凱美 (2375)-新光-桃園券商分點個股進出

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
63.3
漲跌
--
漲幅
0.00%
成交量
195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－新光-桃園券商分點個股進出

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

新光-桃園券商分點個股進出
新光-桃園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
2024/04/19	2	62.00	0	0.00	62.00	2	434	0.46%
2024/04/17	5	63.20	0	0.00	63.50	5	435	1.15%
2024/04/11	3	64.77	1	64.70	64.50	2	420	0.48%
2024/04/10	0.2	64.10	1	64.50	64.00	-0.8	418	-0.19%
2024/04/09	1	64.80	0	0.00	64.20	1	415	0.24%
2024/04/08	0	0.00	1	62.20	63.20	-1	402	-0.25%
2024/04/03	0	61.90	0	0.00	61.70	0	397	0.00%
2024/04/02	0	62.20	0.5	62.09	61.90	-0.4	397	-0.11%
2024/04/01	1	61.20	2	62.40	62.80	-1	392	-0.25%
2024/03/28	0	0.00	0	60.00	60.00	0	367	-0.01%
2024/03/27	0.1	59.71	2	59.45	59.70	-1.9	368	-0.53%
2024/03/26	0	60.53	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.20	0	0.00	60.60	0	374	0.00%
2024/03/21	0	59.80	0	0.00	59.60	0	395	0.00%
2024/03/20	0	59.82	0	60.50	60.10	0	404	0.00%
2024/03/19	0	59.90	0	0.00	59.70	0	423	0.00%
2024/03/18	0.2	59.61	1	59.90	59.90	-0.8	428	-0.19%
2024/03/15	1.2	60.35	0	60.50	60.40	1.2	430	0.27%
2024/03/14	0	62.00	0	0.00	61.30	0	456	0.00%
2024/03/13	1	62.50	0	0.00	61.80	1	479	0.21%
2024/03/12	0	63.25	0	0.00	63.90	0	483	0.00%
2024/03/11	15	63.00	15	62.90	62.80	0	507	0.00%
2024/03/08	0.1	63.70	0	0.00	62.90	0.1	526	0.02%
2024/03/06	0	64.90	0.1	65.10	64.90	-0.1	550	-0.02%
2024/03/05	0	64.92	1.4	64.97	64.80	-1.4	592	-0.23%
2024/03/04	0	65.47	0	0.00	65.40	0	701	0.00%
2024/03/01	0	66.07	0	0.00	65.90	0	739	0.00%
2024/02/29	2.5	66.00	4	65.43	66.80	-1.5	797	-0.19%
2024/02/27	1	64.70	0.8	63.71	63.50	0.2	896	0.02%
2024/02/26	1	64.40	0	0.00	64.20	1	901	0.11%
2024/02/23	0.1	64.40	0	0.00	63.90	0.1	908	0.01%
2024/02/21	0	65.17	0	0.00	64.90	0	926	0.00%
2024/02/20	0	65.02	1	64.70	64.60	-1	926	-0.11%
2024/02/19	7	65.56	6	65.60	65.50	1	924	0.11%
2024/02/02	0	63.90	0.7	64.00	63.80	-0.7	907	-0.08%
2024/02/01	0	64.00	0	0.00	63.80	0	904	0.00%
2024/01/30	0	0.00	0	64.70	64.20	0	913	0.00%
2024/01/29	0	64.50	0.1	65.00	64.90	-0.1	914	-0.01%
2024/01/24	0	0.00	0.8	65.60	65.70	-0.8	941	-0.08%
2024/01/22	0	65.16	0	0.00	65.10	0	938	0.00%
2024/01/17	9	67.48	3	66.20	64.50	6	925	0.65%
2024/01/12	0.1	65.00	1	65.70	64.50	-1	891	-0.11%
2024/01/11	0	65.20	0	0.00	65.10	0	887	0.00%
2024/01/08	0.8	67.23	0	0.00	66.90	0.8	891	0.09%
2024/01/05	0	67.70	0	0.00	67.80	0	902	0.00%
2023/12/28	0.2	70.60	0	0.00	70.10	0.2	892	0.02%
2023/12/22	1	70.20	6	70.20	70.10	-5	883	-0.57%
2023/12/20	0	0.00	3	70.97	71.20	-3	876	-0.34%
2023/12/19	0	70.80	0	0.00	70.70	0	873	0.00%
2023/12/18	0	72.50	0	0.00	72.20	0	867	0.00%
2023/12/15	2	75.80	2	75.70	74.50	0	850	0.00%
2023/12/14	6	75.45	7	75.83	75.10	-1	845	-0.12%
2023/12/12	2.1	73.81	2	74.70	73.80	0.1	828	0.01%
2023/12/11	1	76.00	0	0.00	74.20	1	830	0.12%
2023/12/08	3.2	75.47	4	75.80	76.20	-0.8	802	-0.10%
2023/12/07	0	74.40	0	0.00	74.10	0	780	0.00%
2023/12/06	5	74.12	0	0.00	74.00	5	770	0.65%
2023/12/05	4	75.13	9	77.70	74.90	-5	748	-0.66%
2023/12/04	0	0.00	3	76.97	76.00	-3	731	-0.41%
2023/12/01	2.4	75.83	0	0.00	75.90	2.4	714	0.34%
2023/11/30	7.1	76.66	1	77.50	75.70	6.1	710	0.86%
2023/11/29	13.1	77.71	8	77.56	77.80	5.1	685	0.74%
2023/11/28	11	75.47	16.3	75.23	75.10	-5.3	625	-0.84%
2023/11/27	2.1	74.68	10	75.45	74.40	-7.9	585	-1.35%
2023/11/24	35.5	72.86	24	73.99	73.70	11.5	518	2.22%
2023/11/23	1	68.70	2	69.00	68.60	-1	399	-0.25%
2023/11/22	0.9	68.20	0	0.00	68.00	0.9	389	0.24%
2023/11/21	1	67.60	2	68.20	67.40	-1	381	-0.26%
2023/11/20	6	66.75	3	68.00	68.00	3	373	0.80%
2023/11/07	0	0.00	1	66.50	66.50	-1	363	-0.28%
2023/11/01	0	63.50	0	0.00	61.80	0	350	0.00%
2023/10/26	0	62.50	0.1	62.80	62.40	0	345	0.00%
2023/10/19	0	0.00	0.8	64.70	65.00	-0.8	355	-0.22%
2023/10/18	0	0.00	0	66.20	65.10	0	358	0.00%
2023/10/16	1	68.00	0	0.00	67.00	1	352	0.28%
2023/10/13	1	67.00	0	0.00	67.90	1	360	0.28%
2023/10/06	0	0.00	0.1	65.20	65.20	-0.1	356	-0.02%
2023/10/04	0	0.00	1	66.00	66.00	-1	359	-0.28%
2023/10/03	1	67.20	8	66.75	66.50	-7	362	-1.93%
2023/10/02	0	0.00	7	67.00	67.00	-7	364	-1.92%
2023/09/27	0	65.80	0	0.00	65.60	0	368	0.00%
2023/09/26	2	66.40	1	65.80	65.70	1	370	0.27%
2023/09/22	1	66.30	1	66.90	66.90	0	373	0.00%
2023/09/21	3	66.80	10	66.73	66.80	-7	375	-1.86%
2023/09/20	0.1	67.50	0	0.00	66.90	0.1	376	0.03%
2023/09/19	7	68.81	6	67.55	67.40	1	378	0.26%
2023/09/18	3.4	68.80	0	0.00	68.80	3.4	373	0.90%
2023/09/15	2	68.60	2	68.65	68.60	0	370	0.00%
2023/09/14	5	68.28	4	68.40	68.40	1	365	0.27%
2023/09/13	2	68.35	3	67.60	67.90	-1	359	-0.28%
2023/09/11	0	0.00	0.8	67.90	67.50	-0.8	365	-0.21%
2023/09/08	0.4	66.78	0.8	67.00	67.70	-0.4	366	-0.11%
2023/09/07	0.2	67.30	1	67.70	67.40	-0.8	366	-0.22%
2023/09/06	1	67.30	0	0.00	67.50	1	365	0.27%
2023/09/05	4	66.50	4	67.60	67.90	0	367	0.00%
2023/09/04	9	67.43	7	67.16	66.60	2	364	0.55%
2023/09/01	2	67.30	4	66.95	66.70	-2	346	-0.58%
2023/08/30	0.1	63.00	0	0.00	62.80	0.1	316	0.03%
2023/08/25	0.1	61.00	0	0.00	61.60	0.1	357	0.03%
2023/08/24	0	61.40	0	61.40	61.50	0	359	0.00%
2023/08/22	0	60.80	0	0.00	60.70	0	369	0.00%
2023/08/08	0	0.00	1	62.00	61.20	-1	384	-0.26%
2023/08/04	0	0.00	17	62.90	62.80	-17	389	-4.37%
2023/07/31	0	0.00	0	65.50	64.30	0	428	0.00%
2023/07/28	0	0.00	0.4	65.63	65.50	-0.4	428	-0.08%
2023/07/27	0	0.00	1.1	65.08	65.00	-1.1	430	-0.24%
2023/07/26	0	62.70	0	0.00	62.60	0	426	0.00%
2023/07/25	0.5	62.91	0	0.00	63.10	0.5	433	0.12%
2023/07/24	1	62.30	0	0.00	62.30	1	439	0.23%
2023/07/18	0.1	65.20	0	0.00	64.90	0.1	487	0.01%
2023/07/17	0.2	66.00	0	0.00	66.10	0.2	495	0.03%
2023/07/14	0.7	66.22	1	66.00	66.00	-0.3	513	-0.05%
2023/07/12	0	0.00	0.1	66.50	66.50	-0.1	566	-0.01%
2023/07/11	0	0.00	1	67.00	66.80	-1	603	-0.17%
2023/07/10	0	0.00	0.3	66.70	66.50	-0.3	667	-0.04%
2023/07/07	0.2	67.40	1	67.79	67.30	-0.8	712	-0.12%
2023/07/06	0.1	67.50	0	0.00	67.90	0.1	727	0.01%
2023/07/04	0	0.00	0.4	68.00	68.00	-0.4	789	-0.04%
2023/07/03	0	0.00	1.5	67.59	67.80	-1.5	797	-0.18%
2023/06/30	0	0.00	0.3	67.50	67.40	-0.3	820	-0.04%
2023/06/28	1.4	66.80	0	0.00	66.70	1.4	849	0.16%
2023/06/27	5.1	66.81	0	0.00	66.60	5.1	881	0.58%
2023/06/21	1	68.00	6	67.60	68.20	-5	921	-0.54%
2023/06/20	2	68.30	0	0.00	68.00	2	995	0.20%
2023/06/16	5	69.18	2	69.10	69.00	3	1,031	0.29%
2023/06/15	1	69.61	0.1	70.00	69.70	0.9	1,047	0.09%
2023/06/14	0.6	69.64	0	0.00	69.00	0.6	1,062	0.06%
2023/06/12	0.1	69.00	0	0.00	68.80	0.1	1,136	0.01%
2023/06/09	0	0.00	1	69.80	69.60	-1	1,158	-0.09%
2023/06/08	0	0.00	5	70.10	69.50	-5	1,195	-0.42%
2023/06/06	3	71.97	4	71.18	71.10	-1	1,342	-0.07%
2023/06/05	15	73.33	5.2	73.79	73.40	9.8	1,484	0.66%
2023/06/02	7	72.89	6	72.60	73.00	1	1,599	0.06%
2023/06/01	3	71.10	1	71.20	70.90	2	1,713	0.12%
2023/05/31	2	70.70	0	0.00	70.70	2	1,768	0.11%
2023/05/29	1	70.10	1	69.70	69.90	0	1,776	0.00%
2023/05/24	0	0.00	1	69.50	69.80	-1	1,813	-0.06%
2023/05/23	2	70.50	0	0.00	70.50	2	1,836	0.11%
2023/05/22	1	71.10	2	71.00	71.10	-1	1,887	-0.05%
2023/05/18	2	70.00	0	0.00	70.50	2	2,182	0.09%
2023/05/11	0.3	68.03	0	0.00	67.20	0.3	2,221	0.01%
2023/05/08	3	70.50	1	70.10	70.20	2	2,215	0.09%
2023/05/05	4	70.70	3	71.10	70.30	1	2,213	0.05%
2023/05/03	2	67.90	2	68.30	67.70	0	2,222	0.00%
2023/05/02	1	69.20	1	69.10	68.90	0	2,228	0.00%
2023/04/28	0	0.00	0	69.40	69.00	0	2,230	0.00%
2023/04/27	0	68.00	0	0.00	67.90	0	2,222	0.00%
2023/04/25	1	69.10	1	68.70	68.20	0	2,213	0.00%
2023/04/21	3.2	71.45	4.5	70.46	70.30	-1.3	2,198	-0.06%
2023/04/20	2.1	73.52	0	0.00	73.20	2.1	2,178	0.10%
2023/04/19	2	75.00	1	74.50	74.70	1	2,174	0.05%
2023/04/18	8.4	78.36	6.8	77.72	76.90	1.6	2,164	0.07%
2023/04/17	0.2	76.05	0.1	76.33	77.40	0.1	2,127	0.01%
