凱美 (2375)-凱基-復興券商分點個股進出

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
63.5
漲跌
▲2.1
漲幅
+3.42%
成交量
448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－凱基-復興券商分點個股進出

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

凱基-復興券商分點個股進出
凱基-復興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
2023/12/08	0.1	75.80	0	0.00	76.20	0.1	802	0.01%
2023/12/06	2	74.25	0	0.00	74.00	2	770	0.26%
2023/12/04	0	0.00	1	77.40	76.00	-1	731	-0.14%
2023/12/01	3	76.03	0	0.00	75.90	3	714	0.42%
2023/11/30	3.1	76.33	10	76.50	75.70	-6.9	710	-0.97%
2023/11/29	2	77.95	9	77.14	77.80	-7	685	-1.02%
2023/11/28	1	75.00	1	75.50	75.10	0	625	0.00%
2023/11/27	2	74.60	2.7	74.31	74.40	-0.7	585	-0.12%
2023/11/24	10.7	73.96	3	73.43	73.70	7.7	518	1.48%
2023/11/20	1	65.90	5	67.38	68.00	-4	373	-1.07%
2023/11/08	1	66.60	0.5	65.95	65.60	0.5	364	0.14%
2023/11/03	0.5	64.90	0	0.00	64.80	0.5	359	0.14%
2023/10/26	1	62.40	0	0.00	62.40	1	345	0.29%
2023/10/20	0.2	63.75	0	0.00	63.80	0.2	353	0.06%
2023/10/18	1	65.80	0	0.00	65.10	1	358	0.28%
2023/10/17	1	68.20	6	68.50	67.00	-5	356	-1.40%
2023/10/16	0	0.00	0.1	67.60	67.00	-0.1	352	-0.03%
2023/10/11	0	0.00	6	64.50	64.10	-6	353	-1.70%
2023/10/03	0	0.00	4.1	67.24	66.50	-4.1	362	-1.13%
2023/10/02	1	67.10	3	67.00	67.00	-2	364	-0.55%
2023/09/26	1	65.80	0	0.00	65.70	1	370	0.27%
2023/09/25	1	66.90	0	0.00	66.90	1	371	0.27%
2023/09/20	1	68.10	0	0.00	66.90	1	376	0.27%
2023/09/18	1	69.20	3	68.73	68.80	-2	373	-0.54%
2023/09/14	1	68.70	2	68.50	68.40	-1	365	-0.27%
2023/09/13	2	68.40	5	67.78	67.90	-3	359	-0.83%
2023/09/12	1	67.90	1	67.80	68.00	0	363	0.00%
2023/09/11	2	67.70	2	67.65	67.50	0	365	0.00%
2023/09/05	1	67.50	1	68.00	67.90	0	367	0.00%
2023/09/04	0	0.00	3	66.90	66.60	-3	364	-0.82%
2023/09/01	9	67.57	6	67.15	66.70	3	346	0.87%
2023/08/30	0	0.00	0.1	62.70	62.80	-0.1	316	-0.03%
2023/08/17	0	0.00	1	60.80	60.90	-1	375	-0.27%
2023/08/11	0	0.00	2	59.00	58.80	-2	387	-0.52%
2023/08/09	0	0.00	1	61.00	60.40	-1	385	-0.26%
2023/08/07	0	0.00	5.8	62.07	62.20	-5.8	388	-1.49%
2023/08/04	0	0.00	0	63.00	62.80	0	389	-0.01%
2023/08/02	2	63.05	0	0.00	62.80	2	392	0.51%
2023/07/18	1	66.40	0	0.00	64.90	1	487	0.21%
2023/07/14	1	66.60	0	0.00	66.00	1	513	0.19%
2023/07/06	1	68.00	1	67.30	67.90	0	727	0.00%
2023/06/28	1	67.00	1	66.70	66.70	0	849	0.00%
2023/06/20	1	68.50	0	0.00	68.00	1	995	0.10%
2023/06/15	1	69.20	1	69.80	69.70	0	1,047	0.00%
2023/06/13	0	0.00	0.8	69.40	69.40	-0.8	1,082	-0.07%
2023/06/08	0	0.00	1	69.50	69.50	-1	1,195	-0.08%
2023/06/05	1	72.90	2	73.60	73.40	-1	1,484	-0.07%
2023/05/31	2	70.50	4	70.60	70.70	-2	1,768	-0.11%
2023/05/29	2	69.25	1	69.10	69.90	1	1,776	0.06%
2023/05/23	2	71.20	1	71.00	70.50	1	1,836	0.05%
2023/05/08	1	70.10	0	0.00	70.20	1	2,215	0.05%
2023/04/21	0	0.00	1	70.70	70.30	-1	2,198	-0.05%
2023/04/20	1	75.00	1	73.90	73.20	0	2,178	0.00%
2023/04/19	2	75.70	1	75.90	74.70	1	2,174	0.05%
2023/04/18	1	78.70	0	0.00	76.90	1	2,164	0.05%
2023/04/17	2	76.90	2	77.40	77.40	0	2,127	0.00%
2023/04/14	5	77.18	4	77.20	76.80	1	2,107	0.05%
2023/04/13	2	76.95	1	78.20	75.50	1	2,067	0.05%
2023/04/12	2	77.50	1	77.10	77.00	1	2,003	0.05%
2023/04/11	0	0.00	1	75.10	75.00	-1	1,957	-0.05%
2023/04/10	7	75.81	3	75.57	74.80	4	1,942	0.21%
2023/03/31	1	74.10	0	0.00	74.00	1	1,865	0.05%
2023/03/24	1	78.40	1	78.60	78.10	0	1,767	0.00%
2023/03/23	4	78.28	6.6	78.53	79.10	-2.6	1,740	-0.15%
2023/03/17	0	0.00	1	75.60	75.00	-1	1,615	-0.06%
2023/03/16	1	76.20	0	0.00	74.50	1	1,595	0.06%
2023/03/15	5	77.94	5	77.02	76.30	0	1,580	0.00%
2023/03/13	0	0.00	2	76.60	77.00	-2	1,534	-0.13%
2023/03/10	1	77.70	0	0.00	78.50	1	1,502	0.07%
2023/03/09	7	81.33	5.1	81.31	80.70	1.9	1,448	0.13%
2023/03/08	11.1	79.74	8	80.20	80.00	3.1	1,349	0.23%
2023/03/07	8	75.26	6	76.30	76.80	2	1,199	0.17%
2023/03/06	7	73.04	22.4	75.04	76.00	-15.4	1,069	-1.44%
2023/03/03	6	69.87	8	69.79	69.10	-2	931	-0.21%
2023/03/02	1	66.40	0	0.00	66.10	1	872	0.11%
2023/03/01	0	0.00	1	66.20	65.80	-1	864	-0.12%
2023/02/23	2	68.10	1	67.70	68.10	1	847	0.12%
2023/02/22	0	0.00	1.5	68.52	67.20	-1.5	837	-0.18%
2023/02/21	1	69.40	1	69.80	69.40	0	817	0.00%
2023/02/20	2	70.20	2	70.15	70.40	0	800	0.00%
2023/02/17	9	70.61	4	70.25	71.50	5	752	0.66%
2023/02/16	2	66.15	1.4	69.30	69.30	0.6	548	0.11%
2023/02/15	2	62.75	2	62.00	63.00	0	460	0.00%
2023/02/14	1	63.60	1	63.00	62.60	0	451	0.00%
2023/02/06	0	63.80	0	0.00	62.70	0	442	0.00%
2023/02/02	0	0.00	1	64.30	64.70	-1	441	-0.23%
2023/02/01	3	62.93	2	64.10	63.80	1	426	0.23%
2023/01/13	0	0.00	2	60.20	58.20	-2	391	-0.51%
2023/01/12	1	59.70	0	0.00	58.60	1	386	0.26%
2023/01/10	2	58.45	1	58.90	58.60	1	381	0.26%
2023/01/09	0	0.00	1	58.20	58.90	-1	379	-0.26%
2023/01/06	3	56.73	2	57.25	57.30	1	370	0.27%
2023/01/05	0	0.00	1	54.70	54.40	-1	363	-0.28%
2023/01/04	1	53.80	1	54.30	54.00	0	365	0.00%
2022/12/30	1	54.10	1	54.70	53.50	0	370	0.00%
2022/12/28	1	54.20	0	0.00	54.20	1	375	0.27%
2022/12/20	0	0.00	2	56.70	55.80	-2	407	-0.49%
2022/12/19	1	58.20	1	58.40	58.00	0	415	0.00%
2022/12/06	1	63.90	1	63.80	61.30	0	443	0.00%
2022/12/05	3	63.57	3	63.17	64.50	0	435	0.00%
2022/12/02	2	60.50	1	59.60	60.70	1	427	0.23%
2022/11/29	1	56.10	1	56.30	56.70	0	443	0.00%
2022/11/28	1	56.50	1	57.00	56.60	0	458	0.00%
2022/11/25	1	58.50	1	58.40	57.40	0	501	0.00%
2022/11/24	0	0.00	3.8	56.77	57.20	-3.8	525	-0.72%
2022/11/23	0	0.00	4	56.50	56.30	-4	531	-0.75%
2022/11/16	1	58.20	2.6	58.57	58.30	-1.6	561	-0.29%
2022/11/15	1	57.90	1	58.20	57.50	0	564	0.00%
2022/11/02	0.2	52.30	0	0.00	52.70	0.2	574	0.03%
2022/10/27	0	0.00	1	50.60	51.60	-1	601	-0.17%
2022/10/26	1	49.90	0	0.00	49.90	1	610	0.16%
2022/10/25	0	0.00	2	49.95	49.95	-2	622	-0.32%
2022/10/24	0	0.00	2	50.80	50.50	-2	641	-0.31%
2022/10/17	1	49.05	1	50.40	51.30	0	901	0.00%
