凱美 (2375)-華南永昌-南京券商分點個股進出

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
66.1
漲跌
▲2.8
漲幅
+4.42%
成交量
4,966張
產業
上市電子零組件類股
537人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/05/03	2	67.50	1	68.20	66.10	1	481	0.21%
2024/05/02	0	0.00	0	63.10	63.30	0	402	-0.01%
2024/04/30	0	0.00	1	63.30	63.30	-1	402	-0.25%
2024/04/29	0	0.00	0	63.86	63.90	0	403	0.00%
2024/04/26	0.4	61.90	1	62.10	62.60	-0.6	402	-0.16%
2024/04/25	0	0.00	2	61.80	61.80	-2	405	-0.49%
2024/04/17	2	63.40	1	63.40	63.50	1	435	0.23%
2024/04/15	0	64.00	0	0.00	63.50	0	427	0.01%
2024/04/10	1	64.00	2	64.30	64.00	-1	418	-0.24%
2024/04/09	2	63.50	0	0.00	64.20	2	415	0.48%
2024/04/08	3	62.20	3	62.00	63.20	0	402	0.00%
2024/04/03	0	61.50	0	0.00	61.70	0	397	0.01%
2024/04/02	0	61.60	0	0.00	61.90	0	397	0.01%
2024/04/01	0	0.00	1	62.50	62.80	-1	392	-0.25%
2024/03/29	1	60.80	0	0.00	60.50	1	368	0.27%
2024/03/28	2	60.00	0	60.07	60.00	2	367	0.55%
2024/03/27	0	59.73	0	0.00	59.70	0	368	0.01%
2024/03/26	0	60.80	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.22	0	0.00	60.60	0	374	0.01%
2024/03/22	0	0.00	0.1	59.60	59.90	-0.1	379	-0.03%
2024/03/21	1	59.71	1	59.80	59.60	0	395	0.01%
2024/03/20	1	60.10	1	60.40	60.10	0	404	0.00%
2024/03/19	0	59.86	0	0.00	59.70	0	423	0.00%
2024/03/18	0	59.86	1	59.50	59.90	-1	428	-0.22%
2024/03/15	0	60.55	0	0.00	60.40	0	430	0.00%
2024/03/14	0	61.56	0	0.00	61.30	0	456	0.00%
2024/03/11	0	63.20	0	0.00	62.80	0	507	0.00%
2024/03/08	4	63.75	0.3	63.20	62.90	3.7	526	0.70%
2024/03/07	0	0.00	1.8	63.71	63.70	-1.8	540	-0.33%
2024/03/06	2	65.00	0	0.00	64.90	2	550	0.36%
2024/03/05	0	64.40	0	0.00	64.80	0	592	0.01%
2024/03/04	1	65.40	1	65.40	65.40	0	701	0.00%
2024/03/01	0	65.60	0	0.00	65.90	0	739	0.00%
2024/02/29	1.3	66.32	0	0.00	66.80	1.3	797	0.16%
2024/02/26	0	64.29	0	0.00	64.20	0	901	0.00%
2024/02/22	0	64.80	0.9	64.80	64.80	-0.9	915	-0.10%
2024/02/21	0	65.10	0	0.00	64.90	0	926	0.00%
2024/02/20	0	64.85	0	0.00	64.60	0	926	0.00%
2024/02/19	0	65.66	0	65.90	65.50	0	924	0.00%
2024/02/16	0	64.89	0	0.00	65.00	0	922	0.00%
2024/02/15	1	63.80	0	0.00	64.30	1	918	0.11%
2024/02/05	0	63.50	0	0.00	62.60	0	911	0.00%
2024/02/01	0	64.00	0.8	63.80	63.80	-0.8	904	-0.09%
2024/01/26	0	65.00	0	0.00	64.40	0	916	0.00%
2024/01/22	0	64.40	0	0.00	65.10	0	938	0.00%
2024/01/19	0	0.00	0	64.10	64.20	0	933	0.00%
2024/01/17	9	68.14	10	67.23	64.50	-1	925	-0.11%
2024/01/12	0	65.00	0	0.00	64.50	0	891	0.00%
2024/01/11	1	65.50	0	0.00	65.10	1	887	0.11%
2024/01/04	1	68.00	0	0.00	67.60	1	906	0.11%
2023/12/29	0	0.00	1	69.80	70.50	-1	897	-0.11%
2023/12/28	0	70.50	1	70.40	70.10	-1	892	-0.11%
2023/12/26	0	70.40	0	0.00	70.50	0	886	0.00%
2023/12/25	0	69.90	0	0.00	70.00	0	885	0.00%
2023/12/21	0	0.00	1	71.10	70.80	-1	882	-0.11%
2023/12/20	0	0.00	1	70.90	71.20	-1	876	-0.11%
2023/12/19	1	70.80	0	0.00	70.70	1	873	0.12%
2023/12/15	1	75.59	0.6	74.50	74.50	0.4	850	0.05%
2023/12/14	1	75.50	1	76.30	75.10	0	845	0.00%
2023/12/12	0	0.00	1	74.30	73.80	-1	828	-0.12%
2023/12/11	0	0.00	3	74.60	74.20	-3	830	-0.36%
2023/12/08	3	76.10	2	76.10	76.20	1	802	0.12%
2023/12/07	1	74.60	2.2	74.29	74.10	-1.2	780	-0.15%
2023/12/06	4	74.98	0	0.00	74.00	4	770	0.52%
2023/12/05	0	0.00	1	75.10	74.90	-1	748	-0.13%
2023/12/04	1	77.00	0	0.00	76.00	1	731	0.14%
2023/12/01	1	76.40	0	0.00	75.90	1	714	0.14%
2023/11/30	3	76.53	0	0.00	75.70	3	710	0.42%
2023/11/29	6	77.92	31	75.83	77.80	-25	685	-3.65%
2023/11/28	0	0.00	2	75.10	75.10	-2	625	-0.32%
2023/11/27	4	76.03	3	74.10	74.40	1	585	0.17%
2023/11/24	2	74.00	2.6	72.98	73.70	-0.6	518	-0.12%
2023/11/23	3	68.80	1	69.00	68.60	2	399	0.50%
2023/11/22	1	67.70	0	0.00	68.00	1	389	0.26%
2023/11/21	6	67.60	15	67.57	67.40	-9	381	-2.36%
2023/11/20	12	67.70	0	0.00	68.00	12	373	3.22%
2023/11/13	0	0.00	1	64.40	63.90	-1	360	-0.28%
2023/11/09	1	65.00	0	0.00	65.00	1	362	0.28%
2023/11/08	0	0.00	0	66.67	65.60	0	364	0.00%
2023/11/07	0	0.00	0	65.80	66.50	0	363	0.00%
2023/11/06	0	0.00	1	64.90	65.80	-1	360	-0.28%
2023/11/03	0	0.00	9	64.90	64.80	-9	359	-2.50%
2023/11/02	1	64.00	2	64.35	64.60	-1	358	-0.28%
2023/11/01	2	62.50	0	0.00	61.80	2	350	0.57%
2023/10/27	1	62.70	0	0.00	62.60	1	342	0.29%
2023/10/26	0	0.00	5	62.80	62.40	-5	345	-1.45%
2023/10/24	0	0.00	1	63.40	64.00	-1	351	-0.28%
2023/10/13	5	68.00	0	0.00	67.90	5	360	1.39%
2023/10/12	0	0.00	2.5	66.03	66.60	-2.5	354	-0.71%
2023/10/11	3	64.27	2	64.50	64.10	1	353	0.28%
2023/10/04	0	0.00	2	65.85	66.00	-2	359	-0.56%
2023/10/03	2	67.50	0	0.00	66.50	2	362	0.55%
2023/10/02	0	0.00	0	66.63	67.00	0	364	0.00%
2023/09/28	0	0.00	1.8	65.90	66.30	-1.8	366	-0.49%
2023/09/27	0	0.00	0	65.80	65.60	0	368	0.00%
2023/09/26	0	0.00	0	67.00	65.70	0	370	0.00%
2023/09/25	0	0.00	0	66.70	66.90	0	371	0.00%
2023/09/20	0	0.00	0	67.40	66.90	0	376	0.00%
2023/09/19	13	68.15	0	0.00	67.40	13	378	3.43%
2023/09/18	4	69.15	0	0.00	68.80	4	373	1.07%
2023/09/07	0	0.00	1.8	67.29	67.40	-1.8	366	-0.49%
2023/09/04	1	66.80	0	0.00	66.60	1	364	0.27%
2023/09/01	8	66.96	7	66.83	66.70	1	346	0.29%
2023/08/31	0	0.00	9	63.58	63.90	-9	303	-2.96%
2023/08/28	2	61.60	0	0.00	61.80	2	350	0.57%
2023/08/14	1	57.50	0	0.00	57.50	1	385	0.26%
2023/08/10	1	59.30	0	0.00	58.60	1	389	0.26%
2023/08/09	1	60.40	0	0.00	60.40	1	385	0.26%
2023/08/08	1	61.30	0	0.00	61.20	1	384	0.26%
2023/08/07	0	0.00	1	61.60	62.20	-1	388	-0.26%
2023/08/04	1	62.80	0	0.00	62.80	1	389	0.26%
2023/08/02	1	62.90	1	63.10	62.80	0	392	0.00%
2023/07/31	2	64.75	0	0.00	64.30	2	428	0.47%
2023/07/28	0	0.00	4	65.90	65.50	-4	428	-0.93%
2023/07/26	0	0.00	0	63.10	62.60	0	426	0.00%
2023/07/24	1	62.50	0	0.00	62.30	1	439	0.23%
2023/07/19	3	64.37	0	0.00	63.70	3	465	0.64%
2023/07/18	14	66.57	19	66.14	64.90	-5	487	-1.03%
2023/07/13	1	66.50	0	0.00	66.20	1	548	0.18%
2023/06/27	0	66.90	0	0.00	66.60	0	881	0.00%
2023/06/19	0	0.00	3	68.50	68.20	-3	1,009	-0.30%
2023/06/16	3	70.00	0	0.00	69.00	3	1,031	0.29%
2023/06/15	0	0.00	5	69.60	69.70	-5	1,047	-0.48%
2023/06/13	25	69.46	0	0.00	69.40	25	1,082	2.31%
2023/06/12	5	69.00	0	69.00	68.80	5	1,136	0.44%
2023/06/09	1	70.30	1	69.60	69.60	0	1,158	0.00%
2023/06/08	2	70.10	1	69.50	69.50	1	1,195	0.08%
2023/06/07	1.2	71.35	1	71.80	71.60	0.2	1,245	0.02%
2023/06/06	1	72.60	6	72.60	71.10	-5	1,342	-0.37%
2023/06/05	1	72.40	12	73.38	73.40	-11	1,484	-0.74%
2023/06/02	11	73.30	4	73.20	73.00	7	1,599	0.44%
2023/06/01	2	71.00	0	0.00	70.90	2	1,713	0.12%
2023/05/31	0	70.60	0	0.00	70.70	0	1,768	0.00%
2023/05/26	0.4	69.80	0	0.00	67.80	0.4	1,783	0.02%
2023/05/25	0	70.00	0	0.00	69.00	0	1,791	0.00%
2023/05/17	0	0.00	1	69.00	69.50	-1	2,189	-0.05%
2023/05/16	0	68.30	0	0.00	69.00	0	2,210	0.00%
2023/05/15	0	0.00	0	67.00	67.30	0	2,211	0.00%
2023/05/12	0	0.00	0	67.60	68.00	0	2,213	0.00%
2023/05/05	5.3	70.88	8	71.06	70.30	-2.7	2,213	-0.12%
2023/05/04	1	67.60	1	67.50	67.50	0	2,198	0.00%
2023/05/03	0	0.00	2	67.75	67.70	-2	2,222	-0.09%
2023/04/28	8	69.43	0	0.00	69.00	8	2,230	0.36%
2023/04/27	0	0.00	0	68.30	67.90	0	2,222	0.00%
2023/04/25	2	69.30	3	69.17	68.20	-1	2,213	-0.05%
2023/04/24	0	0.00	2	71.50	71.10	-2	2,203	-0.09%
2023/04/21	5	72.34	1	71.31	70.30	4	2,198	0.18%
2023/04/20	2	74.20	3	73.27	73.20	-1	2,178	-0.05%
2023/04/19	1	76.00	0	75.58	74.70	1	2,174	0.05%
2023/04/18	5	78.30	12.8	77.14	76.90	-7.8	2,164	-0.36%
2023/04/17	1	76.50	1	77.40	77.40	0	2,127	0.00%
2023/04/14	2	76.90	10.7	77.91	76.80	-8.7	2,107	-0.41%
