凱美 (2375)-日盛-忠孝券商分點個股進出

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
65.6
漲跌
▼0.2
漲幅
-0.30%
成交量
243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－日盛-忠孝券商分點個股進出

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

日盛-忠孝券商分點個股進出
日盛-忠孝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
2023/03/31	0	0.00	1	74.00	74.00	-1	1,865	-0.05%
2023/03/30	1	73.10	0	0.00	72.60	1	1,839	0.05%
2023/03/29	1	73.60	0	0.00	72.20	1	1,828	0.05%
2023/03/28	6	75.20	2	74.10	73.30	4	1,811	0.22%
2023/03/24	0	0.00	2	78.30	78.10	-2	1,767	-0.11%
2023/03/23	2	79.00	0.6	78.90	79.10	1.4	1,740	0.08%
2023/03/22	0	0.00	5	75.60	75.40	-5	1,663	-0.30%
2023/03/21	0	76.50	0	0.00	75.10	0	1,651	0.00%
2023/03/16	1	75.20	0	0.00	74.50	1	1,595	0.06%
2023/03/15	6	78.30	0	0.00	76.30	6	1,580	0.38%
2023/03/13	0	0.00	1	75.00	77.00	-1	1,534	-0.07%
2023/03/10	11	78.79	18	78.22	78.50	-7	1,502	-0.47%
2023/03/09	10	81.70	10	80.82	80.70	0	1,448	0.00%
2023/03/08	2	79.15	1.8	81.57	80.00	0.2	1,349	0.01%
2023/03/07	4	76.70	4	76.93	76.80	0	1,199	0.00%
2023/03/06	8	73.44	1	73.80	76.00	7	1,069	0.65%
2023/02/22	0	0.00	15	67.09	67.20	-15	837	-1.79%
2023/02/21	15	69.78	5	69.88	69.40	10	817	1.22%
2023/02/20	0	0.00	4	70.40	70.40	-4	800	-0.50%
2023/02/17	19	70.83	12.5	70.70	71.50	6.5	752	0.87%
2023/02/16	3	69.30	0.1	68.00	69.30	2.9	548	0.53%
2023/02/13	0	59.10	0	0.00	59.00	0	437	0.00%
2023/02/10	0.1	60.40	0	0.00	60.20	0.1	437	0.02%
2022/12/14	0	0.00	1	60.40	60.40	-1	422	-0.24%
2022/11/18	0	0.00	2	57.10	56.40	-2	552	-0.36%
2022/11/11	1	56.00	0	0.00	55.60	1	567	0.18%
2022/11/08	1	54.40	0	0.00	53.90	1	564	0.18%
2022/09/21	0	0.00	2	56.90	56.70	-2	991	-0.20%
2022/09/19	2	59.15	0	0.00	58.60	2	1,008	0.20%
2022/09/15	0	0.00	2.4	61.00	61.00	-2.4	1,008	-0.24%
2022/08/31	0	0.00	3	57.97	58.30	-3	980	-0.31%
2022/08/26	1	61.80	2	61.85	61.40	-1	959	-0.10%
2022/08/24	3	60.70	5	61.12	62.00	-2	946	-0.21%
2022/08/23	5	59.20	0	0.00	60.30	5	906	0.55%
2022/08/19	0	0.00	10	57.00	57.00	-10	877	-1.14%
2022/08/17	2	56.40	2	56.10	56.00	0	872	0.00%
2022/08/16	1	55.10	0	0.00	55.20	1	865	0.12%
2022/08/12	3	54.47	0	0.00	55.10	3	850	0.35%
2022/08/04	0	0.00	1	50.30	51.70	-1	847	-0.12%
2022/07/29	2	55.30	1	55.00	55.10	1	836	0.12%
2022/07/28	0	0.00	7	54.69	54.40	-7	834	-0.84%
2022/07/27	6	55.35	4	54.78	55.50	2	828	0.24%
2022/07/26	5	56.30	0	0.00	54.70	5	823	0.61%
2022/07/22	0	0.00	5	56.18	55.90	-5	813	-0.61%
2022/07/20	0	0.00	3	56.53	55.60	-3	807	-0.37%
2022/07/19	11	57.90	0	0.00	57.00	11	803	1.37%
2022/07/18	2	57.60	1	57.30	59.00	1	780	0.13%
2022/07/15	1.1	57.30	2	57.50	57.50	-0.9	651	-0.14%
2022/07/04	1	47.30	4	47.50	49.20	-3	607	-0.49%
2022/06/27	0	0.00	1	57.20	57.50	-1	579	-0.17%
2022/06/22	0	0.00	1	55.72	55.50	-1	633	-0.16%
2022/06/21	0	0.00	5	56.96	58.20	-5	629	-0.79%
2022/06/20	1	55.50	0	0.00	54.40	1	622	0.16%
2022/06/13	2	64.75	1	63.50	63.50	1	636	0.16%
2022/06/08	0	0.00	1	68.00	67.70	-1	644	-0.16%
2022/06/07	1	69.00	10	68.74	67.60	-9	646	-1.39%
2022/06/06	10	69.30	0	0.00	69.30	10	645	1.55%
2022/06/02	0	0.00	10	69.26	68.30	-10	662	-1.51%
2022/05/31	10	67.50	0	0.00	67.50	10	676	1.48%
2022/05/30	0	0.00	5	66.26	66.70	-5	681	-0.73%
2022/05/27	5	65.70	0	0.00	65.80	5	681	0.73%
2022/05/26	0	0.00	5	65.40	65.50	-5	688	-0.73%
2022/05/23	1	65.00	0	0.00	65.00	1	704	0.14%
2022/05/11	1	61.60	1	62.00	61.60	0	713	0.00%
2022/05/09	2	63.40	0	0.00	62.80	2	722	0.28%
2022/05/06	3	65.23	0	0.00	65.40	3	723	0.41%
2022/04/28	0	0.00	1	63.80	64.80	-1	776	-0.13%
2022/04/25	0	0.00	5	63.44	63.20	-5	788	-0.63%
2022/04/20	0	0.00	2	68.95	69.10	-2	823	-0.24%
2022/04/18	1	67.00	0	0.00	67.70	1	891	0.11%
2022/04/14	0	0.00	1	71.20	71.20	-1	950	-0.11%
2022/04/08	2	76.90	0	0.00	77.60	2	1,248	0.16%
2022/04/07	1	77.50	0	0.00	77.40	1	1,296	0.08%
2022/03/31	0	0.00	1	83.40	83.50	-1	1,366	-0.07%
2022/03/29	1	83.90	1	85.10	83.90	0	1,438	0.00%
2022/03/18	0	0.00	1	79.20	79.10	-1	1,655	-0.06%
2022/03/15	1	79.80	1	79.00	78.50	0	1,826	0.00%
2022/03/11	2	81.45	0	0.00	80.80	2	2,277	0.09%
2022/03/07	2	83.80	0	0.00	83.00	2	3,173	0.06%
2022/02/25	1	88.00	0	0.00	87.70	1	5,474	0.02%
2022/02/23	0	0.00	2	90.20	90.20	-2	5,570	-0.04%
2022/01/26	1	88.60	1	88.20	88.20	0	5,790	0.00%
2022/01/25	1	89.50	1	88.60	88.30	0	5,798	0.00%
2022/01/18	2	94.40	2	96.20	94.00	0	5,806	0.00%
2022/01/17	1	92.40	1	94.10	94.70	0	5,779	0.00%
2022/01/14	1	89.60	4	90.88	91.60	-3	5,774	-0.05%
2022/01/11	1	95.80	1	94.80	94.70	0	5,711	0.00%
2022/01/07	1	98.50	2	97.95	97.90	-1	5,663	-0.02%
2022/01/05	0	0.00	12	102.58	103.00	-12	5,605	-0.21%
2022/01/04	20	105.65	3	105.67	105.50	17	5,555	0.31%
2022/01/03	2	103.75	3	103.00	104.50	-1	5,410	-0.02%
2021/12/30	1	100.00	1	101.00	101.00	0	5,348	0.00%
2021/12/28	2	98.75	2	99.30	99.30	0	5,317	0.00%
2021/12/24	0	0.00	1	97.70	97.60	-1	5,285	-0.02%
2021/12/23	2	99.45	0	0.00	98.70	2	5,269	0.04%
2021/12/22	1	99.20	0	0.00	99.10	1	5,243	0.02%
2021/12/20	0	0.00	4	98.40	97.60	-4	5,189	-0.08%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	3	101.00	4	102.25	100.50	-1	5,079	-0.02%
2021/12/14	1	101.50	2	101.00	101.00	-1	5,036	-0.02%
2021/12/13	1	103.50	5	102.30	103.00	-4	5,006	-0.08%
2021/12/10	3	101.50	44.1	102.75	101.00	-41.1	4,945	-0.83%
2021/12/09	51	105.97	0	0.00	106.00	51	4,867	1.05%
2021/12/08	4	105.50	45	106.38	105.00	-41	4,825	-0.85%
2021/12/07	12	106.92	11	107.73	105.50	1	4,723	0.02%
2021/12/06	7	115.36	6	113.50	114.50	1	4,378	0.02%
2021/12/03	54	115.87	28	116.00	116.50	26	4,312	0.60%
2021/12/02	6	115.92	12.8	118.48	113.00	-6.8	4,177	-0.16%
2021/12/01	41	118.76	16.2	118.94	117.00	24.8	3,918	0.63%
2021/11/30	26	117.96	25	119.04	117.00	1	3,566	0.03%