2023/04/14	0.6	77.40	1	77.30	76.80	-0.4	2,107	-0.02%
2023/04/13	10	77.99	8	75.89	75.50	2	2,067	0.10%
2023/04/12	11	76.95	9	77.39	77.00	2	2,003	0.10%
2023/04/10	7	75.56	6	75.80	74.80	1	1,942	0.05%
2023/04/06	3	72.80	11	72.89	72.80	-8	1,874	-0.43%
2023/03/31	7.1	75.51	2	75.05	74.00	5.1	1,865	0.27%
2023/03/30	8	72.90	12	72.13	72.60	-4	1,839	-0.22%
2023/03/29	3	72.74	2	73.40	72.20	1	1,828	0.05%
2023/03/28	10	74.52	16.5	73.86	73.30	-6.5	1,811	-0.36%
2023/03/27	0	77.47	3	77.00	76.60	-3	1,782	-0.17%
2023/03/24	7	78.51	1	78.30	78.10	6	1,767	0.34%
2023/03/23	28.2	78.26	7	78.16	79.10	21.2	1,740	1.22%
2023/03/22	0	75.40	0	75.90	75.40	0	1,663	0.00%
2023/03/21	0	76.25	4	76.70	75.10	-4	1,651	-0.24%
2023/03/20	6	76.13	3.1	75.12	76.50	2.9	1,626	0.18%
2023/03/15	2	77.11	5	78.22	76.30	-3	1,580	-0.19%
2023/03/14	4	75.80	1	75.70	75.30	3	1,538	0.20%
2023/03/13	1	76.00	1	76.60	77.00	0	1,534	0.00%
2023/03/10	17.1	79.00	22	78.40	78.50	-5	1,502	-0.33%
2023/03/09	10.3	81.24	15	80.81	80.70	-4.7	1,448	-0.32%
2023/03/08	15.5	81.07	18.5	80.27	80.00	-3	1,349	-0.22%
2023/03/07	13	76.82	10.5	76.74	76.80	2.5	1,199	0.21%
2023/03/06	28	72.70	20.7	73.08	76.00	7.3	1,069	0.68%
2023/03/03	5	69.08	3	69.60	69.10	2	931	0.22%
2023/03/02	0	65.80	0	0.00	66.10	0	872	0.00%
2023/03/01	0	0.00	2	66.20	65.80	-2	864	-0.23%
2023/02/24	0	0.00	1	67.10	66.80	-1	856	-0.12%
2023/02/23	3	67.90	1	68.00	68.10	2	847	0.24%
2023/02/22	4	67.77	5	67.48	67.20	-1	837	-0.12%
2023/02/21	0	69.95	1	69.70	69.40	-1	817	-0.12%
2023/02/20	5	70.56	2	70.25	70.40	3	800	0.38%
2023/02/17	46.7	70.93	49	70.80	71.50	-2.3	752	-0.31%
2023/02/16	13	64.98	25	67.72	69.30	-12	548	-2.19%
2023/02/15	2.1	62.57	7	62.13	63.00	-4.9	460	-1.06%
2023/02/14	6	62.12	1	62.60	62.60	5	451	1.11%
2023/02/09	4	61.20	0	0.00	60.50	4	446	0.90%
2023/02/08	1	62.00	0	0.00	62.20	1	442	0.23%
2023/02/07	0	62.30	1.8	62.16	62.20	-1.8	442	-0.41%
2023/02/06	3	62.57	0	0.00	62.70	3	442	0.68%
2023/02/03	0	64.30	0	0.00	63.50	0	442	0.00%
2023/02/02	0	63.70	0	0.00	64.70	0	441	0.00%
2023/02/01	0	0.00	4	64.05	63.80	-4	426	-0.94%
2023/01/30	1	58.70	0	0.00	58.90	1	392	0.25%
2023/01/16	0.6	57.60	0	0.00	57.50	0.6	392	0.15%
2023/01/13	0	58.50	0	0.00	58.20	0	391	0.00%
2023/01/12	0	58.90	0	0.00	58.60	0	386	0.00%
2023/01/11	0	0.00	1	59.20	59.00	-1	383	-0.26%
2023/01/09	0	58.60	0	0.00	58.90	0	379	0.00%
2023/01/06	3	57.30	10	56.21	57.30	-7	370	-1.89%
2023/01/03	1	53.80	0	0.00	53.90	1	368	0.27%
2022/12/30	0	54.00	0	0.00	53.50	0	370	0.00%
2022/12/28	5	54.50	0	0.00	54.20	5	375	1.33%
2022/12/27	2	55.90	2	56.20	55.90	0	377	0.00%
2022/12/16	0	59.80	1	59.50	59.40	-1	413	-0.24%
2022/12/14	1	59.90	2	60.20	60.40	-1	422	-0.24%
2022/12/09	2	61.05	1	61.40	61.50	1	429	0.23%
2022/12/07	2	60.45	1	61.30	59.40	1	440	0.23%
2022/12/06	1	63.50	0	0.00	61.30	1	443	0.23%
2022/12/05	12	64.40	13	64.85	64.50	-1	435	-0.23%
2022/12/02	0	0.00	10	59.74	60.70	-10	427	-2.34%
2022/12/01	11	59.09	0	0.00	58.50	11	426	2.58%
2022/11/30	0	0.00	2.2	57.98	58.20	-2.2	435	-0.51%
2022/11/28	1	56.70	0.2	57.20	56.60	0.8	458	0.17%
2022/11/25	0	0.00	1.1	58.25	57.40	-1.1	501	-0.22%
2022/11/24	0	56.70	0.2	56.95	57.20	-0.2	525	-0.04%
2022/11/23	0	56.30	0	0.00	56.30	0	531	0.00%
2022/11/22	0	56.08	0	0.00	56.00	0	540	0.00%
2022/11/18	2	57.20	0	0.00	56.40	2	552	0.36%
2022/11/16	0	58.60	0.1	58.10	58.30	-0.1	561	-0.02%
2022/11/15	2	57.50	2	58.15	57.50	0	564	0.00%
2022/11/14	1	57.20	1	57.00	57.20	0	568	0.00%
2022/11/11	0	0.00	1	55.80	55.60	-1	567	-0.18%
2022/11/09	1	56.30	0	0.00	55.80	1	568	0.18%
2022/11/04	1	54.20	1	54.00	54.20	0	565	0.00%
2022/10/31	4	51.93	9	52.18	51.90	-5	585	-0.85%
2022/10/19	0	51.60	0	0.00	50.80	0	826	0.00%
2022/10/17	0	49.42	0	0.00	51.30	0	901	0.00%
2022/10/14	0	50.50	17	50.58	50.40	-17	908	-1.87%
2022/10/13	0	0.00	2	48.50	48.20	-2	912	-0.22%
2022/10/05	3	52.10	4	52.98	52.30	-1	944	-0.11%
2022/10/04	1	51.60	0	0.00	51.70	1	960	0.10%
2022/09/30	1	48.25	1	48.40	50.40	0	981	0.00%
2022/09/28	6	49.83	0	0.00	48.40	6	985	0.61%
2022/09/26	3	50.37	4	50.78	50.50	-1	981	-0.10%
2022/09/23	1	55.70	1	55.90	54.50	0	977	0.00%
2022/09/22	1	55.60	1	56.20	55.70	0	983	0.00%
2022/09/19	0	58.50	1	58.60	58.60	-1	1,008	-0.10%
2022/09/16	1	59.80	0	0.00	59.00	1	1,014	0.10%
2022/09/15	2	62.70	2.6	61.85	61.00	-0.6	1,008	-0.06%
2022/09/14	1	62.10	0	0.00	61.00	1	1,003	0.10%
2022/09/12	4	68.68	0	0.00	67.20	4	986	0.41%
2022/08/31	6	58.03	2	58.10	58.30	4	980	0.41%
2022/08/30	1	59.30	0	0.00	58.40	1	970	0.10%
2022/08/29	6	58.83	1	59.20	58.10	5	969	0.52%
2022/08/26	3	62.30	0	0.00	61.40	3	959	0.31%
2022/08/25	0	0.00	3	62.07	61.50	-3	952	-0.32%
2022/08/24	12	61.94	7	61.00	62.00	5	946	0.53%
2022/08/23	16	60.30	15	60.50	60.30	1	906	0.11%
2022/08/22	0	57.00	4	57.10	57.00	-4	881	-0.45%
2022/08/15	0	0.00	0	55.20	55.60	0	857	0.00%
2022/08/12	2	55.00	1	53.40	55.10	1	850	0.12%
2022/08/11	1	53.00	0	0.00	53.00	1	844	0.12%
2022/08/09	0	0.00	0	51.70	51.60	0	846	0.00%
2022/08/08	0	51.70	0	0.00	51.70	0	846	0.00%
2022/08/05	2	52.35	0	0.00	52.20	2	847	0.24%
2022/08/02	0	0.00	2	52.50	52.50	-2	841	-0.24%
2022/08/01	0	55.03	0	0.00	54.90	0	836	0.00%
2022/07/26	1	56.70	1	54.70	54.70	0	823	0.00%
2022/07/25	1	55.40	7	56.57	56.30	-6	813	-0.74%
2022/07/22	6	56.30	0	0.00	55.90	6	813	0.74%
2022/07/21	0	0.00	1	55.80	57.20	-1	816	-0.12%
2022/07/20	1	57.90	0	57.00	55.60	1	807	0.12%
2022/07/19	0	0.00	1	57.80	57.00	-1	803	-0.12%
2022/07/18	27	58.14	24	58.68	59.00	3	780	0.38%
2022/07/15	3	56.57	7	55.47	57.50	-4	651	-0.61%
2022/07/14	3	52.30	0	0.00	52.30	3	586	0.51%
2022/07/13	1	50.90	1	50.30	51.00	0	588	0.00%
2022/07/12	0	0.00	1	49.00	48.85	-1	593	-0.17%
2022/07/08	1	53.10	1	53.00	52.80	0	597	0.00%
2022/07/06	0	0.00	1	49.30	49.10	-1	598	-0.17%
2022/07/04	1	49.15	3	49.10	49.20	-2	607	-0.33%
2022/06/30	0	0.00	1	50.70	49.95	-1	588	-0.17%
2022/06/29	0	0.00	2	52.60	52.30	-2	582	-0.34%
2022/06/27	0	0.00	4	57.23	57.50	-4	579	-0.69%
2022/06/24	4	56.83	1	56.70	56.00	3	601	0.50%
2022/06/22	2	57.30	2	58.55	55.50	0	633	0.00%
2022/06/21	1	56.20	3	56.67	58.20	-2	629	-0.32%
2022/06/20	2.1	58.09	14	56.71	54.40	-11.9	622	-1.91%
2022/06/13	3	63.77	1	63.70	63.50	2	636	0.31%
2022/06/08	2	68.40	0	0.00	67.70	2	644	0.31%
2022/05/30	0	0.00	1	66.60	66.70	-1	681	-0.15%
2022/05/26	2.1	65.83	0	66.00	65.50	2.1	688	0.31%
2022/05/23	0	0.00	1	65.00	65.00	-1	704	-0.14%
2022/05/18	1	65.20	0	0.00	65.10	1	717	0.14%
2022/05/17	0	0.00	0	63.33	64.80	0	718	0.00%
2022/05/16	2	62.60	2	62.30	62.30	0	715	0.00%
2022/05/09	0	0.00	2	63.00	62.80	-2	722	-0.28%
2022/05/03	0	0.00	1	66.60	66.30	-1	750	-0.13%
2022/04/28	0	64.95	0	0.00	64.80	0	776	0.00%
2022/04/27	0	0.00	1	63.60	63.70	-1	773	-0.13%
2022/04/25	0	0.00	5	63.82	63.20	-5	788	-0.63%
2022/04/22	1	67.61	0	0.00	67.80	1	782	0.13%
2022/04/20	0	0.00	0	69.20	69.10	0	823	0.00%
2022/04/18	0.1	68.00	0	0.00	67.70	0.1	891	0.01%
2022/04/15	1	69.31	0.2	69.44	68.90	0.8	915	0.09%
2022/04/12	1	70.10	0	0.00	70.80	1	1,040	0.10%
2022/04/11	6	73.00	2	74.30	72.80	4	1,183	0.34%
2022/04/08	0.1	77.70	2	77.80	77.60	-1.9	1,248	-0.15%
2022/04/07	0	0.00	1	78.50	77.40	-1	1,296	-0.08%
2022/04/06	0	80.50	0	0.00	80.40	0	1,300	0.00%
2022/04/01	0	81.80	1	81.30	81.50	-1	1,327	-0.07%
2022/03/31	0	0.00	1	83.50	83.50	-1	1,366	-0.07%
2022/03/30	1	84.20	1	84.00	83.60	0	1,395	0.00%
2022/03/29	4	85.20	5	84.90	83.90	-1	1,438	-0.07%
2022/03/28	7	83.63	12	83.48	84.90	-5	1,456	-0.34%
2022/03/25	8	81.35	1	82.10	80.80	7	1,448	0.49%
2022/03/23	1	82.30	2	82.15	82.20	-1	1,548	-0.06%
2022/03/22	1	81.50	0	0.00	81.60	1	1,575	0.06%
2022/03/21	1	80.30	3	80.23	80.40	-2	1,624	-0.12%
2022/03/17	2	79.55	14	80.33	80.40	-12	1,722	-0.70%
2022/03/16	2	77.95	1	77.60	77.60	1	1,795	0.06%