2023/04/13	0	0.00	2.6	78.22	75.50	-2.6	2,067	-0.13%
2023/04/12	5	75.30	6	75.67	77.00	-1	2,003	-0.05%
2023/04/11	2	75.05	2	75.00	75.00	0	1,957	0.00%
2023/04/10	15	75.79	21	75.93	74.80	-6	1,942	-0.31%
2023/04/07	3	73.10	0	72.60	72.50	3	1,883	0.16%
2023/04/06	0	73.10	0	0.00	72.80	0	1,874	0.00%
2023/03/31	12	74.66	7	75.23	74.00	5	1,865	0.27%
2023/03/30	0	73.06	0	0.00	72.60	0	1,839	0.00%
2023/03/29	0	73.94	0	0.00	72.20	0	1,828	0.00%
2023/03/28	2	73.21	4	73.83	73.30	-2	1,811	-0.11%
2023/03/27	2	76.73	1	77.30	76.60	1	1,782	0.06%
2023/03/24	2	78.20	0	0.00	78.10	2	1,767	0.11%
2023/03/23	14	78.47	14	78.74	79.10	0	1,740	0.00%
2023/03/22	0	75.69	3	75.53	75.40	-3	1,663	-0.18%
2023/03/21	2	76.45	2	75.90	75.10	0	1,651	0.00%
2023/03/20	2	75.35	2	75.30	76.50	0	1,626	0.00%
2023/03/16	2	75.50	7	75.43	74.50	-5	1,595	-0.31%
2023/03/15	16	77.72	5	78.58	76.30	11	1,580	0.70%
2023/03/14	0	75.58	0	0.00	75.30	0	1,538	0.00%
2023/03/13	0	0.00	1	75.20	77.00	-1	1,534	-0.07%
2023/03/10	2	78.65	1	79.20	78.50	1	1,502	0.07%
2023/03/09	9	81.80	6	81.72	80.70	3	1,448	0.21%
2023/03/08	18	79.78	12	80.03	80.00	6	1,349	0.44%
2023/03/07	8	76.96	8	76.96	76.80	0	1,199	0.00%
2023/03/06	5	73.66	6	75.25	76.00	-1	1,069	-0.09%
2023/03/03	6	69.60	4	70.23	69.10	2	931	0.21%
2023/03/02	0	0.00	0	66.00	66.10	0	872	0.00%
2023/03/01	0.2	66.00	0	0.00	65.80	0.2	864	0.02%
2023/02/24	0	67.30	0	0.00	66.80	0	856	0.00%
2023/02/23	0	67.80	0	0.00	68.10	0	847	0.00%
2023/02/21	0	69.40	0	0.00	69.40	0	817	0.00%
2023/02/17	20.1	70.99	21.4	71.04	71.50	-1.3	752	-0.17%
2023/02/16	4	69.27	22	68.00	69.30	-18	548	-3.28%
2023/02/14	2	62.90	0	0.00	62.60	2	451	0.44%
2023/02/09	0	61.42	0	0.00	60.50	0	446	0.00%
2023/02/08	0.2	62.50	0	0.00	62.20	0.2	442	0.05%
2023/02/07	4	62.05	24	62.20	62.20	-20	442	-4.52%
2023/02/06	3	62.83	0	0.00	62.70	3	442	0.68%
2023/02/03	0	64.34	0	0.00	63.50	0	442	0.00%
2023/02/02	0	64.00	0	63.60	64.70	0	441	0.00%
2023/02/01	0	63.70	0	0.00	63.80	0	426	0.00%
2023/01/31	0	59.75	0	0.00	60.70	0	401	0.00%
2023/01/30	0	58.90	0	0.00	58.90	0	392	0.00%
2023/01/13	1	59.40	1	58.20	58.20	0	391	0.00%
2023/01/11	0	59.00	0	0.00	59.00	0	383	0.00%
2023/01/10	0	58.11	0	0.00	58.60	0	381	0.00%
2023/01/09	0	58.60	0	0.00	58.90	0	379	0.00%
2023/01/06	0	57.10	0	0.00	57.30	0	370	0.00%
2023/01/05	0	54.30	0	0.00	54.40	0	363	0.00%
2023/01/04	0	54.10	0	0.00	54.00	0	365	0.00%
2022/12/23	0	55.98	0	0.00	56.00	0	388	0.00%
2022/12/22	0	56.13	0	0.00	56.20	0	395	0.00%
2022/12/21	0	56.90	0	0.00	55.70	0	404	0.00%
2022/12/20	5	56.40	0	0.00	55.80	5	407	1.23%
2022/12/19	0	59.10	0	0.00	58.00	0	415	0.00%
2022/12/14	0	59.93	0	0.00	60.40	0	422	0.00%
2022/12/13	0	59.99	0	0.00	59.50	0	423	0.00%
2022/12/12	0	60.84	0	0.00	60.50	0	423	0.00%
2022/12/09	0	61.80	5	61.40	61.50	-5	429	-1.16%
2022/12/02	5	60.30	5	60.50	60.70	0	427	0.00%
2022/12/01	0	59.15	0	0.00	58.50	0	426	0.00%
2022/11/30	0	57.20	0	0.00	58.20	0	435	0.00%
2022/11/24	0.2	56.90	0	0.00	57.20	0.2	525	0.04%
2022/11/22	0	0.00	1	56.40	56.00	-1	540	-0.18%
2022/11/21	1	57.20	0	0.00	56.70	1	545	0.18%
2022/11/09	1	56.20	1	55.90	55.80	0	568	0.00%
2022/11/03	0.1	52.50	0	0.00	53.10	0.1	573	0.02%
2022/11/01	0	51.70	0	0.00	51.90	0	580	0.00%
2022/10/18	0	51.70	0	51.40	51.70	0	897	0.00%
2022/10/17	0	0.00	0.2	51.00	51.30	-0.2	901	-0.02%
2022/10/11	0.4	49.95	0	0.00	49.85	0.4	922	0.05%
2022/10/04	1	52.20	0	0.00	51.70	1	960	0.10%
2022/09/28	1	51.20	1	48.40	48.40	0	985	0.00%
2022/09/27	0	0.00	1	52.00	52.00	-1	981	-0.10%
2022/09/26	0.3	50.94	0	0.00	50.50	0.3	981	0.03%
2022/09/20	0.1	58.20	0	0.00	58.10	0.1	1,001	0.01%
2022/09/15	1.1	61.87	1	61.40	61.00	0.1	1,008	0.01%
2022/09/14	1	61.00	1	61.00	61.00	0	1,003	0.00%
2022/09/13	1	65.00	1	64.00	64.00	0	997	0.00%
2022/08/31	0	0.00	0	57.83	58.30	0	980	0.00%
2022/08/30	0	0.00	10	58.70	58.40	-10	970	-1.03%
2022/08/29	5	58.80	30	58.17	58.10	-25	969	-2.58%
2022/08/26	0	0.00	1	62.10	61.40	-1	959	-0.10%
2022/08/24	3	62.07	1	60.70	62.00	2	946	0.21%
2022/08/23	0	0.00	0	58.32	60.30	0	906	0.00%
2022/08/17	0	56.50	0	0.00	56.00	0	872	0.00%
2022/08/16	0	55.60	0	0.00	55.20	0	865	0.00%
2022/08/15	0	0.00	0	55.14	55.60	0	857	0.00%
2022/08/12	0	0.00	0	53.00	55.10	0	850	0.00%
2022/08/11	0	0.00	0	52.80	53.00	0	844	0.00%
2022/08/10	0	0.00	0	52.00	52.20	0	843	0.00%
2022/08/05	0	0.00	4	52.55	52.20	-4	847	-0.47%
2022/08/02	0	53.60	0	0.00	52.50	0	841	0.00%
2022/07/28	1	56.10	1	54.70	54.40	0	834	0.00%
2022/07/27	1	54.90	1	55.30	55.50	0	828	0.00%
2022/07/26	0	0.00	1	55.10	54.70	-1	823	-0.12%
2022/07/25	0	0.00	1	56.30	56.30	-1	813	-0.12%
2022/07/22	0	56.50	0	0.00	55.90	0	813	0.00%
2022/07/21	2	56.50	1	57.00	57.20	1	816	0.12%
2022/07/20	0	0.00	1	58.00	55.60	-1	807	-0.12%
2022/07/19	1	57.10	1	57.30	57.00	0	803	0.00%
2022/07/18	2	59.30	1	57.40	59.00	1	780	0.13%
2022/07/15	2	55.30	2	56.90	57.50	0	651	0.00%
2022/07/13	0	0.00	1	50.40	51.00	-1	588	-0.17%
2022/07/12	1	50.10	1	48.85	48.85	0	593	0.00%
2022/07/11	1	52.00	0	0.00	50.90	1	599	0.17%
2022/07/08	2	52.25	7	52.36	52.80	-5	597	-0.84%
2022/07/07	1	50.10	2	50.45	50.40	-1	589	-0.17%
2022/07/05	1	50.50	2	49.38	49.75	-1	613	-0.16%
2022/07/04	8	48.94	2	49.20	49.20	6	607	0.99%
2022/06/28	0	0.00	5	56.40	56.20	-5	577	-0.87%
2022/06/23	0	0.00	6	56.40	55.50	-6	636	-0.94%
2022/06/16	2	61.20	0	0.00	61.00	2	609	0.33%
2022/06/02	10	69.18	0	0.00	68.30	10	662	1.51%
2022/05/31	0	0.00	1	67.40	67.50	-1	676	-0.15%
2022/05/30	0	0.00	6	66.53	66.70	-6	681	-0.88%
2022/05/27	6	65.70	0	0.00	65.80	6	681	0.88%
2022/05/26	0	0.00	1	65.50	65.50	-1	688	-0.15%
2022/05/19	0	0.00	0	63.70	65.30	0	716	0.00%
2022/05/18	1	65.30	0	65.90	65.10	1	717	0.14%
2022/05/11	0	0.00	0	67.50	61.60	0	713	0.00%
2022/05/04	0	0.00	1	66.90	66.90	-1	739	-0.14%
2022/04/29	1	65.50	0	0.00	65.80	1	763	0.13%
2022/04/27	1	62.00	4	61.40	63.70	-3	773	-0.39%
2022/04/26	0	0.00	2	65.20	65.10	-2	767	-0.26%
2022/04/25	1	64.10	1	63.50	63.20	0	788	0.00%
2022/04/19	1	68.90	0	0.00	68.10	1	852	0.12%
2022/04/18	1	66.70	2	67.70	67.70	-1	891	-0.11%
2022/04/15	2	69.30	0	0.00	68.90	2	915	0.22%
2022/04/14	0	71.40	0	0.00	71.20	0	950	0.00%
2022/04/13	0	71.20	1.3	71.68	71.90	-1.2	987	-0.13%
2022/04/12	0	72.00	0	0.00	70.80	0	1,040	0.00%
2022/04/11	1	75.05	1	76.30	72.80	0	1,183	0.00%
2022/04/08	0	78.01	0	78.10	77.60	0	1,248	0.00%
2022/04/07	5	78.20	1	79.90	77.40	4	1,296	0.31%
2022/04/06	0	80.78	1	80.20	80.40	-1	1,300	-0.08%
2022/04/01	5	81.90	0	0.00	81.50	5	1,327	0.38%
2022/03/30	1	83.60	0	0.00	83.60	1	1,395	0.07%
2022/03/29	0	84.57	2	84.00	83.90	-2	1,438	-0.14%
2022/03/28	3	83.53	3	83.30	84.90	0	1,456	0.00%
2022/03/22	2	80.50	0	0.00	81.60	2	1,575	0.13%
2022/03/21	0	80.28	0	0.00	80.40	0	1,624	0.00%
2022/03/17	1	80.01	1	80.20	80.40	0	1,722	0.00%
2022/03/16	5	80.00	0	77.70	77.60	5	1,795	0.28%
2022/03/15	5	79.00	0	0.00	78.50	5	1,826	0.27%
2022/03/10	1	82.40	0	0.00	82.30	1	2,367	0.04%
2022/03/09	1	80.70	0	0.00	80.60	1	2,518	0.04%
2022/03/08	3	79.53	2.2	80.46	79.60	0.8	2,795	0.03%
2022/03/07	27	83.40	3	85.20	83.00	24	3,173	0.76%
2022/03/04	3	88.27	1	88.70	88.10	2	3,734	0.05%
2022/03/02	0	89.40	0	0.00	89.70	0	4,868	0.00%
2022/03/01	0	88.60	1	90.30	90.30	-1	5,273	-0.02%
2022/02/24	6	89.30	0	0.00	87.30	6	5,554	0.11%
2022/02/23	3	90.20	0	0.00	90.20	3	5,570	0.05%
2022/02/22	26	89.65	0	0.00	90.00	26	5,586	0.47%