2022/10/14	0	0.00	2	50.40	50.40	-2	908	-0.22%
2022/10/13	1	48.30	0	0.00	48.20	1	912	0.11%
2022/10/11	1	49.60	0	0.00	49.85	1	922	0.11%
2022/09/30	1	48.15	3	49.27	50.40	-2	981	-0.20%
2022/09/29	1	49.35	3	50.05	49.50	-2	984	-0.20%
2022/09/28	1	50.90	1	52.30	48.40	0	985	0.00%
2022/09/26	1	50.70	0	0.00	50.50	1	981	0.10%
2022/09/23	1	55.20	1	56.50	54.50	0	977	0.00%
2022/09/22	1	55.70	0	0.00	55.70	1	983	0.10%
2022/09/21	0.2	57.00	0	0.00	56.70	0.2	991	0.02%
2022/09/20	1	58.40	1	59.40	58.10	0	1,001	0.00%
2022/09/15	2.2	61.63	1	61.10	61.00	1.2	1,008	0.12%
2022/09/14	2	61.00	0	0.00	61.00	2	1,003	0.20%
2022/08/26	0	0.00	0	62.20	61.40	0	959	0.00%
2022/08/25	3	62.30	11	62.07	61.50	-8	952	-0.84%
2022/08/24	0	0.00	3	62.00	62.00	-3	946	-0.32%
2022/08/12	2	55.00	2	55.00	55.10	0	850	0.00%
2022/08/04	3	50.83	3	51.70	51.70	0	847	0.00%
2022/07/26	0	0.00	1	56.00	54.70	-1	823	-0.12%
2022/07/25	2	55.90	8	56.13	56.30	-6	813	-0.74%
2022/07/22	3	56.20	0	0.00	55.90	3	813	0.37%
2022/07/21	0	0.00	1	57.30	57.20	-1	816	-0.12%
2022/07/20	1	57.10	3	56.70	55.60	-2	807	-0.25%
2022/07/19	14	58.15	0	0.00	57.00	14	803	1.74%
2022/07/18	14	57.69	13	58.28	59.00	1	780	0.13%
2022/07/15	7	56.57	3.4	57.44	57.50	3.6	651	0.55%
2022/07/13	0	0.00	2	50.20	51.00	-2	588	-0.34%
2022/07/12	2	49.28	0	0.00	48.85	2	593	0.34%
2022/07/07	0	0.00	2	49.35	50.40	-2	589	-0.34%
2022/07/06	1	49.05	2	49.65	49.10	-1	598	-0.17%
2022/07/04	0	0.00	6	49.08	49.20	-6	607	-0.99%
2022/07/01	4	47.94	0	0.00	46.15	4	599	0.67%
2022/06/30	2	49.98	9	51.94	49.95	-7	588	-1.19%
2022/06/29	4	52.70	4	53.45	52.30	0	582	0.00%
2022/06/28	11	56.70	0	0.00	56.20	11	577	1.90%
2022/06/27	0	0.00	6	57.37	57.50	-6	579	-1.04%
2022/06/24	6	55.95	1	56.70	56.00	5	601	0.83%
2022/06/23	4	55.63	6	56.10	55.50	-2	636	-0.31%
2022/06/22	3	57.27	1	59.10	55.50	2	633	0.32%
2022/06/21	0	0.00	2	57.50	58.20	-2	629	-0.32%
2022/06/20	1	57.30	2	56.10	54.40	-1	622	-0.16%
2022/06/17	2	59.20	1	59.90	59.20	1	611	0.16%
2022/06/16	1	61.00	2	61.30	61.00	-1	609	-0.16%
2022/06/14	0	0.00	1	63.10	63.80	-1	624	-0.16%
2022/05/13	0	0.00	3	60.90	61.80	-3	715	-0.42%
2022/05/12	3	60.87	1	61.90	59.90	2	718	0.28%
2022/05/11	1	61.60	0	0.00	61.60	1	713	0.14%
2022/05/10	1	60.30	1	61.40	63.10	0	720	0.00%
2022/05/05	0	0.00	8	67.84	67.20	-8	732	-1.09%
2022/04/28	1	63.20	1	64.00	64.80	0	776	0.00%
2022/04/27	1	62.10	1	63.90	63.70	0	773	0.00%
2022/04/26	0	0.00	1	64.50	65.10	-1	767	-0.13%
2022/04/25	1	63.10	1	63.10	63.20	0	788	0.00%
2022/04/18	0	0.00	1	68.00	67.70	-1	891	-0.11%
2022/04/14	0	71.70	0	0.00	71.20	0	950	0.00%
2022/04/13	0	0.00	1	71.50	71.90	-1	987	-0.10%
2022/04/11	3	74.50	1	72.90	72.80	2	1,183	0.17%
2022/04/01	1	81.40	0	0.00	81.50	1	1,327	0.08%
2022/03/31	0	0.00	2	83.35	83.50	-2	1,366	-0.15%
2022/03/30	0	0.00	1	84.00	83.60	-1	1,395	-0.07%
2022/03/29	5	84.90	1.4	85.58	83.90	3.6	1,438	0.25%
2022/03/28	2.4	83.77	2	84.30	84.90	0.4	1,456	0.03%
2022/03/25	0	0.00	1	80.80	80.80	-1	1,448	-0.07%
2022/03/21	1	80.40	0	0.00	80.40	1	1,624	0.06%
2022/03/11	0	0.00	5	80.80	80.80	-5	2,277	-0.22%
2022/03/08	2	80.15	5	80.30	79.60	-3	2,795	-0.11%
2022/03/01	2	89.60	0	0.00	90.30	2	5,273	0.04%
2022/02/24	2	89.05	0	0.00	87.30	2	5,554	0.04%
2022/02/22	1	90.20	0	0.00	90.00	1	5,586	0.02%
2022/02/10	1	93.60	0	0.00	93.80	1	5,726	0.02%
2022/01/25	0	0.00	1	89.30	88.30	-1	5,798	-0.02%
2022/01/21	1	91.10	0	0.00	90.00	1	5,790	0.02%
2022/01/19	5	92.84	0	0.00	92.80	5	5,810	0.09%
2022/01/18	1	96.30	0	0.00	94.00	1	5,806	0.02%
2022/01/07	2	98.30	0	0.00	97.90	2	5,663	0.04%
2022/01/04	12	105.71	6	106.42	105.50	6	5,555	0.11%
2022/01/03	4	103.88	9	103.00	104.50	-5	5,410	-0.09%
2021/12/30	2	100.10	1	99.90	101.00	1	5,348	0.02%
2021/12/28	2	99.00	0	0.00	99.30	2	5,317	0.04%
2021/12/27	0	0.00	1	100.00	99.30	-1	5,307	-0.02%
2021/12/24	0	0.00	1	97.70	97.60	-1	5,285	-0.02%
2021/12/23	3	99.03	4	100.88	98.70	-1	5,269	-0.02%
2021/12/22	6	99.82	6	99.02	99.10	0	5,243	0.00%
2021/12/21	2	99.10	4	98.55	98.40	-2	5,213	-0.04%
2021/12/20	3	98.07	1.2	97.99	97.60	1.8	5,189	0.04%
2021/12/16	0	0.00	1	101.00	101.00	-1	5,096	-0.02%
2021/12/15	1	100.50	0	0.00	100.50	1	5,079	0.02%
2021/12/14	5	102.50	74	101.00	101.00	-69	5,036	-1.37%
2021/12/13	4	103.13	1	103.50	103.00	3	5,006	0.06%
2021/12/10	1	103.00	26	101.40	101.00	-25	4,945	-0.51%
2021/12/09	2	105.75	4.8	106.00	106.00	-2.8	4,867	-0.06%
2021/12/08	1	106.50	17	105.79	105.00	-16	4,825	-0.33%
2021/12/07	23	108.17	182	107.50	105.50	-159	4,723	-3.37%	大賣/鉅額交易
2021/12/06	42	113.55	3	113.83	114.50	39	4,378	0.89%
2021/12/03	35	116.50	32	115.98	116.50	3.1	4,312	0.07%
2021/12/02	5	119.20	9	118.94	113.00	-4	4,177	-0.10%
2021/12/01	17.2	118.86	15	118.43	117.00	2.2	3,918	0.06%
2021/11/30	28	118.45	24	118.00	117.00	4	3,566	0.11%
2021/11/29	13.1	111.45	10	112.60	113.50	3.1	3,000	0.10%
2021/11/26	227	114.61	43	113.12	115.50	184	2,633	6.99%	大買/鉅額交易
2021/11/25	53	109.76	39	111.14	111.50	14	1,878	0.75%
2021/11/24	19	103.39	21	102.74	105.00	-2	1,479	-0.14%
2021/11/23	5	97.20	0	0.00	95.50	5	1,280	0.39%
2021/11/19	0	0.00	1	92.60	92.40	-1	1,201	-0.08%
2021/11/18	1	92.00	0	0.00	92.00	1	1,203	0.08%
2021/11/17	6	93.35	1	93.90	93.40	5	1,196	0.42%
2021/11/16	1	91.20	1	91.40	89.60	0	1,227	0.00%
2021/11/15	3	90.40	2	90.40	90.70	1	1,294	0.08%
2021/11/12	0	0.00	1	86.50	86.50	-1	1,288	-0.08%
2021/11/09	13	87.66	0.2	86.60	88.20	12.8	1,378	0.93%
2021/11/08	0	0.00	1	85.30	85.50	-1	1,378	-0.07%
2021/11/04	2	89.40	0	0.00	87.00	2	1,454	0.14%
2021/11/03	2.2	87.42	2	87.05	87.00	0.2	1,461	0.01%
2021/10/28	1	89.20	1	86.60	85.90	0	1,566	0.00%
2021/10/26	1	85.90	1	84.90	85.10	0	1,566	0.00%
2021/10/21	1	84.10	0	0.00	83.20	1	1,654	0.06%
2021/10/01	0	80.50	0	0.00	80.50	0	2,170	0.00%