2022/03/15	0	0.00	2	78.80	78.50	-2	1,826	-0.11%
2022/03/14	1	80.80	2	80.25	80.60	-1	1,921	-0.05%
2022/03/11	10	80.60	1	81.40	80.80	9	2,277	0.40%
2022/03/10	0	82.10	10	82.50	82.30	-10	2,367	-0.42%
2022/03/09	0.1	80.50	1	81.10	80.60	-0.9	2,518	-0.04%
2022/03/08	11	80.31	6	81.03	79.60	5	2,795	0.18%
2022/03/07	10.1	84.51	5	85.20	83.00	5.1	3,173	0.16%
2022/03/04	1	88.60	0	0.00	88.10	1	3,734	0.03%
2022/03/03	0	90.00	2	89.35	89.20	-2	4,106	-0.05%
2022/03/02	1	89.10	1	89.90	89.70	0	4,868	0.00%
2022/03/01	0	0.00	11	88.93	90.30	-11	5,273	-0.21%
2022/02/25	8	88.43	8	89.38	87.70	0	5,474	0.00%
2022/02/24	14	88.06	1	89.20	87.30	13	5,554	0.23%
2022/02/23	1	89.90	0	0.00	90.20	1	5,570	0.02%
2022/02/22	1	91.17	1	90.00	90.00	0	5,586	0.00%
2022/02/21	0	91.60	1	92.20	92.00	-1	5,611	-0.02%
2022/02/18	1	91.00	0	0.00	92.20	1	5,651	0.02%
2022/02/17	1	92.70	1	93.00	91.50	0	5,663	0.00%
2022/02/16	0	92.50	1	92.70	92.70	-1	5,706	-0.02%
2022/02/14	1	90.70	4	90.30	90.10	-3	5,714	-0.05%
2022/02/11	0.1	93.40	5	93.60	93.00	-4.9	5,715	-0.09%
2022/02/10	7	93.80	3	93.87	93.80	4	5,726	0.07%
2022/02/09	1	93.30	0	93.60	93.70	1	5,730	0.02%
2022/02/08	1	92.80	5	92.82	92.90	-4	5,748	-0.07%
2022/02/07	0	0.00	2	90.10	91.80	-2	5,763	-0.03%
2022/01/26	3	88.70	9	88.32	88.20	-6	5,790	-0.10%
2022/01/25	1	88.30	10	89.18	88.30	-9	5,798	-0.16%
2022/01/24	0	0.00	1	90.20	90.50	-1	5,792	-0.02%
2022/01/21	9.2	90.74	7	91.10	90.00	2.2	5,790	0.04%
2022/01/20	1.2	91.76	1	92.50	92.20	0.2	5,810	0.00%
2022/01/19	7	92.93	1	92.91	92.80	6	5,810	0.10%
2022/01/18	2	95.60	6	95.22	94.00	-4	5,806	-0.07%
2022/01/17	5.1	94.29	5	91.76	94.70	0.1	5,779	0.00%
2022/01/14	1	90.80	1	92.50	91.60	0	5,774	0.00%
2022/01/13	0.2	92.80	0	0.00	92.60	0.2	5,748	0.00%
2022/01/12	1	93.45	3	93.10	93.10	-2	5,739	-0.03%
2022/01/11	6.1	96.53	4.1	95.71	94.70	1.9	5,711	0.03%
2022/01/10	1	98.80	1	96.70	98.00	0	5,675	0.00%
2022/01/07	7	99.54	8	98.81	97.90	-1	5,663	-0.02%
2022/01/06	11	101.27	8	101.50	100.00	3	5,630	0.05%
2022/01/05	12	103.04	3	102.83	103.00	9	5,605	0.16%
2022/01/04	21	106.38	9.1	106.70	105.50	11.9	5,555	0.21%
2022/01/03	7.1	103.68	7	101.79	104.50	0.1	5,410	0.00%
2021/12/30	1	101.50	4	100.28	101.00	-3	5,348	-0.06%
2021/12/29	3	99.37	3	99.33	99.10	0	5,319	0.00%
2021/12/28	4	98.90	5	99.02	99.30	-1	5,317	-0.02%
2021/12/27	6	99.43	7	99.37	99.30	-1	5,307	-0.02%
2021/12/24	0	98.00	3	97.73	97.60	-3	5,285	-0.06%
2021/12/23	3	99.37	1	99.00	98.70	2	5,269	0.04%
2021/12/22	4	99.45	0	0.00	99.10	4	5,243	0.08%
2021/12/21	2	99.28	2	98.70	98.40	0	5,213	0.00%
2021/12/20	4.1	97.81	7	98.11	97.60	-3	5,189	-0.06%
2021/12/17	11	100.18	9	101.11	99.50	2	5,132	0.04%
2021/12/16	2	101.00	5	102.40	101.00	-3	5,096	-0.06%
2021/12/15	15	101.23	17	102.44	100.50	-2	5,079	-0.04%
2021/12/14	5.2	100.85	8	101.25	101.00	-2.8	5,036	-0.06%
2021/12/13	43	103.16	41	102.96	103.00	2	5,006	0.04%
2021/12/10	13.1	101.73	24	101.90	101.00	-10.9	4,945	-0.22%
2021/12/09	12.1	105.83	9	105.94	106.00	3.1	4,867	0.06%
2021/12/08	22	105.36	25	105.84	105.00	-3	4,825	-0.06%
2021/12/07	138	106.71	122	105.54	105.50	16	4,723	0.34%	大買/大賣/
2021/12/06	13	114.81	6	114.08	114.50	7	4,378	0.16%
2021/12/03	25	115.38	24	115.52	116.50	1	4,312	0.02%
2021/12/02	30	116.73	25	119.02	113.00	5	4,177	0.12%
2021/12/01	79	117.89	60.4	118.09	117.00	18.6	3,918	0.47%
2021/11/30	80.4	119.68	78.3	119.67	117.00	2.2	3,566	0.06%
2021/11/29	42.1	112.31	39	111.72	113.50	3.1	3,000	0.10%
2021/11/26	104	113.91	93.6	113.24	115.50	10.4	2,633	0.39%	大買/
2021/11/25	55	110.81	63.2	111.01	111.50	-8.2	1,878	-0.44%
2021/11/24	14	102.11	40.2	99.97	105.00	-26.2	1,479	-1.77%
2021/11/23	19	96.56	17.5	96.68	95.50	1.6	1,280	0.12%
2021/11/22	7.1	93.96	9.2	94.07	93.60	-2.1	1,208	-0.18%
2021/11/19	5.1	92.88	9	93.29	92.40	-3.9	1,201	-0.32%
2021/11/18	5.5	92.61	1	94.50	92.00	4.5	1,203	0.37%
2021/11/17	9.1	92.79	5	93.00	93.40	4.1	1,196	0.34%
2021/11/16	1	90.60	2	89.85	89.60	-1	1,227	-0.08%
2021/11/15	2	91.05	4	90.08	90.70	-2	1,294	-0.15%
2021/11/12	0	87.10	0	0.00	86.50	0	1,288	0.00%
2021/11/11	1.1	86.96	0.5	87.00	87.10	0.6	1,312	0.05%
2021/11/10	2	88.35	1	88.60	87.90	1	1,342	0.07%
2021/11/05	3	89.00	3	88.20	87.60	0	1,418	0.00%
2021/11/04	1	88.20	1	86.70	87.00	0	1,454	0.00%
2021/11/03	4	86.73	14.1	86.95	87.00	-10.1	1,461	-0.69%
2021/11/02	10	85.00	0	0.00	83.00	10	1,481	0.67%
2021/11/01	1.1	87.30	1	87.80	87.50	0.1	1,509	0.00%
2021/10/29	0	0.00	0	86.20	86.80	0	1,561	0.00%
2021/10/28	1	88.00	1	88.40	85.90	0	1,566	0.00%
2021/10/26	0	0.00	2	85.40	85.10	-2	1,566	-0.13%
2021/10/25	1	84.20	11	83.13	84.40	-10	1,579	-0.63%
2021/10/22	11	84.02	0	84.20	84.00	11	1,622	0.68%
2021/10/21	7	84.19	8	84.51	83.20	-1	1,654	-0.06%
2021/10/20	1	81.90	2	82.55	82.90	-1	1,666	-0.06%
2021/10/19	0	0.00	11	81.60	82.50	-11	1,701	-0.65%
2021/10/18	1	81.00	0	0.00	80.60	1	1,762	0.06%
2021/10/15	1	80.30	5	81.36	81.80	-4	1,811	-0.22%
2021/10/13	0	0.00	2	77.80	78.40	-2	1,865	-0.11%
2021/10/08	2	80.05	1	81.50	79.90	1	1,912	0.05%
2021/10/07	0	0.00	8.1	80.36	80.90	-8.1	1,941	-0.42%
2021/10/06	1	78.00	1	76.70	76.30	0	1,996	0.00%
2021/10/05	2	78.80	2	77.20	80.50	0	2,027	0.00%
2021/10/04	1	78.20	12	79.42	78.90	-11	2,113	-0.52%
2021/10/01	0	83.00	11	80.53	80.50	-11	2,170	-0.51%
2021/09/30	3	83.93	3	84.80	84.40	0	2,375	0.00%
2021/09/29	4.8	83.02	1	84.90	82.00	3.8	2,625	0.14%
2021/09/28	0	0.00	1	87.10	86.90	-1	2,855	-0.04%
2021/09/27	1	90.00	0	90.10	89.80	1	2,900	0.03%
2021/09/24	0	0.00	2.1	89.71	89.10	-2.1	3,173	-0.07%
2021/09/23	2	88.10	2.9	88.52	89.00	-0.9	3,473	-0.03%
2021/09/22	0	0.00	3	87.00	87.00	-3	3,665	-0.08%
2021/09/17	1	87.60	3	88.87	89.70	-2	3,741	-0.05%
2021/09/15	0	0.00	8	91.30	89.40	-8	3,852	-0.21%
2021/09/14	9	91.78	4	91.83	91.40	5	3,980	0.13%
2021/09/13	3	92.76	2	91.85	91.60	1	4,066	0.03%
2021/09/10	1	92.70	0	0.00	92.70	1	4,166	0.02%
2021/09/08	1	90.22	0	0.00	89.90	1	4,965	0.02%
2021/09/07	0.2	92.16	0	0.00	91.80	0.2	5,047	0.00%
2021/09/06	0.1	94.68	5	93.70	93.30	-4.9	5,158	-0.10%
2021/09/03	3.3	95.48	2.2	95.68	95.40	1.1	5,294	0.02%
2021/09/02	5.1	99.89	8	98.68	98.50	-2.9	5,290	-0.05%
2021/09/01	0	0.00	1	101.00	101.50	-1	5,327	-0.02%
2021/08/31	3	100.33	24	100.65	101.00	-21	5,363	-0.39%
2021/08/30	2	102.75	2	104.00	102.00	0	5,408	0.00%
2021/08/27	5	104.00	3	103.50	102.00	2	5,489	0.04%
2021/08/26	23	101.89	4	101.75	101.50	19	5,548	0.34%
2021/08/25	1	102.00	11.4	103.50	104.00	-10.4	5,627	-0.18%
2021/08/24	6	100.83	6	100.00	100.50	0	5,661	0.00%
2021/08/23	5	98.60	4	99.78	100.50	1	5,722	0.02%
2021/08/20	4	94.23	18	95.04	96.80	-14	5,777	-0.24%
2021/08/19	9	97.20	6	95.98	93.00	3	5,800	0.05%
2021/08/18	2	98.70	14	99.10	101.50	-12	5,894	-0.20%
2021/08/17	15	99.39	8	99.41	96.00	7	6,084	0.12%
2021/08/16	5	100.80	8	100.25	100.00	-3	6,124	-0.05%
2021/08/13	36	105.10	3	103.00	103.00	33	6,185	0.53%
2021/08/12	5	108.00	4	108.50	108.00	1	6,213	0.02%
2021/08/11	13	108.38	18	108.83	107.50	-5	6,292	-0.08%
2021/08/10	17	109.15	59	108.96	108.00	-42	6,365	-0.66%
2021/08/09	61	109.14	25	111.32	107.00	36	6,461	0.56%
2021/08/06	28	111.73	19	111.92	111.00	9	6,647	0.14%
2021/08/05	19.2	109.82	46	109.58	111.00	-26.8	6,751	-0.40%
2021/08/04	38.3	108.11	8	108.88	112.00	30.3	6,864	0.44%
2021/08/03	1	105.00	1	105.00	105.00	0	6,915	0.00%
2021/08/02	1	102.00	24	103.40	106.00	-23	7,135	-0.32%
2021/07/30	23	103.20	7	105.00	102.00	16	7,220	0.22%
2021/07/29	8	103.88	3	104.83	105.50	5	7,301	0.07%
2021/07/28	9	103.95	13.1	104.16	104.50	-4.1	7,375	-0.06%
2021/07/27	10	111.20	9	113.83	109.50	1	7,484	0.01%
2021/07/26	7	112.64	3.2	112.94	113.00	3.8	7,612	0.05%
2021/07/23	8	112.75	6	114.08	112.00	2	7,663	0.03%
2021/07/22	16	114.38	15	114.37	112.50	1	7,736	0.01%