2022/02/21	1	91.80	0	0.00	92.00	1	5,611	0.02%
2022/02/17	5	91.50	5	91.70	91.50	0	5,663	0.00%
2022/02/11	5	93.00	0	0.00	93.00	5	5,715	0.09%
2022/01/21	10	90.60	3	90.00	90.00	7	5,790	0.12%
2022/01/20	1	92.20	0	0.00	92.20	1	5,810	0.02%
2022/01/19	0	0.00	1	92.90	92.80	-1	5,810	-0.02%
2022/01/18	14	94.41	2	95.05	94.00	12	5,806	0.21%
2022/01/17	0	91.60	0	0.00	94.70	0	5,779	0.00%
2022/01/14	4	90.83	0	0.00	91.60	4	5,774	0.07%
2022/01/12	12	93.44	1	93.10	93.10	11	5,739	0.19%
2022/01/11	3	96.13	1	95.50	94.70	2	5,711	0.04%
2022/01/10	3	97.67	1	99.30	98.00	2	5,675	0.04%
2022/01/07	7	98.54	0.1	98.10	97.90	7	5,663	0.12%
2022/01/06	2	101.50	2	100.75	100.00	0	5,630	0.00%
2022/01/05	9	103.50	16	103.47	103.00	-7	5,605	-0.12%
2022/01/04	25	106.46	20	106.78	105.50	5	5,555	0.09%
2022/01/03	4	103.00	2	102.75	104.50	2	5,410	0.04%
2021/12/30	6	99.85	1	100.00	101.00	5	5,348	0.09%
2021/12/29	2	99.25	0	0.00	99.10	2	5,319	0.04%
2021/12/28	1	99.30	1	100.00	99.30	0	5,317	0.00%
2021/12/27	1	99.30	1.1	99.96	99.30	-0.1	5,307	0.00%
2021/12/24	2	97.75	0	0.00	97.60	2	5,285	0.04%
2021/12/23	1	100.48	1	98.70	98.70	0	5,269	0.00%
2021/12/22	1	99.90	9	99.28	99.10	-8	5,243	-0.15%
2021/12/21	11	98.95	11	98.61	98.40	0	5,213	0.00%
2021/12/20	4	98.38	0	0.00	97.60	4	5,189	0.08%
2021/12/17	7	100.57	2	99.70	99.50	5	5,132	0.10%
2021/12/16	4	102.00	2	101.50	101.00	2	5,096	0.04%
2021/12/15	47	101.85	3	102.83	100.50	44	5,079	0.87%
2021/12/14	5	100.90	2	100.50	101.00	3	5,036	0.06%
2021/12/13	10	102.45	8	102.69	103.00	2	5,006	0.04%
2021/12/10	3	101.17	4	102.75	101.00	-1	4,945	-0.02%
2021/12/09	2	105.50	1	106.00	106.00	1	4,867	0.02%
2021/12/08	4	105.25	5	105.60	105.00	-1	4,825	-0.02%
2021/12/07	76	106.86	41.1	107.38	105.50	34.9	4,723	0.74%
2021/12/06	11	113.55	1	115.50	114.50	10	4,378	0.23%
2021/12/03	10	115.10	11	115.86	116.50	-1	4,312	-0.02%
2021/12/02	38	118.18	57	117.38	113.00	-19	4,177	-0.45%
2021/12/01	30	118.73	28.2	119.11	117.00	1.8	3,918	0.05%
2021/11/30	36.1	120.27	53	119.34	117.00	-16.9	3,566	-0.47%
2021/11/29	11	112.77	48	111.59	113.50	-37	3,000	-1.23%
2021/11/26	83.1	113.08	89	113.60	115.50	-5.9	2,633	-0.22%
2021/11/25	43	111.63	31	112.34	111.50	12	1,878	0.64%
2021/11/24	31.1	103.07	39.3	103.42	105.00	-8.2	1,479	-0.55%
2021/11/23	5	97.04	6	96.20	95.50	-1	1,280	-0.08%
2021/11/19	1	92.40	0	0.00	92.40	1	1,201	0.08%
2021/11/18	2	93.00	0	0.00	92.00	2	1,203	0.17%
2021/11/17	5	92.08	0	0.00	93.40	5	1,196	0.42%
2021/11/15	3	89.10	0	0.00	90.70	3	1,294	0.23%
2021/11/11	0	0.00	10	87.50	87.10	-10	1,312	-0.76%
2021/11/10	1	88.90	5.1	88.02	87.90	-4	1,342	-0.30%
2021/11/09	1	88.10	2	86.60	88.20	-1	1,378	-0.07%
2021/11/08	0	86.50	0	0.00	85.50	0	1,378	0.00%
2021/11/05	21.3	88.25	0	0.00	87.60	21.3	1,418	1.50%
2021/11/04	1	88.60	0	0.00	87.00	1	1,454	0.07%
2021/11/03	1.6	85.75	2	87.65	87.00	-0.4	1,461	-0.03%
2021/11/02	1	83.00	1	83.20	83.00	0	1,481	0.00%
2021/11/01	0	0.00	1	87.60	87.50	-1	1,509	-0.07%
2021/10/26	1	85.00	1	85.10	85.10	0	1,566	0.00%
2021/10/25	0	0.00	1	83.10	84.40	-1	1,579	-0.06%
2021/10/21	1	84.70	1	83.60	83.20	0	1,654	0.00%
2021/10/19	0	0.00	2	82.30	82.50	-2	1,701	-0.12%
2021/10/18	1	81.20	0	0.00	80.60	1	1,762	0.06%
2021/10/15	7	81.09	6	81.22	81.80	1	1,811	0.06%
2021/10/12	0	0.00	1	80.40	80.70	-1	1,877	-0.05%
2021/10/08	1	81.30	0	0.00	79.90	1	1,912	0.05%
2021/10/07	0	0.00	1	80.90	80.90	-1	1,941	-0.05%
2021/10/06	0.1	77.50	0	0.00	76.30	0.1	1,996	0.00%
2021/09/28	2	86.85	1	87.20	86.90	1	2,855	0.04%
2021/09/27	1	89.70	2	89.70	89.80	-1	2,900	-0.03%
2021/09/24	0	0.00	1	89.90	89.10	-1	3,173	-0.03%
2021/09/23	0	0.00	2	89.00	89.00	-2	3,473	-0.06%
2021/09/22	1	87.20	0	0.00	87.00	1	3,665	0.03%
2021/09/17	1	88.90	3	88.20	89.70	-2	3,741	-0.05%
2021/09/15	0	0.00	2	89.50	89.40	-2	3,852	-0.05%
2021/09/14	2	93.10	2	91.70	91.40	0	3,980	0.00%
2021/09/13	0	0.00	23	91.98	91.60	-23	4,066	-0.57%
2021/09/10	2	92.90	3	92.47	92.70	-1	4,166	-0.02%
2021/09/09	1	91.50	0	0.00	91.70	1	4,652	0.02%
2021/09/08	0	0.00	0.1	92.60	89.90	-0.1	4,965	0.00%
2021/09/06	0	0.00	2	94.40	93.30	-2	5,158	-0.04%
2021/09/03	2	94.95	3	95.33	95.40	-1	5,294	-0.02%
2021/09/02	8	99.24	0	0.00	98.50	8	5,290	0.15%
2021/09/01	0	0.00	1	101.00	101.50	-1	5,327	-0.02%
2021/08/31	1	100.50	6	100.50	101.00	-5	5,363	-0.09%
2021/08/30	1	102.50	0	0.00	102.00	1	5,408	0.02%
2021/08/27	7	103.86	0	0.00	102.00	7	5,489	0.13%
2021/08/25	1	103.00	0	0.00	104.00	1	5,627	0.02%
2021/08/24	1	100.50	1	100.50	100.50	0	5,661	0.00%
2021/08/20	3	94.83	4.3	94.22	96.80	-1.3	5,777	-0.02%
2021/08/19	1	95.30	1	97.30	93.00	0	5,800	0.00%
2021/08/18	4	97.48	3	100.33	101.50	1	5,894	0.02%
2021/08/16	0	0.00	2	99.50	100.00	-2	6,124	-0.03%
2021/08/13	3.1	103.17	5	103.00	103.00	-1.9	6,185	-0.03%
2021/08/12	0	0.00	0.2	107.75	108.00	-0.2	6,213	0.00%
2021/08/11	5	108.20	4	109.25	107.50	1	6,292	0.02%
2021/08/10	1	108.50	7.1	109.36	108.00	-6.1	6,365	-0.10%
2021/08/09	0.1	107.00	0.5	111.50	107.00	-0.5	6,461	-0.01%
2021/08/06	2	111.75	13.5	111.89	111.00	-11.5	6,647	-0.17%
2021/08/05	3	109.83	3	109.33	111.00	0	6,751	0.00%
2021/08/04	14	109.86	4	109.25	112.00	10	6,864	0.15%
2021/07/30	3	104.17	2	104.25	102.00	1	7,220	0.01%
2021/07/29	0	0.00	2	106.00	105.50	-2	7,301	-0.03%
2021/07/28	2	105.50	0	0.00	104.50	2	7,375	0.03%
2021/07/27	1	109.50	3	111.67	109.50	-2	7,484	-0.03%
2021/07/26	1	113.00	7	113.00	113.00	-6	7,612	-0.08%
2021/07/23	19	112.87	8	114.06	112.00	11	7,663	0.14%
2021/07/22	7	113.29	3	114.00	112.50	4	7,736	0.05%
2021/07/21	13	110.46	5	111.70	111.00	8	7,787	0.10%
2021/07/20	16	111.50	4	112.38	110.00	12	7,776	0.15%
2021/07/19	4	114.13	2	115.50	113.50	2	7,786	0.03%
2021/07/16	8	114.06	3	115.00	113.50	5	7,830	0.06%
2021/07/15	3	114.00	6	114.33	114.50	-3	7,884	-0.04%
2021/07/14	5	114.60	5.1	115.20	114.00	-0.1	8,022	0.00%
2021/07/13	21	116.21	22	118.16	114.00	-1	8,058	-0.01%
2021/07/12	8	117.00	1	116.50	116.50	7	8,026	0.09%
2021/07/09	20	116.48	5	116.00	115.00	15	8,040	0.19%
2021/07/08	13	120.69	25	121.02	119.00	-12	8,066	-0.15%
2021/07/07	13	122.23	16	123.72	120.50	-3	8,101	-0.04%
2021/07/06	31.1	122.74	52	122.67	121.50	-21	7,972	-0.26%
2021/07/05	48.2	121.23	37	119.45	118.00	11.2	7,865	0.14%
2021/07/02	7	114.43	2	115.00	115.50	5	7,760	0.06%
2021/07/01	36.2	116.34	15	115.97	114.00	21.2	8,048	0.26%
2021/06/30	31	117.69	67	118.43	123.00	-36	8,037	-0.45%
2021/06/29	22	115.34	31	116.10	112.00	-9	7,900	-0.11%
2021/06/28	21	111.10	2	111.25	112.50	19	7,787	0.24%
2021/06/25	7	113.86	1	115.00	113.00	6	7,774	0.08%
2021/06/24	14	114.25	5	115.10	114.50	9	7,802	0.12%
2021/06/23	1	116.00	17	116.24	115.50	-16	7,897	-0.20%
2021/06/22	7	113.43	2	114.50	112.00	5	7,990	0.06%
2021/06/21	35	115.60	6	115.08	113.50	29	8,099	0.36%
2021/06/18	44.1	119.86	22	118.61	117.00	22.1	8,071	0.27%
2021/06/17	21	112.71	79.3	116.08	117.50	-58.3	7,670	-0.76%
2021/06/16	16	107.69	28	108.14	107.00	-12	7,512	-0.16%
2021/06/15	11	106.09	16	106.09	108.00	-5	7,507	-0.07%
2021/06/11	24	105.98	7	106.64	103.50	17	7,479	0.23%
2021/06/10	1	104.50	6	104.25	104.50	-5	7,614	-0.07%
2021/06/09	3	104.33	2	105.50	103.00	1	7,802	0.01%
2021/06/08	2	104.75	20	104.73	104.50	-18	7,814	-0.23%
2021/06/07	21.1	102.91	5	105.50	102.50	16.1	7,863	0.20%
2021/06/04	1	105.00	15	105.60	105.00	-14	7,874	-0.18%
2021/06/03	0	0.00	19	102.76	104.00	-19	7,867	-0.24%