2021/11/29	15	112.37	15.7	111.59	113.50	-0.7	3,000	-0.02%
2021/11/26	40	113.60	43	112.56	115.50	-3	2,633	-0.11%
2021/11/25	32	112.28	42.6	112.59	111.50	-10.6	1,878	-0.56%
2021/11/24	7	104.55	18	103.06	105.00	-11	1,479	-0.74%
2021/11/23	2	96.10	2	96.50	95.50	0	1,280	0.00%
2021/11/22	0	0.00	5	93.76	93.60	-5	1,208	-0.41%
2021/11/19	5	92.02	0	0.00	92.40	5	1,201	0.42%
2021/11/18	1	92.00	0	0.00	92.00	1	1,203	0.08%
2021/11/17	0	0.00	3	92.63	93.40	-3	1,196	-0.25%
2021/11/16	1	89.60	0	0.00	89.60	1	1,227	0.08%
2021/11/15	0	0.00	10.2	90.46	90.70	-10.2	1,294	-0.79%
2021/11/12	1	87.90	0	0.00	86.50	1	1,288	0.08%
2021/11/08	1	85.00	3	85.50	85.50	-2	1,378	-0.15%
2021/11/05	3	88.50	0	0.00	87.60	3	1,418	0.21%
2021/11/01	1	88.00	0	0.00	87.50	1	1,509	0.07%
2021/10/29	2	87.10	2	86.20	86.80	0	1,561	0.00%
2021/10/28	1	87.60	1	85.90	85.90	0	1,566	0.00%
2021/10/27	1	85.60	0	0.00	85.80	1	1,549	0.06%
2021/10/26	0	0.00	1	85.10	85.10	-1	1,566	-0.06%
2021/10/15	0	0.00	4	81.70	81.80	-4	1,811	-0.22%
2021/10/08	0	0.00	4	80.18	79.90	-4	1,912	-0.21%
2021/10/07	0	0.00	1	80.50	80.90	-1	1,941	-0.05%
2021/10/06	5	77.80	0	0.00	76.30	5	1,996	0.25%
2021/10/01	1	80.10	0	0.00	80.50	1	2,170	0.05%
2021/09/29	1	83.70	1	82.60	82.00	0	2,625	0.00%
2021/09/28	1	87.50	0	0.00	86.90	1	2,855	0.04%
2021/09/24	0.1	89.90	0	0.00	89.10	0.1	3,173	0.00%
2021/09/16	3.1	89.10	0	0.00	88.50	3.1	3,798	0.08%
2021/09/15	1	90.60	0	0.00	89.40	1	3,852	0.03%
2021/09/10	2	92.70	0	0.00	92.70	2	4,166	0.05%
2021/09/09	5	91.78	0	0.00	91.70	5	4,652	0.11%
2021/09/08	0	0.00	2	91.10	89.90	-2	4,965	-0.04%
2021/09/07	1	91.60	0	0.00	91.80	1	5,047	0.02%
2021/09/03	2	95.15	1	96.10	95.40	1	5,294	0.02%
2021/09/02	2	100.50	0	0.00	98.50	2	5,290	0.04%
2021/08/31	1	100.00	1	101.50	101.00	0	5,363	0.00%
2021/08/30	2	102.75	1	105.00	102.00	1	5,408	0.02%
2021/08/27	0	0.00	2	103.00	102.00	-2	5,489	-0.04%
2021/08/26	1	104.50	1	101.50	101.50	0	5,548	0.00%
2021/08/23	0	0.00	0	98.00	100.50	0	5,722	0.00%
2021/08/19	0	0.00	3	94.37	93.00	-3	5,800	-0.05%
2021/08/18	1	100.00	2	94.30	101.50	-1	5,894	-0.02%
2021/08/17	2	99.10	0	0.00	96.00	2	6,084	0.03%
2021/08/13	3	104.00	1	103.50	103.00	2	6,185	0.03%
2021/08/11	1	110.00	1	107.50	107.50	0	6,292	0.00%
2021/08/10	2	110.50	1	110.50	108.00	1	6,365	0.02%
2021/08/09	1	112.00	2	107.25	107.00	-1	6,461	-0.02%
2021/08/06	0	0.00	1	112.00	111.00	-1	6,647	-0.02%
2021/08/05	3	109.00	1	111.00	111.00	2	6,751	0.03%
2021/08/04	1	111.50	0	0.00	112.00	1	6,864	0.01%
2021/08/03	0	0.00	1	105.50	105.00	-1	6,915	-0.01%
2021/08/02	1	105.50	0	0.00	106.00	1	7,135	0.01%
2021/07/30	0	0.00	3	104.33	102.00	-3	7,220	-0.04%
2021/07/29	0	0.00	1	104.00	105.50	-1	7,301	-0.01%
2021/07/28	0	0.00	2	103.00	104.50	-2	7,375	-0.03%
2021/07/26	0	0.00	1.4	113.23	113.00	-1.4	7,612	-0.02%
2021/07/23	1	112.00	1	115.00	112.00	0	7,663	0.00%
2021/07/22	0	0.00	7	115.07	112.50	-7	7,736	-0.09%
2021/07/21	8	111.25	5	110.90	111.00	3	7,787	0.04%
2021/07/20	1.1	111.86	0	0.00	110.00	1.1	7,776	0.01%
2021/07/19	3	114.00	4	114.38	113.50	-1	7,786	-0.01%
2021/07/16	2	113.75	2	114.00	113.50	0	7,830	0.00%
2021/07/15	1	113.50	0	0.00	114.50	1	7,884	0.01%
2021/07/14	1	114.50	0	0.00	114.00	1	8,022	0.01%
2021/07/13	3	118.00	4	117.13	114.00	-1	8,058	-0.01%
2021/07/12	1	116.50	3	116.67	116.50	-2	8,026	-0.02%
2021/07/09	4	116.75	7	115.64	115.00	-3	8,040	-0.04%
2021/07/08	3	120.00	4	121.38	119.00	-1	8,066	-0.01%
2021/07/07	16	122.59	8	123.00	120.50	8	8,101	0.10%
2021/07/06	9	122.00	40	121.25	121.50	-31	7,972	-0.39%
2021/07/05	5	118.90	29	120.69	118.00	-24	7,865	-0.31%
2021/07/02	55	114.65	2	114.25	115.50	53	7,760	0.68%
2021/07/01	17	116.21	21	117.45	114.00	-4	8,048	-0.05%
2021/06/30	20	116.38	28	120.16	123.00	-8	8,037	-0.10%
2021/06/29	16	116.75	10	115.70	112.00	6	7,900	0.08%
2021/06/28	6	110.42	1	111.50	112.50	5	7,787	0.06%
2021/06/25	4	114.25	14	113.75	113.00	-10	7,774	-0.13%
2021/06/24	4	114.38	1	115.50	114.50	3	7,802	0.04%
2021/06/23	3	114.50	3	117.33	115.50	0	7,897	0.00%
2021/06/22	2	114.25	14	113.43	112.00	-12	7,990	-0.15%
2021/06/21	46	114.23	49	114.92	113.50	-3	8,099	-0.04%
2021/06/18	42	119.25	20	119.98	117.00	22	8,071	0.27%
2021/06/17	10	115.15	46	115.29	117.50	-36	7,670	-0.47%
2021/06/16	12	108.75	1	106.50	107.00	11	7,512	0.15%
2021/06/15	0	0.00	8	106.81	108.00	-8	7,507	-0.11%
2021/06/11	5	105.90	4	108.75	103.50	1	7,479	0.01%
2021/06/09	2	103.75	1	103.00	103.00	1	7,802	0.01%
2021/06/08	7	105.07	0	0.00	104.50	7	7,814	0.09%
2021/06/07	2	105.25	0	0.00	102.50	2	7,863	0.03%
2021/06/04	1	105.50	0	0.00	105.00	1	7,874	0.01%
2021/06/03	1	99.90	1	102.00	104.00	0	7,867	0.00%
2021/06/02	1	104.00	3	101.33	100.00	-2	7,833	-0.03%
2021/06/01	11	104.50	1	105.00	105.00	10	7,781	0.13%
2021/05/31	1	107.50	3	106.33	104.50	-2	7,760	-0.03%
2021/05/28	1	107.00	1	104.50	104.50	0	7,739	0.00%
2021/05/27	5	104.40	3	103.50	104.00	2	7,708	0.03%
2021/05/26	11	104.36	3	104.50	104.50	8	7,654	0.10%
2021/05/25	8	105.63	4	106.00	108.00	4	7,623	0.05%
2021/05/24	0	0.00	1	98.60	98.60	-1	7,669	-0.01%
2021/05/21	2	95.65	1	98.50	95.80	1	8,044	0.01%
2021/05/20	0	0.00	1	93.30	93.00	-1	8,255	-0.01%
2021/05/19	5	95.00	5	95.50	95.40	0	8,409	0.00%
2021/05/18	6	95.60	6	94.30	96.90	0	8,638	0.00%
2021/05/17	1	93.40	0	0.00	88.90	1	8,770	0.01%
2021/05/14	3	95.50	3	97.27	93.00	0	8,852	0.00%
2021/05/13	9	90.88	9	89.92	91.60	0	8,935	0.00%
2021/05/12	3	91.63	2.6	94.81	90.90	0.4	9,089	0.00%
2021/05/11	0.1	105.00	0	0.00	101.00	0.1	9,090	0.00%
2021/05/10	29	113.05	5	112.50	110.50	24	9,152	0.26%
2021/05/07	3	109.00	2	112.25	113.00	1	9,214	0.01%
2021/05/06	4	103.25	4	105.00	103.00	0	9,549	0.00%
2021/05/05	2.1	108.43	4	107.25	102.50	-1.9	9,563	-0.02%