2021/07/21	15	110.83	17	111.41	111.00	-2	7,787	-0.03%
2021/07/20	11	111.18	8.3	111.40	110.00	2.7	7,776	0.03%
2021/07/19	26	114.12	19	114.39	113.50	7	7,786	0.09%
2021/07/16	8	113.81	6	114.42	113.50	2	7,830	0.03%
2021/07/15	7.1	114.42	7	114.14	114.50	0.1	7,884	0.00%
2021/07/14	5.1	114.31	11	114.00	114.00	-5.9	8,022	-0.07%
2021/07/13	20.1	116.79	12	116.49	114.00	8.1	8,058	0.10%
2021/07/12	15.2	116.97	5	116.60	116.50	10.2	8,026	0.13%
2021/07/09	13.1	115.89	16.3	116.19	115.00	-3.2	8,040	-0.04%
2021/07/08	20.8	120.45	5	120.60	119.00	15.8	8,066	0.20%
2021/07/07	76.2	123.32	48.6	123.22	120.50	27.6	8,101	0.34%
2021/07/06	41.6	122.13	62.4	122.18	121.50	-20.8	7,972	-0.26%
2021/07/05	80	120.15	77.2	121.28	118.00	2.8	7,865	0.04%
2021/07/02	18	114.25	18	114.42	115.50	0	7,760	0.00%
2021/07/01	57.5	117.71	67	115.86	114.00	-9.5	8,048	-0.12%
2021/06/30	43.3	118.11	79.1	118.89	123.00	-35.8	8,037	-0.44%
2021/06/29	47.1	115.13	32	114.80	112.00	15.1	7,900	0.19%
2021/06/28	20	110.68	16.1	111.27	112.50	3.9	7,787	0.05%
2021/06/25	19.1	114.97	11	114.18	113.00	8.1	7,774	0.10%
2021/06/24	12	115.08	12	114.50	114.50	0	7,802	0.00%
2021/06/23	20	116.50	19	116.45	115.50	1	7,897	0.01%
2021/06/22	25	114.48	15	114.20	112.00	10	7,990	0.13%
2021/06/21	23	114.87	26	114.60	113.50	-3	8,099	-0.04%
2021/06/18	93.2	119.59	66	118.33	117.00	27.2	8,071	0.34%
2021/06/17	43	114.01	74	113.67	117.50	-31	7,670	-0.40%
2021/06/16	20	107.80	28	107.98	107.00	-8	7,512	-0.11%
2021/06/15	25	107.22	40	107.04	108.00	-15	7,507	-0.20%
2021/06/11	69	107.10	54	107.92	103.50	15	7,479	0.20%
2021/06/10	11	104.09	18	104.33	104.50	-7	7,614	-0.09%
2021/06/09	14	103.86	6	105.33	103.00	8	7,802	0.10%
2021/06/08	6	104.50	6.5	104.84	104.50	-0.5	7,814	-0.01%
2021/06/07	39	103.17	17	103.56	102.50	22	7,863	0.28%
2021/06/04	7	105.21	19.1	105.29	105.00	-12.1	7,874	-0.15%
2021/06/03	7	103.07	37	102.58	104.00	-30	7,867	-0.38%
2021/06/02	29	101.69	15.2	101.16	100.00	13.8	7,833	0.18%
2021/06/01	5	105.00	34	104.90	105.00	-29	7,781	-0.37%
2021/05/31	24.3	105.70	18	106.03	104.50	6.3	7,760	0.08%
2021/05/28	27	105.30	12	106.21	104.50	15	7,739	0.19%
2021/05/27	13	104.62	12	103.92	104.00	1	7,708	0.01%
2021/05/26	27	108.04	22	106.57	104.50	5	7,654	0.07%
2021/05/25	21	105.86	33.9	106.21	108.00	-12.9	7,623	-0.17%
2021/05/24	16	96.99	21.4	97.56	98.60	-5.4	7,669	-0.07%
2021/05/21	23	96.98	19	96.61	95.80	4	8,044	0.05%
2021/05/20	24	95.58	21	94.92	93.00	3	8,255	0.04%
2021/05/19	14	95.26	18	95.91	95.40	-4	8,409	-0.05%
2021/05/18	36	95.02	38	94.58	96.90	-2	8,638	-0.02%
2021/05/17	27	89.59	43	91.00	88.90	-16	8,770	-0.18%
2021/05/14	18	96.27	27	97.75	93.00	-9	8,852	-0.10%
2021/05/13	40	90.48	41	90.81	91.60	-1	8,935	-0.01%
2021/05/12	35.3	94.93	34	96.50	90.90	1.3	9,089	0.01%
2021/05/11	65	102.42	42	103.65	101.00	23	9,090	0.25%
2021/05/10	35	112.67	38	113.64	110.50	-3	9,152	-0.03%
2021/05/07	27	109.93	33	110.36	113.00	-6	9,214	-0.07%
2021/05/06	24.3	103.05	35	103.67	103.00	-10.7	9,549	-0.11%
2021/05/05	29	105.97	43	107.33	102.50	-14	9,563	-0.15%
2021/05/04	64.3	106.87	42	109.81	106.00	22.3	9,851	0.23%
2021/05/03	58.8	116.67	27.2	115.78	113.50	31.6	10,170	0.31%
2021/04/29	18.4	125.81	5	125.80	125.00	13.4	10,099	0.13%
2021/04/28	45.2	127.26	38	124.95	128.50	7.1	10,166	0.07%
2021/04/27	13.2	125.48	34.3	124.74	126.50	-21.1	10,239	-0.21%
2021/04/26	49	123.97	17.2	123.88	123.50	31.8	10,222	0.31%
2021/04/23	10	122.35	14	122.18	122.50	-4	10,282	-0.04%
2021/04/22	22.4	119.44	8	122.50	119.50	14.4	10,494	0.14%
2021/04/21	16	124.22	7	124.79	123.50	9	10,620	0.08%
2021/04/20	42	127.17	40.2	127.22	127.50	1.8	10,940	0.02%
2021/04/19	18	124.22	17	124.35	123.00	1	10,902	0.01%
2021/04/16	3	124.00	4	123.50	123.00	-1	10,940	-0.01%
2021/04/15	8	124.25	14	123.00	124.00	-6	11,107	-0.05%
2021/04/14	27	121.43	47.1	121.60	125.00	-20.1	11,202	-0.18%
2021/04/13	33	123.38	12	124.04	122.50	21	11,300	0.19%
2021/04/12	50	124.30	36	121.68	121.50	14	11,314	0.12%
2021/04/09	30	127.37	26	127.21	126.00	4	11,401	0.04%
2021/04/08	10.1	132.54	35	132.89	131.00	-24.9	11,427	-0.22%
2021/04/07	58.6	133.59	57	133.59	133.50	1.6	11,575	0.01%
2021/04/06	41.5	128.09	26.6	128.47	129.50	15	11,354	0.13%
2021/04/01	4	120.88	19.5	121.43	121.50	-15.5	11,260	-0.14%
2021/03/31	25	119.28	32	119.06	117.50	-7	11,387	-0.06%
2021/03/30	12	119.75	15	119.37	118.50	-3	11,764	-0.03%
2021/03/29	16.2	119.58	6	118.33	117.00	10.2	11,926	0.09%
2021/03/26	11.1	119.09	17.3	119.85	119.50	-6.2	12,174	-0.05%
2021/03/25	26.5	114.79	21	115.86	114.00	5.5	12,118	0.05%
2021/03/24	38.3	124.94	34	126.19	120.00	4.3	12,075	0.04%
2021/03/23	17	130.74	13.1	131.44	131.00	3.9	12,106	0.03%
2021/03/22	7.1	131.41	9	131.06	130.50	-1.9	12,209	-0.02%
2021/03/19	22	133.07	21.2	133.95	133.00	0.8	12,296	0.01%
2021/03/18	22	135.48	35.4	134.78	134.50	-13.4	12,427	-0.11%
2021/03/17	8	135.06	16.1	135.30	134.00	-8.1	12,481	-0.06%
2021/03/16	49.2	137.58	43.3	135.20	134.50	5.9	12,505	0.05%
2021/03/15	38.5	132.67	36.1	134.11	134.50	2.4	12,413	0.02%
2021/03/12	34	128.93	2	132.00	128.00	32	12,305	0.26%
2021/03/11	2	128.75	4.1	124.12	131.00	-2.1	12,362	-0.02%
2021/03/10	6.1	119.63	5.5	117.67	121.50	0.6	12,362	0.00%
2021/03/09	4.6	111.10	4	113.25	110.50	0.6	12,470	0.01%
2021/03/08	16.2	119.78	13	119.31	117.00	3.2	12,466	0.03%
2021/03/04	2	126.50	2	128.00	127.00	0	12,695	0.00%
2021/03/03	9.1	123.12	10	125.10	130.00	-0.9	12,775	-0.01%
2021/03/02	5	126.52	1	136.00	126.00	4	12,890	0.03%
2021/02/26	5	129.50	1.1	131.93	130.00	3.9	13,034	0.03%
2021/02/25	21	132.88	22	133.43	132.00	-1	13,343	-0.01%
2021/02/24	34.3	131.87	20	131.20	129.00	14.3	13,326	0.11%
2021/02/23	100.1	140.72	66	139.07	137.50	34.1	13,344	0.26%
2021/02/22	35	135.74	47.7	135.67	139.50	-12.7	13,052	-0.10%
2021/02/19	13	125.27	23	125.63	127.50	-10	13,152	-0.08%
2021/02/18	40	121.35	60.5	121.70	124.00	-20.5	13,244	-0.15%
2021/02/17	68.5	115.47	46	115.72	117.50	22.5	13,484	0.17%
2021/02/05	47.5	106.36	64	106.67	107.00	-16.5	13,531	-0.12%
2021/02/04	49.2	105.90	50	105.17	104.00	-0.8	13,967	-0.01%
2021/02/03	65.3	104.12	74.1	104.53	104.00	-8.8	14,127	-0.06%
2021/02/02	54	100.97	58.5	100.61	100.00	-4.5	13,906	-0.03%
2021/02/01	37	96.24	27	96.77	96.50	10	13,833	0.07%
2021/01/29	49	102.16	52	101.96	98.50	-3	13,785	-0.02%
2021/01/28	115	105.01	105.3	105.53	101.00	9.7	13,657	0.07%	大買/大賣/
2021/01/27	11	101.06	16	100.61	100.50	-5	13,700	-0.04%
2021/01/26	142.3	103.91	87	100.45	99.10	55.3	13,769	0.40%	大買/
2021/01/25	38	103.87	106.5	105.35	107.00	-68.5	13,404	-0.51%	大賣/
2021/01/22	7	97.61	10	98.53	97.60	-3	12,966	-0.02%
2021/01/21	51	98.34	37.4	97.93	98.00	13.6	12,896	0.11%
2021/01/20	23.5	96.27	8	97.01	93.80	15.5	12,789	0.12%
2021/01/19	7	100.37	8	101.16	99.00	-1	12,639	-0.01%
2021/01/18	6	100.10	5	100.90	100.50	1	12,578	0.01%
2021/01/15	20	102.36	33	104.62	101.00	-13	12,515	-0.10%
2021/01/14	25	100.44	21	100.91	102.50	4	12,336	0.03%
2021/01/13	28	99.14	45.4	99.29	100.00	-17.4	12,264	-0.14%
2021/01/12	33.4	92.24	25.2	92.83	93.20	8.2	12,028	0.07%
2021/01/11	8	95.26	8	95.69	95.60	0	12,396	0.00%
2021/01/08	46.1	97.80	28	98.32	95.20	18.1	12,534	0.14%
2021/01/07	14	97.50	22.2	97.49	97.50	-8.2	12,342	-0.07%
2021/01/06	34	98.03	35.1	98.07	96.00	-1.1	12,234	-0.01%
2021/01/05	20	98.37	4	98.00	97.70	16	12,030	0.13%
2021/01/04	84.5	97.79	93	95.46	97.50	-8.5	11,917	-0.07%
2020/12/31	43.1	91.76	32.4	91.91	91.60	10.8	11,758	0.09%
2020/12/30	50.4	89.58	77.5	89.00	91.90	-27.1	11,606	-0.23%
2020/12/29	42	85.59	92	85.99	84.80	-50	11,358	-0.44%
2020/12/28	79	85.84	93	86.56	85.00	-14	11,243	-0.12%
2020/12/25	156.2	85.85	121.1	85.84	84.80	35.1	11,135	0.32%	大買/大賣/
