凱美 (2375)-元富-緯城券商分點個股進出

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
70.1
漲跌
▲2.0
漲幅
+2.94%
成交量
6,476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－元富-緯城券商分點個股進出

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

元富-緯城券商分點個股進出
元富-緯城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
2024/05/31	14	73.79	2	72.95	70.10	12	730	1.64%
2024/05/29	0	0.00	2	70.10	70.70	-2	615	-0.33%
2024/05/27	1	70.40	1	71.00	69.80	0	596	0.00%
2024/05/24	0	0.00	2.3	67.93	67.80	-2.3	559	-0.41%
2024/05/22	0	0.00	2	66.00	66.20	-2	525	-0.38%
2024/05/20	0	0.00	2	66.50	66.20	-2	523	-0.38%
2024/05/16	0	0.00	0	66.00	65.80	0	520	0.00%
2024/05/15	0	0.00	0	65.90	65.90	0	519	0.00%
2024/05/13	1	64.10	0	0.00	64.80	1	522	0.19%
2024/05/09	1	65.00	0	0.00	64.20	1	520	0.19%
2024/05/08	0	0.00	3	65.13	65.20	-3	515	-0.58%
2024/05/07	1	64.20	0	0.00	65.40	1	512	0.20%
2024/05/06	0	66.60	0	0.00	66.20	0	500	0.00%
2024/05/03	5	66.42	4	66.78	66.10	1	481	0.21%
2024/04/16	0	61.35	0	0.00	61.40	0	431	0.00%
2024/04/08	0	61.80	2	63.30	63.20	-2	402	-0.49%
2024/04/03	0	61.80	0	0.00	61.70	0	397	0.00%
2024/04/02	2	62.30	0	0.00	61.90	2	397	0.50%
2024/04/01	3	61.90	3	62.80	62.80	0	392	0.00%
2024/03/21	0	59.60	2	59.50	59.60	-2	395	-0.51%
2024/03/20	0.2	60.50	0	0.00	60.10	0.2	404	0.04%
2024/03/19	1	59.90	0	0.00	59.70	1	423	0.24%
2024/03/18	0	59.60	0	0.00	59.90	0	428	0.00%
2024/03/15	0	60.90	0	61.00	60.40	0	430	0.00%
2024/03/13	1	62.00	0	0.00	61.80	1	479	0.21%
2024/03/11	0	0.00	1	62.90	62.80	-1	507	-0.20%
2024/03/08	0	63.60	0	0.00	62.90	0	526	0.00%
2024/03/07	0	63.50	0	0.00	63.70	0	540	0.00%
2024/03/05	0	64.90	1	65.00	64.80	-1	592	-0.17%
2024/03/04	0	65.60	0	0.00	65.40	0	701	0.00%
2024/03/01	0	0.00	7	66.10	65.90	-7	739	-0.95%
2024/02/29	0	0.00	3	66.43	66.80	-3	797	-0.38%
2024/02/27	0	64.00	0	0.00	63.50	0	896	0.00%
2024/02/26	0	0.00	4	64.40	64.20	-4	901	-0.44%
2024/02/23	0	64.40	0	0.00	63.90	0	908	0.00%
2024/02/21	1	64.70	0	0.00	64.90	1	926	0.11%
2024/02/20	0	65.40	0	0.00	64.60	0	926	0.00%
2024/02/16	12	64.96	0	0.00	65.00	12	922	1.30%
2024/02/05	0	63.50	0	0.00	62.60	0	911	0.00%
2024/01/31	0	0.00	1	64.20	64.00	-1	905	-0.11%
2024/01/29	0	0.00	1	64.60	64.90	-1	914	-0.11%
2024/01/26	1	64.80	1	64.40	64.40	0	916	0.00%
2024/01/24	0	0.00	1	65.70	65.70	-1	941	-0.11%
2024/01/17	0	0.00	4	66.43	64.50	-4	925	-0.43%
2024/01/11	0.1	65.20	4	65.00	65.10	-3.9	887	-0.44%
2024/01/10	3	65.70	0	0.00	65.40	3	886	0.34%
2024/01/09	3	66.40	0	0.00	66.00	3	892	0.34%
2024/01/03	0.1	69.20	1	69.00	68.90	-0.9	901	-0.10%
2024/01/02	1	69.70	1	69.60	69.50	0	898	0.00%
2023/12/29	1	69.70	0	0.00	70.50	1	897	0.11%
2023/12/25	1	69.80	0	0.00	70.00	1	885	0.11%
2023/12/22	2	70.30	1	70.80	70.10	1	883	0.11%
2023/12/21	1	70.90	0.4	70.50	70.80	0.6	882	0.07%
2023/12/19	3	70.80	0.3	70.90	70.70	2.7	873	0.31%
2023/12/18	0	0.00	0.3	72.60	72.20	-0.3	867	-0.03%
2023/12/15	0	0.00	1	75.70	74.50	-1	850	-0.12%