2021/05/04	3.1	107.26	7	108.29	106.00	-3.9	9,851	-0.04%
2021/05/03	3.3	117.65	21	116.26	113.50	-17.7	10,170	-0.17%
2021/04/29	9.1	126.51	0	0.00	125.00	9.1	10,099	0.09%
2021/04/28	1	127.50	4.7	126.85	128.50	-3.7	10,166	-0.04%
2021/04/27	0	0.00	5	127.10	126.50	-5	10,239	-0.05%
2021/04/26	1	124.00	1	124.00	123.50	0	10,222	0.00%
2021/04/23	4	122.13	1	123.50	122.50	3	10,282	0.03%
2021/04/22	3	120.17	1	124.50	119.50	2	10,494	0.02%
2021/04/21	0	0.00	1	123.50	123.50	-1	10,620	-0.01%
2021/04/20	6	128.08	4	125.88	127.50	2	10,940	0.02%
2021/04/19	3	125.17	5	123.40	123.00	-2	10,902	-0.02%
2021/04/16	0	0.00	1	125.50	123.00	-1	10,940	-0.01%
2021/04/15	1	124.50	0	0.00	124.00	1	11,107	0.01%
2021/04/14	4	121.38	2	122.75	125.00	2	11,202	0.02%
2021/04/13	1	124.50	3	124.67	122.50	-2	11,300	-0.02%
2021/04/12	5	123.30	11	124.59	121.50	-6	11,314	-0.05%
2021/04/09	4	126.75	444	127.00	126.00	-440	11,401	-3.86%	大賣/鉅額交易
2021/04/08	442	133.27	7	132.93	131.00	435	11,427	3.81%	大買/鉅額交易
2021/04/07	20	133.18	18	134.33	133.50	2	11,575	0.02%
2021/04/06	7	129.00	9.2	127.34	129.50	-2.2	11,354	-0.02%
2021/04/01	0	0.00	1	123.00	121.50	-1	11,260	-0.01%
2021/03/31	0	0.00	1	117.50	117.50	-1	11,387	-0.01%
2021/03/30	2	119.00	23	119.61	118.50	-21	11,764	-0.18%
2021/03/29	22	117.27	1	116.50	117.00	21	11,926	0.18%
2021/03/26	6	118.25	15	120.10	119.50	-9	12,174	-0.07%
2021/03/25	18	115.42	5	116.10	114.00	13	12,118	0.11%
2021/03/24	24	122.88	16	126.25	120.00	8	12,075	0.07%
2021/03/23	1	130.50	0	0.00	131.00	1	12,106	0.01%
2021/03/22	58	130.70	53	131.00	130.50	5	12,209	0.04%
2021/03/19	148	134.97	153	134.42	133.00	-5	12,296	-0.04%	大買/大賣/
2021/03/18	17	136.71	15	134.57	134.50	2	12,427	0.02%
2021/03/17	4	135.00	5	134.30	134.00	-1	12,481	-0.01%
2021/03/16	25	137.62	18.7	137.22	134.50	6.3	12,505	0.05%
2021/03/15	24	133.40	10	134.35	134.50	14	12,413	0.11%
2021/03/12	0	0.00	1	129.00	128.00	-1	12,305	-0.01%
2021/03/11	6	127.00	4	128.00	131.00	2	12,362	0.02%
2021/03/10	2	119.50	5	117.20	121.50	-3	12,362	-0.02%
2021/03/09	3	114.00	0	0.00	110.50	3	12,470	0.02%
2021/03/08	3	117.33	1	117.00	117.00	2	12,466	0.02%
2021/03/05	0	0.00	1	122.50	122.00	-1	12,619	-0.01%
2021/03/04	1	125.00	0	0.00	127.00	1	12,695	0.01%
2021/03/03	1	128.00	1	122.00	130.00	0	12,775	0.00%
2021/03/02	2	126.00	4	128.50	126.00	-2	12,890	-0.02%
2021/02/26	8	129.50	0	0.00	130.00	8	13,034	0.06%
2021/02/25	6	132.17	8	133.19	132.00	-2	13,343	-0.01%
2021/02/24	27	133.91	20	130.05	129.00	7	13,326	0.05%
2021/02/23	41	139.16	53	138.84	137.50	-12	13,344	-0.09%
2021/02/22	30	135.93	30	135.48	139.50	0	13,052	0.00%
2021/02/19	18	125.69	13.3	126.30	127.50	4.7	13,152	0.04%
2021/02/18	25	120.92	27.5	121.31	124.00	-2.5	13,244	-0.02%
2021/02/17	12	114.83	17.7	115.83	117.50	-5.7	13,484	-0.04%
2021/02/05	31.3	106.87	25.3	106.95	107.00	6	13,531	0.04%
2021/02/04	11	105.77	9	106.50	104.00	2	13,967	0.01%
2021/02/03	13	104.54	17	103.76	104.00	-4	14,127	-0.03%
2021/02/02	16	100.51	16	100.68	100.00	0	13,906	0.00%
2021/02/01	18	96.33	17	97.08	96.50	1	13,833	0.01%
2021/01/29	33.3	100.70	26	102.14	98.50	7.3	13,785	0.05%
2021/01/28	34	103.59	36	103.96	101.00	-2	13,657	-0.01%
2021/01/27	4	100.48	2	101.25	100.50	2	13,700	0.01%
2021/01/26	9	101.39	7	101.47	99.10	2	13,769	0.01%
2021/01/25	9	104.73	17.6	104.08	107.00	-8.6	13,404	-0.06%
2021/01/22	9	97.81	7	98.01	97.60	2	12,966	0.02%
2021/01/21	2	96.35	2	97.00	98.00	0	12,896	0.00%
2021/01/20	3	96.70	8	94.74	93.80	-5	12,789	-0.04%
2021/01/19	2	101.75	1	100.50	99.00	1	12,639	0.01%
2021/01/18	4	100.25	2	100.50	100.50	2	12,578	0.02%
2021/01/15	13	103.08	15	103.97	101.00	-2	12,515	-0.02%
2021/01/14	5	99.58	8	99.43	102.50	-3	12,336	-0.02%
2021/01/13	16.3	99.54	17	100.47	100.00	-0.7	12,264	-0.01%
2021/01/12	12	92.93	7	92.26	93.20	5	12,028	0.04%
2021/01/11	1	96.50	1	94.30	95.60	0	12,396	0.00%
2021/01/08	4.3	98.11	4	98.50	95.20	0.3	12,534	0.00%
2021/01/07	3	97.40	1	97.70	97.50	2	12,342	0.02%
2021/01/06	5	98.94	11	98.74	96.00	-6	12,234	-0.05%
2021/01/05	6	96.97	5	97.80	97.70	1	12,030	0.01%
2021/01/04	4	96.08	3	97.33	97.50	1	11,917	0.01%
2020/12/31	6	91.53	6	92.48	91.60	0	11,758	0.00%
2020/12/30	1	85.80	2	89.10	91.90	-1	11,606	-0.01%
2020/12/29	4	85.23	4	85.83	84.80	0	11,358	0.00%
2020/12/28	14	86.19	12.5	85.88	85.00	1.5	11,243	0.01%
2020/12/25	19	86.24	17	85.88	84.80	2	11,135	0.02%
2020/12/24	7	85.37	100.6	84.82	86.20	-93.6	10,948	-0.85%
2020/12/23	23	79.05	5	78.24	78.40	18	10,487	0.17%
2020/12/22	40	77.30	29	77.69	77.90	11	10,269	0.11%
2020/12/21	0	0.00	3	74.40	75.00	-3	9,943	-0.03%
2020/12/18	4	75.10	2	75.60	73.70	2	9,853	0.02%
2020/12/17	11	73.55	11	74.15	75.20	0	9,668	0.00%
2020/12/16	5	71.68	2	71.60	72.80	3	9,437	0.03%
2020/12/15	2	71.95	4	69.53	68.30	-2	9,266	-0.02%
2020/12/14	5	74.18	58.1	74.01	73.60	-53.1	9,095	-0.58%
2020/12/11	19	70.40	8	69.43	69.70	11	8,808	0.13%
2020/12/10	3	71.86	4.4	71.59	70.90	-1.4	8,667	-0.02%
2020/12/09	36	72.09	22.2	71.89	72.10	13.8	8,565	0.16%
2020/12/08	0.1	68.45	13	70.05	69.00	-12.9	8,371	-0.15%
2020/12/07	0	0.00	3	70.93	70.60	-3	8,252	-0.04%
2020/12/04	3	69.80	2	70.69	71.60	1.1	8,135	0.01%
2020/12/03	18	71.00	4	69.70	70.10	14	8,054	0.17%
2020/12/02	2	68.80	3	69.60	68.80	-1	7,885	-0.01%
2020/12/01	18	68.16	5	68.88	68.50	13	7,819	0.17%
2020/11/27	5	66.50	4	66.50	66.90	1	7,549	0.01%
2020/11/26	4	65.83	6	65.58	66.20	-2	7,437	-0.03%
2020/11/25	4	65.20	7	63.93	63.90	-3	7,271	-0.04%
2020/11/24	13	65.89	8	66.16	65.50	5	7,077	0.07%
2020/11/23	0	0.00	3.8	62.27	62.60	-3.8	6,734	-0.06%
2020/11/20	17	62.44	17	61.95	62.00	0	6,608	0.00%
2020/11/19	3	60.43	2	60.20	60.60	1	6,320	0.02%
2020/11/18	65	61.67	66.7	61.41	61.40	-1.7	6,176	-0.03%