2020/12/24	105.6	85.44	99.2	85.40	86.20	6.4	10,948	0.06%	大買/
2020/12/23	78.5	79.14	89	79.60	78.40	-10.5	10,487	-0.10%
2020/12/22	88.5	78.27	73	78.17	77.90	15.5	10,269	0.15%
2020/12/21	26.8	74.17	16	74.31	75.00	10.8	9,943	0.11%
2020/12/18	118.2	75.05	111	75.14	73.70	7.2	9,853	0.07%	大買/大賣/
2020/12/17	64	73.50	129.7	73.79	75.20	-65.7	9,668	-0.68%	大賣/
2020/12/16	158	72.28	110.3	71.27	72.80	47.7	9,437	0.51%	大買/大賣/
2020/12/15	123	71.07	67	72.23	68.30	56	9,266	0.60%	大買/
2020/12/14	54	73.99	52	73.72	73.60	2	9,095	0.02%
2020/12/11	79	70.62	95	70.84	69.70	-16	8,808	-0.18%
2020/12/10	101	71.92	74	71.86	70.90	27	8,667	0.31%
2020/12/09	39	71.36	40	71.80	72.10	-1	8,565	-0.01%
2020/12/08	18	68.76	18	69.81	69.00	0	8,371	0.00%
2020/12/07	16	70.99	16	71.43	70.60	0	8,252	0.00%
2020/12/04	28	70.35	29	70.61	71.60	-1	8,135	-0.01%
2020/12/03	13	70.40	17.8	70.33	70.10	-4.8	8,054	-0.06%
2020/12/02	5	68.56	10	68.79	68.80	-5	7,885	-0.06%
2020/12/01	40	68.60	31	68.91	68.50	9	7,819	0.12%
2020/11/30	10	66.58	21	67.30	67.00	-11	7,659	-0.14%
2020/11/27	17	66.32	18	66.62	66.90	-1	7,549	-0.01%
2020/11/26	33	65.73	39	65.74	66.20	-6	7,437	-0.08%
2020/11/25	32	64.35	11	64.88	63.90	21	7,271	0.29%
2020/11/24	49	66.24	70.2	65.91	65.50	-21.2	7,077	-0.30%
2020/11/23	18	62.66	18	62.49	62.60	0	6,734	0.00%
2020/11/20	50	62.28	33	62.55	62.00	17	6,608	0.26%
2020/11/19	16	60.46	25	60.68	60.60	-9	6,320	-0.14%
2020/11/18	74.3	61.52	64.1	61.13	61.40	10.2	6,176	0.17%
2020/11/17	30	59.34	36	59.58	60.00	-6	5,780	-0.10%
2020/11/16	72	58.33	76	58.38	58.40	-4	5,492	-0.07%
2020/11/13	43	55.80	32.8	55.61	56.10	10.2	4,947	0.21%
2020/11/12	78	56.18	89.9	56.97	57.00	-11.9	4,661	-0.26%
2020/11/11	101	52.75	112.3	52.70	53.30	-11.3	4,040	-0.28%	大買/大賣/
2020/11/10	17	50.10	15	50.09	49.75	2	3,616	0.06%
2020/11/09	8	50.23	8	50.29	49.35	0	3,553	0.00%
2020/11/06	21	50.48	62	50.50	50.00	-41	3,499	-1.17%
2020/11/05	54	50.76	4	49.93	50.80	50	3,391	1.47%
2020/11/04	61	50.50	69	50.15	49.90	-8	3,238	-0.25%
2020/11/03	28	46.79	27.4	47.26	48.60	0.6	2,785	0.02%
2020/11/02	5	44.92	2	44.30	44.20	3	2,637	0.11%
2020/10/29	1	43.85	0	0.00	44.35	1	2,751	0.04%
2020/10/28	0	0.00	3	46.00	45.25	-3	2,780	-0.11%
2020/10/27	4	46.74	1.6	46.71	46.70	2.4	2,770	0.09%
2020/10/26	10	46.78	4	47.40	46.50	6	2,772	0.22%
2020/10/23	1	47.30	0	0.00	46.85	1	2,750	0.04%
2020/10/22	2	46.75	7	46.99	46.45	-5	2,721	-0.18%
2020/10/21	16	50.26	8	49.76	48.20	8	2,642	0.30%
2020/10/20	20	49.66	21.7	49.98	49.20	-1.7	2,518	-0.07%
2020/10/19	87	49.31	70.1	49.64	49.50	16.9	2,366	0.71%
2020/10/16	7	46.82	6	46.73	47.00	1	1,867	0.05%
2020/10/14	2	43.55	1	43.75	43.50	1	1,670	0.06%
2020/10/07	1	43.10	1	43.45	43.10	0	1,649	0.00%
2020/10/06	2	42.80	5	42.40	42.35	-3	1,627	-0.18%
2020/10/05	1	41.80	1	41.40	41.40	0	1,592	0.00%
2020/09/30	17	40.90	17	40.87	41.80	0	1,596	0.00%
2020/09/29	5	40.82	13	41.31	41.25	-8	1,554	-0.51%
2020/09/25	2	37.38	1	37.40	37.40	1	1,474	0.07%
2020/09/24	5	38.97	6	38.85	38.70	-1	1,477	-0.07%
2020/09/23	4	40.46	0	0.00	40.20	4	1,496	0.27%
2020/09/22	0	0.00	1	41.15	41.00	-1	1,502	-0.07%
2020/09/17	1.3	42.52	0	0.00	42.55	1.3	1,535	0.08%
2020/09/16	0	0.00	1.1	42.05	42.00	-1.1	1,565	-0.07%
2020/09/15	1	43.30	0	0.00	42.65	1	1,591	0.06%
2020/09/14	9	41.79	31	42.14	42.60	-22	1,598	-1.38%
2020/09/11	3	40.60	3	41.27	40.30	0	1,604	0.00%
2020/09/07	1	42.25	0	0.00	42.25	1	1,767	0.06%
2020/09/03	0	43.00	9	43.40	43.00	-9	1,874	-0.48%
2020/09/02	7	41.46	0	0.00	41.80	7	1,891	0.37%
2020/09/01	0	0.00	11	41.85	41.60	-11	1,998	-0.55%
2020/08/31	1	41.85	0	0.00	41.75	1	2,018	0.05%
2020/08/28	0	0.00	2	42.40	42.15	-2	2,041	-0.10%
2020/08/24	1	42.80	1	42.20	42.25	0	2,141	0.00%
2020/08/21	1	42.85	0	0.00	42.70	1	2,166	0.05%
2020/08/20	2	44.55	1	44.00	42.60	1	2,180	0.05%
2020/08/19	1.3	46.38	0	0.00	46.40	1.3	2,197	0.06%
2020/08/18	2	46.98	3	47.60	46.85	-1	2,228	-0.04%
2020/08/17	0	0.00	3.1	46.35	48.00	-3.1	2,258	-0.14%
2020/08/04	2	34.70	2	34.80	34.35	0	2,282	0.00%
2020/08/03	1	35.00	0	0.00	34.85	1	2,350	0.04%
2020/07/31	2	34.65	0	0.00	34.70	2	2,658	0.08%
2020/07/30	3	34.52	0	0.00	34.45	3	3,078	0.10%
2020/07/29	1	34.20	0	0.00	34.20	1	3,170	0.03%
2020/07/28	4	34.35	0	0.00	34.10	4	3,170	0.13%
2020/07/27	10	35.34	4	35.55	35.35	6	3,244	0.18%
2020/07/24	8	35.74	5	35.98	35.70	3	3,193	0.09%
2020/07/23	3	34.98	2	35.35	35.25	1	3,158	0.03%
2020/07/22	0	0.00	3	34.17	34.20	-3	3,161	-0.09%
2020/07/21	1	33.90	17	33.87	33.85	-16	3,201	-0.50%
2020/07/17	1	33.00	0	0.00	32.85	1	3,227	0.03%
2020/07/15	0	0.00	20	33.55	33.05	-20	3,278	-0.61%
2020/07/13	2	33.70	1	33.70	33.65	1	3,356	0.03%
2020/07/10	16	33.98	0	0.00	33.65	16	3,500	0.46%
2020/07/06	0	0.00	5	34.96	35.10	-5	3,851	-0.13%
2020/07/02	1	34.60	0	0.00	34.65	1	4,077	0.02%
2020/07/01	0	0.00	4	34.78	34.55	-4	4,086	-0.10%
2020/06/30	1	34.45	6	34.40	34.40	-5	4,086	-0.12%
2020/06/29	1	34.35	2	34.90	34.70	-1	4,098	-0.02%
2020/06/24	0	0.00	5	35.23	35.15	-5	4,099	-0.12%
2020/06/23	2	35.33	0	0.00	35.20	2	4,168	0.05%
2020/06/22	0	0.00	2	35.93	35.50	-2	4,199	-0.05%
2020/06/19	5	36.40	6	36.86	36.20	-1	4,242	-0.02%
2020/06/18	3	36.37	8	36.48	36.60	-5	4,242	-0.12%
2020/06/17	6	36.17	2	36.28	36.15	4	4,260	0.09%
2020/06/16	4.1	36.35	1	36.35	36.35	3.1	4,302	0.07%
2020/06/15	2	35.68	0	0.00	35.50	2	4,366	0.05%
2020/06/12	2	35.50	2	35.15	35.85	0	4,379	0.00%
2020/06/11	5	36.26	0	0.00	36.10	5	4,395	0.11%
2020/06/10	4	37.36	7	37.49	37.30	-3	4,452	-0.07%
2020/06/09	2	37.75	5	37.44	37.20	-3	4,513	-0.07%
2020/06/08	2	37.88	2.3	37.97	37.90	-0.3	4,552	-0.01%
2020/06/05	9	38.47	1	38.20	38.15	8	4,554	0.18%
2020/06/04	2	38.65	8	38.62	38.70	-6	4,538	-0.13%
2020/06/03	5	38.31	26	38.20	37.95	-21	4,507	-0.47%
2020/06/02	4	38.39	1	38.25	37.80	3	4,491	0.07%
2020/06/01	25	38.32	5	38.23	38.40	20	4,457	0.45%
2020/05/29	1	37.45	7	37.35	37.40	-6	4,403	-0.14%
2020/05/28	25	37.50	20	37.67	37.90	5	4,407	0.11%
2020/05/26	0	0.00	2	37.00	36.65	-2	4,355	-0.05%
2020/05/25	2	35.58	1	36.35	36.50	1	4,385	0.02%
2020/05/22	2	36.55	0	0.00	36.25	2	4,398	0.05%
2020/05/21	1	37.45	4	37.43	37.25	-3	4,407	-0.07%
2020/05/20	9	37.32	6	37.34	37.10	3	4,467	0.07%
2020/05/19	5	35.95	1	36.65	36.75	4	4,448	0.09%
2020/05/18	5	35.98	0	0.00	35.70	5	4,457	0.11%
2020/05/15	8	36.94	5	36.92	36.50	3	4,478	0.07%
2020/05/14	5	37.23	1	36.25	36.20	4	4,452	0.09%
2020/05/13	2	37.95	1	38.05	37.90	1	4,433	0.02%
2020/05/12	1	38.00	2	38.05	38.40	-1	4,428	-0.02%
2020/05/11	2	38.85	7	38.51	38.35	-5	4,449	-0.11%
2020/05/08	5	38.08	2	38.55	37.55	3	4,441	0.07%
2020/05/07	48	39.86	48	39.91	39.20	0	4,380	0.00%
2020/05/06	25	37.07	27	37.38	38.15	-2	4,085	-0.05%
2020/05/05	1	35.10	2	34.25	34.70	-1	3,688	-0.03%
2020/05/04	2	33.55	37	33.65	33.70	-35	3,668	-0.95%
2020/04/30	45	34.97	6	34.95	34.40	39	3,742	1.04%
2020/04/29	0	0.00	4	34.41	34.15	-4	3,684	-0.11%
2020/04/28	2	34.50	11	34.36	34.30	-9	3,696	-0.24%
2020/04/27	11.3	34.61	1	34.20	34.45	10.3	3,720	0.28%
2020/04/24	1	34.00	2	34.18	33.80	-1	3,691	-0.03%
2020/04/22	5	32.54	6	32.75	33.20	-1	3,718	-0.03%
2020/04/21	5	33.16	0	0.00	32.35	5	3,749	0.13%
2020/04/20	0	0.00	2	34.35	33.90	-2	3,767	-0.05%
2020/04/17	1	34.05	1.5	34.43	33.75	-0.5	3,778	-0.01%
2020/04/16	3	34.00	14	34.14	34.30	-11	3,760	-0.29%
2020/04/15	14	35.64	2	34.75	34.20	12	3,757	0.32%
2020/04/14	0	0.00	4	33.35	33.55	-4	3,688	-0.11%
2020/04/13	18	33.49	1	33.45	32.65	17	3,813	0.45%
2020/04/10	20	34.57	20	34.71	34.40	0	3,879	0.00%
2020/04/09	16	36.20	16	35.47	33.95	0	4,140	0.00%
2020/04/08	31	34.04	41	34.25	35.40	-10	4,011	-0.25%
2020/04/07	5	32.12	4	31.40	32.20	1	4,092	0.02%
2020/04/06	2	29.90	1	30.15	30.10	1	4,345	0.02%
2020/04/01	3	29.83	10	29.80	29.85	-7	4,372	-0.16%