2021/09/22	0	87.50	4	87.25	87.00	-4	3,665	-0.11%
2021/09/15	0	89.80	1	89.80	89.40	-1	3,852	-0.03%
2021/09/08	1	92.80	0	0.00	89.90	1	4,965	0.02%
2021/09/06	0	0.00	2	94.05	93.30	-2	5,158	-0.04%
2021/09/03	2	96.60	1	95.30	95.40	1	5,294	0.02%
2021/09/01	0	0.00	61	101.00	101.50	-61	5,327	-1.15%
2021/08/31	0	0.00	1	101.00	101.00	-1	5,363	-0.02%
2021/08/25	0	0.00	2	103.00	104.00	-2	5,627	-0.04%
2021/08/24	3	101.33	3	100.00	100.50	0	5,661	0.00%
2021/08/20	0	97.00	1	93.40	96.80	-1	5,777	-0.02%
2021/08/19	18	95.24	17	95.92	93.00	1	5,800	0.02%
2021/08/18	2	96.95	2	99.50	101.50	0	5,894	0.00%
2021/08/17	0	99.50	1	100.50	96.00	-1	6,084	-0.02%
2021/08/16	5	99.10	6	100.42	100.00	-1	6,124	-0.02%
2021/08/13	21	103.48	21	103.24	103.00	0	6,185	0.00%
2021/08/11	2	107.75	2	109.75	107.50	0	6,292	0.00%
2021/08/10	0	0.00	5	109.70	108.00	-5	6,365	-0.08%
2021/08/09	0	0.00	1	111.00	107.00	-1	6,461	-0.02%
2021/08/06	4	112.63	2	112.00	111.00	2	6,647	0.03%
2021/08/05	5	110.00	3	110.17	111.00	2	6,751	0.03%
2021/08/04	1	110.50	0	0.00	112.00	1	6,864	0.01%
2021/08/03	0	0.00	1	105.00	105.00	-1	6,915	-0.01%
2021/07/28	1	109.46	0	0.00	104.50	1	7,375	0.01%
2021/07/27	1	109.50	0	0.00	109.50	1	7,484	0.01%
2021/07/26	1	113.00	7	112.86	113.00	-6	7,612	-0.08%
2021/07/22	14	113.89	5	112.90	112.50	9	7,736	0.12%
2021/07/21	4	111.13	2	112.75	111.00	2	7,787	0.03%
2021/07/20	1	111.50	0	0.00	110.00	1	7,776	0.01%
2021/07/19	10	114.00	0	0.00	113.50	10	7,786	0.13%
2021/07/15	10	114.00	0	0.00	114.50	10	7,884	0.13%
2021/07/13	2	115.75	0	0.00	114.00	2	8,058	0.02%
2021/07/09	5	115.00	6.2	115.35	115.00	-1.2	8,040	-0.01%
2021/07/08	9	120.28	0	0.00	119.00	9	8,066	0.11%
2021/07/07	8.2	123.94	17	123.38	120.50	-8.8	8,101	-0.11%
2021/07/06	13	121.88	26	122.75	121.50	-13	7,972	-0.16%
2021/07/05	5	119.80	27	120.19	118.00	-22	7,865	-0.28%
2021/07/02	1	114.50	1	114.50	115.50	0	7,760	0.00%
2021/07/01	16	116.22	14	114.25	114.00	2	8,048	0.02%
2021/06/30	29	121.21	11	119.14	123.00	18	8,037	0.22%
2021/06/29	15	115.07	7	112.57	112.00	8	7,900	0.10%
2021/06/28	0	0.00	3	111.50	112.50	-3	7,787	-0.04%
2021/06/25	2	114.75	149.1	114.13	113.00	-147.1	7,774	-1.89%	大賣/鉅額交易
2021/06/24	2	115.75	5	114.20	114.50	-3	7,802	-0.04%
2021/06/23	11	115.45	5	116.10	115.50	6	7,897	0.08%
2021/06/22	5.2	114.64	1	112.50	112.00	4.2	7,990	0.05%
2021/06/21	0	115.00	4	115.00	113.50	-4	8,099	-0.05%
2021/06/18	23	118.72	18.1	118.17	117.00	4.9	8,071	0.06%
2021/06/17	32.1	110.84	49	110.77	117.50	-16.9	7,670	-0.22%
2021/06/16	65	109.00	68	107.74	107.00	-3	7,512	-0.04%
2021/06/15	9	107.28	6	106.25	108.00	3	7,507	0.04%
2021/06/11	17	107.29	12	106.63	103.50	5	7,479	0.07%
2021/06/10	7	104.57	1	105.00	104.50	6	7,614	0.08%
2021/06/09	10	104.45	6	104.00	103.00	4	7,802	0.05%
2021/06/08	12	104.38	19	104.63	104.50	-7	7,814	-0.09%
2021/06/07	7	103.79	2	104.25	102.50	5	7,863	0.06%
2021/06/04	14	104.89	9	104.89	105.00	5	7,874	0.06%
2021/06/03	3	103.33	8	101.68	104.00	-5	7,867	-0.06%
2021/06/02	31.2	101.34	31	100.35	100.00	0.2	7,833	0.00%
2021/06/01	7.1	104.51	1	105.50	105.00	6.1	7,781	0.08%
2021/05/31	10	107.00	1	105.00	104.50	9	7,760	0.12%
2021/05/28	3	105.17	1	105.50	104.50	2	7,739	0.03%
2021/05/27	3	105.17	3	104.33	104.00	0	7,708	0.00%
2021/05/26	4	105.00	0	0.00	104.50	4	7,654	0.05%
2021/05/25	10	106.00	16	106.63	108.00	-6	7,623	-0.08%
2021/05/24	6	97.58	5	97.72	98.60	1	7,669	0.01%
2021/05/21	10	96.09	2	96.00	95.80	8	8,044	0.10%
2021/05/20	6	95.83	9	94.87	93.00	-3	8,255	-0.04%
2021/05/19	3	95.70	1	97.50	95.40	2	8,409	0.02%
2021/05/18	10	94.45	4	93.63	96.90	6	8,638	0.07%
2021/05/17	6	90.38	10	90.80	88.90	-4	8,770	-0.05%
2021/05/14	5	97.86	6	97.48	93.00	-1	8,852	-0.01%
2021/05/13	2	92.10	5	87.08	91.60	-3	8,935	-0.03%
2021/05/12	12	93.02	947	92.91	90.90	-935	9,089	-10.29%	大賣/鉅額交易
2021/05/11	3.1	101.48	0	0.00	101.00	3.1	9,090	0.03%
2021/05/10	9	113.28	9.1	111.56	110.50	-0.1	9,152	0.00%
2021/05/07	1.1	112.36	6	109.58	113.00	-4.9	9,214	-0.05%
2021/05/06	5	103.00	4	104.63	103.00	1	9,549	0.01%
2021/05/05	1	104.00	6	108.58	102.50	-5	9,563	-0.05%
2021/05/04	12	108.92	16	102.81	106.00	-4	9,851	-0.04%
2021/05/03	17	117.03	13	113.46	113.50	4	10,170	0.04%
2021/04/29	3	126.17	1	126.00	125.00	2	10,099	0.02%
2021/04/28	2	126.75	20	125.60	128.50	-18	10,166	-0.18%
2021/04/27	0	0.00	27	123.19	126.50	-27	10,239	-0.26%
2021/04/26	21	123.95	11	123.77	123.50	10	10,222	0.10%
2021/04/23	2	122.50	1	122.50	122.50	1	10,282	0.01%
2021/04/22	23	121.96	5	119.50	119.50	18	10,494	0.17%
2021/04/21	8	124.13	10	124.00	123.50	-2	10,620	-0.02%
2021/04/20	15	127.10	7	127.50	127.50	8	10,940	0.07%
2021/04/19	13	124.42	1.1	125.23	123.00	11.9	10,902	0.11%
2021/04/15	0	0.00	1	124.50	124.00	-1	11,107	-0.01%
2021/04/14	6.2	120.85	3	122.17	125.00	3.2	11,202	0.03%
2021/04/13	7.1	125.26	5	124.50	122.50	2.1	11,300	0.02%
2021/04/12	4	123.00	1	122.00	121.50	3	11,314	0.03%
2021/04/09	6	126.17	2	125.50	126.00	4	11,401	0.04%
2021/04/08	7	132.93	5	133.30	131.00	2	11,427	0.02%
2021/04/07	22	134.16	94	133.32	133.50	-72	11,575	-0.62%
2021/04/06	223	128.25	11	127.27	129.50	212	11,354	1.87%	大買/鉅額交易
2021/04/01	97.1	123.10	48	120.74	121.50	49.1	11,260	0.44%
2021/03/31	7.2	118.27	13	117.27	117.50	-5.9	11,387	-0.05%
2021/03/30	6	119.42	7	118.64	118.50	-1	11,764	-0.01%
2021/03/29	25	117.58	14.2	119.15	117.00	10.8	11,926	0.09%
2021/03/26	25.2	119.42	13	121.65	119.50	12.2	12,174	0.10%
2021/03/25	7	115.36	1	115.50	114.00	6	12,118	0.05%
2021/03/24	1	126.50	170	124.01	120.00	-169	12,075	-1.40%	大賣/鉅額交易
2021/03/23	0	0.00	1	130.50	131.00	-1	12,106	-0.01%
2021/03/22	2	131.25	4	130.13	130.50	-2	12,209	-0.02%
2021/03/19	7	135.57	1	134.50	133.00	6	12,296	0.05%
2021/03/18	42	136.24	14	134.96	134.50	28	12,427	0.23%