2020/11/17	17	59.42	22	59.75	60.00	-5	5,780	-0.09%
2020/11/16	24	58.77	25	58.90	58.40	-1	5,492	-0.02%
2020/11/13	2	56.05	3.2	55.23	56.10	-1.2	4,947	-0.02%
2020/11/12	30	56.41	53	56.54	57.00	-23	4,661	-0.49%
2020/11/11	35	52.81	33.8	52.47	53.30	1.2	4,040	0.03%
2020/11/10	7	50.56	10	50.14	49.75	-3	3,616	-0.08%
2020/11/09	0	0.00	2	50.90	49.35	-2	3,553	-0.06%
2020/11/06	5	50.08	3	50.70	50.00	2	3,499	0.06%
2020/11/05	11	49.75	1	49.90	50.80	10	3,391	0.29%
2020/11/04	38	50.50	41	50.65	49.90	-3	3,238	-0.09%
2020/11/03	9	47.94	13	48.41	48.60	-4	2,785	-0.14%
2020/11/02	13	44.35	0	0.00	44.20	13	2,637	0.49%
2020/10/30	1	45.15	3	44.82	44.15	-2	2,705	-0.07%
2020/10/29	2	44.18	1	44.60	44.35	1	2,751	0.04%
2020/10/28	1	46.30	1	46.00	45.25	0	2,780	0.00%
2020/10/27	0.1	46.50	0	0.00	46.70	0.1	2,770	0.00%
2020/10/26	3	47.20	3	46.85	46.50	0	2,772	0.00%
2020/10/23	5	46.91	0	0.00	46.85	5	2,750	0.18%
2020/10/22	10	47.73	1	47.55	46.45	9	2,721	0.33%
2020/10/21	10	49.31	6	49.19	48.20	4	2,642	0.15%
2020/10/20	91.2	49.92	89	50.04	49.20	2.2	2,518	0.09%
2020/10/19	225	49.23	228	49.44	49.50	-3	2,366	-0.13%	大買/大賣/
2020/10/16	4	43.78	11	44.86	47.00	-7	1,867	-0.37%
2020/10/14	5	43.40	7	43.53	43.50	-2	1,670	-0.12%
2020/10/13	0	0.00	1	42.80	42.30	-1	1,633	-0.06%
2020/10/08	2	43.20	0	0.00	42.55	2	1,652	0.12%
2020/10/07	2	43.20	0	0.00	43.10	2	1,649	0.12%
2020/10/06	2	42.55	0	0.00	42.35	2	1,627	0.12%
2020/10/05	1	41.50	2	41.43	41.40	-1	1,592	-0.06%
2020/09/30	9	40.79	8	41.40	41.80	1	1,596	0.06%
2020/09/28	0	0.00	2	37.60	37.80	-2	1,456	-0.14%
2020/09/23	1	40.60	0	0.00	40.20	1	1,496	0.07%
2020/09/22	1	41.00	0	0.00	41.00	1	1,502	0.07%
2020/09/21	0	0.00	1	42.00	41.90	-1	1,507	-0.07%
2020/09/16	1	42.00	0.3	42.00	42.00	0.7	1,565	0.05%
2020/09/14	1.3	41.94	0.7	42.40	42.60	0.6	1,598	0.04%
2020/09/03	2	43.05	0	0.00	43.00	2	1,874	0.11%
2020/09/02	0.3	41.80	0	0.00	41.80	0.3	1,891	0.02%
2020/08/28	0	0.00	7	42.35	42.15	-7	2,041	-0.34%
2020/08/20	1	42.85	0	0.00	42.60	1	2,180	0.05%
2020/08/17	0	0.00	7	46.62	48.00	-7	2,258	-0.31%
2020/08/05	0	0.00	4	34.55	34.55	-4	2,244	-0.18%
2020/08/04	1	34.80	0	0.00	34.35	1	2,282	0.04%
2020/08/03	8	35.04	14	34.98	34.85	-6	2,350	-0.26%
2020/07/31	27	34.98	17	35.00	34.70	10	2,658	0.38%
2020/07/30	0	0.00	0.2	34.35	34.45	-0.2	3,078	-0.01%
2020/07/28	9	35.10	8	34.86	34.10	1	3,170	0.03%
2020/07/27	6	35.42	1.8	35.59	35.35	4.2	3,244	0.13%
2020/07/24	0	0.00	1	35.70	35.70	-1	3,193	-0.03%
2020/07/23	6	34.64	13	34.93	35.25	-7	3,158	-0.22%
2020/07/22	0	0.00	8	34.18	34.20	-8	3,161	-0.25%
2020/07/21	0	0.00	3	34.40	33.85	-3	3,201	-0.09%
2020/07/16	0	0.00	2	33.25	33.15	-2	3,262	-0.06%
2020/07/15	0	0.00	0.3	32.90	33.05	-0.3	3,278	-0.01%
2020/07/14	0	0.00	4.4	33.51	33.55	-4.4	3,318	-0.13%
2020/07/08	0	0.00	2	35.13	35.00	-2	3,577	-0.06%
2020/07/06	1	34.80	0	0.00	35.10	1	3,851	0.03%
2020/07/03	1	34.50	0	0.00	34.50	1	4,021	0.02%
2020/07/02	5	34.62	0	0.00	34.65	5	4,077	0.12%
2020/06/30	0	0.00	4	34.50	34.40	-4	4,086	-0.10%
2020/06/24	0	0.00	3	35.15	35.15	-3	4,099	-0.07%
2020/06/22	0	0.00	3	35.60	35.50	-3	4,199	-0.07%
2020/06/11	3	37.02	3	36.80	36.10	0	4,395	0.00%
2020/06/10	11	37.49	7	37.59	37.30	4	4,452	0.09%
2020/06/09	5	37.54	4	37.75	37.20	1	4,513	0.02%
2020/06/08	8	37.85	4	38.20	37.90	4	4,552	0.09%
2020/06/05	8	38.71	11	38.26	38.15	-3	4,554	-0.07%
2020/06/04	15	38.61	11	38.50	38.70	4	4,538	0.09%
2020/06/03	0.8	37.90	0	0.00	37.95	0.8	4,507	0.02%
2020/06/02	15	38.23	0	0.00	37.80	15	4,491	0.33%
2020/06/01	2	38.40	0	0.00	38.40	2	4,457	0.04%
2020/05/29	1	37.10	5	37.22	37.40	-4	4,403	-0.09%
2020/05/28	1	37.85	2	37.60	37.90	-1	4,407	-0.02%
2020/05/27	0	0.00	2	37.20	36.75	-2	4,323	-0.05%
2020/05/26	4	36.81	2	36.75	36.65	2	4,355	0.05%
2020/05/22	1	36.60	0	0.00	36.25	1	4,398	0.02%
2020/05/21	7	37.28	6	37.36	37.25	1	4,407	0.02%
2020/05/20	2	37.30	2	37.33	37.10	0	4,467	0.00%
2020/05/19	5	36.81	1	36.40	36.75	4	4,448	0.09%
2020/05/15	2	37.33	0	0.00	36.50	2	4,478	0.04%
2020/05/14	0	0.00	45	37.64	36.20	-45	4,452	-1.01%
2020/05/12	2	37.70	0	0.00	38.40	2	4,428	0.05%
2020/05/11	0.4	38.30	0	0.00	38.35	0.4	4,449	0.01%
2020/05/08	3	38.02	1	37.80	37.55	2	4,441	0.05%
2020/05/07	30	40.12	31	40.23	39.20	-1	4,380	-0.02%
2020/05/06	60	37.67	17	37.84	38.15	43	4,085	1.05%
2020/04/30	10	34.85	23	34.54	34.40	-13	3,742	-0.35%
2020/04/29	5	34.20	0	0.00	34.15	5	3,684	0.14%
2020/04/28	6	34.48	2	34.40	34.30	4	3,696	0.11%
2020/04/27	3	34.40	12	34.30	34.45	-9	3,720	-0.24%
2020/04/24	6	34.25	8	34.03	33.80	-2	3,691	-0.05%
2020/04/22	6	33.05	0	0.00	33.20	6	3,718	0.16%
2020/04/21	2	33.35	0	0.00	32.35	2	3,749	0.05%
2020/04/20	0	0.00	1	33.50	33.90	-1	3,767	-0.03%
2020/04/17	1	34.15	1	34.35	33.75	0	3,778	0.00%
2020/04/16	4	34.25	0	0.00	34.30	4	3,760	0.11%
2020/04/15	33	34.74	34	34.46	34.20	-1	3,757	-0.03%
2020/04/14	17	33.29	29	33.41	33.55	-12	3,688	-0.33%
2020/04/13	19	33.26	6	33.42	32.65	13	3,813	0.34%
2020/04/10	10	34.73	9	34.38	34.40	1	3,879	0.03%
2020/04/09	16	36.18	22	36.40	33.95	-6	4,140	-0.14%
2020/04/08	31	34.24	28	35.02	35.40	3	4,011	0.07%
2020/04/06	0	0.00	10	30.15	30.10	-10	4,345	-0.23%
2020/03/30	1	29.90	3	30.00	29.60	-2	4,518	-0.04%
2020/03/27	2	31.50	1	29.65	29.65	1	4,612	0.02%
2020/03/25	2	27.50	2	28.20	28.35	0	4,624	0.00%
2020/03/24	1	25.80	1	26.30	25.80	0	4,572	0.00%
2020/03/23	0	0.00	1	25.10	24.75	-1	4,545	-0.02%
2020/03/20	0	0.00	1	26.80	27.00	-1	4,520	-0.02%
2020/03/19	6	25.33	2	27.15	25.25	4	4,478	0.09%
2020/03/18	2	29.25	2	28.85	28.05	0	4,419	0.00%
2020/03/17	2	29.50	0	0.00	28.60	2	4,403	0.05%
2020/03/16	5	30.22	3	29.90	29.50	2	4,367	0.05%
2020/03/13	1	28.50	0	0.00	28.70	1	4,289	0.02%