2020/03/31	0	0.00	6	30.08	29.70	-6	4,475	-0.13%
2020/03/30	5	29.40	1	29.65	29.60	4	4,518	0.09%
2020/03/27	3	30.37	3	30.25	29.65	0	4,612	0.00%
2020/03/26	3	28.62	3	28.92	29.50	0	4,598	0.00%
2020/03/25	2	27.80	5	28.07	28.35	-3	4,624	-0.06%
2020/03/24	0	0.00	1	25.95	25.80	-1	4,572	-0.02%
2020/03/23	2	25.23	2	25.70	24.75	0	4,545	0.00%
2020/03/20	13	26.98	0	0.00	27.00	13	4,520	0.29%
2020/03/19	2	25.38	0	0.00	25.25	2	4,478	0.04%
2020/03/18	4	28.99	2	28.95	28.05	2	4,419	0.05%
2020/03/17	3	28.30	4	29.49	28.60	-1	4,403	-0.02%
2020/03/16	12	30.13	12	30.09	29.50	0	4,367	0.00%
2020/03/13	2	28.50	1	28.50	28.70	1	4,289	0.02%
2020/03/10	1	35.00	5	35.50	36.15	-4	4,195	-0.10%
2020/03/06	12	37.99	0	0.00	38.00	12	4,227	0.28%
2020/03/05	2	38.75	0	0.00	38.65	2	4,232	0.05%
2020/03/04	8	38.30	0	0.00	38.20	8	4,229	0.19%
2020/03/03	9	39.23	19	39.44	38.70	-10	4,237	-0.24%
2020/02/27	10	38.10	0	0.00	37.80	10	4,210	0.24%
2020/02/26	10	40.45	32	40.05	39.65	-22	4,164	-0.53%
2020/02/25	2	40.65	2	40.60	40.60	0	4,108	0.00%
2020/02/24	16	40.83	24	40.69	40.65	-8	4,069	-0.20%
2020/02/21	11	41.54	3	41.40	41.20	8	4,045	0.20%
2020/02/20	1	41.30	1	40.95	40.55	0	3,968	0.00%
2020/02/19	2	40.80	0	0.00	40.90	2	3,956	0.05%
2020/02/18	1	41.10	11	40.50	40.45	-10	3,928	-0.25%
2020/02/12	0	0.00	8	40.59	41.10	-8	4,030	-0.20%
2020/02/11	9	40.51	4	40.55	40.30	5	3,986	0.13%
2020/02/10	6	39.60	6	39.60	39.25	0	3,950	0.00%
2020/02/07	4	40.00	2	39.65	39.55	2	4,026	0.05%
2020/02/06	0	0.00	2	40.40	40.10	-2	4,272	-0.05%
2020/02/05	19	40.37	7	39.97	39.55	12	4,410	0.27%
2020/02/04	20	38.63	14	38.96	39.95	6	4,497	0.13%
2020/02/03	1	34.70	4	34.64	36.35	-3	4,528	-0.07%
2020/01/31	1	38.90	25	37.86	38.15	-24	4,551	-0.53%
2020/01/30	4	39.14	0	0.00	38.95	4	4,553	0.09%
2020/01/17	3	43.50	2	43.73	43.65	1	4,489	0.02%
2020/01/16	0	0.00	2	43.40	43.30	-2	4,441	-0.05%
2020/01/15	18	43.28	21	43.43	43.15	-3	4,406	-0.07%
2020/01/14	4	43.28	3	43.37	43.50	1	4,341	0.02%
2020/01/13	4	42.50	0	0.00	42.40	4	4,296	0.09%
2020/01/09	10	42.90	0	0.00	42.95	10	4,251	0.24%
2020/01/08	1	43.35	3	42.77	42.25	-2	4,228	-0.05%
2020/01/07	5	42.94	0	0.00	43.00	5	4,175	0.12%
2020/01/06	25	46.35	12	46.38	46.10	13	4,113	0.32%
2020/01/03	23	46.93	14	46.79	45.95	9	4,087	0.22%
2020/01/02	0	0.00	18	45.29	45.15	-18	3,791	-0.47%
2019/12/31	38	45.61	22	45.77	45.20	16	3,800	0.42%
2019/12/30	44	45.25	45	45.31	45.25	-1	3,615	-0.03%
2019/12/27	3	42.33	3	42.30	42.30	0	3,350	0.00%
2019/12/26	11	42.82	18	42.90	41.95	-7	3,385	-0.21%
2019/12/25	5	42.70	11	42.35	42.40	-6	3,429	-0.17%
2019/12/24	18	42.27	2	42.30	42.30	16	3,477	0.46%
2019/12/23	6	42.13	12	42.05	41.60	-6	3,489	-0.17%
2019/12/20	11	41.08	3	41.07	41.30	8	3,475	0.23%
2019/12/19	6	40.30	5	40.63	40.15	1	3,504	0.03%
2019/12/18	2	40.25	0	0.00	40.30	2	3,671	0.05%
2019/12/17	5	40.51	1	40.80	40.45	4	3,729	0.11%
2019/12/16	1	40.50	0	0.00	40.65	1	3,817	0.03%
2019/12/13	7	40.66	0	0.00	40.25	7	4,185	0.17%
2019/12/12	2	41.15	1	41.20	40.70	1	4,745	0.02%
2019/12/09	2	41.53	1	41.40	41.35	1	4,807	0.02%
2019/12/05	5	41.05	4	40.75	40.70	1	4,901	0.02%
2019/12/04	1	40.90	1	40.65	40.60	0	4,921	0.00%
2019/12/03	10	40.49	13	40.65	40.35	-3	4,939	-0.06%
2019/12/02	1	39.50	0	0.00	39.35	1	4,971	0.02%
2019/11/28	2	40.40	0	0.00	40.85	2	5,234	0.04%
2019/11/26	0	0.00	2	40.48	40.45	-2	5,232	-0.04%
2019/11/25	0	0.00	1	40.10	40.05	-1	5,212	-0.02%
2019/11/21	1	39.70	1	39.90	39.90	0	5,209	0.00%
2019/11/18	1	39.90	1	40.15	40.00	0	5,211	0.00%
2019/11/15	1	40.00	0	0.00	39.85	1	5,212	0.02%
2019/11/14	3	40.20	0	0.00	40.10	3	5,204	0.06%
2019/11/13	9	41.72	13	41.28	40.25	-4	5,175	-0.08%
2019/11/12	8	38.90	6	39.18	39.25	2	5,048	0.04%
2019/11/11	1	38.90	0	0.00	38.15	1	5,037	0.02%
2019/11/07	10	39.80	10	39.85	39.80	0	5,002	0.00%
2019/11/06	28	39.94	24	40.11	40.10	4	4,999	0.08%
2019/11/05	10	41.67	8	41.23	39.40	2	4,923	0.04%
2019/11/04	1	43.05	5	43.28	43.65	-4	4,658	-0.09%
2019/11/01	5	41.49	11	43.01	43.50	-6	4,567	-0.13%
2019/10/31	5	42.06	2	42.70	42.70	3	4,403	0.07%
2019/10/30	12	41.86	1.8	42.11	42.65	10.2	4,271	0.24%
2019/10/29	0	0.00	7	41.86	42.50	-7	4,199	-0.17%
2019/10/28	4	41.80	0	0.00	41.95	4	4,166	0.10%
2019/10/25	3	41.78	0	0.00	41.90	3	4,155	0.07%
2019/10/24	6	41.58	1	41.65	41.65	5	4,140	0.12%
2019/10/22	0.8	41.15	0	0.00	41.15	0.8	4,118	0.02%
2019/10/18	0	0.00	2	41.00	40.85	-2	4,103	-0.05%
2019/10/17	0	0.00	2	40.85	41.10	-2	4,102	-0.05%
2019/10/16	0.8	41.10	1	40.95	40.85	-0.2	4,097	0.00%
2019/10/15	3	41.38	6	41.89	41.25	-3	4,088	-0.07%
2019/10/14	10	41.66	6	41.77	41.00	4	4,061	0.10%
2019/10/09	17	41.55	7	42.40	42.20	10	3,952	0.25%
2019/10/08	4	42.80	0	0.00	42.50	4	3,851	0.10%
2019/10/07	4	43.46	4	43.83	43.70	0	3,832	0.00%
2019/10/04	3	43.45	4	43.41	44.00	-1	3,752	-0.03%
2019/10/03	1	42.45	10	42.63	43.85	-9	3,681	-0.24%
2019/10/02	7	43.66	5	43.65	43.15	2	3,642	0.05%
2019/10/01	13	43.76	15	44.01	44.20	-2	3,580	-0.06%
2019/09/27	15	42.59	3	42.77	43.30	12	3,443	0.35%
2019/09/26	8	41.63	21	41.72	42.60	-13	3,334	-0.39%
2019/09/25	1	40.15	1	40.50	40.50	0	3,213	0.00%
2019/09/24	11	39.85	10	40.02	40.05	1	3,184	0.03%
2019/09/23	18	39.84	12	41.14	38.20	6	3,078	0.19%
2019/09/20	24	41.40	21	41.80	41.30	3	2,911	0.10%
2019/09/19	16	42.06	10	42.17	41.75	6	2,843	0.21%
2019/09/18	32	42.16	40	43.06	43.00	-8	2,751	-0.29%
2019/09/17	28	42.68	29	43.91	41.80	-1	2,375	-0.04%
2019/09/16	2	41.55	7	41.63	41.30	-5	1,806	-0.28%
2019/09/12	1	41.45	1	41.30	41.50	0	1,786	0.00%
2019/09/11	6	41.27	5	41.15	41.15	1	1,758	0.06%
2019/09/10	5	41.27	8	41.84	41.10	-3	1,740	-0.17%
2019/09/09	10	42.06	8	41.99	42.45	2	1,667	0.12%
2019/09/06	8	40.56	7	40.75	41.10	1	1,595	0.06%
2019/09/05	5	40.93	7	41.22	41.00	-2	1,552	-0.13%
2019/09/04	7	40.92	6	40.94	41.00	1	1,506	0.07%
2019/09/03	6	39.92	6	39.61	40.45	0	1,413	0.00%
2019/09/02	18	38.25	64	37.85	39.25	-46	1,259	-3.65%
2019/08/30	11	35.96	33	35.86	35.70	-22	1,131	-1.94%
2019/08/22	2	35.60	1	35.30	35.15	1	1,100	0.09%
2019/08/21	0	0.00	5	35.40	35.60	-5	1,095	-0.46%
2019/08/20	1	34.80	13	35.21	34.75	-12	1,086	-1.10%
2019/08/19	10	34.50	0	0.00	34.50	10	1,079	0.93%
2019/08/16	0	0.00	9	34.05	34.00	-9	1,087	-0.83%
2019/08/15	1	33.70	0	0.00	34.10	1	1,087	0.09%
2019/08/12	2	35.30	7	35.30	35.55	-5	1,088	-0.46%
2019/08/08	2	34.70	5	35.01	35.25	-3	1,086	-0.28%
2019/08/06	1	36.10	0	0.00	35.85	1	1,071	0.09%
2019/08/05	4	37.88	0	0.00	36.45	4	1,069	0.37%
2019/08/02	0	0.00	5	40.60	40.45	-5	1,025	-0.49%
2019/07/31	0	0.00	9	41.93	42.00	-9	1,047	-0.86%
2019/07/30	2	42.35	0	0.00	42.40	2	1,071	0.19%
2019/07/29	4	42.70	1	42.30	42.30	3	1,083	0.28%
2019/07/26	0	0.00	2	42.55	42.55	-2	1,090	-0.18%
2019/07/25	7	42.50	0	0.00	42.50	7	1,088	0.64%
2019/07/24	6	42.27	0	0.00	42.25	6	1,097	0.55%
2019/07/23	2	41.95	0	0.00	41.90	2	1,123	0.18%
2019/07/18	9	42.15	2	41.85	41.55	7	1,203	0.58%
2019/07/17	17	42.24	1	42.05	42.05	16	1,211	1.32%
2019/07/16	8	43.07	0	0.00	42.85	8	1,233	0.65%
2019/07/15	7	43.09	0	0.00	43.00	7	1,259	0.56%
2019/07/12	16	43.05	7	43.16	43.45	9	1,310	0.69%
2019/07/11	3	45.80	3	45.82	45.80	0	1,372	0.00%
2019/07/10	1	45.40	0	0.00	45.40	1	1,621	0.06%
2019/07/09	12	45.27	1	45.00	45.00	11	1,657	0.66%
2019/07/08	12	46.47	7	46.79	46.10	5	1,663	0.30%
2019/07/05	0	0.00	2	45.90	46.10	-2	1,697	-0.12%
2019/07/04	4	45.48	4	45.71	45.50	0	1,710	0.00%
2019/07/03	3	44.62	3	44.75	44.55	0	1,787	0.00%
2019/07/02	0	0.00	0.1	44.50	44.75	-0.1	1,811	-0.01%
2019/07/01	4	43.75	6	44.06	44.45	-2	1,839	-0.11%
2019/06/26	0	0.00	1	42.65	42.45	-1	1,881	-0.05%
2019/06/24	0	0.00	1	42.80	43.00	-1	1,975	-0.05%
2019/06/21	2	43.28	1	42.80	42.90	1	2,048	0.05%
2019/06/20	16	43.28	2	43.53	43.30	14	2,059	0.68%