2021/06/02	13.1	100.16	1	100.00	100.00	12.1	7,833	0.15%
2021/06/01	1	104.00	1	105.00	105.00	0	7,781	0.00%
2021/05/31	3	105.33	5	106.20	104.50	-2	7,760	-0.03%
2021/05/28	7	106.36	10	105.50	104.50	-3	7,739	-0.04%
2021/05/27	8	104.56	10	104.20	104.00	-2	7,708	-0.03%
2021/05/26	30	105.85	3	105.83	104.50	27	7,654	0.35%
2021/05/25	13	105.77	36	107.19	108.00	-23	7,623	-0.30%
2021/05/24	5	97.26	6	98.57	98.60	-1	7,669	-0.01%
2021/05/21	4	96.50	3	97.90	95.80	1	8,044	0.01%
2021/05/20	2	94.80	10	96.50	93.00	-8	8,255	-0.10%
2021/05/19	12	95.31	3	95.60	95.40	9	8,409	0.11%
2021/05/18	22	95.54	15	96.57	96.90	7	8,638	0.08%
2021/05/17	6	91.40	13	88.53	88.90	-7	8,770	-0.08%
2021/05/14	23	98.09	34	97.67	93.00	-11	8,852	-0.12%
2021/05/13	12	92.87	4	90.03	91.60	8	8,935	0.09%
2021/05/12	55.1	98.83	10	94.69	90.90	45	9,089	0.50%
2021/05/11	8	102.13	23	101.61	101.00	-15	9,090	-0.17%
2021/05/10	29	113.64	18	113.25	110.50	11	9,152	0.12%
2021/05/07	4	110.00	5.1	111.39	113.00	-1.1	9,214	-0.01%
2021/05/06	0	0.00	29	103.57	103.00	-29	9,549	-0.30%
2021/05/05	7	106.86	3	104.67	102.50	4	9,563	0.04%
2021/05/04	12.2	106.16	8	107.06	106.00	4.2	9,851	0.04%
2021/05/03	46	117.59	13	117.46	113.50	33	10,170	0.32%
2021/04/29	14	126.07	6.1	125.19	125.00	8	10,099	0.08%
2021/04/28	3	126.83	24.2	127.22	128.50	-21.2	10,166	-0.21%
2021/04/27	13	125.04	1.1	126.48	126.50	12	10,239	0.12%
2021/04/26	1	123.50	3	124.17	123.50	-2	10,222	-0.02%
2021/04/23	5	122.50	4	122.38	122.50	1	10,282	0.01%
2021/04/22	11	120.09	4	119.75	119.50	7	10,494	0.07%
2021/04/21	23	124.35	31	124.15	123.50	-8	10,620	-0.08%
2021/04/20	13.1	128.53	31	127.94	127.50	-17.9	10,940	-0.16%
2021/04/19	8	124.13	1	124.50	123.00	7	10,902	0.06%
2021/04/16	6	123.25	2	125.50	123.00	4	10,940	0.04%
2021/04/15	3	125.17	22	124.00	124.00	-19	11,107	-0.17%
2021/04/14	10	122.30	46	123.38	125.00	-36	11,202	-0.32%
2021/04/13	13	122.92	21.7	123.36	122.50	-8.7	11,300	-0.08%
2021/04/12	14	123.18	3	122.33	121.50	11	11,314	0.10%
2021/04/09	44	127.28	23	125.59	126.00	21	11,401	0.18%
2021/04/08	10	133.30	39	133.45	131.00	-29	11,427	-0.25%
2021/04/07	107.1	134.12	84.4	132.88	133.50	22.7	11,575	0.20%	大買/
2021/04/06	38	128.12	85.3	128.01	129.50	-47.3	11,354	-0.42%
2021/04/01	5	121.80	9	122.17	121.50	-4	11,260	-0.04%
2021/03/31	8	118.81	2	118.00	117.50	6	11,387	0.05%
2021/03/30	20	119.20	13	119.08	118.50	7	11,764	0.06%
2021/03/29	40.1	118.11	8	117.56	117.00	32.1	11,926	0.27%
2021/03/26	12.2	120.05	7	120.29	119.50	5.2	12,174	0.04%
2021/03/25	27.2	115.85	24	113.83	114.00	3.2	12,118	0.03%
2021/03/24	25	124.22	4	125.50	120.00	21	12,075	0.17%
2021/03/23	6	132.08	1	132.50	131.00	5	12,106	0.04%
2021/03/22	18	131.28	3	130.33	130.50	15	12,209	0.12%
2021/03/19	34	132.66	22	134.14	133.00	12	12,296	0.10%
2021/03/18	27.1	134.85	17	135.00	134.50	10.1	12,427	0.08%
2021/03/17	18	135.11	23.5	134.99	134.00	-5.5	12,481	-0.04%
2021/03/16	50	136.98	44.7	137.44	134.50	5.3	12,505	0.04%
2021/03/15	33	133.29	37	133.39	134.50	-4	12,413	-0.03%
2021/03/12	6	129.08	70	127.99	128.00	-64	12,305	-0.52%
2021/03/11	22	127.16	15.2	128.05	131.00	6.8	12,362	0.06%
2021/03/10	9	120.33	15	119.33	121.50	-6	12,362	-0.05%
2021/03/09	46	112.72	0	0.00	110.50	46	12,470	0.37%
2021/03/08	38	122.45	13	120.08	117.00	25	12,466	0.20%
2021/03/05	9.1	124.05	0	0.00	122.00	9.1	12,619	0.07%
2021/03/04	8	127.07	1	129.00	127.00	7	12,695	0.06%
2021/03/03	6	123.00	16	123.00	130.00	-10	12,775	-0.08%
2021/03/02	1.3	129.87	8.5	133.26	126.00	-7.2	12,890	-0.06%
2021/02/26	12.1	129.12	2	130.75	130.00	10.1	13,034	0.08%
2021/02/25	24.1	133.31	24	132.06	132.00	0.1	13,343	0.00%
2021/02/24	35.7	132.85	42.7	133.11	129.00	-7	13,326	-0.05%
2021/02/23	61.1	139.03	32	141.22	137.50	29.1	13,344	0.22%
2021/02/22	67.3	135.71	64	137.20	139.50	3.3	13,052	0.03%
2021/02/19	33.1	124.56	33	125.21	127.50	0.1	13,152	0.00%
2021/02/18	28	120.77	17.1	121.44	124.00	10.9	13,244	0.08%
2021/02/17	2	112.00	31.6	114.80	117.50	-29.6	13,484	-0.22%
2021/02/05	28.1	107.10	17.4	107.10	107.00	10.7	13,531	0.08%
2021/02/04	44	105.05	41	105.90	104.00	3	13,967	0.02%
2021/02/03	12	103.83	24.5	104.07	104.00	-12.5	14,127	-0.09%
2021/02/02	11	100.59	21	101.26	100.00	-10	13,906	-0.07%
2021/02/01	30.1	97.11	27.1	96.84	96.50	3	13,833	0.02%
2021/01/29	61	101.05	47	102.46	98.50	14	13,785	0.10%
2021/01/28	34.1	105.64	47.5	105.87	101.00	-13.4	13,657	-0.10%
2021/01/27	4	100.63	2	101.75	100.50	2	13,700	0.01%
2021/01/26	44.4	102.45	62	103.99	99.10	-17.7	13,769	-0.13%
2021/01/25	54	106.47	34.6	106.15	107.00	19.4	13,404	0.15%
2021/01/22	22	97.84	22	97.51	97.60	0	12,966	0.00%
2021/01/21	12	97.30	15	97.71	98.00	-3	12,896	-0.02%
2021/01/20	7	96.30	12	97.15	93.80	-5	12,789	-0.04%
2021/01/19	2	100.25	0	0.00	99.00	2	12,639	0.02%
2021/01/18	10	99.68	5	99.80	100.50	5	12,578	0.04%
2021/01/15	38	105.13	27	101.50	101.00	11	12,515	0.09%
2021/01/14	10.1	99.13	8	101.28	102.50	2.1	12,336	0.02%
2021/01/13	45	100.49	42.6	99.94	100.00	2.4	12,264	0.02%
2021/01/12	14	92.38	15.7	91.83	93.20	-1.7	12,028	-0.01%
2021/01/11	11	95.89	12.2	95.87	95.60	-1.2	12,396	-0.01%
2021/01/08	35	97.60	33	96.93	95.20	2	12,534	0.02%
2021/01/07	18	97.24	17	98.36	97.50	1	12,342	0.01%
2021/01/06	24	98.80	25	97.44	96.00	-1	12,234	-0.01%
2021/01/05	23	97.72	21	97.80	97.70	2	12,030	0.02%
2021/01/04	6	96.82	12.5	94.17	97.50	-6.5	11,917	-0.05%
2020/12/31	47	91.85	22	91.68	91.60	25	11,758	0.21%
2020/12/30	6	90.55	38	87.74	91.90	-32	11,606	-0.28%
2020/12/29	22	85.61	21	84.88	84.80	1	11,358	0.01%
2020/12/28	23	85.57	12	85.83	85.00	11	11,243	0.10%
2020/12/25	29	86.37	14	84.35	84.80	15	11,135	0.13%
2020/12/24	47.2	85.93	72.7	85.34	86.20	-25.5	10,948	-0.23%
2020/12/23	22	78.54	13	79.18	78.40	9	10,487	0.09%
2020/12/22	56.5	77.25	24.2	78.05	77.90	32.3	10,269	0.31%
2020/12/21	3.6	74.56	22	73.11	75.00	-18.4	9,943	-0.19%
2020/12/18	22.4	75.48	20	74.18	73.70	2.4	9,853	0.02%
2020/12/17	5	73.26	13	75.17	75.20	-8	9,668	-0.08%
2020/12/16	12	71.47	17	71.58	72.80	-5	9,437	-0.05%
2020/12/15	16	69.47	5	70.42	68.30	11	9,266	0.12%
2020/12/14	14	73.80	16	74.35	73.60	-2	9,095	-0.02%
2020/12/11	8	70.25	0	0.00	69.70	8	8,808	0.09%
2020/12/10	2	72.35	3	71.07	70.90	-1	8,667	-0.01%
2020/12/09	8	72.16	21.7	72.05	72.10	-13.7	8,565	-0.16%
2020/12/08	13.3	69.08	16	69.09	69.00	-2.7	8,371	-0.03%
2020/12/07	4.1	72.23	2	72.89	70.60	2.1	8,252	0.03%
2020/12/04	3	70.13	1	70.10	71.60	2	8,135	0.02%
2020/12/03	13.4	70.43	8.5	70.86	70.10	4.9	8,054	0.06%
2020/12/02	3.5	68.99	0	0.00	68.80	3.5	7,885	0.04%
2020/12/01	14	69.11	15.7	69.26	68.50	-1.7	7,819	-0.02%
2020/11/30	1.1	66.80	1	67.00	67.00	0.1	7,659	0.00%
2020/11/27	15	66.47	14	66.54	66.90	1	7,549	0.01%
2020/11/26	5	65.28	18	65.51	66.20	-13	7,437	-0.17%
2020/11/25	8	64.13	52.1	66.14	63.90	-44.1	7,271	-0.61%
2020/11/24	127	66.11	88	66.44	65.50	39	7,077	0.55%	大買/
2020/11/23	7	62.47	16	62.34	62.60	-9	6,734	-0.13%
2020/11/20	16	62.46	22	62.06	62.00	-6	6,608	-0.09%
2020/11/19	9	60.53	16.8	60.88	60.60	-7.8	6,320	-0.12%
2020/11/18	24	60.83	23	61.73	61.40	1	6,176	0.02%
2020/11/17	69	59.77	83	59.61	60.00	-14	5,780	-0.24%
2020/11/16	51	58.57	81.7	59.51	58.40	-30.7	5,492	-0.56%
2020/11/13	49	55.44	25	55.77	56.10	24	4,947	0.49%
2020/11/12	61	56.52	167.5	56.05	57.00	-106.5	4,661	-2.28%	大賣/鉅額交易