2020/03/12	1	31.60	1	31.70	31.65	0	4,241	0.00%
2020/03/11	0	0.00	1	35.90	35.10	-1	4,204	-0.02%
2020/03/10	0	0.00	4.1	35.18	36.15	-4.1	4,195	-0.10%
2020/03/09	1	36.45	4	37.40	35.75	-3	4,197	-0.07%
2020/03/03	3	38.40	0	0.00	38.70	3	4,237	0.07%
2020/02/27	2	38.50	4	39.13	37.80	-2	4,210	-0.05%
2020/02/26	2	39.98	1	40.40	39.65	1	4,164	0.02%
2020/02/25	1	40.85	2	40.55	40.60	-1	4,108	-0.02%
2020/02/21	2	42.00	8	41.31	41.20	-6	4,045	-0.15%
2020/02/20	1	40.80	1	40.70	40.55	0	3,968	0.00%
2020/02/19	10	40.68	1	40.90	40.90	9	3,956	0.23%
2020/02/18	0	0.00	1	41.15	40.45	-1	3,928	-0.03%
2020/02/17	0	0.00	9	40.25	40.30	-9	3,916	-0.23%
2020/02/14	2	40.70	0	0.00	40.60	2	4,036	0.05%
2020/02/12	0	0.00	3	41.02	41.10	-3	4,030	-0.07%
2020/02/11	9	40.26	5	40.64	40.30	4	3,986	0.10%
2020/02/10	2	39.50	0	0.00	39.25	2	3,950	0.05%
2020/02/07	1	40.30	3	39.52	39.55	-2	4,026	-0.05%
2020/02/06	1	40.30	2	40.10	40.10	-1	4,272	-0.02%
2020/02/05	2	39.83	2	39.85	39.55	0	4,410	0.00%
2020/01/31	5	38.67	5	38.17	38.15	0	4,551	0.00%
2020/01/20	0	0.00	7	43.39	43.25	-7	4,499	-0.16%
2020/01/17	1	43.65	0	0.00	43.65	1	4,489	0.02%
2020/01/15	2	43.23	1	43.25	43.15	1	4,406	0.02%
2020/01/14	5	43.36	5	43.34	43.50	0	4,341	0.00%
2020/01/13	0	0.00	1	42.50	42.40	-1	4,296	-0.02%
2020/01/10	1	43.15	2	43.15	42.80	-1	4,272	-0.02%
2020/01/09	21	42.84	6	42.74	42.95	15	4,251	0.35%
2020/01/08	5	42.61	5	43.04	42.25	0	4,228	0.00%
2020/01/07	9	44.42	30	44.43	43.00	-21	4,175	-0.50%
2020/01/06	6	46.53	14	46.10	46.10	-8	4,113	-0.19%
2020/01/03	33	46.42	100	47.22	45.95	-67	4,087	-1.64%
2020/01/02	10	45.26	22.2	45.03	45.15	-12.2	3,791	-0.32%
2019/12/31	103	45.95	30	45.54	45.20	73	3,800	1.92%	大買/
2019/12/30	15	45.22	6	45.02	45.25	9	3,615	0.25%
2019/12/27	2	42.58	1	42.20	42.30	1	3,350	0.03%
2019/12/26	2	43.43	6	42.63	41.95	-4	3,385	-0.12%
2019/12/25	12	42.43	1	42.40	42.40	11	3,429	0.32%
2019/12/24	5	42.10	15	42.45	42.30	-10	3,477	-0.29%
2019/12/23	6	41.92	4	41.94	41.60	2	3,489	0.06%
2019/12/20	4	41.35	3	41.28	41.30	1	3,475	0.03%
2019/12/19	0	0.00	1	40.40	40.15	-1	3,504	-0.03%
2019/12/17	0	0.00	1	40.65	40.45	-1	3,729	-0.03%
2019/12/09	2	41.48	1	41.40	41.35	1	4,807	0.02%
2019/12/06	15	41.30	0	0.00	41.00	15	4,856	0.31%
2019/12/05	1	41.05	1	40.70	40.70	0	4,901	0.00%
2019/12/04	2	40.50	2	40.63	40.60	0	4,921	0.00%
2019/12/03	4	40.56	1	40.75	40.35	3	4,939	0.06%
2019/12/02	0	0.00	2	39.55	39.35	-2	4,971	-0.04%
2019/11/27	1	40.60	4	40.66	40.85	-3	5,261	-0.06%
2019/11/26	3	40.45	0	0.00	40.45	3	5,232	0.06%
2019/11/22	1	40.00	0	0.00	39.90	1	5,206	0.02%
2019/11/19	0	0.00	0.8	40.00	40.10	-0.8	5,205	-0.02%
2019/11/14	6	40.10	6	40.65	40.10	0	5,204	0.00%
2019/11/13	9	41.17	8	41.55	40.25	1	5,175	0.02%
2019/11/11	1	38.50	8	38.71	38.15	-7	5,037	-0.14%
2019/11/08	1	39.80	0	0.00	39.80	1	5,005	0.02%
2019/11/06	1	40.20	1	40.20	40.10	0	4,999	0.00%
2019/11/05	6	42.38	2	41.48	39.40	4	4,923	0.08%
2019/11/01	1	41.45	1	43.50	43.50	0	4,567	0.00%
2019/10/31	1.8	42.40	1	42.70	42.70	0.8	4,403	0.02%
2019/10/30	1	41.80	1	41.45	42.65	0	4,271	0.00%
2019/10/23	1	41.40	1	41.10	41.10	0	4,119	0.00%
2019/10/18	1	40.90	0	0.00	40.85	1	4,103	0.02%
2019/10/16	0	0.00	1	40.85	40.85	-1	4,097	-0.02%
2019/10/14	0	0.00	90	42.20	41.00	-90	4,061	-2.22%
2019/10/09	1	41.00	0	0.00	42.20	1	3,952	0.03%
2019/10/07	3	43.10	13	43.91	43.70	-10	3,832	-0.26%
2019/10/04	6	43.50	2	43.20	44.00	4	3,752	0.11%
2019/10/03	6	43.27	6	42.45	43.85	0	3,681	0.00%
2019/10/02	41	43.76	24	43.53	43.15	17	3,642	0.47%
2019/10/01	36.1	43.29	1	44.35	44.20	35.1	3,580	0.98%
2019/09/27	12	42.61	3	42.97	43.30	9	3,443	0.26%
2019/09/26	14	41.70	4	41.60	42.60	10	3,334	0.30%
2019/09/24	3	39.32	0	0.00	40.05	3	3,184	0.09%
2019/09/23	0	0.00	2	40.05	38.20	-2	3,078	-0.06%
2019/09/20	1	41.30	0	0.00	41.30	1	2,911	0.03%
2019/09/19	0	0.00	1	42.35	41.75	-1	2,843	-0.04%
2019/09/18	3	42.25	0	0.00	43.00	3	2,751	0.11%
2019/09/17	5	41.55	7	43.91	41.80	-2	2,375	-0.08%
2019/09/16	18	41.50	12	41.66	41.30	6	1,806	0.33%
2019/09/12	255	41.34	0	0.00	41.50	255	1,786	14.27%	大買/鉅額交易
2019/09/11	254	41.06	0	0.00	41.15	254	1,758	14.45%	大買/鉅額交易
2019/09/10	52	41.33	0	0.00	41.10	52	1,740	2.99%
2019/09/09	3	41.93	5	41.87	42.45	-2	1,667	-0.12%
2019/09/06	8	40.96	1	41.35	41.10	7	1,595	0.44%
2019/09/05	6	41.00	6	41.80	41.00	0	1,552	0.00%
2019/09/04	14	40.53	12	41.03	41.00	2	1,506	0.13%
2019/09/03	9	40.00	8	40.28	40.45	1	1,413	0.07%
2019/09/02	2	38.45	3	38.60	39.25	-1	1,259	-0.08%
2019/08/30	0	0.00	3	35.75	35.70	-3	1,131	-0.27%
2019/08/26	1	34.05	7	34.11	34.05	-6	1,098	-0.55%
2019/08/23	1	35.05	0	0.00	35.10	1	1,098	0.09%
2019/08/22	3	35.45	0	0.00	35.15	3	1,100	0.27%
2019/08/21	4	35.50	0	0.00	35.60	4	1,095	0.37%
2019/08/19	2	34.45	0	0.00	34.50	2	1,079	0.19%
2019/08/15	0	0.00	50	34.05	34.10	-50	1,087	-4.60%
2019/08/14	0	0.00	50	35.27	35.00	-50	1,087	-4.60%
2019/08/12	0	0.00	30	35.25	35.55	-30	1,088	-2.76%
2019/08/08	0	0.00	18	34.82	35.25	-18	1,086	-1.66%
2019/08/07	1	35.50	82.3	35.39	33.70	-81.3	1,078	-7.54%
2019/08/06	0	0.00	7	35.25	35.85	-7	1,071	-0.65%
2019/08/05	1	36.80	453	36.75	36.45	-452	1,069	-42.27%	大賣/鉅額交易
2019/08/02	0	0.00	20	40.60	40.45	-20	1,025	-1.95%
2019/07/31	0	0.00	12	42.00	42.00	-12	1,047	-1.15%
2019/07/30	30	42.59	2	42.45	42.40	28	1,071	2.61%
2019/07/29	1	42.50	0	42.30	42.30	1	1,083	0.09%
2019/07/26	20	42.47	0	0.00	42.55	20	1,090	1.83%
2019/07/25	0	0.00	1	42.40	42.50	-1	1,088	-0.09%
2019/07/24	10	42.28	0	0.00	42.25	10	1,097	0.91%
2019/07/23	5	42.00	26	41.95	41.90	-21	1,123	-1.87%
2019/07/22	0	0.00	1	41.25	41.30	-1	1,191	-0.08%
2019/07/19	17	41.63	6	41.42	41.40	11	1,202	0.91%
2019/07/18	14	42.04	14	41.60	41.55	0	1,203	0.00%