2021/03/17	1	134.00	9.1	134.99	134.00	-8.1	12,481	-0.06%
2021/03/16	17.1	135.32	8.1	136.61	134.50	9.1	12,505	0.07%
2021/03/15	636	133.61	1	130.50	134.50	635	12,413	5.12%	大買/鉅額交易
2021/03/12	1	128.00	1	129.50	128.00	0	12,305	0.00%
2021/03/11	1	129.50	3	127.33	131.00	-2	12,362	-0.02%
2021/03/10	4	121.00	21	119.79	121.50	-17	12,362	-0.14%
2021/03/09	1	112.00	28	112.64	110.50	-27	12,470	-0.22%
2021/03/08	0	0.00	10	123.75	117.00	-10	12,466	-0.08%
2021/03/05	2	122.75	10	124.65	122.00	-8	12,619	-0.06%
2021/03/04	5	126.60	3	128.00	127.00	2	12,695	0.02%
2021/03/03	2	125.00	32	123.41	130.00	-30	12,775	-0.23%
2021/03/02	38	132.86	2.5	128.70	126.00	35.5	12,890	0.28%
2021/02/26	19	130.40	3	131.33	130.00	16	13,034	0.12%
2021/02/25	4.1	133.87	4	132.63	132.00	0.1	13,343	0.00%
2021/02/24	23	132.37	272.1	133.88	129.00	-249	13,326	-1.87%	大賣/鉅額交易
2021/02/23	27	142.26	5.1	140.96	137.50	21.9	13,344	0.16%
2021/02/22	23.1	135.91	43	135.70	139.50	-19.9	13,052	-0.15%
2021/02/19	43	125.62	18.1	124.78	127.50	24.9	13,152	0.19%
2021/02/18	55	120.68	7.5	122.33	124.00	47.5	13,244	0.36%
2021/02/17	5.5	117.23	12	115.42	117.50	-6.5	13,484	-0.05%
2021/02/05	262	106.61	7	105.86	107.00	255	13,531	1.88%	大買/鉅額交易
2021/02/04	70	107.67	68	103.71	104.00	2	13,967	0.01%
2021/02/03	1,642	104.10	80.4	102.50	104.00	1,561.6	14,127	11.05%	大買/鉅額交易
2021/02/02	3	100.50	1	100.50	100.00	2	13,906	0.01%
2021/02/01	3	97.87	2	94.95	96.50	1	13,833	0.01%
2021/01/29	15	102.30	8	98.54	98.50	7	13,785	0.05%
2021/01/28	81.1	105.17	106	106.77	101.00	-24.9	13,657	-0.18%	大賣/
2021/01/27	11	100.46	3.1	100.48	100.50	7.9	13,700	0.06%
2021/01/26	69.2	100.92	38	103.26	99.10	31.2	13,769	0.23%
2021/01/25	22	105.11	41.8	105.21	107.00	-19.8	13,404	-0.15%
2021/01/22	26	97.62	13	97.45	97.60	13	12,966	0.10%
2021/01/21	4	98.00	12	98.09	98.00	-8	12,896	-0.06%
2021/01/20	5.1	95.81	1	95.70	93.80	4.1	12,789	0.03%
2021/01/19	3	100.00	4	101.38	99.00	-1	12,639	-0.01%
2021/01/18	14	99.70	3	100.83	100.50	11	12,578	0.09%
2021/01/15	11	102.22	18	103.50	101.00	-7	12,515	-0.06%
2021/01/14	5	100.66	11	100.80	102.50	-6	12,336	-0.05%
2021/01/13	48	99.13	46	99.47	100.00	2	12,264	0.02%
2021/01/12	15	93.11	7	93.41	93.20	8	12,028	0.07%
2021/01/11	9.1	94.84	40	97.37	95.60	-30.9	12,396	-0.25%
2021/01/08	8.3	97.03	2.3	97.55	95.20	6.1	12,534	0.05%
2021/01/07	2	96.10	4	98.05	97.50	-2	12,342	-0.02%
2021/01/06	18.1	98.17	8	96.99	96.00	10.1	12,234	0.08%
2021/01/05	3	97.70	2	98.00	97.70	1	12,030	0.01%
2021/01/04	1	97.60	6	94.52	97.50	-5	11,917	-0.04%
2020/12/31	18	91.92	19.2	91.61	91.60	-1.2	11,758	-0.01%
2020/12/30	3.2	89.81	5.6	89.53	91.90	-2.5	11,606	-0.02%
2020/12/29	2	85.39	6	86.20	84.80	-4	11,358	-0.03%
2020/12/28	29	86.24	2	86.70	85.00	27	11,243	0.24%
2020/12/25	32	85.27	8.4	86.64	84.80	23.6	11,135	0.21%
2020/12/24	23.4	85.56	22	85.37	86.20	1.4	10,948	0.01%
2020/12/23	7	78.97	1	80.10	78.40	6	10,487	0.06%
2020/12/22	31	78.39	6.7	78.92	77.90	24.3	10,269	0.24%
2020/12/21	23.1	73.62	1	74.80	75.00	22.1	9,943	0.22%
2020/12/18	4	74.25	1	74.40	73.70	3	9,853	0.03%
2020/12/17	1.5	73.27	15.4	74.57	75.20	-13.9	9,668	-0.14%
2020/12/16	7	72.89	2.4	72.33	72.80	4.6	9,437	0.05%
2020/12/15	6.1	69.37	2	69.25	68.30	4.1	9,266	0.04%
2020/12/14	2	74.10	8.9	74.08	73.60	-6.9	9,095	-0.08%
2020/12/11	4	69.25	0	0.00	69.70	4	8,808	0.05%
2020/12/10	12	71.40	1	71.90	70.90	11	8,667	0.13%
2020/12/09	3	72.47	1.6	72.84	72.10	1.4	8,565	0.02%
2020/12/08	1	68.00	1	69.80	69.00	0	8,371	0.00%
2020/12/07	6	72.32	7	71.67	70.60	-1	8,252	-0.01%
2020/12/04	0	0.00	3	70.50	71.60	-3	8,135	-0.04%
2020/12/03	1	71.10	1.7	70.08	70.10	-0.7	8,054	-0.01%
2020/12/02	10	68.80	1.1	68.52	68.80	8.9	7,885	0.11%
2020/12/01	16	68.61	4.1	68.69	68.50	11.9	7,819	0.15%
2020/11/30	7	67.09	7	67.04	67.00	0	7,659	0.00%
2020/11/27	11	66.74	42	67.03	66.90	-31	7,549	-0.41%
2020/11/26	1	65.00	0	0.00	66.20	1	7,437	0.01%
2020/11/25	11	66.02	7	65.30	63.90	4	7,271	0.06%
2020/11/24	47	66.29	7	65.79	65.50	40	7,077	0.57%
2020/11/23	0	0.00	1	62.30	62.60	-1	6,734	-0.01%
2020/11/20	3	62.03	8	61.69	62.00	-5	6,608	-0.08%
2020/11/19	0.3	60.30	20.1	60.46	60.60	-19.8	6,320	-0.31%
2020/11/18	14	60.27	2	61.00	61.40	12	6,176	0.19%
2020/11/17	53.6	59.06	52	59.61	60.00	1.6	5,780	0.03%
2020/11/16	13	59.00	5	58.90	58.40	8	5,492	0.15%
2020/11/13	3.1	55.43	2	54.90	56.10	1.1	4,947	0.02%
2020/11/12	24	57.02	21	57.11	57.00	3	4,661	0.06%
2020/11/11	5	53.52	10.4	52.16	53.30	-5.4	4,040	-0.13%
2020/11/10	1	49.65	2	49.78	49.75	-1	3,616	-0.03%
2020/11/09	1	50.66	4	50.15	49.35	-3	3,553	-0.08%
2020/11/06	3	50.50	3	50.08	50.00	0	3,499	0.00%
2020/11/05	6	50.21	4.1	50.25	50.80	1.9	3,391	0.06%
2020/11/04	41	51.08	35	49.87	49.90	6	3,238	0.19%
2020/11/03	3	47.80	25	48.20	48.60	-22	2,785	-0.79%
2020/10/30	3	45.00	3	44.95	44.15	0	2,705	0.00%
2020/10/29	0	0.00	60	43.80	44.35	-60	2,751	-2.18%
2020/10/28	1	45.55	1	45.45	45.25	0	2,780	0.00%
2020/10/27	3	46.77	3	46.65	46.70	0	2,770	0.00%
2020/10/26	4	47.06	0	0.00	46.50	4	2,772	0.14%
2020/10/23	7.6	47.54	0	0.00	46.85	7.6	2,750	0.28%
2020/10/22	1	46.55	2	46.45	46.45	-1	2,721	-0.04%
2020/10/21	13	49.67	9	49.87	48.20	4	2,642	0.15%
2020/10/20	10	49.60	28	49.24	49.20	-18	2,518	-0.71%
2020/10/19	22	49.82	37	49.14	49.50	-15	2,366	-0.63%
2020/10/16	31	46.09	13	45.93	47.00	18	1,867	0.96%
2020/10/14	1	43.90	2	43.83	43.50	-1	1,670	-0.06%
2020/10/13	0	0.00	1	42.45	42.30	-1	1,633	-0.06%
2020/10/12	0	0.00	36	41.79	41.55	-36	1,642	-2.19%
2020/10/07	0	0.00	24	42.96	43.10	-24	1,649	-1.45%
2020/10/06	0	0.00	5	42.35	42.35	-5	1,627	-0.31%
2020/10/05	14	41.52	0	0.00	41.40	14	1,592	0.88%
2020/09/30	16	41.66	17	40.94	41.80	-1	1,596	-0.06%
2020/09/29	4	41.06	6	41.09	41.25	-2	1,554	-0.13%