2019/06/18	1.1	42.10	2	42.55	42.10	-0.9	2,124	-0.04%
2019/06/17	7	42.52	4	42.68	42.75	3	2,138	0.14%
2019/06/14	2	42.00	0	0.00	41.95	2	2,160	0.09%
2019/06/13	0	0.00	1	41.75	41.80	-1	2,190	-0.05%
2019/06/12	1	41.55	0	0.00	41.60	1	2,293	0.04%
2019/06/10	0	0.00	1	40.20	40.55	-1	2,503	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/05/31	2	41.45	0	0.00	41.65	2	2,704	0.07%
2019/05/21	0	0.00	1	40.95	41.55	-1	3,707	-0.03%
2019/05/13	0	0.00	1	42.25	40.90	-1	4,602	-0.02%
2019/05/10	4	44.00	4	43.76	42.80	0	4,644	0.00%
2019/05/08	1	45.25	0	0.00	45.35	1	4,673	0.02%
2019/05/07	3	46.08	4	46.13	45.90	-1	4,747	-0.02%
2019/05/06	2	44.80	4	45.09	44.75	-2	4,751	-0.04%
2019/05/03	1	46.20	1	46.40	46.25	0	4,785	0.00%
2019/05/02	0	0.00	1	46.25	46.25	-1	4,832	-0.02%
2019/04/30	1	45.90	0	0.00	46.15	1	4,891	0.02%
2019/04/29	1	46.20	2	46.35	45.75	-1	4,919	-0.02%
2019/04/26	22	48.08	21	47.70	47.25	1	4,961	0.02%
2019/04/24	1	47.25	0	0.00	47.20	1	5,036	0.02%
2019/04/23	0	0.00	2	46.90	47.25	-2	5,111	-0.04%
2019/04/22	2	48.85	6	48.40	47.80	-4	5,340	-0.07%
2019/04/19	9	48.00	2	47.83	48.40	7	5,387	0.13%
2019/04/18	2	49.35	12	47.97	47.60	-10	5,707	-0.18%
2019/04/17	13	49.83	5	49.70	49.35	8	5,719	0.14%
2019/04/16	15	49.74	23	49.64	49.75	-8	5,718	-0.14%
2019/04/15	3	47.22	2	47.73	47.85	1	5,594	0.02%
2019/04/12	3	47.37	3	46.93	46.70	0	5,672	0.00%
2019/04/11	4	47.80	2	47.23	47.10	2	5,768	0.03%
2019/04/10	1	47.30	3	47.17	47.50	-2	5,923	-0.03%
2019/04/09	8	48.01	14	48.07	47.60	-6	6,081	-0.10%
2019/04/08	1	46.55	0	0.00	46.70	1	6,436	0.02%
2019/04/03	3	45.98	1	45.55	46.10	2	6,629	0.03%
2019/04/01	0	0.00	2	45.40	45.00	-2	7,167	-0.03%
2019/03/29	1	45.75	1	45.65	45.65	0	7,536	0.00%
2019/03/28	4	45.80	0	0.00	45.50	4	7,721	0.05%
2019/03/27	1	45.45	36	45.81	45.80	-35	7,865	-0.44%
2019/03/26	4	46.78	68	46.61	46.50	-64	7,873	-0.81%
2019/03/25	0	0.00	4	48.06	47.65	-4	8,009	-0.05%
2019/03/22	4	49.04	2	48.60	48.80	2	8,062	0.02%
2019/03/21	0	48.20	1	47.60	48.15	-1	8,105	-0.01%
2019/03/20	2	47.45	3	47.40	47.30	-1	8,230	-0.01%
2019/03/19	1	48.15	19	47.93	47.25	-18	8,377	-0.21%
2019/03/18	3	48.48	0	0.00	47.95	3	8,491	0.04%
2019/03/15	5	47.90	14	48.30	48.10	-9	8,770	-0.10%
2019/03/14	5	49.00	5	48.39	46.60	0	9,044	0.00%
2019/03/12	2	50.80	2	50.45	49.85	0	9,301	0.00%
2019/03/08	2	49.60	3	49.87	50.40	-1	9,612	-0.01%
2019/03/07	32	51.12	25	50.54	50.30	7	9,642	0.07%
2019/03/06	20	50.90	2	51.05	50.80	18	9,679	0.19%
2019/03/05	20	50.70	3	51.23	50.10	17	9,708	0.18%
2019/03/04	0	0.00	19	49.30	51.10	-19	9,704	-0.20%
2019/02/27	21	48.93	92	49.06	49.05	-71	9,658	-0.74%
2019/02/26	10	52.10	10	52.70	51.40	0	9,577	0.00%
2019/02/25	53	51.81	51	51.57	51.90	2	9,563	0.02%
2019/02/22	45	51.36	29	51.64	51.60	16	9,450	0.17%
2019/02/21	14	48.19	2	48.20	48.50	12	9,149	0.13%
2019/02/20	11	48.58	21	48.13	48.00	-10	9,258	-0.11%
2019/02/19	11	47.40	12	47.65	47.60	-1	9,267	-0.01%
2019/02/18	2	48.13	5	48.10	47.60	-3	9,242	-0.03%
2019/02/15	1	46.50	3	46.95	47.05	-2	9,163	-0.02%
2019/02/14	24	46.61	6	46.73	46.35	18	9,095	0.20%
2019/02/13	40	47.03	26	47.51	47.40	14	9,023	0.16%
2019/02/12	18	45.84	26	45.71	46.00	-8	8,777	-0.09%
2019/02/11	0	0.00	2	42.75	43.10	-2	8,609	-0.02%
2019/01/30	7	41.80	23	41.47	41.80	-16	8,577	-0.19%
2019/01/29	3	40.87	0	0.00	41.35	3	8,614	0.03%
2019/01/28	12	41.08	13	41.28	41.10	-1	8,652	-0.01%
2019/01/25	3	40.93	5	41.25	40.85	-2	8,874	-0.02%
2019/01/23	3	40.33	3	39.98	40.35	0	9,254	0.00%
2019/01/22	1	40.55	0	0.00	39.70	1	9,268	0.01%
2019/01/21	9	40.99	5	41.15	40.60	4	9,292	0.04%
2019/01/18	5	40.87	5	40.75	40.70	0	9,306	0.00%
2019/01/17	1	41.35	2	41.08	40.55	-1	9,334	-0.01%
2019/01/16	10	41.18	8	41.28	40.90	2	9,313	0.02%
2019/01/15	4	42.20	5	42.17	41.75	-1	9,273	-0.01%
2019/01/14	24	41.80	5	41.67	41.75	19	9,265	0.21%
2019/01/11	43	41.91	41	41.66	41.50	2	9,264	0.02%
2019/01/10	1	40.40	3	40.52	40.30	-2	9,125	-0.02%
2019/01/09	32	42.08	40	41.99	40.50	-8	9,288	-0.09%
2019/01/08	6	39.86	5	40.01	40.30	1	8,992	0.01%
2019/01/07	10	40.04	11	39.74	39.65	-1	8,947	-0.01%
2019/01/04	16	38.18	14	37.66	39.00	2	8,914	0.02%
2019/01/03	27	40.03	39	39.60	38.75	-12	8,765	-0.14%
2019/01/02	40	40.44	39	40.15	40.00	1	8,676	0.01%
2018/12/28	54	39.84	53	39.94	40.10	1	8,611	0.01%
2018/12/27	36	38.93	60	38.89	38.95	-24	8,451	-0.28%
2018/12/26	68	41.08	79	40.62	37.40	-11	8,289	-0.13%
2018/12/25	72	39.38	59	39.57	39.60	13	7,869	0.17%
2018/12/24	39	39.68	46	39.85	39.75	-7	7,694	-0.09%
2018/12/22	89	39.77	75	39.66	39.05	14	7,492	0.19%
2018/12/21	34	37.28	77	38.11	40.15	-43	7,198	-0.60%
2018/12/20	28	36.19	11	36.42	36.50	17	6,832	0.25%
2018/12/19	8	36.06	11	35.88	35.80	-3	6,640	-0.05%
2018/12/18	2	35.18	6	35.03	35.20	-4	6,495	-0.06%
2018/12/17	10	35.59	16	35.46	35.35	-6	6,442	-0.09%
2018/12/14	28	33.91	37	33.56	34.10	-9	6,267	-0.14%
2018/12/13	14	35.16	56	34.59	34.50	-42	6,221	-0.68%
2018/12/12	69	35.59	45	35.67	35.50	24	6,141	0.39%
2018/12/11	55	35.33	32	34.84	34.90	23	6,015	0.38%
2018/12/10	47	33.38	12	33.45	33.90	35	5,929	0.59%
2018/12/07	81	35.78	68	35.82	35.75	13	5,814	0.22%
2018/12/06	56	34.80	26	35.38	34.50	30	5,528	0.54%
2018/12/05	93	36.14	84	35.89	37.80	9	5,190	0.17%
2018/12/04	24	34.59	71.7	34.40	34.50	-47.7	4,788	-1.00%
2018/12/03	56.7	34.13	169	34.38	34.45	-112.4	4,666	-2.41%	大賣/鉅額交易
2018/11/30	74	31.19	107	31.31	31.35	-33	4,492	-0.73%	大賣/
2018/11/29	47	30.94	15	31.44	30.55	32	4,432	0.72%
2018/11/28	41	30.71	19	30.83	30.65	22	4,373	0.50%
2018/11/27	26	29.76	18	29.68	30.00	8	4,337	0.18%
2018/11/26	0	0.00	10	28.81	29.20	-10	4,311	-0.23%
2018/11/23	14	29.28	2	28.40	28.50	12	4,307	0.28%
2018/11/22	76	30.37	6	30.77	29.70	70	4,280	1.64%
2018/11/21	45	30.52	10	30.55	30.85	35	4,247	0.82%
2018/11/20	18	30.86	53	31.14	30.55	-35	4,270	-0.82%
2018/11/19	53	31.32	39	31.11	31.40	14	4,240	0.33%
2018/11/16	61	29.79	9	30.27	29.55	52	4,139	1.26%
2018/11/15	4	28.73	0	0.00	29.10	4	4,063	0.10%
2018/11/14	20	28.75	20	29.20	28.55	0	4,057	0.00%
2018/11/13	0	0.00	1	28.40	28.80	-1	4,070	-0.02%
2018/11/12	1	28.45	0	0.00	28.75	1	4,105	0.02%
2018/11/08	14	29.39	14	30.09	29.35	0	4,235	0.00%
2018/11/07	5	29.01	6	29.01	29.20	-1	4,211	-0.02%
2018/11/06	3	28.68	2	28.30	28.00	1	4,192	0.02%
2018/11/05	6	29.91	6	30.15	30.20	0	4,137	0.00%
2018/11/02	32	31.37	47	31.92	30.30	-15	4,132	-0.36%
2018/11/01	25	29.96	18	30.35	30.25	7	3,918	0.18%
2018/10/31	8	27.25	37	28.59	28.70	-29	3,601	-0.81%
2018/10/30	1	26.20	1	26.70	26.10	0	3,524	0.00%
2018/10/29	3	28.53	1	28.15	27.75	2	3,573	0.06%
2018/10/26	18	28.81	18	29.06	28.35	0	3,631	0.00%
2018/10/25	1	29.25	1	29.10	28.45	0	3,627	0.00%
2018/10/24	5	31.94	10	31.31	31.05	-5	3,696	-0.14%
2018/10/23	4	32.83	3	32.58	32.50	1	3,791	0.03%
2018/10/22	6	33.78	8	33.68	33.90	-2	3,923	-0.05%
2018/10/19	3	33.80	18	33.58	33.35	-15	3,957	-0.38%
2018/10/18	1	35.70	2	36.25	35.85	-1	4,004	-0.02%
2018/10/17	92	40.16	77	40.85	37.60	15	4,006	0.37%
2018/10/16	0	0.00	1	39.50	39.50	-1	3,914	-0.03%
2018/10/09	1	41.00	6	40.85	40.55	-5	4,311	-0.12%
2018/10/08	14	40.15	14	39.91	40.80	0	4,359	0.00%
2018/10/05	9	40.02	10	40.17	39.80	-1	4,552	-0.02%
2018/10/03	1	44.05	1	44.10	44.05	0	4,979	0.00%
2018/10/02	4	47.13	3	46.80	45.90	1	5,164	0.02%
2018/10/01	7	46.11	24	46.11	46.35	-17	5,295	-0.32%
2018/09/27	1	46.40	1	48.70	46.85	0	5,673	0.00%
2018/09/26	1	50.00	1	50.20	49.10	0	5,843	0.00%
2018/09/21	0	0.00	1	49.90	49.80	-1	6,582	-0.02%
2018/09/20	1	49.05	50	49.51	48.80	-49	6,926	-0.71%
2018/09/19	0	0.00	2	49.80	49.60	-2	7,038	-0.03%
2018/09/18	0	0.00	2	50.20	50.90	-2	7,235	-0.03%
2018/09/17	20	52.60	5	53.00	52.70	15	7,424	0.20%
2018/09/14	5	54.34	40	51.53	54.20	-35	7,648	-0.46%
2018/09/12	1	52.10	1	52.60	51.80	0	8,201	0.00%