2019/07/17	11	42.11	0	0.00	42.05	11	1,211	0.91%
2019/07/16	2	43.00	0	0.00	42.85	2	1,233	0.16%
2019/07/15	10	43.25	0	0.00	43.00	10	1,259	0.79%
2019/07/12	10	43.13	0	0.00	43.45	10	1,310	0.76%
2019/07/11	0	0.00	40	45.87	45.80	-40	1,372	-2.92%
2019/07/10	2	45.45	50	45.42	45.40	-48	1,621	-2.96%
2019/07/09	5	45.20	46	45.06	45.00	-41	1,657	-2.47%
2019/07/08	0	0.00	40	46.54	46.10	-40	1,663	-2.40%
2019/07/05	0	0.00	20	45.85	46.10	-20	1,697	-1.18%
2019/07/04	1	45.20	11	45.55	45.50	-10	1,710	-0.58%
2019/07/03	10	44.65	30	45.00	44.55	-20	1,787	-1.12%
2019/07/02	0	0.00	10	44.90	44.75	-10	1,811	-0.55%
2019/07/01	20	44.10	0	0.00	44.45	20	1,839	1.09%
2019/06/28	15	43.12	10	43.10	43.05	5	1,838	0.27%
2019/06/27	16	43.18	0	0.00	43.20	16	1,869	0.86%
2019/06/26	14	42.45	0	0.00	42.45	14	1,881	0.74%
2019/06/25	6	42.75	0	0.00	42.50	6	1,909	0.31%
2019/06/24	10	43.08	0	0.00	43.00	10	1,975	0.51%
2019/06/21	20	43.21	0	0.00	42.90	20	2,048	0.98%
2019/06/20	31	43.50	1	43.45	43.30	30	2,059	1.46%
2019/06/19	0	0.00	1	42.50	42.55	-1	2,101	-0.05%
2019/06/17	4	42.55	4	42.60	42.75	0	2,138	0.00%
2019/06/14	1	42.10	0	0.00	41.95	1	2,160	0.05%
2019/06/13	0	0.00	10	41.65	41.80	-10	2,190	-0.46%
2019/06/12	0	0.00	12	41.70	41.60	-12	2,293	-0.52%
2019/06/11	1	41.10	11	41.02	41.20	-10	2,469	-0.40%
2019/06/10	10	40.31	0	0.00	40.55	10	2,503	0.40%
2019/06/06	0	0.00	60	40.01	40.10	-60	2,534	-2.37%
2019/06/05	20	41.96	0	0.00	41.05	20	2,568	0.78%
2019/06/04	5	41.65	5	42.22	41.60	0	2,614	0.00%
2019/05/31	0	0.00	16	41.32	41.65	-16	2,704	-0.59%
2019/05/30	0	0.00	10	40.95	41.20	-10	2,771	-0.36%
2019/05/29	5	39.75	11	40.29	40.50	-6	2,910	-0.21%
2019/05/27	0	0.00	10	40.30	40.10	-10	3,176	-0.31%
2019/05/23	20	40.78	0	0.00	40.40	20	3,597	0.56%
2019/05/22	10	41.95	0	0.00	41.55	10	3,668	0.27%
2019/05/21	16	40.99	1	41.30	41.55	15	3,707	0.40%
2019/05/20	11	40.88	1	40.75	40.75	10	3,804	0.26%
2019/05/17	5	40.90	0	0.00	40.70	5	3,892	0.13%
2019/05/16	30	41.75	0	0.00	41.30	30	3,995	0.75%
2019/05/15	11	42.06	3	42.03	42.10	8	4,266	0.19%
2019/05/14	12	39.13	12	40.55	41.30	0	4,501	0.00%
2019/05/13	10	42.18	0	0.00	40.90	10	4,602	0.22%
2019/05/10	11	43.76	1	43.20	42.80	10	4,644	0.22%
2019/05/09	5	44.70	0	0.00	44.15	5	4,634	0.11%
2019/05/08	5	45.55	0	0.00	45.35	5	4,673	0.11%
2019/05/07	10	46.05	0	0.00	45.90	10	4,747	0.21%
2019/05/06	10	45.48	0	0.00	44.75	10	4,751	0.21%
2019/05/03	13	46.38	3	46.25	46.25	10	4,785	0.21%
2019/04/30	21	45.91	21	45.99	46.15	0	4,891	0.00%
2019/04/26	2	47.98	10	47.90	47.25	-8	4,961	-0.16%
2019/04/25	4	46.75	0	0.00	46.90	4	4,968	0.08%
2019/04/24	6	47.08	0	0.00	47.20	6	5,036	0.12%
2019/04/23	10	47.21	0	0.00	47.25	10	5,111	0.20%
2019/04/22	20	48.59	0	0.00	47.80	20	5,340	0.37%
2019/04/19	30	48.10	0	0.00	48.40	30	5,387	0.56%
2019/04/18	10	49.00	10	47.80	47.60	0	5,707	0.00%
2019/04/17	18	49.68	7	50.00	49.35	11	5,719	0.19%
2019/04/16	14	49.96	24	50.07	49.75	-10	5,718	-0.17%
2019/04/15	0	0.00	21	47.69	47.85	-21	5,594	-0.38%
2019/04/12	0	0.00	50	46.80	46.70	-50	5,672	-0.88%
2019/04/11	15	48.05	14	48.24	47.10	1	5,768	0.02%
2019/04/10	20	47.10	0	0.00	47.50	20	5,923	0.34%
2019/04/09	6	47.88	10	48.40	47.60	-4	6,081	-0.07%
2019/04/08	0	0.00	30	46.66	46.70	-30	6,436	-0.47%
2019/04/03	20	45.83	0	0.00	46.10	20	6,629	0.30%
2019/04/02	0	0.00	10	45.35	45.30	-10	6,827	-0.15%
2019/04/01	40	45.70	0	0.00	45.00	40	7,167	0.56%
2019/03/29	1	45.70	1	46.00	45.65	0	7,536	0.00%
2019/03/28	1	45.90	0	0.00	45.50	1	7,721	0.01%
2019/03/27	30	45.70	0	0.00	45.80	30	7,865	0.38%
2019/03/26	11	46.73	41	47.71	46.50	-30	7,873	-0.38%
2019/03/25	10	48.00	0	0.00	47.65	10	8,009	0.12%
2019/03/22	22	48.60	1	49.55	48.80	21	8,062	0.26%
2019/03/21	10	47.52	4	47.20	48.15	6	8,105	0.07%
2019/03/20	10	47.23	0	0.00	47.30	10	8,230	0.12%
2019/03/19	10	47.53	10	47.30	47.25	0	8,377	0.00%
2019/03/18	37	48.23	1	48.30	47.95	36	8,491	0.42%
2019/03/15	41	48.62	3	48.57	48.10	38	8,770	0.43%
2019/03/14	12	48.98	40	47.40	46.60	-28	9,044	-0.31%
2019/03/12	16	50.18	6	50.25	49.85	10	9,301	0.11%
2019/03/11	30	50.68	0	0.00	50.20	30	9,448	0.32%
2019/03/08	26	49.70	6	50.28	50.40	20	9,612	0.21%
2019/03/07	10	49.63	12	50.93	50.30	-2	9,642	-0.02%
2019/03/05	14	50.35	0	0.00	50.10	14	9,708	0.14%
2019/03/04	0	0.00	1	51.00	51.10	-1	9,704	-0.01%
2019/02/27	11	48.93	52	48.99	49.05	-41	9,658	-0.42%
2019/02/26	28	51.84	14	52.31	51.40	14	9,577	0.15%
2019/02/25	23	51.87	34	52.46	51.90	-11	9,563	-0.12%
2019/02/22	44	51.37	92.2	50.10	51.60	-48.2	9,450	-0.51%
2019/02/21	6	48.07	0	0.00	48.50	6	9,149	0.07%
2019/02/20	18	48.28	3	48.25	48.00	15	9,258	0.16%
2019/02/19	12	47.52	19	47.55	47.60	-7	9,267	-0.08%
2019/02/18	44	48.21	58	48.42	47.60	-14	9,242	-0.15%
2019/02/15	58	46.78	10	47.13	47.05	48	9,163	0.52%
2019/02/14	42	46.66	18	47.12	46.35	24	9,095	0.26%
2019/02/13	64	47.66	20	47.01	47.40	44	9,023	0.49%
2019/02/12	27	44.95	55	45.09	46.00	-28	8,777	-0.32%
2019/02/11	0	0.00	6	42.65	43.10	-6	8,609	-0.07%
2019/01/30	21	41.48	10	41.75	41.80	11	8,577	0.13%
2019/01/29	20	40.85	19	40.92	41.35	1	8,614	0.01%
2019/01/28	57	41.24	30	41.32	41.10	27	8,652	0.31%
2019/01/25	38	41.00	1	41.20	40.85	37	8,874	0.42%
2019/01/24	41	40.34	2	40.40	40.10	39	9,167	0.43%
2019/01/23	44	39.90	0	0.00	40.35	44	9,254	0.48%
2019/01/22	1	39.65	110	39.98	39.70	-109	9,268	-1.18%	大賣/鉅額交易
2019/01/21	16	41.07	7	41.15	40.60	9	9,292	0.10%
2019/01/18	11	40.70	2	40.85	40.70	9	9,306	0.10%
2019/01/17	11	40.95	5	41.16	40.55	6	9,334	0.06%
2019/01/16	30	41.20	52	41.15	40.90	-22	9,313	-0.24%
2019/01/15	7	41.91	1	42.15	41.75	6	9,273	0.06%
2019/01/14	8	41.71	2	41.75	41.75	6	9,265	0.06%
2019/01/11	23	41.63	15	41.65	41.50	8	9,264	0.09%