2020/11/11	107	53.82	38.4	53.23	53.30	68.6	4,040	1.70%	大買/
2020/11/10	20	49.86	7	49.51	49.75	13	3,616	0.36%
2020/11/09	25	49.61	29	49.78	49.35	-4	3,553	-0.11%
2020/11/06	39	50.37	73	50.45	50.00	-34	3,499	-0.97%
2020/11/05	59	50.42	5	50.18	50.80	54	3,391	1.59%
2020/11/04	302	50.93	299.7	50.90	49.90	2.3	3,238	0.07%	大買/大賣/
2020/11/03	34.1	48.32	26.3	48.26	48.60	7.7	2,785	0.28%
2020/11/02	1	44.75	3	44.33	44.20	-2	2,637	-0.08%
2020/10/30	4	44.80	8	44.82	44.15	-4	2,705	-0.15%
2020/10/28	0	0.00	2	46.55	45.25	-2	2,780	-0.07%
2020/10/27	0	0.00	3	46.40	46.70	-3	2,770	-0.11%
2020/10/26	12	46.87	0	0.00	46.50	12	2,772	0.43%
2020/10/23	14	46.82	10.2	47.19	46.85	3.8	2,750	0.14%
2020/10/22	5	46.52	1	46.80	46.45	4	2,721	0.15%
2020/10/21	23	49.17	11.1	49.72	48.20	11.9	2,642	0.45%
2020/10/20	11	49.50	13	49.53	49.20	-2	2,518	-0.08%
2020/10/19	56	49.29	34	49.77	49.50	22	2,366	0.93%
2020/10/16	51	46.37	79	45.93	47.00	-28	1,867	-1.50%
2020/10/15	10	42.96	3	42.83	42.75	7	1,653	0.42%
2020/10/14	10	43.84	12	43.72	43.50	-2	1,670	-0.12%
2020/10/13	12	42.21	0	0.00	42.30	12	1,633	0.73%
2020/10/12	3	42.55	2	42.10	41.55	1	1,642	0.06%
2020/10/08	3	42.80	1	42.70	42.55	2	1,652	0.12%
2020/10/07	8	43.14	13	43.12	43.10	-5	1,649	-0.30%
2020/10/06	11.6	42.72	6	42.62	42.35	5.6	1,627	0.34%
2020/10/05	3	41.53	3	41.40	41.40	0	1,592	0.00%
2020/09/30	14	40.90	12.2	40.86	41.80	1.9	1,596	0.12%
2020/09/29	101	41.43	101	41.52	41.25	0	1,554	0.00%	大買/大賣/
2020/09/28	2	37.70	1	37.80	37.80	1	1,456	0.07%
2020/09/25	0	0.00	2	37.80	37.40	-2	1,474	-0.14%
2020/09/23	0	0.00	2	40.80	40.20	-2	1,496	-0.13%
2020/09/22	0	0.00	11	41.35	41.00	-11	1,502	-0.73%
2020/09/16	0	0.00	1	42.55	42.00	-1	1,565	-0.06%
2020/09/15	2.5	43.09	3	42.90	42.65	-0.5	1,591	-0.03%
2020/09/14	2	42.13	5	42.00	42.60	-3	1,598	-0.19%
2020/09/08	3	42.20	0	0.00	41.85	3	1,745	0.17%
2020/09/07	10	42.70	0.7	42.25	42.25	9.3	1,767	0.53%
2020/09/04	0	42.25	1	42.40	42.20	-1	1,811	-0.06%
2020/09/03	1	43.20	6	43.28	43.00	-5	1,874	-0.27%
2020/09/02	3	41.60	0	41.80	41.80	3	1,891	0.16%
2020/09/01	0	0.00	0.1	41.60	41.60	-0.1	1,998	0.00%
2020/08/28	0	0.00	1	42.50	42.15	-1	2,041	-0.05%
2020/08/26	0	0.00	2	42.55	42.45	-2	2,090	-0.10%
2020/08/25	0.1	42.30	1	42.25	42.25	-0.9	2,109	-0.04%
2020/08/24	2	42.20	2	42.60	42.25	0	2,141	0.00%
2020/08/21	0	0.00	37	43.04	42.70	-37	2,166	-1.71%
2020/08/20	6	44.03	1	42.05	42.60	5	2,180	0.23%
2020/08/19	3	46.80	5.7	46.39	46.40	-2.7	2,197	-0.12%
2020/08/18	3.1	47.20	2	46.85	46.85	1.1	2,228	0.05%
2020/08/17	5	46.01	8	46.86	48.00	-3	2,258	-0.13%
2020/08/05	1	34.40	1	34.55	34.55	0	2,244	0.00%
2020/08/04	0	0.00	2	34.35	34.35	-2	2,282	-0.09%
2020/08/03	10	34.97	0	0.00	34.85	10	2,350	0.43%
2020/07/31	6	34.70	2	35.00	34.70	4	2,658	0.15%
2020/07/29	2	34.70	1	35.00	34.20	1	3,170	0.03%
2020/07/28	60	35.28	0	33.90	34.10	60	3,170	1.89%
2020/07/27	1	35.30	5	35.46	35.35	-4	3,244	-0.12%
2020/07/24	10	35.70	8	35.75	35.70	2	3,193	0.06%
2020/07/23	0	0.00	0	35.10	35.25	0	3,158	0.00%
2020/07/22	0	0.00	0.3	34.05	34.20	-0.3	3,161	-0.01%
2020/07/21	1	33.85	0	0.00	33.85	1	3,201	0.03%
2020/07/17	1	32.95	0	0.00	32.85	1	3,227	0.03%
2020/07/16	6	33.32	0	0.00	33.15	6	3,262	0.18%
2020/07/14	1	34.00	1	33.65	33.55	0	3,318	0.00%
2020/07/13	1	33.80	0	0.00	33.65	1	3,356	0.03%
2020/07/10	4	34.29	1	33.65	33.65	3	3,500	0.09%
2020/07/09	0	0.00	2	34.75	34.90	-2	3,520	-0.06%
2020/07/08	0	0.00	1	35.00	35.00	-1	3,577	-0.03%
2020/07/07	8.2	35.04	2	34.88	34.80	6.2	3,663	0.17%
2020/07/06	0	0.00	0	34.75	35.10	0	3,851	0.00%
2020/07/03	1	34.45	0	0.00	34.50	1	4,021	0.02%
2020/07/02	1	34.80	0	0.00	34.65	1	4,077	0.02%
2020/06/30	2	34.45	0	0.00	34.40	2	4,086	0.05%
2020/06/29	5	34.78	0	0.00	34.70	5	4,098	0.12%
2020/06/24	3	35.28	0	0.00	35.15	3	4,099	0.07%
2020/06/23	2	35.50	2	35.20	35.20	0	4,168	0.00%
2020/06/22	4	35.68	0	0.00	35.50	4	4,199	0.10%
2020/06/19	1.5	36.68	5	36.84	36.20	-3.5	4,242	-0.08%
2020/06/18	3	36.60	0	0.00	36.60	3	4,242	0.07%
2020/06/17	2	36.40	2	36.15	36.15	0	4,260	0.00%
2020/06/16	2	36.13	3	36.35	36.35	-1	4,302	-0.02%
2020/06/15	5	35.70	1	35.65	35.50	4	4,366	0.09%
2020/06/11	0	0.00	4	36.51	36.10	-4	4,395	-0.09%
2020/06/10	1	37.30	0	0.00	37.30	1	4,452	0.02%
2020/06/09	1	37.55	5	37.35	37.20	-4	4,513	-0.09%
2020/06/08	0	0.00	5.9	37.99	37.90	-5.9	4,552	-0.13%
2020/06/05	2	38.20	10	38.30	38.15	-8	4,554	-0.18%
2020/06/04	12	38.72	9	38.58	38.70	3	4,538	0.07%
2020/06/03	1	38.15	0.2	37.90	37.95	0.8	4,507	0.02%
2020/06/01	31	38.46	27	38.27	38.40	4	4,457	0.09%
2020/05/29	14	37.44	0	0.00	37.40	14	4,403	0.32%
2020/05/28	67	37.60	70	37.84	37.90	-3	4,407	-0.07%
2020/05/27	2	37.10	13	37.16	36.75	-11	4,323	-0.25%
2020/05/26	2	36.83	0	0.00	36.65	2	4,355	0.05%
2020/05/25	2	35.50	3	36.23	36.50	-1	4,385	-0.02%
2020/05/22	0	0.00	2	36.30	36.25	-2	4,398	-0.05%
2020/05/21	2	37.25	0	0.00	37.25	2	4,407	0.05%
2020/05/20	3	37.38	8	37.18	37.10	-5	4,467	-0.11%
2020/05/18	3	36.07	2	36.20	35.70	1	4,457	0.02%
2020/05/15	1	36.50	17	36.91	36.50	-16	4,478	-0.36%
2020/05/14	0	0.00	1	37.70	36.20	-1	4,452	-0.02%
2020/05/13	7	37.92	3	38.25	37.90	4	4,433	0.09%
2020/05/12	0	0.00	39	38.19	38.40	-39	4,428	-0.88%
2020/05/11	9	38.04	6	38.12	38.35	3	4,449	0.07%
2020/05/08	8	38.18	10	37.58	37.55	-2	4,441	-0.05%
2020/05/07	49	39.89	45	39.26	39.20	4	4,380	0.09%
2020/05/06	29	36.90	28	37.66	38.15	1	4,085	0.02%
2020/05/05	18	34.56	25	34.66	34.70	-7	3,688	-0.19%
2020/05/04	3	33.52	2	33.70	33.70	1	3,668	0.03%
2020/04/30	30	34.82	31	34.83	34.40	-1	3,742	-0.03%
2020/04/29	3	34.33	4	34.28	34.15	-1	3,684	-0.03%
2020/04/28	5	34.70	1	34.30	34.30	4	3,696	0.11%
2020/04/27	0	0.00	2	34.28	34.45	-2	3,720	-0.05%
2020/04/24	6	34.08	3	33.80	33.80	3	3,691	0.08%
2020/04/23	3	33.30	5	33.45	33.45	-2	3,703	-0.05%
2020/04/22	4	32.94	1	32.85	33.20	3	3,718	0.08%
2020/04/21	2	33.03	0	0.00	32.35	2	3,749	0.05%
2020/04/20	15	33.81	0	0.00	33.90	15	3,767	0.40%
2020/04/17	15	34.83	18	34.66	33.75	-3	3,778	-0.08%
2020/04/16	6	34.12	26	34.07	34.30	-20	3,760	-0.53%
2020/04/15	16	34.73	32	35.02	34.20	-16	3,757	-0.43%
2020/04/14	18	33.24	7	33.34	33.55	11	3,688	0.30%
2020/04/13	21	33.19	2	32.65	32.65	19	3,813	0.50%
2020/04/10	40	34.61	11	34.51	34.40	29	3,879	0.75%
2020/04/09	8	35.36	37	36.40	33.95	-29	4,140	-0.70%
2020/04/08	25	34.30	5	34.99	35.40	20	4,011	0.50%
2020/04/07	6	30.89	5	31.81	32.20	1	4,092	0.02%
2020/04/06	5	30.06	1	30.10	30.10	4	4,345	0.09%
2020/04/01	2	29.90	2	29.60	29.85	0	4,372	0.00%
2020/03/31	2	30.25	0	0.00	29.70	2	4,475	0.04%
2020/03/30	0	29.45	1	29.05	29.60	-1	4,518	-0.02%
2020/03/27	6	30.72	7	31.19	29.65	-1	4,612	-0.02%
2020/03/26	2	28.28	1	29.00	29.50	1	4,598	0.02%
2020/03/25	1	28.35	1	27.35	28.35	0	4,624	0.00%
2020/03/24	37	26.08	37	26.20	25.80	0	4,572	0.00%
2020/03/23	1	24.95	20	24.68	24.75	-19	4,545	-0.42%
2020/03/20	2	26.97	1	27.00	27.00	1	4,520	0.02%
2020/03/19	2	25.72	28.9	25.51	25.25	-26.9	4,478	-0.60%
2020/03/18	1	29.35	0	0.00	28.05	1	4,419	0.02%
2020/03/17	6	29.20	6	29.70	28.60	0	4,403	0.00%
2020/03/16	0	0.00	4	29.65	29.50	-4	4,367	-0.09%
2020/03/13	5	28.53	2	28.60	28.70	3	4,289	0.07%
2020/03/12	4	32.80	10	32.02	31.65	-6	4,241	-0.14%
2020/03/11	4	35.98	1	35.10	35.10	3	4,204	0.07%
2020/03/10	2	35.35	3	35.17	36.15	-1	4,195	-0.02%
2020/03/09	6	36.89	5	36.17	35.75	1	4,197	0.02%
2020/03/06	2	38.30	7	38.06	38.00	-5	4,227	-0.12%