2020/09/28	0	0.00	20	37.75	37.80	-20	1,456	-1.37%
2020/09/24	0.1	38.85	0	0.00	38.70	0.1	1,477	0.00%
2020/09/23	2	40.28	1	40.45	40.20	1	1,496	0.07%
2020/09/17	5	42.55	0	0.00	42.55	5	1,535	0.33%
2020/09/15	4	42.99	1	43.20	42.65	3	1,591	0.19%
2020/09/14	0	0.00	2	42.18	42.60	-2	1,598	-0.13%
2020/09/08	1	42.00	0	0.00	41.85	1	1,745	0.06%
2020/09/04	0	0.00	33	42.44	42.20	-33	1,811	-1.82%
2020/09/03	0	0.00	0.1	43.00	43.00	-0.1	1,874	-0.01%
2020/09/02	1	41.30	0	0.00	41.80	1	1,891	0.05%
2020/09/01	1	41.60	1	41.35	41.60	0	1,998	0.00%
2020/08/25	0.6	42.30	0	0.00	42.25	0.6	2,109	0.03%
2020/08/24	1	42.40	1	42.50	42.25	0	2,141	0.00%
2020/08/20	0	0.00	1	42.35	42.60	-1	2,180	-0.05%
2020/08/19	0	0.00	0.1	46.30	46.40	-0.1	2,197	0.00%
2020/08/17	29.3	46.88	2	47.58	48.00	27.3	2,258	1.21%
2020/08/05	40	34.76	0	0.00	34.55	40	2,244	1.78%
2020/08/04	0	0.00	0.8	34.20	34.35	-0.8	2,282	-0.04%
2020/08/03	10	35.20	0	0.00	34.85	10	2,350	0.43%
2020/07/24	24	35.85	6	35.73	35.70	18	3,193	0.56%
2020/07/23	0	0.00	1	35.55	35.25	-1	3,158	-0.03%
2020/07/21	0	0.00	1	33.95	33.85	-1	3,201	-0.03%
2020/07/20	0	0.00	0	32.55	32.65	0	3,199	0.00%
2020/07/16	2	33.33	1	33.35	33.15	1	3,262	0.03%
2020/07/14	1	33.80	0	0.00	33.55	1	3,318	0.03%
2020/07/13	2	33.80	0	0.00	33.65	2	3,356	0.06%
2020/07/09	3	35.00	0	0.00	34.90	3	3,520	0.09%
2020/07/07	0	0.00	3	35.10	34.80	-3	3,663	-0.08%
2020/07/03	3	34.72	0	0.00	34.50	3	4,021	0.07%
2020/07/02	10	34.80	0	0.00	34.65	10	4,077	0.25%
2020/06/30	80	34.45	0	0.00	34.40	80	4,086	1.96%
2020/06/23	10	35.20	0	0.00	35.20	10	4,168	0.24%
2020/06/18	15	36.55	0	0.00	36.60	15	4,242	0.35%
2020/06/16	2	36.00	0	0.00	36.35	2	4,302	0.05%
2020/06/09	33	37.60	3	37.65	37.20	30	4,513	0.66%
2020/06/08	40	38.00	7	38.00	37.90	33	4,552	0.72%
2020/06/04	20	38.45	20	38.71	38.70	0	4,538	0.00%
2020/06/02	0	0.00	1	38.15	37.80	-1	4,491	-0.02%
2020/06/01	2	37.90	1	38.10	38.40	1	4,457	0.02%
2020/05/28	8	37.35	13	37.55	37.90	-5	4,407	-0.11%
2020/05/27	1	36.85	1	37.10	36.75	0	4,323	0.00%
2020/05/26	1	36.80	1	37.10	36.65	0	4,355	0.00%
2020/05/25	3	35.53	4	35.85	36.50	-1	4,385	-0.02%
2020/05/22	1	36.90	1	37.05	36.25	0	4,398	0.00%
2020/05/21	2	37.28	2	37.48	37.25	0	4,407	0.00%
2020/05/20	3	37.40	1	37.75	37.10	2	4,467	0.04%
2020/05/19	1	36.85	0	0.00	36.75	1	4,448	0.02%
2020/05/15	1	36.00	4	36.53	36.50	-3	4,478	-0.07%
2020/05/14	2	36.53	0	0.00	36.20	2	4,452	0.04%
2020/05/13	0	0.00	1	38.30	37.90	-1	4,433	-0.02%
2020/05/12	1	38.50	1	37.70	38.40	0	4,428	0.00%
2020/05/11	1	38.50	1	38.90	38.35	0	4,449	0.00%
2020/05/08	1	37.80	1	38.25	37.55	0	4,441	0.00%
2020/05/07	5	39.39	66.2	39.79	39.20	-61.2	4,380	-1.40%
2020/05/06	34.2	37.85	11	37.50	38.15	23.2	4,085	0.57%
2020/05/05	26	34.84	0	0.00	34.70	26	3,688	0.70%
2020/04/30	1	34.50	3	34.62	34.40	-2	3,742	-0.05%
2020/04/29	4	34.25	6	34.13	34.15	-2	3,684	-0.05%
2020/04/28	2	34.50	3	34.75	34.30	-1	3,696	-0.03%
2020/04/27	0	0.00	1	34.50	34.45	-1	3,720	-0.03%
2020/04/24	3	33.87	6	34.28	33.80	-3	3,691	-0.08%
2020/04/23	0	0.00	5	33.45	33.45	-5	3,703	-0.14%
2020/04/22	0	0.00	1	33.05	33.20	-1	3,718	-0.03%
2020/04/21	1	33.40	2	34.20	32.35	-1	3,749	-0.03%
2020/04/20	3	34.12	2	34.33	33.90	1	3,767	0.03%
2020/04/17	2	34.05	0	0.00	33.75	2	3,778	0.05%
2020/04/15	20	35.47	56	34.26	34.20	-36	3,757	-0.96%
2020/04/14	0	0.00	4	33.18	33.55	-4	3,688	-0.11%
2020/04/13	5	33.07	16	32.67	32.65	-11	3,813	-0.29%
2020/04/10	10	34.60	1	34.20	34.40	9	3,879	0.23%
2020/04/09	23	35.63	15	36.26	33.95	8	4,140	0.19%
2020/04/08	9	34.84	6	34.65	35.40	3	4,011	0.07%
2020/04/07	33	31.76	1	31.70	32.20	32	4,092	0.78%
2020/04/01	11	29.86	1	29.85	29.85	10	4,372	0.23%
2020/03/31	0	0.00	1	30.35	29.70	-1	4,475	-0.02%
2020/03/27	3	29.95	1	31.40	29.65	2	4,612	0.04%
2020/03/26	0	0.00	2	28.40	29.50	-2	4,598	-0.04%
2020/03/25	0	0.00	6	28.09	28.35	-6	4,624	-0.13%
2020/03/20	4	27.05	0	0.00	27.00	4	4,520	0.09%
2020/03/19	0	0.00	1	25.35	25.25	-1	4,478	-0.02%
2020/03/17	1	29.50	1	30.10	28.60	0	4,403	0.00%
2020/03/16	1	29.55	10	29.30	29.50	-9	4,367	-0.21%
2020/03/13	1	28.50	7	28.57	28.70	-6	4,289	-0.14%
2020/03/12	1	31.70	0	0.00	31.65	1	4,241	0.02%
2020/03/11	0	0.00	2	35.45	35.10	-2	4,204	-0.05%
2020/03/06	0	0.00	19	38.05	38.00	-19	4,227	-0.45%
2020/03/05	10	38.70	1	38.75	38.65	9	4,232	0.21%
2020/02/21	2	41.55	1	41.80	41.20	1	4,045	0.02%
2020/02/20	0	0.00	5	41.20	40.55	-5	3,968	-0.13%
2020/02/18	0	0.00	6	40.99	40.45	-6	3,928	-0.15%
2020/02/13	10	40.83	0	0.00	40.15	10	4,028	0.25%
2020/02/11	10	40.50	0	0.00	40.30	10	3,986	0.25%
2020/02/10	1	39.00	2	39.58	39.25	-1	3,950	-0.03%
2020/02/05	0	0.00	3	39.77	39.55	-3	4,410	-0.07%
2020/02/04	12	39.83	1	39.40	39.95	11	4,497	0.24%
2020/01/30	2	38.95	21	39.00	38.95	-19	4,553	-0.42%
2020/01/20	10	43.50	0	0.00	43.25	10	4,499	0.22%
2020/01/17	23	43.85	0	0.00	43.65	23	4,489	0.51%
2020/01/16	0	0.00	1	43.75	43.30	-1	4,441	-0.02%
2020/01/14	9	43.34	12	42.84	43.50	-3	4,341	-0.07%
2020/01/13	2	42.45	1	42.70	42.40	1	4,296	0.02%
2020/01/09	17	42.68	12	42.95	42.95	5	4,251	0.12%
2020/01/08	4	43.16	3	42.42	42.25	1	4,228	0.02%
2020/01/07	4	43.58	12	42.97	43.00	-8	4,175	-0.19%
2020/01/06	13	46.18	27	46.55	46.10	-14	4,113	-0.34%
2020/01/03	48	46.68	73	46.71	45.95	-25	4,087	-0.61%
2020/01/02	15	45.03	11	45.66	45.15	4	3,791	0.11%
2019/12/31	14	45.80	18	45.80	45.20	-4	3,800	-0.11%
2019/12/30	20	44.96	14	44.69	45.25	6	3,615	0.17%
2019/12/27	3	42.30	4	42.39	42.30	-1	3,350	-0.03%
2019/12/26	10	42.72	73.2	42.77	41.95	-63.2	3,385	-1.87%
2019/12/25	33.1	42.60	7	42.66	42.40	26.1	3,429	0.76%
2019/12/24	42	42.44	1	42.50	42.30	41	3,477	1.18%
2019/12/23	9	41.99	2	42.08	41.60	7	3,489	0.20%
2019/12/20	10	41.50	2.9	41.37	41.30	7.1	3,475	0.20%