2019/01/10	9	40.59	2	40.20	40.30	7	9,125	0.08%
2019/01/09	29	41.56	39	41.38	40.50	-10	9,288	-0.11%
2019/01/08	0	0.00	14	39.65	40.30	-14	8,992	-0.16%
2019/01/07	2	40.03	0	0.00	39.65	2	8,947	0.02%
2019/01/04	34	37.85	53	38.47	39.00	-19	8,914	-0.21%
2019/01/03	29	40.10	26	39.61	38.75	3	8,765	0.03%
2019/01/02	25	40.01	3	40.58	40.00	22	8,676	0.25%
2018/12/28	5	39.95	16	39.83	40.10	-11	8,611	-0.13%
2018/12/27	17	39.03	7	38.66	38.95	10	8,451	0.12%
2018/12/26	72	40.35	46	40.58	37.40	26	8,289	0.31%
2018/12/25	16	39.35	13	39.83	39.60	3	7,869	0.04%
2018/12/24	14	39.83	7	39.69	39.75	7	7,694	0.09%
2018/12/22	3	39.92	48	39.64	39.05	-45	7,492	-0.60%
2018/12/21	9	38.24	42	37.98	40.15	-33	7,198	-0.46%
2018/12/20	17	36.61	23	36.10	36.50	-6	6,832	-0.09%
2018/12/19	51	35.89	5	36.15	35.80	46	6,640	0.69%
2018/12/18	65	35.20	0	0.00	35.20	65	6,495	1.00%
2018/12/17	5	36.03	17	35.50	35.35	-12	6,442	-0.19%
2018/12/14	10	33.38	0	0.00	34.10	10	6,267	0.16%
2018/12/13	21	34.93	10	34.88	34.50	11	6,221	0.18%
2018/12/12	17	35.70	13	35.83	35.50	4	6,141	0.07%
2018/12/11	24	35.16	28	34.79	34.90	-4	6,015	-0.07%
2018/12/10	22	33.82	22	33.13	33.90	0	5,929	0.00%
2018/12/07	32	35.38	54	35.73	35.75	-22	5,814	-0.38%
2018/12/06	42	35.10	40	34.40	34.50	2	5,528	0.04%
2018/12/05	8	36.07	36	35.85	37.80	-28	5,190	-0.54%
2018/12/04	4	34.53	151	34.56	34.50	-147	4,788	-3.07%	大賣/鉅額交易
2018/12/03	32	34.19	72	33.76	34.45	-40	4,666	-0.86%
2018/11/30	151	31.29	0	0.00	31.35	151	4,492	3.36%	大買/鉅額交易
2018/11/29	68	31.06	48	31.09	30.55	20	4,432	0.45%
2018/11/28	22	30.77	0	0.00	30.65	22	4,373	0.50%
2018/11/27	20	29.59	0	0.00	30.00	20	4,337	0.46%
2018/11/26	10	28.98	0	0.00	29.20	10	4,311	0.23%
2018/11/23	43	29.32	23	28.29	28.50	20	4,307	0.46%
2018/11/22	23	30.43	2	29.80	29.70	21	4,280	0.49%
2018/11/21	20	30.45	0	0.00	30.85	20	4,247	0.47%
2018/11/20	14	30.90	3	30.92	30.55	11	4,270	0.26%
2018/11/19	8	31.28	18	30.98	31.40	-10	4,240	-0.24%
2018/11/16	20	29.90	3	30.55	29.55	17	4,139	0.41%
2018/11/15	7	28.79	26	28.69	29.10	-19	4,063	-0.47%
2018/11/14	15	29.05	1	29.30	28.55	14	4,057	0.35%
2018/11/13	7	27.56	7	28.73	28.80	0	4,070	0.00%
2018/11/12	23	28.67	3	28.75	28.75	20	4,105	0.49%
2018/11/09	4	29.55	20	29.64	29.60	-16	4,161	-0.38%
2018/11/08	20	29.87	27	30.55	29.35	-7	4,235	-0.17%
2018/11/07	7	28.93	22	28.41	29.20	-15	4,211	-0.36%
2018/11/06	40	28.50	2	29.35	28.00	38	4,192	0.91%
2018/11/05	10	30.03	3	30.15	30.20	7	4,137	0.17%
2018/11/02	19	31.57	18	31.28	30.30	1	4,132	0.02%
2018/11/01	53	30.09	2	30.30	30.25	51	3,918	1.30%
2018/10/31	4	28.03	1	28.70	28.70	3	3,601	0.08%
2018/10/30	0	0.00	3	26.55	26.10	-3	3,524	-0.09%
2018/10/29	12	27.63	31	27.77	27.75	-19	3,573	-0.53%
2018/10/26	65	28.77	5	28.58	28.35	60	3,631	1.65%
2018/10/25	5	29.00	12	28.96	28.45	-7	3,627	-0.19%
2018/10/24	41	32.19	0	0.00	31.05	41	3,696	1.11%
2018/10/23	20	33.56	1	33.90	32.50	19	3,791	0.50%
2018/10/22	16	33.74	0	0.00	33.90	16	3,923	0.41%
2018/10/19	15	33.28	0	0.00	33.35	15	3,957	0.38%
2018/10/18	86	36.97	5	38.00	35.85	81	4,004	2.02%
2018/10/17	7	39.24	9	40.54	37.60	-2	4,006	-0.05%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/15	10	36.00	0	0.00	35.95	10	4,003	0.25%
2018/10/12	16	36.49	0	0.00	36.45	16	4,097	0.39%
2018/10/09	5	40.50	0	0.00	40.55	5	4,311	0.12%
2018/10/08	5	40.44	5	40.00	40.80	0	4,359	0.00%
2018/10/05	15	39.87	25	39.85	39.80	-10	4,552	-0.22%
2018/10/03	10	45.35	0	0.00	44.05	10	4,979	0.20%
2018/10/01	2	46.10	2	46.33	46.35	0	5,295	0.00%
2018/09/28	0	0.00	5.3	45.49	45.55	-5.3	5,500	-0.10%
2018/09/26	10	49.60	0	0.00	49.10	10	5,843	0.17%
2018/09/25	0	0.00	1	49.15	49.50	-1	6,216	-0.02%
2018/09/20	1	50.00	1	49.25	48.80	0	6,926	0.00%
2018/09/19	1	51.80	1	51.30	49.60	0	7,038	0.00%
2018/09/18	0	0.00	1	50.50	50.90	-1	7,235	-0.01%
2018/09/17	3	53.07	2	52.60	52.70	1	7,424	0.01%
2018/09/14	1	52.50	3	53.73	54.20	-2	7,648	-0.03%
2018/09/13	3	52.70	1	51.40	51.00	2	8,110	0.02%
2018/09/11	6	53.83	2	54.75	53.70	4	8,477	0.05%
2018/09/10	11	55.05	2	55.15	54.10	9	8,490	0.11%
2018/09/07	0	0.00	8	54.93	55.10	-8	8,709	-0.09%
2018/09/05	5	62.30	0	0.00	61.20	5	9,072	0.06%
2018/09/04	30	62.93	18	62.37	63.10	12	9,300	0.13%
2018/09/03	2	62.85	0	0.00	61.60	2	9,372	0.02%
2018/08/31	3	65.60	0	0.00	65.70	3	9,360	0.03%
2018/08/30	1	65.40	1	66.20	65.80	0	9,532	0.00%
2018/08/29	0	0.00	5	65.20	65.20	-5	9,778	-0.05%
2018/08/28	14	65.90	8	65.69	64.80	6	9,998	0.06%
2018/08/27	0	0.00	1	67.00	66.30	-1	10,141	-0.01%
2018/08/24	21	64.33	16	63.44	62.00	5	10,131	0.05%
2018/08/23	6	65.58	22	64.08	63.20	-16	10,185	-0.16%
2018/08/22	5	70.80	5	70.50	70.50	0	10,158	0.00%
2018/08/21	13	70.46	1	70.50	70.00	12	10,275	0.12%
2018/08/20	3	70.43	2	71.10	70.50	1	10,473	0.01%
2018/08/17	21	71.32	1	72.20	68.30	20	10,516	0.19%
2018/08/16	12	72.23	4	70.68	72.00	8	10,468	0.08%
2018/08/15	9	70.11	8	69.11	70.00	1	10,396	0.01%
2018/08/14	2	65.60	2	66.50	67.60	0	10,349	0.00%
2018/08/13	20	66.90	0	0.00	63.60	20	10,310	0.19%
2018/08/10	17	70.87	21	70.87	69.80	-4	10,282	-0.04%
2018/08/09	2	70.80	30	70.75	72.00	-28	10,294	-0.27%
2018/08/08	42	72.85	9	72.96	71.20	33	10,270	0.32%
2018/08/07	4	73.00	4	72.45	74.50	0	10,249	0.00%
2018/08/06	0	0.00	2	71.70	71.40	-2	10,256	-0.02%
2018/08/03	16	71.83	15	72.19	71.60	1	10,329	0.01%
2018/08/02	2	69.65	1	70.60	70.00	1	10,387	0.01%
2018/08/01	20	74.99	4	74.25	73.40	16	10,464	0.15%
2018/07/31	5	72.76	20	71.29	75.60	-15	10,441	-0.14%
2018/07/30	18	77.22	21	76.22	73.50	-3	10,481	-0.03%
2018/07/27	6	82.10	22	82.10	80.70	-16	10,555	-0.15%
2018/07/26	15	79.16	16	78.30	78.90	-1	10,405	-0.01%
2018/07/25	0	0.00	16	77.28	77.80	-16	10,320	-0.16%
2018/07/24	41	74.86	7	76.21	76.50	34	10,204	0.33%