2020/03/05	1	38.80	0	0.00	38.65	1	4,232	0.02%
2020/03/04	9	38.24	3	38.20	38.20	6	4,229	0.14%
2020/03/03	17	38.81	17	38.99	38.70	0	4,237	0.00%
2020/03/02	3	37.13	1	37.60	38.05	2	4,219	0.05%
2020/02/27	14	38.97	9	37.82	37.80	5	4,210	0.12%
2020/02/26	6	40.42	3	40.03	39.65	3	4,164	0.07%
2020/02/25	2	40.73	3	40.50	40.60	-1	4,108	-0.02%
2020/02/24	0	0.00	10	40.65	40.65	-10	4,069	-0.25%
2020/02/21	0	0.00	3	41.00	41.20	-3	4,045	-0.07%
2020/02/20	2	40.80	1	40.55	40.55	1	3,968	0.03%
2020/02/19	0	0.00	1	41.20	40.90	-1	3,956	-0.03%
2020/02/18	18	40.91	17	41.14	40.45	1	3,928	0.03%
2020/02/17	2	40.20	2	40.30	40.30	0	3,916	0.00%
2020/02/14	2	40.72	1	40.60	40.60	1	4,036	0.02%
2020/02/12	1	40.60	1	41.15	41.10	0	4,030	0.00%
2020/02/11	22	40.91	21	41.08	40.30	1	3,986	0.03%
2020/02/10	0	39.25	0	0.00	39.25	0	3,950	0.00%
2020/02/07	1	40.45	10	39.50	39.55	-9	4,026	-0.22%
2020/02/06	4	40.29	5	40.12	40.10	-1	4,272	-0.02%
2020/02/05	4	40.11	23	40.01	39.55	-19	4,410	-0.43%
2020/02/04	41	39.10	13	39.68	39.95	28	4,497	0.62%
2020/02/03	10	35.35	13	36.00	36.35	-3	4,528	-0.07%
2020/01/31	8	38.23	4	38.30	38.15	4	4,551	0.09%
2020/01/30	8	39.06	4	39.20	38.95	4	4,553	0.09%
2020/01/20	1	43.95	0	0.00	43.25	1	4,499	0.02%
2020/01/16	19	43.75	18	43.42	43.30	1	4,441	0.02%
2020/01/15	11	43.60	11	43.52	43.15	0	4,406	0.00%
2020/01/14	12	43.80	13	43.25	43.50	-1	4,341	-0.02%
2020/01/13	2	42.38	3	42.40	42.40	-1	4,296	-0.02%
2020/01/10	3	42.95	1	42.80	42.80	2	4,272	0.05%
2020/01/09	0	0.00	8	42.66	42.95	-8	4,251	-0.19%
2020/01/08	7	42.84	30	42.44	42.25	-23	4,228	-0.54%
2020/01/07	29	43.68	38	43.79	43.00	-9	4,175	-0.22%
2020/01/06	9	46.18	3	46.27	46.10	6	4,113	0.15%
2020/01/03	51	46.87	56	46.94	45.95	-5	4,087	-0.12%
2020/01/02	1	44.70	13	44.92	45.15	-12	3,791	-0.32%
2019/12/31	22	45.98	7	45.72	45.20	15	3,800	0.39%
2019/12/30	60	44.69	79.2	44.69	45.25	-19.2	3,615	-0.53%
2019/12/27	4.1	42.53	85	42.40	42.30	-81	3,350	-2.42%
2019/12/26	21	42.94	9	42.87	41.95	12	3,385	0.35%
2019/12/25	5	42.52	6	42.42	42.40	-1	3,429	-0.03%
2019/12/24	9	42.31	12	42.40	42.30	-3	3,477	-0.09%
2019/12/23	7	41.95	4	41.65	41.60	3	3,489	0.09%
2019/12/20	8	41.24	14	41.10	41.30	-6	3,475	-0.17%
2019/12/18	12	40.42	2	40.30	40.30	10	3,671	0.27%
2019/12/17	2	40.45	0	0.00	40.45	2	3,729	0.05%
2019/12/16	2	40.15	2	40.70	40.65	0	3,817	0.00%
2019/12/12	1	41.05	0	0.00	40.70	1	4,745	0.02%
2019/12/11	5	41.27	0	0.00	41.15	5	4,771	0.10%
2019/12/10	0	0.00	1	41.50	41.10	-1	4,792	-0.02%
2019/12/09	0.5	41.35	0	0.00	41.35	0.5	4,807	0.01%
2019/12/06	3.1	41.20	3	41.00	41.00	0.1	4,856	0.00%
2019/12/05	3	40.97	1	40.70	40.70	2	4,901	0.04%
2019/12/04	3	40.40	6	40.69	40.60	-3	4,921	-0.06%
2019/12/03	25	40.34	20	40.40	40.35	5	4,939	0.10%
2019/12/02	6	39.51	2	39.35	39.35	4	4,971	0.08%
2019/11/29	2	40.50	3	40.23	40.20	-1	5,107	-0.02%
2019/11/28	3	40.87	1	40.40	40.85	2	5,234	0.04%
2019/11/27	1	40.60	2	40.70	40.85	-1	5,261	-0.02%
2019/11/26	1	40.50	2	40.43	40.45	-1	5,232	-0.02%
2019/11/25	4	40.23	13	40.24	40.05	-9	5,212	-0.17%
2019/11/21	7	39.87	0	0.00	39.90	7	5,209	0.13%
2019/11/19	0.4	40.00	2	40.25	40.10	-1.6	5,205	-0.03%
2019/11/18	0	0.00	2	40.18	40.00	-2	5,211	-0.04%
2019/11/14	1	40.25	8	40.27	40.10	-7	5,204	-0.13%
2019/11/13	26	41.47	20	41.08	40.25	6	5,175	0.12%
2019/11/12	3	38.80	3	39.20	39.25	0	5,048	0.00%
2019/11/11	4	38.76	5	38.43	38.15	-1	5,037	-0.02%
2019/11/08	2	39.85	2	40.03	39.80	0	5,005	0.00%
2019/11/07	2	39.90	1	39.85	39.80	1	5,002	0.02%
2019/11/06	7	40.16	5	40.23	40.10	2	4,999	0.04%
2019/11/05	57	42.46	0	40.10	39.40	57	4,923	1.16%
2019/11/04	17	42.74	1	43.30	43.65	16	4,658	0.34%
2019/11/01	13	41.65	33	43.39	43.50	-20	4,567	-0.44%
2019/10/31	9	41.57	44	42.67	42.70	-35	4,403	-0.79%
2019/10/30	15	42.25	6	42.25	42.65	9	4,271	0.21%
2019/10/29	3	41.82	3	41.78	42.50	0	4,199	0.00%
2019/10/25	3	41.83	4	41.71	41.90	-1	4,155	-0.02%
2019/10/24	1	41.50	1	41.65	41.65	0	4,140	0.00%
2019/10/23	0	0.00	1	41.10	41.10	-1	4,119	-0.02%
2019/10/22	1	41.00	4	41.08	41.15	-3	4,118	-0.07%
2019/10/21	2	41.40	3	41.17	41.05	-1	4,118	-0.02%
2019/10/18	0	0.00	7	41.14	40.85	-7	4,103	-0.17%
2019/10/17	9	40.96	4	40.99	41.10	5	4,102	0.12%
2019/10/16	3	41.30	2	40.85	40.85	1	4,097	0.02%
2019/10/15	5	41.50	10	41.44	41.25	-5	4,088	-0.12%
2019/10/14	25	41.73	4	41.25	41.00	21	4,061	0.52%
2019/10/09	23	41.99	14	41.83	42.20	9	3,952	0.23%
2019/10/08	17	43.18	22	43.23	42.50	-5	3,851	-0.13%
2019/10/07	3	43.30	5	43.23	43.70	-2	3,832	-0.05%
2019/10/04	4	43.55	2.3	43.68	44.00	1.7	3,752	0.05%
2019/10/03	10.8	42.69	8	42.92	43.85	2.8	3,681	0.08%
2019/10/02	8	43.61	9	43.36	43.15	-1	3,642	-0.03%
2019/10/01	8	43.76	5	44.12	44.20	3	3,580	0.08%
2019/09/27	8	42.66	19	42.77	43.30	-11	3,443	-0.32%
2019/09/26	18	41.09	25	41.74	42.60	-7	3,334	-0.21%
2019/09/25	1	39.35	11	40.10	40.50	-10	3,213	-0.31%
2019/09/24	7	39.76	6	39.55	40.05	1	3,184	0.03%
2019/09/23	23	39.89	1	38.20	38.20	22	3,078	0.71%
2019/09/20	2	41.50	0	0.00	41.30	2	2,911	0.07%
2019/09/19	8	42.29	0	0.00	41.75	8	2,843	0.28%
2019/09/18	43	43.07	33	43.10	43.00	10	2,751	0.36%
2019/09/17	28	42.41	61	44.32	41.80	-33	2,375	-1.39%
2019/09/16	3	41.55	6	41.76	41.30	-3	1,806	-0.17%
2019/09/12	7	41.33	11	41.45	41.50	-4	1,786	-0.22%
2019/09/11	1	41.45	1	41.15	41.15	0	1,758	0.00%
2019/09/10	37	41.20	11	41.60	41.10	26	1,740	1.49%
2019/09/09	6	41.76	15	42.39	42.45	-9	1,667	-0.54%
2019/09/06	10	40.86	8	40.67	41.10	2	1,595	0.13%
2019/09/05	10	41.35	32	41.29	41.00	-22	1,552	-1.42%
2019/09/04	14	40.32	6	41.05	41.00	8	1,506	0.53%
2019/09/03	20	40.06	23	40.03	40.45	-3	1,413	-0.21%
2019/09/02	48	38.02	33	38.74	39.25	15	1,259	1.19%
2019/08/30	9	35.91	3	36.08	35.70	6	1,131	0.53%
2019/08/27	0	0.00	0.1	34.20	34.00	-0.1	1,094	-0.01%
2019/08/26	1	34.30	0	0.00	34.05	1	1,098	0.09%
2019/08/21	1	35.45	0	0.00	35.60	1	1,095	0.09%
2019/08/14	2	35.00	0	0.00	35.00	2	1,087	0.18%
2019/08/12	0	0.00	2	35.65	35.55	-2	1,088	-0.18%
2019/08/08	0	0.00	1	35.00	35.25	-1	1,086	-0.09%
2019/08/07	2	34.30	1	36.70	33.70	1	1,078	0.09%
2019/08/06	4	34.40	3	35.70	35.85	1	1,071	0.09%
2019/08/05	40	36.84	31	36.52	36.45	9	1,069	0.84%
2019/08/01	3	41.90	0	0.00	41.90	3	1,038	0.29%
2019/07/22	2	41.30	0	0.00	41.30	2	1,191	0.17%
2019/07/19	0	0.00	1	41.50	41.40	-1	1,202	-0.08%
2019/07/18	2	42.10	0	0.00	41.55	2	1,203	0.17%
2019/07/17	0	0.00	1	42.15	42.05	-1	1,211	-0.08%
2019/07/15	7	43.22	0	0.00	43.00	7	1,259	0.56%
2019/07/11	0	0.00	0	45.85	45.80	0	1,372	0.00%
2019/07/08	5	46.35	0	0.00	46.10	5	1,663	0.30%
2019/07/02	1	44.20	1	44.80	44.75	0	1,811	0.00%
2019/06/27	0	0.00	2	43.00	43.20	-2	1,869	-0.11%
2019/06/20	1	43.40	1	43.30	43.30	0	2,059	0.00%
2019/06/18	1	42.50	2	43.10	42.10	-1	2,124	-0.05%
2019/06/17	3	42.53	1	42.75	42.75	2	2,138	0.09%
2019/06/13	0	0.00	1	41.80	41.80	-1	2,190	-0.05%
2019/06/06	1	41.05	0	0.00	40.10	1	2,534	0.04%
2019/06/03	1	41.20	1	41.60	41.60	0	2,665	0.00%
2019/05/31	0	0.00	0	42.05	41.65	0	2,704	0.00%
2019/05/30	1	41.00	1	41.20	41.20	0	2,771	0.00%
2019/05/29	2	40.30	2	40.50	40.50	0	2,910	0.00%
2019/05/27	0	0.00	1	40.15	40.10	-1	3,176	-0.03%
2019/05/21	1	41.20	1	41.55	41.55	0	3,707	0.00%
2019/05/15	2	42.00	0	0.00	42.10	2	4,266	0.05%
2019/05/14	2	40.70	2	40.88	41.30	0	4,501	0.00%
2019/05/10	2	44.35	1	42.80	42.80	1	4,644	0.02%
2019/05/07	3	45.93	3	45.97	45.90	0	4,747	0.00%