2019/12/17	0	0.00	0.1	40.45	40.45	-0.1	3,729	0.00%
2019/12/16	1	40.75	0	0.00	40.65	1	3,817	0.03%
2019/12/10	0	0.00	10	41.20	41.10	-10	4,792	-0.21%
2019/12/06	0	0.00	4	40.95	41.00	-4	4,856	-0.08%
2019/12/05	0	0.00	1	40.95	40.70	-1	4,901	-0.02%
2019/12/04	14	40.68	11	40.46	40.60	3	4,921	0.06%
2019/12/03	13	40.28	1	40.75	40.35	12	4,939	0.24%
2019/11/28	1	40.45	0	0.00	40.85	1	5,234	0.02%
2019/11/26	0	0.00	1	40.40	40.45	-1	5,232	-0.02%
2019/11/21	1	39.90	0	0.00	39.90	1	5,209	0.02%
2019/11/13	2	41.70	4	41.18	40.25	-2	5,175	-0.04%
2019/11/12	1	38.75	0	0.00	39.25	1	5,048	0.02%
2019/11/08	10	39.95	11	39.91	39.80	-1	5,005	-0.02%
2019/11/07	0	0.00	3	39.90	39.80	-3	5,002	-0.06%
2019/11/06	4	39.99	3	40.25	40.10	1	4,999	0.02%
2019/11/05	33	41.97	27	39.49	39.40	6	4,923	0.12%
2019/11/04	0	0.00	3	42.97	43.65	-3	4,658	-0.06%
2019/11/01	6	41.52	3	41.80	43.50	3	4,567	0.07%
2019/10/31	2	41.38	1	41.80	42.70	1	4,403	0.02%
2019/10/30	0	0.00	1	42.65	42.65	-1	4,271	-0.02%
2019/10/24	0	0.00	1	41.60	41.65	-1	4,140	-0.02%
2019/10/22	1	40.95	3	41.05	41.15	-2	4,118	-0.05%
2019/10/21	0	0.00	2	41.50	41.05	-2	4,118	-0.05%
2019/10/18	1	41.00	0	0.00	40.85	1	4,103	0.02%
2019/10/17	1	40.85	0	0.00	41.10	1	4,102	0.02%
2019/10/16	10	40.94	10	41.60	40.85	0	4,097	0.00%
2019/10/15	2	41.58	1	42.00	41.25	1	4,088	0.02%
2019/10/14	5	41.52	1	41.55	41.00	4	4,061	0.10%
2019/10/09	3	41.12	2	42.05	42.20	1	3,952	0.03%
2019/10/04	9	43.39	9	43.85	44.00	0	3,752	0.00%
2019/10/02	3	43.60	3.3	43.17	43.15	-0.3	3,642	-0.01%
2019/10/01	1	42.90	3.5	43.30	44.20	-2.5	3,580	-0.07%
2019/09/27	8	42.93	8	42.61	43.30	0	3,443	0.00%
2019/09/26	8	41.73	9	40.76	42.60	-1	3,334	-0.03%
2019/09/24	28	39.79	29	40.15	40.05	-1	3,184	-0.03%
2019/09/23	1	39.20	5	40.80	38.20	-4	3,078	-0.13%
2019/09/20	7	41.39	12	41.63	41.30	-5	2,911	-0.17%
2019/09/19	10	42.33	12	42.63	41.75	-2	2,843	-0.07%
2019/09/18	4	42.73	2	42.05	43.00	2	2,751	0.07%
2019/09/17	3	42.92	3	44.15	41.80	0	2,375	0.00%
2019/09/11	0	0.00	2	41.13	41.15	-2	1,758	-0.11%
2019/09/10	2	41.48	0	0.00	41.10	2	1,740	0.11%
2019/09/04	0	0.00	2	40.30	41.00	-2	1,506	-0.13%
2019/09/03	24	39.76	19	39.90	40.45	5	1,413	0.35%
2019/09/02	1	38.50	2	38.18	39.25	-1	1,259	-0.08%
2019/08/30	1	35.70	0	0.00	35.70	1	1,131	0.09%
2019/08/22	0	0.00	5	35.70	35.15	-5	1,100	-0.45%
2019/08/06	2	36.10	0	0.00	35.85	2	1,071	0.19%
2019/08/05	3	36.63	2	36.68	36.45	1	1,069	0.09%
2019/07/26	0	0.00	2	42.45	42.55	-2	1,090	-0.18%
2019/07/19	0	0.00	1	41.30	41.40	-1	1,202	-0.08%
2019/07/15	21	43.20	1	43.25	43.00	20	1,259	1.59%
2019/07/11	0	0.00	25	45.83	45.80	-25	1,372	-1.82%
2019/07/09	2	45.65	0	0.00	45.00	2	1,657	0.12%
2019/07/04	16	45.43	1	45.60	45.50	15	1,710	0.88%
2019/07/01	0	0.00	1	44.40	44.45	-1	1,839	-0.05%
2019/06/28	10	43.05	0	0.00	43.05	10	1,838	0.54%
2019/06/27	0	0.00	7	43.20	43.20	-7	1,869	-0.37%
2019/06/25	0	0.00	10	42.95	42.50	-10	1,909	-0.52%
2019/06/21	0	0.00	9	43.40	42.90	-9	2,048	-0.44%
2019/06/20	2	43.45	0	0.00	43.30	2	2,059	0.10%
2019/06/17	0	0.00	9	42.50	42.75	-9	2,138	-0.42%
2019/06/13	0	0.00	1	41.80	41.80	-1	2,190	-0.05%
2019/06/11	1	40.75	0	0.00	41.20	1	2,469	0.04%
2019/06/06	2	39.98	7	40.95	40.10	-5	2,534	-0.20%
2019/06/05	0	0.00	14	42.00	41.05	-14	2,568	-0.55%
2019/05/24	2	40.38	0	0.00	40.20	2	3,545	0.06%
2019/05/23	1	41.35	0	0.00	40.40	1	3,597	0.03%
2019/05/17	0	0.00	13	40.68	40.70	-13	3,892	-0.33%
2019/05/14	10	41.30	0	0.00	41.30	10	4,501	0.22%
2019/05/10	0	0.00	1	44.00	42.80	-1	4,644	-0.02%
2019/05/09	0	0.00	10	44.15	44.15	-10	4,634	-0.22%
2019/05/06	0	0.00	15	45.10	44.75	-15	4,751	-0.32%
2019/05/03	0	0.00	5	46.70	46.25	-5	4,785	-0.10%
2019/05/02	0	0.00	5	46.25	46.25	-5	4,832	-0.10%
2019/04/29	0	0.00	1	45.75	45.75	-1	4,919	-0.02%
2019/04/26	9	48.14	1	47.70	47.25	8	4,961	0.16%
2019/04/23	0	0.00	2	47.10	47.25	-2	5,111	-0.04%
2019/04/22	0	0.00	31	48.12	47.80	-31	5,340	-0.58%
2019/04/19	0	0.00	10.4	47.93	48.40	-10.4	5,387	-0.19%
2019/04/18	0	0.00	10	49.00	47.60	-10	5,707	-0.18%
2019/04/17	5	50.00	9	50.00	49.35	-4	5,719	-0.07%
2019/04/16	39	49.38	27	49.17	49.75	12	5,718	0.21%
2019/04/15	6	46.72	12	47.76	47.85	-6	5,594	-0.11%
2019/04/11	0	0.00	9	48.20	47.10	-9	5,768	-0.16%
2019/04/10	0	0.00	17	47.37	47.50	-17	5,923	-0.29%
2019/04/09	3	47.53	11	46.86	47.60	-8	6,081	-0.13%
2019/04/08	0	0.00	15	46.60	46.70	-15	6,436	-0.23%
2019/04/03	9	46.00	9	45.60	46.10	0	6,629	0.00%
2019/04/02	0	0.00	9	45.30	45.30	-9	6,827	-0.13%
2019/04/01	1	45.90	21	45.57	45.00	-20	7,167	-0.28%
2019/03/29	1	45.95	15	46.09	45.65	-14	7,536	-0.19%
2019/03/28	4	45.66	10	45.53	45.50	-6	7,721	-0.08%
2019/03/27	1	46.00	14	45.83	45.80	-13	7,865	-0.17%
2019/03/25	0	0.00	5	47.55	47.65	-5	8,009	-0.06%
2019/03/22	29	48.90	3	48.80	48.80	26	8,062	0.32%
2019/03/21	0	0.00	19	47.69	48.15	-19	8,105	-0.23%
2019/03/20	0	0.00	5	47.30	47.30	-5	8,230	-0.06%
2019/03/18	8	48.23	10	48.61	47.95	-2	8,491	-0.02%
2019/03/15	4	48.05	10	48.42	48.10	-6	8,770	-0.07%
2019/03/14	19	47.09	19	48.86	46.60	0	9,044	0.00%
2019/03/12	8	50.50	0	0.00	49.85	8	9,301	0.09%
2019/03/11	12	50.52	0	0.00	50.20	12	9,448	0.13%
2019/03/08	0	0.00	2	49.93	50.40	-2	9,612	-0.02%
2019/03/07	8	50.00	8	51.10	50.30	0	9,642	0.00%
2019/03/06	2	50.90	5	51.32	50.80	-3	9,679	-0.03%
2019/03/05	0	0.00	5	50.50	50.10	-5	9,708	-0.05%
2019/03/04	2	50.10	9	49.99	51.10	-7	9,704	-0.07%
2019/02/27	7	48.89	7	49.13	49.05	0	9,658	0.00%
2019/02/26	11	51.84	9	51.97	51.40	2	9,577	0.02%
2019/02/25	24	52.01	11	52.35	51.90	13	9,563	0.14%
2019/02/22	35	51.88	27	50.44	51.60	8	9,450	0.08%
2019/02/21	0	0.00	17	48.24	48.50	-17	9,149	-0.19%
2019/02/20	15	48.07	0	0.00	48.00	15	9,258	0.16%
2019/02/19	2	47.58	0	0.00	47.60	2	9,267	0.02%
2019/02/18	8	47.73	2	48.00	47.60	6	9,242	0.06%
