2018/01/23	2	47.20	1	47.65	46.15	1	5,046	0.02%
2018/01/22	1	48.60	0	0.00	48.30	1	5,014	0.02%
2018/01/19	1	48.30	7	47.81	47.40	-6	4,964	-0.12%
2018/01/18	7	47.99	2	48.18	47.15	5	4,943	0.10%
2018/01/17	2	48.13	2	47.95	47.80	0	4,916	0.00%
2018/01/16	1	49.20	2	48.70	48.85	-1	4,885	-0.02%
2018/01/15	7	49.90	3	50.58	49.00	4	4,841	0.08%
2018/01/12	1	48.00	8	47.43	48.45	-7	4,616	-0.15%
2018/01/11	6	48.49	5	48.68	47.60	1	4,581	0.02%
2018/01/10	1	47.50	3	48.57	47.50	-2	4,509	-0.04%
2018/01/09	8	50.74	7	51.03	49.70	1	4,423	0.02%
2018/01/08	3	51.53	4	51.95	49.50	-1	4,310	-0.02%
2018/01/05	14	53.47	16	53.36	53.00	-2	4,216	-0.05%
2018/01/04	20	51.20	14	51.54	54.00	6	4,052	0.15%
2018/01/03	9	48.00	11	48.70	49.25	-2	3,716	-0.05%
2018/01/02	2	44.90	0	0.00	44.80	2	3,564	0.06%