2019/04/30	10	45.95	2	46.08	46.15	8	4,891	0.16%
2019/04/29	0	0.00	4	45.95	45.75	-4	4,919	-0.08%
2019/04/26	11	47.96	8	47.78	47.25	3	4,961	0.06%
2019/04/23	0	0.00	2	46.80	47.25	-2	5,111	-0.04%
2019/04/19	3	48.02	3	48.05	48.40	0	5,387	0.00%
2019/04/18	3	49.33	4	48.58	47.60	-1	5,707	-0.02%
2019/04/17	3	49.92	15.1	49.78	49.35	-12.1	5,719	-0.21%
2019/04/16	51	49.50	47	50.05	49.75	4	5,718	0.07%
2019/04/15	4	47.44	1	47.00	47.85	3	5,594	0.05%
2019/04/12	4	47.43	0	0.00	46.70	4	5,672	0.07%
2019/04/11	9	47.67	1	47.10	47.10	8	5,768	0.14%
2019/04/10	1	47.30	6	47.30	47.50	-5	5,923	-0.08%
2019/04/09	13	47.72	11	47.61	47.60	2	6,081	0.03%
2019/04/08	1	46.45	1	46.85	46.70	0	6,436	0.00%
2019/04/03	2	46.15	1	46.05	46.10	1	6,629	0.02%
2019/04/02	2	45.28	2	45.33	45.30	0	6,827	0.00%
2019/04/01	1	45.80	25	45.22	45.00	-24	7,167	-0.33%
2019/03/29	2	46.10	0	0.00	45.65	2	7,536	0.03%
2019/03/28	2	46.03	1	45.50	45.50	1	7,721	0.01%
2019/03/27	1	45.70	1	46.10	45.80	0	7,865	0.00%
2019/03/22	11	49.25	52	48.37	48.80	-41	8,062	-0.51%
2019/03/20	1	47.45	2	47.08	47.30	-1	8,230	-0.01%
2019/03/19	8	47.31	17	47.40	47.25	-9	8,377	-0.11%
2019/03/18	4	48.35	5	47.95	47.95	-1	8,491	-0.01%
2019/03/15	48	48.40	3	48.80	48.10	45	8,770	0.51%
2019/03/14	35	46.86	75	46.45	46.60	-40	9,044	-0.44%
2019/03/12	0	0.00	3	50.28	49.85	-3	9,301	-0.03%
2019/03/11	0	0.00	8	50.55	50.20	-8	9,448	-0.08%
2019/03/08	5	50.50	4	49.50	50.40	1	9,612	0.01%
2019/03/07	3	50.60	1	49.95	50.30	2	9,642	0.02%
2019/03/06	2	50.85	3	51.20	50.80	-1	9,679	-0.01%
2019/03/05	7	50.60	0	0.00	50.10	7	9,708	0.07%
2019/03/04	6	50.13	12	49.93	51.10	-6	9,704	-0.06%
2019/02/27	19	49.06	13	49.70	49.05	6	9,658	0.06%
2019/02/26	12	52.10	18	52.16	51.40	-6	9,577	-0.06%
2019/02/25	26	51.92	93	51.88	51.90	-67	9,563	-0.70%
2019/02/22	95	52.24	45	50.46	51.60	50	9,450	0.53%
2019/02/21	15	48.37	5	47.85	48.50	10	9,149	0.11%
2019/02/20	29	48.30	12	48.37	48.00	17	9,258	0.18%
2019/02/19	26	47.82	2	47.68	47.60	24	9,267	0.26%
2019/02/18	13	48.22	7	48.21	47.60	6	9,242	0.06%
2019/02/15	5	47.10	10	46.76	47.05	-5	9,163	-0.05%
2019/02/14	20	47.02	9	46.73	46.35	11	9,095	0.12%
2019/02/13	11	47.56	12	47.68	47.40	-1	9,023	-0.01%
2019/02/12	19	44.78	9	45.59	46.00	10	8,777	0.11%
2019/02/11	2	43.20	4	42.63	43.10	-2	8,609	-0.02%
2019/01/30	1	41.40	6.3	41.44	41.80	-5.3	8,577	-0.06%
2019/01/29	0	0.00	4	40.85	41.35	-4	8,614	-0.05%
2019/01/28	24	41.47	28	41.21	41.10	-4	8,652	-0.05%
2019/01/25	6	40.90	8	41.03	40.85	-2	8,874	-0.02%
2019/01/24	2	40.28	8	40.38	40.10	-6	9,167	-0.07%
2019/01/23	2	39.75	1	39.50	40.35	1	9,254	0.01%
2019/01/22	0	0.00	11	40.19	39.70	-11	9,268	-0.12%
2019/01/21	9	40.92	4	40.76	40.60	5	9,292	0.05%
2019/01/18	5	40.61	1	40.65	40.70	4	9,306	0.04%
2019/01/17	1	40.85	4	40.56	40.55	-3	9,334	-0.03%
2019/01/16	12	41.30	11	41.03	40.90	1	9,313	0.01%
2019/01/15	17	42.01	27	42.18	41.75	-10	9,273	-0.11%
2019/01/14	4	42.10	3	41.70	41.75	1	9,265	0.01%
2019/01/11	9	41.66	12	41.75	41.50	-3	9,264	-0.03%
2019/01/10	4	40.56	43	40.61	40.30	-39	9,125	-0.43%
2019/01/09	31	41.67	15	42.05	40.50	16	9,288	0.17%
2019/01/08	13	40.18	3	39.75	40.30	10	8,992	0.11%
2019/01/07	14	39.96	4	40.33	39.65	10	8,947	0.11%
2019/01/04	19	37.73	20	38.74	39.00	-1	8,914	-0.01%
2019/01/03	8.3	38.91	19	39.44	38.75	-10.7	8,765	-0.12%
2019/01/02	20	40.27	5	40.39	40.00	15	8,676	0.17%
2018/12/28	19	39.94	11	39.87	40.10	8	8,611	0.09%
2018/12/27	8	38.76	3	38.83	38.95	5	8,451	0.06%
2018/12/26	27	41.11	11	41.38	37.40	16	8,289	0.19%
2018/12/25	7	39.79	12	39.79	39.60	-5	7,869	-0.06%
2018/12/24	28	39.80	48	39.36	39.75	-20	7,694	-0.26%
2018/12/22	21	39.79	45	40.13	39.05	-24	7,492	-0.32%
2018/12/21	14	38.10	15	37.71	40.15	-1	7,198	-0.01%
2018/12/20	26	36.26	14	36.20	36.50	12	6,832	0.18%
2018/12/19	3.1	36.16	17	36.06	35.80	-13.9	6,640	-0.21%
2018/12/18	34	35.24	3	35.27	35.20	31	6,495	0.48%
2018/12/17	17	35.83	7	35.55	35.35	10	6,442	0.16%
2018/12/14	1	33.50	0	0.00	34.10	1	6,267	0.02%
2018/12/13	15	34.80	10	34.65	34.50	5	6,221	0.08%
2018/12/12	12	35.80	24	35.79	35.50	-12	6,141	-0.20%
2018/12/11	22	34.59	19	34.87	34.90	3	6,015	0.05%
2018/12/10	21	33.93	20	34.73	33.90	1	5,929	0.02%
2018/12/07	39	35.90	26	35.88	35.75	13	5,814	0.22%
2018/12/06	100	35.20	166	35.11	34.50	-66	5,528	-1.19%	大賣/
2018/12/05	101	36.13	23.1	36.74	37.80	77.9	5,190	1.50%	大買/
2018/12/04	4	34.83	17	34.86	34.50	-13	4,788	-0.27%
2018/12/03	68	34.38	60	34.20	34.45	8	4,666	0.17%
2018/11/30	5	31.20	5	31.07	31.35	0	4,492	0.00%
2018/11/29	12	31.29	5	30.94	30.55	7	4,432	0.16%
2018/11/28	4	30.56	3	30.90	30.65	1	4,373	0.02%
2018/11/27	1	29.70	3	29.73	30.00	-2	4,337	-0.05%
2018/11/26	2	29.13	2	29.00	29.20	0	4,311	0.00%
2018/11/23	3	28.98	0	0.00	28.50	3	4,307	0.07%
2018/11/22	2	30.30	1	31.50	29.70	1	4,280	0.02%
2018/11/21	19	30.10	19	30.45	30.85	0	4,247	0.00%
2018/11/20	3	30.98	0	0.00	30.55	3	4,270	0.07%
2018/11/19	6	31.28	3	31.42	31.40	3	4,240	0.07%
2018/11/16	2	30.55	2	29.83	29.55	0	4,139	0.00%
2018/11/15	1	28.75	1	29.05	29.10	0	4,063	0.00%
2018/11/14	1	29.05	3	28.70	28.55	-2	4,057	-0.05%
2018/11/13	1	28.45	1	28.70	28.80	0	4,070	0.00%
2018/11/09	0	0.00	2	29.60	29.60	-2	4,161	-0.05%
2018/11/08	3	30.02	10	29.96	29.35	-7	4,235	-0.17%
2018/11/07	4	29.50	2	29.08	29.20	2	4,211	0.05%
2018/11/06	10	28.56	16	28.48	28.00	-6	4,192	-0.14%
2018/11/05	0	0.00	3	30.23	30.20	-3	4,137	-0.07%
2018/11/02	34	31.33	43	31.40	30.30	-9	4,132	-0.22%
2018/11/01	35	29.57	9	30.60	30.25	26	3,918	0.66%
2018/10/31	0	0.00	3	28.07	28.70	-3	3,601	-0.08%
2018/10/29	10	28.11	6	27.98	27.75	4	3,573	0.11%
2018/10/26	5.1	29.00	2	28.68	28.35	3.1	3,631	0.09%
2018/10/24	2	31.60	0	0.00	31.05	2	3,696	0.05%
2018/10/23	1	34.00	1	32.70	32.50	0	3,791	0.00%
2018/10/22	11	33.80	0	0.00	33.90	11	3,923	0.28%
2018/10/19	10	33.60	0	0.00	33.35	10	3,957	0.25%
2018/10/18	1	36.45	12	36.33	35.85	-11	4,004	-0.27%
2018/10/17	5	39.05	4	38.80	37.60	1	4,006	0.02%
2018/10/16	12	37.92	11	38.81	39.50	1	3,914	0.03%
2018/10/15	1	35.85	1	36.45	35.95	0	4,003	0.00%
2018/10/12	1	36.50	0	40.00	36.45	1	4,097	0.02%
2018/10/11	0	0.00	0	36.90	36.50	0	4,217	0.00%
2018/10/09	13	40.78	66	40.98	40.55	-53	4,311	-1.23%
2018/10/08	53	40.78	1	40.56	40.80	52	4,359	1.19%
2018/10/05	26	42.31	26	41.96	39.80	0	4,552	0.00%
2018/10/04	0	0.00	1	43.20	43.20	-1	4,672	-0.02%
2018/10/03	0	43.85	1	45.65	44.05	-1	4,979	-0.02%
2018/10/02	1	47.10	1	46.50	45.90	0	5,164	0.00%
2018/10/01	12	45.93	11	45.96	46.35	1	5,295	0.02%
2018/09/28	64	46.08	69	46.32	45.55	-5	5,500	-0.09%
2018/09/27	26	47.98	20	48.07	46.85	6	5,673	0.11%
2018/09/25	1	50.70	1	49.75	49.50	0	6,216	0.00%
2018/09/21	1	49.70	1	49.90	49.80	0	6,582	0.00%
2018/09/20	12	49.45	13	49.62	48.80	-1	6,926	-0.01%
2018/09/19	2	51.65	1	49.75	49.60	1	7,038	0.01%
2018/09/18	1	52.10	2	50.65	50.90	-1	7,235	-0.01%
2018/09/17	9	52.97	12	52.78	52.70	-3	7,424	-0.04%
2018/09/14	9	52.64	6	51.57	54.20	3	7,648	0.04%
2018/09/11	8	54.14	9	54.14	53.70	-1	8,477	-0.01%
2018/09/10	26	54.90	1	55.30	54.10	25	8,490	0.29%
2018/09/07	9	58.02	30	55.77	55.10	-21	8,709	-0.24%
2018/09/06	6	61.05	7	60.99	60.10	-1	8,790	-0.01%
2018/09/05	39	62.49	39	62.05	61.20	0	9,072	0.00%
2018/09/04	43	62.39	43	62.57	63.10	0	9,300	0.00%
2018/09/03	1	64.60	1	61.60	61.60	0	9,372	0.00%
2018/08/31	2	64.90	2	65.50	65.70	0	9,360	0.00%