2018/07/23	21	72.93	11	73.05	74.50	10	10,145	0.10%
2018/07/20	12	72.01	45	75.43	71.30	-33	10,038	-0.33%
2018/07/19	14	75.96	10	76.15	76.80	4	9,970	0.04%
2018/07/18	2	77.65	19	78.26	75.30	-17	10,006	-0.17%
2018/07/17	2	79.20	12	80.00	78.80	-10	10,089	-0.10%
2018/07/16	7	84.07	3	84.27	82.60	4	9,995	0.04%
2018/07/13	26	86.23	27	86.77	85.10	-1	10,005	-0.01%
2018/07/12	2	84.25	1	82.80	85.50	1	9,815	0.01%
2018/07/11	24	82.96	22	82.39	82.20	2	9,749	0.02%
2018/07/10	6	79.05	29	79.09	80.40	-23	9,659	-0.24%
2018/07/09	4	84.25	1	82.60	80.50	3	9,549	0.03%
2018/07/06	3	84.43	20	87.32	84.90	-17	9,382	-0.18%
2018/07/05	34	90.01	19	88.96	86.90	15	9,159	0.16%
2018/07/04	18	90.51	16	87.42	91.50	2	8,991	0.02%
2018/07/03	32	89.48	58.2	89.91	86.00	-26.2	8,811	-0.30%
2018/07/02	51	89.14	22	88.46	90.30	29	8,439	0.34%
2018/06/29	16	85.65	17	84.11	84.40	-1	8,052	-0.01%
2018/06/28	2	78.55	0	0.00	79.00	2	7,692	0.03%
2018/06/27	28	82.34	25	81.78	78.30	3	7,559	0.04%
2018/06/26	31	79.26	33	79.56	80.70	-2	7,336	-0.03%
2018/06/25	13	85.24	12	82.63	80.80	1	7,119	0.01%
2018/06/22	93.3	87.12	106	88.50	83.00	-12.7	6,874	-0.18%	大賣/
2018/06/21	6	83.25	6	83.10	88.20	0	6,334	0.00%
2018/06/20	13	80.73	8	80.10	80.20	5	6,221	0.08%
2018/06/19	1	88.90	0	0.00	88.90	1	5,951	0.02%
2018/06/15	9	76.58	11	76.22	80.90	-2	5,913	-0.03%
2018/06/14	26	73.48	17	73.96	73.60	9	5,702	0.16%
2018/06/13	23	71.77	18	72.89	74.80	5	5,575	0.09%
2018/06/12	25	71.73	17	70.96	71.80	8	5,279	0.15%
2018/06/11	4	65.30	0	65.30	65.30	4	5,043	0.08%
2018/06/08	1	59.40	1.5	59.40	59.40	-0.5	4,965	-0.01%
2018/06/07	6	54.20	6	55.23	54.00	0	4,954	0.00%
2018/06/06	14	54.26	12	53.89	54.50	2	4,778	0.04%
2018/06/05	39	52.41	34	52.27	50.30	5	4,523	0.11%
2018/06/04	11	54.61	10.5	53.70	55.00	0.5	4,289	0.01%
2018/06/01	2	48.98	2	50.00	50.00	0	4,140	0.00%
2018/05/31	4	49.16	4	49.48	47.80	0	4,116	0.00%
2018/05/30	1	48.80	1	49.25	49.25	0	4,191	0.00%
2018/05/29	3	51.57	7	49.89	49.85	-4	4,321	-0.09%
2018/05/28	16	50.46	8	48.97	51.20	8	4,218	0.19%
2018/05/25	1	48.00	1	48.20	47.50	0	4,020	0.00%
2018/05/24	1	46.00	0	0.00	46.45	1	3,952	0.03%
2018/05/23	0	0.00	2	45.95	46.55	-2	3,984	-0.05%
2018/05/22	0	0.00	3	47.28	47.55	-3	3,972	-0.08%
2018/05/18	72	46.56	2	46.40	46.70	70	3,919	1.79%
2018/05/17	0	0.00	20	44.55	45.50	-20	3,895	-0.51%
2018/05/16	11	46.40	3	46.35	46.20	8	3,863	0.21%
2018/05/15	1	46.90	76	46.98	46.75	-75	3,881	-1.93%
2018/05/11	3	48.52	33	46.62	46.10	-30	3,993	-0.75%
2018/05/10	51	50.34	4	50.18	49.60	47	3,939	1.19%
2018/05/09	7	50.17	10	49.80	49.35	-3	3,876	-0.08%
2018/05/08	1	48.00	1	48.40	48.00	0	3,678	0.00%
2018/05/07	4	48.14	5	49.53	47.75	-1	3,660	-0.03%
2018/05/04	1	49.50	4	49.29	48.50	-3	3,536	-0.08%
2018/05/03	1	46.80	0	0.00	47.00	1	3,376	0.03%
2018/05/02	1	47.10	0	0.00	47.00	1	3,382	0.03%
2018/04/30	0	0.00	1	46.10	47.00	-1	3,417	-0.03%
2018/04/27	1	47.00	1	46.20	46.75	0	3,430	0.00%
2018/04/26	2	46.00	0	0.00	45.70	2	3,439	0.06%
2018/04/25	2	46.60	2	46.18	46.50	0	3,424	0.00%
2018/04/24	1	49.00	1	48.35	46.40	0	3,384	0.00%
2018/04/23	24	48.71	23	49.99	51.40	1	3,266	0.03%
2018/04/20	2	46.50	2	46.60	46.80	0	3,085	0.00%
2018/04/19	6	47.72	5	47.99	47.00	1	3,282	0.03%
2018/04/18	1	47.20	1	47.70	47.45	0	3,235	0.00%
2018/04/17	3	47.13	2	47.30	46.55	1	3,251	0.03%
2018/04/16	3	49.53	9	49.82	50.00	-6	3,227	-0.19%
2018/04/13	5	47.23	4	45.78	48.00	1	3,094	0.03%
2018/04/11	4	44.55	4	44.90	44.55	0	3,228	0.00%
2018/04/10	3	44.87	0	0.00	44.65	3	3,551	0.08%
2018/04/09	3	42.50	3	43.63	44.00	0	3,640	0.00%
2018/03/31	0	0.00	2	45.80	45.00	-2	3,943	-0.05%
2018/03/30	0	0.00	14	44.64	45.00	-14	4,199	-0.33%
2018/03/29	2	44.10	0	0.00	43.90	2	4,272	0.05%
2018/03/27	2	44.10	0	0.00	44.10	2	4,782	0.04%
2018/03/23	0	0.00	1	43.80	43.45	-1	4,918	-0.02%
2018/03/22	5	46.58	0	0.00	45.45	5	4,958	0.10%
2018/03/20	0	0.00	25	46.45	45.85	-25	5,046	-0.50%
2018/03/16	58	45.30	0	0.00	45.70	58	5,057	1.15%
2018/03/15	24	45.29	2	45.13	45.70	22	5,088	0.43%
2018/03/14	4	45.49	3	45.08	45.25	1	5,154	0.02%
2018/03/12	4	44.10	4	44.48	44.10	0	5,186	0.00%
2018/03/08	10	44.10	58	44.28	43.85	-48	5,466	-0.88%
2018/03/05	11	46.85	11	46.97	46.60	0	6,014	0.00%
2018/03/02	5	45.37	5	45.48	45.55	0	5,903	0.00%
2018/03/01	2	43.90	4	43.05	43.90	-2	5,832	-0.03%
2018/02/27	2	42.90	0	0.00	42.90	2	5,813	0.03%
2018/02/22	4	42.13	4	42.05	41.85	0	5,781	0.00%
2018/02/21	0	0.00	2	41.10	41.20	-2	5,766	-0.03%
2018/02/12	4	40.25	2	39.85	39.60	2	5,753	0.03%
2018/02/09	0	0.00	5	39.00	40.70	-5	5,735	-0.09%
2018/02/08	0	0.00	1	41.70	41.50	-1	5,713	-0.02%
2018/02/07	7	44.00	3	43.67	42.00	4	5,681	0.07%
2018/02/06	9	42.51	11	44.02	42.50	-2	5,625	-0.04%
2018/02/05	11	45.50	10	45.41	44.95	1	5,502	0.02%
2018/02/02	22	44.93	21	45.16	44.55	1	5,393	0.02%
2018/02/01	7	45.53	5	44.53	45.10	2	5,337	0.04%
2018/01/31	5	41.30	9	41.92	42.85	-4	5,220	-0.08%
2018/01/29	6	43.25	0	0.00	43.55	6	5,175	0.12%
2018/01/25	1	44.60	2	44.45	43.20	-1	5,055	-0.02%
2018/01/23	1	47.10	0	0.00	46.15	1	5,046	0.02%
2018/01/22	4	48.83	8	49.01	48.30	-4	5,014	-0.08%
2018/01/19	3	47.75	6.6	48.53	47.40	-3.6	4,964	-0.07%
2018/01/17	0	0.00	1	47.80	47.80	-1	4,916	-0.02%
2018/01/16	10	49.60	14	49.97	48.85	-4	4,885	-0.08%
2018/01/15	62	51.71	53	51.39	49.00	9	4,841	0.19%
2018/01/12	1	47.50	3	46.97	48.45	-2	4,616	-0.04%
2018/01/11	7	48.86	7	48.49	47.60	0	4,581	0.00%
2018/01/10	6	47.50	6	50.20	47.50	0	4,509	0.00%
2018/01/09	12	50.84	9	50.56	49.70	3	4,423	0.07%
2018/01/08	4	51.63	6	51.97	49.50	-2	4,310	-0.05%
2018/01/05	25	53.15	24	53.37	53.00	1	4,216	0.02%
2018/01/04	35	50.81	32.4	51.92	54.00	2.6	4,052	0.07%
2018/01/03	11	45.56	11	47.35	49.25	0	3,716	0.00%