2019/02/15	8	46.69	1	46.35	47.05	7	9,163	0.08%
2019/02/14	20	46.59	20	46.88	46.35	0	9,095	0.00%
2019/02/13	23	47.45	12	47.29	47.40	11	9,023	0.12%
2019/02/12	11	45.30	6	44.83	46.00	5	8,777	0.06%
2019/02/11	12	42.63	9	42.35	43.10	3	8,609	0.03%
2019/01/30	1	41.80	9	41.70	41.80	-8	8,577	-0.09%
2019/01/29	3	41.35	6	41.00	41.35	-3	8,614	-0.03%
2019/01/28	2	41.25	12	41.22	41.10	-10	8,652	-0.12%
2019/01/25	7	40.89	9	40.65	40.85	-2	8,874	-0.02%
2019/01/24	7	40.30	7	40.40	40.10	0	9,167	0.00%
2019/01/23	20	39.59	0	0.00	40.35	20	9,254	0.22%
2019/01/22	0	0.00	6.1	39.79	39.70	-6.1	9,268	-0.07%
2019/01/21	3	41.20	3	40.65	40.60	0	9,292	0.00%
2019/01/18	2	40.83	19	40.72	40.70	-17	9,306	-0.18%
2019/01/17	3	40.55	0	0.00	40.55	3	9,334	0.03%
2019/01/16	7	41.25	18	41.44	40.90	-11	9,313	-0.12%
2019/01/15	2	42.05	11	42.08	41.75	-9	9,273	-0.10%
2019/01/14	12	41.72	29	41.68	41.75	-17	9,265	-0.18%
2019/01/11	6	41.98	11	41.87	41.50	-5	9,264	-0.05%
2019/01/10	17	40.48	42	40.55	40.30	-25	9,125	-0.27%
2019/01/09	18	41.53	23	41.26	40.50	-5	9,288	-0.05%
2019/01/08	10	39.90	11	40.25	40.30	-1	8,992	-0.01%
2019/01/07	3	39.60	36	39.90	39.65	-33	8,947	-0.37%
2019/01/04	1	37.80	22	38.23	39.00	-21	8,914	-0.24%
2019/01/03	22	39.64	31	39.98	38.75	-9	8,765	-0.10%
2019/01/02	0	0.00	9	40.70	40.00	-9	8,676	-0.10%
2018/12/28	11	39.92	23	39.82	40.10	-12	8,611	-0.14%
2018/12/27	7	39.11	19	39.00	38.95	-12	8,451	-0.14%
2018/12/26	61	40.85	51	40.64	37.40	10	8,289	0.12%
2018/12/25	15	39.85	14	39.96	39.60	1	7,869	0.01%
2018/12/24	33	40.01	22	39.88	39.75	11	7,694	0.14%
2018/12/22	35	40.06	28	39.93	39.05	7	7,492	0.09%
2018/12/21	21	37.24	36	38.78	40.15	-15	7,198	-0.21%
2018/12/20	20	36.20	20	36.17	36.50	0	6,832	0.00%
2018/12/19	8	35.99	2	36.10	35.80	6	6,640	0.09%
2018/12/18	1	35.05	1	35.55	35.20	0	6,495	0.00%
2018/12/17	4	35.38	4	35.68	35.35	0	6,442	0.00%
2018/12/13	0	0.00	16	35.13	34.50	-16	6,221	-0.26%
2018/12/12	22	35.84	6	35.50	35.50	16	6,141	0.26%
2018/12/11	9	34.90	9	35.40	34.90	0	6,015	0.00%
2018/12/10	1	33.00	1	33.90	33.90	0	5,929	0.00%
2018/12/07	11	35.54	20	35.73	35.75	-9	5,814	-0.15%
2018/12/06	20	35.89	16	36.46	34.50	4	5,528	0.07%
2018/12/05	25	35.73	24	35.88	37.80	1	5,190	0.02%
2018/12/04	1	34.50	4	34.65	34.50	-3	4,788	-0.06%
2018/12/03	0	0.00	10	34.32	34.45	-10	4,666	-0.21%
2018/11/30	13	31.27	2	31.20	31.35	11	4,492	0.24%
2018/11/29	3	31.17	11	30.65	30.55	-8	4,432	-0.18%
2018/11/23	27	28.79	37	29.08	28.50	-10	4,307	-0.23%
2018/11/22	9	31.38	6	30.98	29.70	3	4,280	0.07%
2018/11/21	1	30.60	1	30.55	30.85	0	4,247	0.00%
2018/11/20	1	31.15	2	31.10	30.55	-1	4,270	-0.02%
2018/11/19	15	31.46	2	31.58	31.40	13	4,240	0.31%
2018/11/16	0	0.00	2	30.13	29.55	-2	4,139	-0.05%
2018/11/14	1	28.70	0	0.00	28.55	1	4,057	0.02%
2018/11/12	1	28.60	0	0.00	28.75	1	4,105	0.02%
2018/11/09	1	29.55	2	29.50	29.60	-1	4,161	-0.02%
2018/11/08	3	30.05	0	0.00	29.35	3	4,235	0.07%
2018/11/07	1	28.60	12	28.00	29.20	-11	4,211	-0.26%
2018/11/06	5	28.92	0	0.00	28.00	5	4,192	0.12%
2018/11/05	0	0.00	6	30.00	30.20	-6	4,137	-0.15%
2018/11/02	25	31.31	24	31.36	30.30	1	4,132	0.02%
2018/11/01	48	30.52	33	29.54	30.25	15	3,918	0.38%
2018/10/31	1	27.70	0	0.00	28.70	1	3,601	0.03%
2018/10/30	1	26.70	1	26.40	26.10	0	3,524	0.00%
2018/10/29	8	28.04	0	0.00	27.75	8	3,573	0.22%
2018/10/26	2	29.43	3	28.93	28.35	-1	3,631	-0.03%
2018/10/25	0	0.00	5	28.25	28.45	-5	3,627	-0.14%
2018/10/23	16	32.76	15	33.90	32.50	1	3,791	0.03%
2018/10/22	10	33.85	1	33.70	33.90	9	3,923	0.23%
2018/10/19	5	33.13	7	33.39	33.35	-2	3,957	-0.05%
2018/10/18	34	36.50	26	36.22	35.85	8	4,004	0.20%
2018/10/17	18	40.57	10	39.06	37.60	8	4,006	0.20%
2018/10/16	2	38.83	1	39.50	39.50	1	3,914	0.03%
2018/10/12	1	36.70	0	0.00	36.45	1	4,097	0.02%
2018/10/11	3	36.50	0	0.00	36.50	3	4,217	0.07%
2018/10/09	1	41.20	0	0.00	40.55	1	4,311	0.02%
2018/10/08	0	0.00	10	39.86	40.80	-10	4,359	-0.23%
2018/10/05	1	42.10	12	42.33	39.80	-11	4,552	-0.24%
2018/10/04	1	43.35	10	44.12	43.20	-9	4,672	-0.19%
2018/10/03	1	44.30	11	45.65	44.05	-10	4,979	-0.20%
2018/10/02	0	0.00	9	46.70	45.90	-9	5,164	-0.17%
2018/10/01	0	0.00	9	46.00	46.35	-9	5,295	-0.17%
2018/09/28	1	47.30	0	0.00	45.55	1	5,500	0.02%
2018/09/27	1	48.80	4	48.30	46.85	-3	5,673	-0.05%
2018/09/26	0	0.00	9	50.10	49.10	-9	5,843	-0.15%
2018/09/25	0	0.00	9	50.40	49.50	-9	6,216	-0.14%
2018/09/21	0	0.00	10	49.49	49.80	-10	6,582	-0.15%
2018/09/20	0	0.00	13	50.01	48.80	-13	6,926	-0.19%
2018/09/18	0	0.00	9	52.00	50.90	-9	7,235	-0.12%
2018/09/17	2	52.60	0	0.00	52.70	2	7,424	0.03%
2018/09/14	6	54.17	15	53.88	54.20	-9	7,648	-0.12%
2018/09/13	0	0.00	9	52.80	51.00	-9	8,110	-0.11%
2018/09/12	6	52.63	0	0.00	51.80	6	8,201	0.07%
2018/09/11	0	0.00	0	54.00	53.70	0	8,477	0.00%
2018/09/10	1	55.00	10	54.71	54.10	-9	8,490	-0.11%
2018/09/07	0	0.00	1	58.10	55.10	-1	8,709	-0.01%
2018/09/06	1	61.00	10	60.46	60.10	-9	8,790	-0.10%
2018/09/04	0	0.00	10	62.64	63.10	-10	9,300	-0.11%
2018/09/03	6	61.63	5	63.70	61.60	1	9,372	0.01%
2018/08/31	0	0.00	9	65.20	65.70	-9	9,360	-0.10%
2018/08/30	0	0.00	10	65.58	65.80	-10	9,532	-0.10%
2018/08/29	0	0.00	9	66.20	65.20	-9	9,778	-0.09%
2018/08/28	8	65.40	8	67.40	64.80	0	9,998	0.00%
2018/08/27	0	0.00	9	65.20	66.30	-9	10,141	-0.09%
2018/08/24	0	0.00	1	63.90	62.00	-1	10,131	-0.01%
2018/08/23	3	65.37	0	0.00	63.20	3	10,185	0.03%
2018/08/22	1	70.30	10	70.60	70.50	-9	10,158	-0.09%
2018/08/21	2	70.60	12	70.48	70.00	-10	10,275	-0.10%
2018/08/20	3	71.20	5	70.90	70.50	-2	10,473	-0.02%
2018/08/17	2	71.80	0	0.00	68.30	2	10,516	0.02%
2018/08/16	3	70.70	0	0.00	72.00	3	10,468	0.03%
2018/08/15	4	70.50	5	69.18	70.00	-1	10,396	-0.01%
2018/08/14	6	64.87	6	65.18	67.60	0	10,349	0.00%
2018/08/13	2	64.00	12	67.58	63.60	-10	10,310	-0.10%