2018/08/30	2	65.25	5	65.70	65.80	-3	9,532	-0.03%
2018/08/29	22	65.85	19	66.02	65.20	3	9,778	0.03%
2018/08/28	3	66.70	3	65.77	64.80	0	9,998	0.00%
2018/08/27	65	64.23	77	64.43	66.30	-12	10,141	-0.12%
2018/08/24	66	63.52	74	63.79	62.00	-8	10,131	-0.08%
2018/08/23	24	65.02	12	64.38	63.20	12	10,185	0.12%
2018/08/21	2	70.90	2	70.90	70.00	0	10,275	0.00%
2018/08/20	31	71.26	32	71.33	70.50	-1	10,473	-0.01%
2018/08/17	4	71.38	4	69.25	68.30	0	10,516	0.00%
2018/08/16	26	71.00	25	71.47	72.00	1	10,468	0.01%
2018/08/15	15	70.11	16	70.51	70.00	-1	10,396	-0.01%
2018/08/14	23	65.27	24	66.34	67.60	-1	10,349	-0.01%
2018/08/13	3	66.97	3	63.90	63.60	0	10,310	0.00%
2018/08/10	4	70.88	4	70.20	69.80	0	10,282	0.00%
2018/08/09	4	70.73	7	70.80	72.00	-3	10,294	-0.03%
2018/08/08	6	73.17	11	72.29	71.20	-5	10,270	-0.05%
2018/08/07	7	73.73	4	73.53	74.50	3	10,249	0.03%
2018/08/06	1	71.30	1	71.60	71.40	0	10,256	0.00%
2018/08/03	134	71.28	133	71.08	71.60	1	10,329	0.01%	大買/大賣/
2018/08/02	19	71.09	18	71.40	70.00	1	10,387	0.01%
2018/08/01	2	74.55	2	75.55	73.40	0	10,464	0.00%
2018/07/31	1	74.30	1	71.30	75.60	0	10,441	0.00%
2018/07/30	26	77.67	26	76.85	73.50	0	10,481	0.00%
2018/07/27	24	82.50	7	81.57	80.70	17	10,555	0.16%
2018/07/26	27	78.71	37	78.12	78.90	-10	10,405	-0.10%
2018/07/25	18	77.94	12	78.51	77.80	6	10,320	0.06%
2018/07/24	7	75.14	11	74.25	76.50	-4	10,204	-0.04%
2018/07/23	38	73.06	38	73.29	74.50	0	10,145	0.00%
2018/07/20	11	75.39	12	76.78	71.30	-1	10,038	-0.01%
2018/07/19	18	75.78	18	76.09	76.80	0	9,970	0.00%
2018/07/18	7	75.14	7	75.76	75.30	0	10,006	0.00%
2018/07/17	1	79.00	0	0.00	78.80	1	10,089	0.01%
2018/07/16	2	83.30	1	84.80	82.60	1	9,995	0.01%
2018/07/13	9	88.10	2	87.75	85.10	7	10,005	0.07%
2018/07/11	21	82.28	19	83.95	82.20	2	9,749	0.02%
2018/07/10	36	78.10	49	78.76	80.40	-13	9,659	-0.13%
2018/07/09	31	82.43	30	83.40	80.50	1	9,549	0.01%
2018/07/06	39	84.45	29	86.39	84.90	10	9,382	0.11%
2018/07/05	21	90.13	12	92.57	86.90	9	9,159	0.10%
2018/07/04	12	86.76	13	86.63	91.50	-1	8,991	-0.01%
2018/07/03	51	92.10	36	91.19	86.00	15	8,811	0.17%
2018/07/02	35	89.46	91	87.21	90.30	-56	8,439	-0.66%
2018/06/29	97	85.62	56	85.58	84.40	41	8,052	0.51%
2018/06/28	48	80.33	36	79.33	79.00	12	7,692	0.16%
2018/06/27	19	82.33	18	83.29	78.30	1	7,559	0.01%
2018/06/26	19	78.76	11	79.40	80.70	8	7,336	0.11%
2018/06/25	27	84.31	26	85.83	80.80	1	7,119	0.01%
2018/06/22	125	86.62	90	89.36	83.00	35	6,874	0.51%	大買/
2018/06/21	0	0.00	42	84.94	88.20	-42	6,334	-0.66%
2018/06/20	60	80.57	57	80.54	80.20	3	6,221	0.05%
2018/06/19	7	88.90	0	0.00	88.90	7	5,951	0.12%
2018/06/15	38	75.49	54	76.44	80.90	-16	5,913	-0.27%
2018/06/14	8	73.15	127	73.61	73.60	-119	5,702	-2.09%	大賣/鉅額交易
2018/06/13	159	72.33	20	75.79	74.80	139	5,575	2.49%	大買/鉅額交易
2018/06/12	29	71.78	35	71.33	71.80	-6	5,279	-0.11%
2018/06/11	2	65.30	1	65.30	65.30	1	5,043	0.02%
2018/06/08	0	0.00	6	59.40	59.40	-6	4,965	-0.12%
2018/06/07	5	54.76	4	54.25	54.00	1	4,954	0.02%
2018/06/06	13	54.49	41	54.92	54.50	-28	4,778	-0.59%
2018/06/05	25	53.33	80	53.08	50.30	-55	4,523	-1.22%
2018/06/04	88	54.75	70	53.16	55.00	18	4,289	0.42%
2018/06/01	1	47.80	1	49.95	50.00	0	4,140	0.00%
2018/05/31	47	50.44	2	47.80	47.80	45	4,116	1.09%
2018/05/30	1	48.50	4	48.80	49.25	-3	4,191	-0.07%
2018/05/29	4	49.95	14	50.50	49.85	-10	4,321	-0.23%
2018/05/28	67	50.45	33	50.98	51.20	34	4,218	0.81%
2018/05/25	2	46.45	2	47.75	47.50	0	4,020	0.00%
2018/05/24	0	0.00	1	46.45	46.45	-1	3,952	-0.03%
2018/05/23	21	46.84	21	46.34	46.55	0	3,984	0.00%
2018/05/22	2	47.65	2	47.55	47.55	0	3,972	0.00%
2018/05/21	2	46.30	2	46.50	46.50	0	3,920	0.00%
2018/05/18	51	47.00	50	46.29	46.70	1	3,919	0.03%
2018/05/17	2	44.30	2	44.43	45.50	0	3,895	0.00%
2018/05/15	2	47.70	2	46.75	46.75	0	3,881	0.00%
2018/05/14	0	0.00	1	47.95	47.95	-1	3,950	-0.03%
2018/05/11	2	49.10	4	46.68	46.10	-2	3,993	-0.05%
2018/05/10	3	50.10	22	50.35	49.60	-19	3,939	-0.48%
2018/05/09	39	50.14	19	49.67	49.35	20	3,876	0.52%
2018/05/08	6	48.33	2	47.85	48.00	4	3,678	0.11%
2018/05/07	6	47.82	6	49.45	47.75	0	3,660	0.00%
2018/05/04	31	49.07	28	49.78	48.50	3	3,536	0.08%
2018/05/03	0	0.00	1	46.40	47.00	-1	3,376	-0.03%
2018/04/27	2	46.73	0	0.00	46.75	2	3,430	0.06%
2018/04/26	1	44.80	2	45.55	45.70	-1	3,439	-0.03%
2018/04/25	1	46.50	0	0.00	46.50	1	3,424	0.03%
2018/04/24	8	47.65	0	0.00	46.40	8	3,384	0.24%
2018/04/23	1	50.00	9	49.97	51.40	-8	3,266	-0.24%
2018/04/19	2	48.23	2	49.00	47.00	0	3,282	0.00%
2018/04/17	4	48.37	11	48.01	46.55	-7	3,251	-0.22%
2018/04/16	23	50.02	34	48.94	50.00	-11	3,227	-0.34%
2018/04/13	27	46.31	24	46.73	48.00	3	3,094	0.10%
2018/04/12	0	0.00	1	45.00	45.00	-1	3,079	-0.03%
2018/04/10	4	44.86	169	45.23	44.65	-165	3,551	-4.65%	大賣/鉅額交易
2018/04/09	5	43.75	11	43.40	44.00	-6	3,640	-0.16%
2018/04/03	2	41.05	14	41.97	41.75	-12	3,704	-0.32%
2018/04/02	0	0.00	1	44.10	43.75	-1	3,778	-0.03%
2018/03/31	0	45.00	0	0.00	45.00	0	3,943	0.00%
2018/03/30	0	44.50	2	44.30	45.00	-2	4,199	-0.05%
2018/03/29	9	43.63	0	0.00	43.90	9	4,272	0.21%
2018/03/28	28	43.64	0	0.00	43.95	28	4,452	0.63%
2018/03/27	0	43.80	0	0.00	44.10	0	4,782	0.00%
2018/03/26	10	43.25	0	0.00	43.40	10	4,908	0.20%
2018/03/23	0	0.00	2	43.50	43.45	-2	4,918	-0.04%
2018/03/22	31	46.64	105	46.37	45.45	-74	4,958	-1.49%	大賣/
2018/03/21	11	45.36	0	0.00	45.60	11	5,050	0.22%
2018/03/20	1	46.75	0	0.00	45.85	1	5,046	0.02%
2018/03/19	62	45.90	2	46.05	45.85	60	5,036	1.19%
2018/03/16	0	0.00	2	45.75	45.70	-2	5,057	-0.04%
2018/03/15	1	45.05	0	0.00	45.70	1	5,088	0.02%
2018/03/14	140	45.39	8	45.50	45.25	132	5,154	2.56%	大買/鉅額交易
2018/03/13	15	45.09	8	45.33	45.20	7	5,169	0.14%
2018/03/09	4	44.21	1	44.15	44.15	3	5,267	0.06%
2018/03/08	0	0.00	2	43.80	43.85	-2	5,466	-0.04%
2018/03/07	0	44.10	0	0.00	44.10	0	5,641	0.00%
2018/03/06	3	46.10	0	0.00	45.15	3	5,784	0.05%
2018/03/05	27	46.80	39	46.85	46.60	-12	6,014	-0.20%
2018/03/02	12	45.29	58	44.55	45.55	-46	5,903	-0.78%
2018/03/01	52	43.73	3	43.62	43.90	49	5,832	0.84%
2018/02/26	0	42.50	1	42.95	42.50	-1	5,841	-0.02%
2018/02/23	4	43.75	6	44.32	42.75	-2	5,826	-0.03%
2018/02/21	1	40.75	1	41.10	41.20	0	5,766	0.00%
2018/02/09	0	0.00	20	39.00	40.70	-20	5,735	-0.35%
2018/02/08	1	42.80	0	0.00	41.50	1	5,713	0.02%
2018/02/07	10	44.00	0	0.00	42.00	10	5,681	0.18%
2018/02/06	4	44.54	2	44.83	42.50	2	5,625	0.04%
2018/02/05	20	46.60	5	45.63	44.95	15	5,502	0.27%
2018/02/02	1	46.00	3	45.18	44.55	-2	5,393	-0.04%
2018/02/01	3	45.00	5	45.87	45.10	-2	5,337	-0.04%
2018/01/30	3	42.95	8	42.43	42.00	-5	5,205	-0.10%
2018/01/29	8	43.44	1	42.80	43.55	7	5,175	0.14%
2018/01/26	2	41.68	1	43.15	41.50	1	5,121	0.02%
2018/01/23	3	47.67	3	47.45	46.15	0	5,046	0.00%
2018/01/22	11	48.51	11	46.90	48.30	0	5,014	0.00%
2018/01/18	0	0.00	1	47.80	47.15	-1	4,943	-0.02%
2018/01/17	0	0.00	1	48.50	47.80	-1	4,916	-0.02%
2018/01/16	21	49.05	20	49.67	48.85	1	4,885	0.02%
2018/01/15	14	50.47	26	49.52	49.00	-12	4,841	-0.25%
2018/01/12	3	46.90	3	47.30	48.45	0	4,616	0.00%
2018/01/11	26	48.99	22	49.63	47.60	4	4,581	0.09%
2018/01/10	7	48.63	2	48.20	47.50	5	4,509	0.11%
2018/01/09	20	50.63	21	51.22	49.70	-1	4,423	-0.02%
2018/01/08	3	51.47	4	51.35	49.50	-1	4,310	-0.02%
2018/01/05	57	52.89	47	53.83	53.00	10	4,216	0.24%
2018/01/04	58	51.23	52	52.71	54.00	6	4,052	0.15%
2018/01/03	31	46.44	31	47.99	49.25	0	3,716	0.00%