2018/09/10	0	0.00	1	54.10	54.10	-1	8,490	-0.01%
2018/09/07	4	58.60	4	59.15	55.10	0	8,709	0.00%
2018/09/03	23	63.86	7	61.83	61.60	16	9,372	0.17%
2018/08/29	3	65.33	3	65.83	65.20	0	9,778	0.00%
2018/08/28	4	66.60	10	67.00	64.80	-6	9,998	-0.06%
2018/08/27	63	66.59	8	64.44	66.30	55	10,141	0.54%
2018/08/24	0	0.00	3	63.93	62.00	-3	10,131	-0.03%
2018/08/23	30	64.61	76	64.04	63.20	-46	10,185	-0.45%
2018/08/22	0	0.00	10	70.50	70.50	-10	10,158	-0.10%
2018/08/21	1	70.60	1	70.00	70.00	0	10,275	0.00%
2018/08/20	8	71.29	20	71.25	70.50	-12	10,473	-0.11%
2018/08/17	11	72.03	10	71.27	68.30	1	10,516	0.01%
2018/08/16	16	71.54	14	71.51	72.00	2	10,468	0.02%
2018/08/15	22	69.19	21	69.10	70.00	1	10,396	0.01%
2018/08/14	18	65.32	19	65.53	67.60	-1	10,349	-0.01%
2018/08/13	7	65.03	7	66.19	63.60	0	10,310	0.00%
2018/08/10	12	70.55	14	71.16	69.80	-2	10,282	-0.02%
2018/08/09	3	70.77	7	70.76	72.00	-4	10,294	-0.04%
2018/08/08	10	72.67	6	72.38	71.20	4	10,270	0.04%
2018/08/07	2	72.75	11	73.45	74.50	-9	10,249	-0.09%
2018/08/06	4	71.70	9	71.82	71.40	-5	10,256	-0.05%
2018/08/03	18	72.00	13	71.42	71.60	5	10,329	0.05%
2018/08/02	47	69.82	49	69.98	70.00	-2	10,387	-0.02%
2018/08/01	37	75.06	38	74.53	73.40	-1	10,464	-0.01%
2018/07/31	18	74.42	22	73.81	75.60	-4	10,441	-0.04%
2018/07/30	47	77.41	19	75.40	73.50	28	10,481	0.27%
2018/07/27	36	82.53	42	82.16	80.70	-6	10,555	-0.06%
2018/07/26	61	78.85	22	78.34	78.90	39	10,405	0.37%
2018/07/25	27	77.53	42	78.28	77.80	-15	10,320	-0.15%
2018/07/24	31	74.48	30	74.38	76.50	1	10,204	0.01%
2018/07/23	41	72.65	55	72.84	74.50	-14	10,145	-0.14%
2018/07/20	62	74.78	39	75.62	71.30	23	10,038	0.23%
2018/07/19	67	75.87	61	76.34	76.80	6	9,970	0.06%
2018/07/18	38	77.16	21	77.82	75.30	17	10,006	0.17%
2018/07/17	37	80.42	23	79.87	78.80	14	10,089	0.14%
2018/07/16	40	83.99	13	84.32	82.60	27	9,995	0.27%
2018/07/13	66	86.53	63	87.40	85.10	3	10,005	0.03%
2018/07/12	67	82.16	125	83.09	85.50	-58	9,815	-0.59%	大賣/
2018/07/11	94	82.26	93	83.30	82.20	1	9,749	0.01%
2018/07/10	29	78.40	27	79.18	80.40	2	9,659	0.02%
2018/07/09	20	85.02	16	84.09	80.50	4	9,549	0.04%
2018/07/06	67	86.61	24	84.93	84.90	43	9,382	0.46%
2018/07/05	56	89.37	54	89.38	86.90	2	9,159	0.02%
2018/07/04	46	86.66	76	87.31	91.50	-30	8,991	-0.33%
2018/07/03	68	89.06	52	90.39	86.00	16	8,811	0.18%
2018/07/02	104	88.26	117	88.58	90.30	-13	8,439	-0.15%	大買/大賣/
2018/06/29	81	84.14	111	85.58	84.40	-30	8,052	-0.37%	大賣/
2018/06/28	69	78.48	68	79.59	79.00	1	7,692	0.01%
2018/06/27	86	82.41	60	83.31	78.30	26	7,559	0.34%
2018/06/26	52	79.52	30	80.58	80.70	22	7,336	0.30%
2018/06/25	97	83.69	79	84.10	80.80	18	7,119	0.25%
2018/06/22	97	88.11	86	87.70	83.00	11	6,874	0.16%
2018/06/21	7	84.29	38	87.50	88.20	-31	6,334	-0.49%
2018/06/20	15	81.64	14	85.04	80.20	1	6,221	0.02%
2018/06/19	7	88.90	0	0.00	88.90	7	5,951	0.12%
2018/06/15	23	76.95	79	79.00	80.90	-56	5,913	-0.95%
2018/06/14	24	72.66	38	73.58	73.60	-14	5,702	-0.25%
2018/06/13	58	72.51	45	73.65	74.80	13	5,575	0.23%
2018/06/12	5	71.48	12	71.53	71.80	-7	5,279	-0.13%
2018/06/11	3	65.30	0	0.00	65.30	3	5,043	0.06%
2018/06/07	68	54.13	73	54.97	54.00	-5	4,954	-0.10%
2018/06/06	67	54.56	131	55.13	54.50	-64	4,778	-1.34%	大賣/
2018/06/05	117	53.38	32	54.15	50.30	85	4,523	1.88%	大買/
2018/06/04	12	54.09	108	54.69	55.00	-96	4,289	-2.24%	大賣/
2018/06/01	29	48.62	31	48.71	50.00	-2	4,140	-0.05%
2018/05/31	0	0.00	1	50.30	47.80	-1	4,116	-0.02%
2018/05/30	13	48.67	12	48.77	49.25	1	4,191	0.02%
2018/05/29	8	51.20	9	52.04	49.85	-1	4,321	-0.02%
2018/05/28	12	50.03	18	50.84	51.20	-6	4,218	-0.14%
2018/05/25	3	47.97	15	47.64	47.50	-12	4,020	-0.30%
2018/05/24	10	46.05	10	46.55	46.45	0	3,952	0.00%
2018/05/23	20	46.31	8	47.30	46.55	12	3,984	0.30%
2018/05/22	8	47.62	2	47.73	47.55	6	3,972	0.15%
2018/05/21	0	0.00	1	46.95	46.50	-1	3,920	-0.03%
2018/05/18	12	46.75	18	46.58	46.70	-6	3,919	-0.15%
2018/05/17	28	44.38	22	45.42	45.50	6	3,895	0.15%
2018/05/16	22	46.31	20	46.00	46.20	2	3,863	0.05%
2018/05/15	86	47.15	84	47.34	46.75	2	3,881	0.05%
2018/05/14	4	47.35	6	47.00	47.95	-2	3,950	-0.05%
2018/05/11	63	47.53	25	47.20	46.10	38	3,993	0.95%
2018/05/10	72	51.01	78	49.73	49.60	-6	3,939	-0.15%
2018/05/09	54	49.56	64	49.74	49.35	-10	3,876	-0.26%
2018/05/08	12	48.01	3	47.92	48.00	9	3,678	0.24%
2018/05/07	46	48.77	55	48.58	47.75	-9	3,660	-0.25%
2018/05/04	96	49.18	98	49.57	48.50	-2	3,536	-0.06%
2018/05/03	6	46.02	4	46.50	47.00	2	3,376	0.06%
2018/05/02	24	47.00	29	47.24	47.00	-5	3,382	-0.15%
2018/04/30	11	46.04	10	46.50	47.00	1	3,417	0.03%
2018/04/27	25	46.26	23	46.95	46.75	2	3,430	0.06%
2018/04/26	41	46.70	1	47.20	45.70	40	3,439	1.16%
2018/04/25	35	46.56	3	46.33	46.50	32	3,424	0.93%
2018/04/24	89	47.81	17	48.83	46.40	72	3,384	2.13%
2018/04/23	28	49.21	52	50.80	51.40	-24	3,266	-0.73%
2018/04/20	6	46.50	7	46.29	46.80	-1	3,085	-0.03%
2018/04/19	6	48.46	6	48.47	47.00	0	3,282	0.00%
2018/04/18	30	46.59	26	47.05	47.45	4	3,235	0.12%
2018/04/17	48	47.21	5	47.82	46.55	43	3,251	1.32%
2018/04/16	97	48.80	100	48.11	50.00	-3	3,227	-0.09%
2018/04/13	22	46.72	26	46.26	48.00	-4	3,094	-0.13%
2018/04/12	0	0.00	1	45.20	45.00	-1	3,079	-0.03%
2018/04/11	14	44.42	6	44.58	44.55	8	3,228	0.25%
2018/04/10	24	45.06	8	44.63	44.65	16	3,551	0.45%
2018/04/09	13	42.79	17	42.86	44.00	-4	3,640	-0.11%
2018/04/03	10	41.69	24	42.49	41.75	-14	3,704	-0.38%
2018/03/31	16	45.20	0	0.00	45.00	16	3,943	0.41%
2018/03/30	1	45.50	4	44.23	45.00	-3	4,199	-0.07%
2018/03/29	0	0.00	2	43.50	43.90	-2	4,272	-0.05%
2018/03/26	0	0.00	1	43.20	43.40	-1	4,908	-0.02%
2018/03/23	1	43.55	0	0.00	43.45	1	4,918	0.02%
2018/03/22	3	45.48	2	46.50	45.45	1	4,958	0.02%
2018/03/21	4	45.63	3	45.63	45.60	1	5,050	0.02%
2018/03/20	6	46.04	3	46.42	45.85	3	5,046	0.06%
2018/03/19	2	45.65	52	45.84	45.85	-50	5,036	-0.99%
2018/03/15	7	45.20	4	45.40	45.70	3	5,088	0.06%
2018/03/12	0	0.00	2	44.20	44.10	-2	5,186	-0.04%
2018/03/08	12	44.30	0	0.00	43.85	12	5,466	0.22%
2018/03/07	23	44.41	4	44.78	44.10	19	5,641	0.34%
2018/03/05	12	47.03	25	47.37	46.60	-13	6,014	-0.22%
2018/03/02	5	46.32	9	46.39	45.55	-4	5,903	-0.07%
2018/02/27	0	42.85	0	0.00	42.90	0	5,813	0.00%
2018/02/23	5	43.42	5	43.08	42.75	0	5,826	0.00%
2018/02/12	4	40.63	4	39.95	39.60	0	5,753	0.00%
2018/02/09	1	39.10	1	39.55	40.70	0	5,735	0.00%
2018/02/08	11	41.68	11	41.44	41.50	0	5,713	0.00%
2018/02/07	14	43.59	14	44.21	42.00	0	5,681	0.00%
2018/02/06	33	42.87	4	41.96	42.50	29	5,625	0.52%
2018/02/05	7	44.84	6	45.75	44.95	1	5,502	0.02%
2018/02/02	4	45.30	2	44.68	44.55	2	5,393	0.04%
2018/02/01	57	45.32	55	45.36	45.10	2	5,337	0.04%
2018/01/31	1	42.05	1	42.45	42.85	0	5,220	0.00%
2018/01/30	1	42.30	1	42.55	42.00	0	5,205	0.00%
2018/01/29	5	43.70	2	43.20	43.55	3	5,175	0.06%
2018/01/26	2	41.90	5	42.70	41.50	-3	5,121	-0.06%
2018/01/25	16	44.15	4	43.68	43.20	12	5,055	0.24%
2018/01/24	3	45.13	3	45.50	44.70	0	5,027	0.00%
2018/01/23	16	47.13	17	47.99	46.15	-1	5,046	-0.02%
2018/01/22	8	46.64	8	47.79	48.30	0	5,014	0.00%
2018/01/19	2	47.53	1	48.60	47.40	1	4,964	0.02%
2018/01/18	3	48.18	0	0.00	47.15	3	4,943	0.06%
2018/01/17	8	47.89	12	48.40	47.80	-4	4,916	-0.08%
2018/01/16	5	49.55	5	49.28	48.85	0	4,885	0.00%
2018/01/15	43	50.79	39	50.97	49.00	4	4,841	0.08%
2018/01/12	23	48.08	24	47.83	48.45	-1	4,616	-0.02%
2018/01/11	0.8	47.60	2	49.20	47.60	-1.2	4,581	-0.03%
2018/01/10	24.2	47.55	22	49.95	47.50	2.2	4,509	0.05%
2018/01/09	15	49.70	16	49.91	49.70	-1	4,423	-0.02%
2018/01/08	16	51.29	19	52.63	49.50	-3	4,310	-0.07%
2018/01/05	15	53.06	12	53.26	53.00	3	4,216	0.07%
2018/01/04	56	52.00	56	52.44	54.00	0	4,052	0.00%
2018/01/03	16	47.83	38.5	47.14	49.25	-22.5	3,716	-0.61%
2018/01/02	1.6	44.65	10	44.00	44.80	-8.5	3,564	-0.24%