2018/08/09	1	71.10	9	70.63	72.00	-8	10,294	-0.08%
2018/08/08	6	73.20	2	73.80	71.20	4	10,270	0.04%
2018/08/07	2	73.20	3	72.93	74.50	-1	10,249	-0.01%
2018/08/06	0	0.00	2	71.30	71.40	-2	10,256	-0.02%
2018/08/03	23	72.11	16	71.69	71.60	7	10,329	0.07%
2018/08/02	5	70.34	1	70.20	70.00	4	10,387	0.04%
2018/07/31	0	0.00	1	73.40	75.60	-1	10,441	-0.01%
2018/07/30	6	76.95	4	74.70	73.50	2	10,481	0.02%
2018/07/27	0	0.00	5	82.10	80.70	-5	10,555	-0.05%
2018/07/26	2	77.25	11	78.87	78.90	-9	10,405	-0.09%
2018/07/25	16	77.85	15	78.44	77.80	1	10,320	0.01%
2018/07/24	33	74.70	9	73.56	76.50	24	10,204	0.24%
2018/07/23	18	73.08	20	74.28	74.50	-2	10,145	-0.02%
2018/07/20	33	74.21	12	72.72	71.30	21	10,038	0.21%
2018/07/19	10	76.31	5	75.94	76.80	5	9,970	0.05%
2018/07/18	18	77.37	42	75.11	75.30	-24	10,006	-0.24%
2018/07/17	41	80.00	35	80.95	78.80	6	10,089	0.06%
2018/07/16	5	84.38	40	83.59	82.60	-35	9,995	-0.35%
2018/07/13	20	86.71	10	87.48	85.10	10	10,005	0.10%
2018/07/12	4	81.85	7	83.07	85.50	-3	9,815	-0.03%
2018/07/11	25	82.47	42	83.01	82.20	-17	9,749	-0.17%
2018/07/10	14	78.97	27	78.30	80.40	-13	9,659	-0.13%
2018/07/09	13	83.67	10	82.12	80.50	3	9,549	0.03%
2018/07/06	12	83.26	11	82.99	84.90	1	9,382	0.01%
2018/07/05	7	91.20	3	89.03	86.90	4	9,159	0.04%
2018/07/04	6	86.22	6	86.82	91.50	0	8,991	0.00%
2018/07/03	16	89.53	12	89.34	86.00	4	8,811	0.05%
2018/07/02	9.1	88.61	15	88.10	90.30	-5.9	8,439	-0.07%
2018/06/29	24	84.21	48	84.99	84.40	-24	8,052	-0.30%
2018/06/28	20	78.75	5	79.62	79.00	15	7,692	0.19%
2018/06/27	5	81.62	4	82.83	78.30	1	7,559	0.01%
2018/06/26	11	79.57	7	80.19	80.70	4	7,336	0.05%
2018/06/25	11	84.04	24	85.05	80.80	-13	7,119	-0.18%
2018/06/22	42	86.25	13	86.95	83.00	29	6,874	0.42%
2018/06/21	4	84.05	27.5	87.65	88.20	-23.5	6,334	-0.37%
2018/06/20	17	82.00	10	82.59	80.20	7	6,221	0.11%
2018/06/19	17	88.90	0	0.00	88.90	17	5,951	0.29%
2018/06/15	8	76.36	173	75.85	80.90	-165	5,913	-2.79%	大賣/鉅額交易
2018/06/14	168	73.79	10	74.00	73.60	158	5,702	2.77%	大買/鉅額交易
2018/06/13	33	71.97	40	72.96	74.80	-7	5,575	-0.13%
2018/06/12	11	71.49	4	71.20	71.80	7	5,279	0.13%
2018/06/11	32	65.30	5	65.30	65.30	27	5,043	0.54%
2018/06/08	0	0.00	10	59.40	59.40	-10	4,965	-0.20%
2018/06/07	12	55.09	14	55.26	54.00	-2	4,954	-0.04%
2018/06/06	507	55.27	515	55.26	54.50	-8	4,778	-0.17%	大買/大賣/
2018/06/05	14	54.14	15	52.52	50.30	-1	4,523	-0.02%
2018/06/04	3	54.23	14	53.30	55.00	-11	4,289	-0.26%
2018/06/01	7	49.17	0	0.00	50.00	7	4,140	0.17%
2018/05/31	5	49.92	0	0.00	47.80	5	4,116	0.12%
2018/05/29	2	50.50	4	51.45	49.85	-2	4,321	-0.05%
2018/05/28	4	50.25	4	50.68	51.20	0	4,218	0.00%
2018/05/25	0	0.00	2	47.30	47.50	-2	4,020	-0.05%
2018/05/22	0	0.00	1	47.65	47.55	-1	3,972	-0.03%
2018/05/16	5	46.10	8	46.23	46.20	-3	3,863	-0.08%
2018/05/15	2	46.88	2	47.30	46.75	0	3,881	0.00%
2018/05/14	5	47.40	5	48.20	47.95	0	3,950	0.00%
2018/05/11	2	47.38	0	0.00	46.10	2	3,993	0.05%
2018/05/10	1	49.75	2	51.60	49.60	-1	3,939	-0.03%
2018/05/09	10	50.53	5	49.69	49.35	5	3,876	0.13%
2018/05/08	0	0.00	44	47.75	48.00	-44	3,678	-1.20%
2018/05/07	1	49.40	1	49.70	47.75	0	3,660	0.00%
2018/05/04	16	49.30	7	49.33	48.50	9	3,536	0.25%
2018/05/03	2	46.80	2	46.30	47.00	0	3,376	0.00%
2018/04/27	0	0.00	1	47.35	46.75	-1	3,430	-0.03%
2018/04/25	0	0.00	2	46.75	46.50	-2	3,424	-0.06%
2018/04/24	4	47.34	4	48.14	46.40	0	3,384	0.00%
2018/04/23	3	49.25	10	49.21	51.40	-7	3,266	-0.21%
2018/04/20	4	46.53	0	0.00	46.80	4	3,085	0.13%
2018/04/19	3	48.53	5	48.38	47.00	-2	3,282	-0.06%
2018/04/18	9	46.19	12	47.36	47.45	-3	3,235	-0.09%
2018/04/17	2	46.95	3	47.25	46.55	-1	3,251	-0.03%
2018/04/16	2	48.75	2	50.08	50.00	0	3,227	0.00%
2018/04/13	6	46.71	4	46.43	48.00	2	3,094	0.06%
2018/04/10	4	44.88	3	44.55	44.65	1	3,551	0.03%
2018/04/09	1	43.00	1	42.80	44.00	0	3,640	0.00%
2018/04/03	3	41.33	3	41.70	41.75	0	3,704	0.00%
2018/03/28	1	43.70	0	0.00	43.95	1	4,452	0.02%
2018/03/26	0	0.00	13	43.35	43.40	-13	4,908	-0.26%
2018/03/23	1	43.45	6	44.03	43.45	-5	4,918	-0.10%
2018/03/22	5	46.26	2	46.55	45.45	3	4,958	0.06%
2018/03/21	0	0.00	10	45.35	45.60	-10	5,050	-0.20%
2018/03/20	12	46.18	1	46.45	45.85	11	5,046	0.22%
2018/03/19	10	45.85	0	0.00	45.85	10	5,036	0.20%
2018/03/13	1	45.00	1	45.45	45.20	0	5,169	0.00%
2018/03/08	5	43.87	4	44.55	43.85	1	5,466	0.02%
2018/03/06	5	45.30	5	45.10	45.15	0	5,784	0.00%
2018/03/05	5	47.18	4	47.58	46.60	1	6,014	0.02%
2018/03/02	11	46.04	0	0.00	45.55	11	5,903	0.19%
2018/02/23	0	0.00	1	43.10	42.75	-1	5,826	-0.02%
2018/02/22	0	0.00	2	41.40	41.85	-2	5,781	-0.03%
2018/02/12	0	0.00	1	40.30	39.60	-1	5,753	-0.02%
2018/02/09	2	39.40	0	0.00	40.70	2	5,735	0.03%
2018/02/08	3	41.40	0	0.00	41.50	3	5,713	0.05%
2018/02/06	29	43.92	1	45.65	42.50	28	5,625	0.50%
2018/02/05	8	42.98	1	46.45	44.95	7	5,502	0.13%
2018/02/01	0	0.00	4	44.38	45.10	-4	5,337	-0.07%
2018/01/30	2	42.55	0	0.00	42.00	2	5,205	0.04%
2018/01/29	0	0.00	4	42.65	43.55	-4	5,175	-0.08%
2018/01/26	1	42.30	1	41.50	41.50	0	5,121	0.00%
2018/01/24	12	44.70	59	45.09	44.70	-47	5,027	-0.93%
2018/01/23	6	47.50	0	0.00	46.15	6	5,046	0.12%
2018/01/22	0	0.00	5	48.65	48.30	-5	5,014	-0.10%
2018/01/19	4	47.63	3	48.60	47.40	1	4,964	0.02%
2018/01/18	3	47.62	2	48.50	47.15	1	4,943	0.02%
2018/01/17	8	48.42	0	0.00	47.80	8	4,916	0.16%
2018/01/16	23	48.94	17	49.47	48.85	6	4,885	0.12%
2018/01/15	12	50.14	17	52.99	49.00	-5	4,841	-0.10%
2018/01/12	1	47.15	1	47.50	48.45	0	4,616	0.00%
2018/01/10	0	0.00	1	48.35	47.50	-1	4,509	-0.02%
2018/01/09	1	51.20	2	49.80	49.70	-1	4,423	-0.02%
2018/01/05	2	53.10	11	54.03	53.00	-9	4,216	-0.21%
2018/01/04	57	51.85	65	52.11	54.00	-8	4,052	-0.20%
2018/01/03	0	0.00	0.7	49.25	49.25	-0.7	3,716	-0.02%
2018/01/02	1	43.90	1	44.10	44.80	0	3,564	0.00%