2023/12/14	2	75.30	3	75.13	75.10	-1	845	-0.12%
2023/12/13	0	0.00	1	74.70	74.60	-1	829	-0.12%
2023/12/08	1.1	74.60	1	74.30	76.20	0.1	802	0.01%
2023/12/07	1	74.10	0	0.00	74.10	1	780	0.13%
2023/12/05	0	0.00	1	75.30	74.90	-1	748	-0.13%
2023/12/04	2	76.90	6	77.03	76.00	-4	731	-0.55%
2023/12/01	1.2	76.17	1	76.10	75.90	0.2	714	0.03%
2023/11/30	1.7	77.31	6	76.45	75.70	-4.3	710	-0.60%
2023/11/29	4.5	77.66	6	77.52	77.80	-1.5	685	-0.22%
2023/11/28	3	75.03	9	75.06	75.10	-6	625	-0.96%
2023/11/27	2.5	74.36	7	75.47	74.40	-4.5	585	-0.77%
2023/11/24	9.5	73.51	16	74.34	73.70	-6.5	518	-1.25%
2023/11/23	1	68.50	0	0.00	68.60	1	399	0.25%
2023/11/22	0	0.00	2	68.20	68.00	-2	389	-0.51%
2023/11/21	1	68.20	1	67.50	67.40	0	381	0.00%
2023/11/20	2	66.40	0	0.00	68.00	2	373	0.54%
2023/11/08	0	65.30	0	0.00	65.60	0	364	0.01%
2023/11/02	1	64.20	1	64.10	64.60	0	358	0.00%
2023/11/01	0	0.00	5	64.50	61.80	-5	350	-1.43%
2023/10/31	5	62.50	0	0.00	61.60	5	337	1.48%
2023/10/26	1	63.20	0	0.00	62.40	1	345	0.29%
2023/10/13	1	68.20	0	0.00	67.90	1	360	0.28%
2023/10/11	0	64.00	0	0.00	64.10	0	353	0.01%
2023/10/05	0	0.00	1.2	66.30	65.60	-1.2	358	-0.33%
2023/09/19	2	68.25	0	0.00	67.40	2	378	0.53%
2023/09/18	0	0.00	2	69.10	68.80	-2	373	-0.54%
2023/09/14	0	0.00	10	68.50	68.40	-10	365	-2.74%
2023/09/12	3	68.10	3	68.00	68.00	0	363	0.00%
2023/09/08	0	67.40	0	0.00	67.70	0	366	0.01%
2023/09/01	1	67.30	1	68.50	66.70	0	346	0.00%
2023/08/31	0.4	63.40	0	0.00	63.90	0.4	303	0.13%
2023/08/28	2	62.20	3	61.67	61.80	-1	350	-0.29%
2023/08/22	2	61.30	2	60.70	60.70	0	369	0.00%
2023/08/17	2	60.70	2	60.90	60.90	0	375	0.00%
2023/08/14	0	0.00	1	57.30	57.50	-1	385	-0.26%
2023/08/10	1	59.00	0	0.00	58.60	1	389	0.26%
2023/08/09	0	0.00	1	60.50	60.40	-1	385	-0.26%
2023/08/08	0	61.00	0	0.00	61.20	0	384	0.01%
2023/08/01	0	0.00	0.6	64.00	63.90	-0.6	398	-0.15%
2023/07/28	1	65.90	0	0.00	65.50	1	428	0.23%
2023/07/25	0	0.00	1.6	62.84	63.10	-1.6	433	-0.36%
2023/07/19	0.2	63.70	0	0.00	63.70	0.2	465	0.04%
2023/07/18	3	65.46	0	0.00	64.90	3	487	0.62%
2023/07/17	2	66.30	2	66.10	66.10	0	495	0.00%
2023/07/14	1	66.20	0	0.00	66.00	1	513	0.19%
2023/07/10	0	0.00	1	66.50	66.50	-1	667	-0.15%
2023/06/29	0	0.00	1	68.00	67.80	-1	832	-0.12%
2023/06/28	1	66.70	0	0.00	66.70	1	849	0.12%
2023/06/27	0	0.00	1	66.60	66.60	-1	881	-0.11%
2023/06/16	10	69.00	0	0.00	69.00	10	1,031	0.97%
2023/06/15	4	69.58	3	69.70	69.70	1	1,047	0.10%
2023/06/13	0	0.00	0.4	69.50	69.40	-0.4	1,082	-0.04%
2023/06/09	1	70.40	0	0.00	69.60	1	1,158	0.09%
2023/06/06	2	72.00	1	72.10	71.10	1	1,342	0.07%
2023/06/05	10	73.49	9	73.60	73.40	1	1,484	0.07%
2023/06/02	3	71.73	3	73.30	73.00	0	1,599	0.00%
2023/06/01	0	0.00	1	71.10	70.90	-1	1,713	-0.06%
2023/05/31	1	70.60	0	0.00	70.70	1	1,768	0.06%
2023/05/23	0	0.00	1	71.10	70.50	-1	1,836	-0.05%
2023/05/18	0	0.00	0.5	70.10	70.50	-0.5	2,182	-0.02%
2023/05/15	0	0.00	2	66.90	67.30	-2	2,211	-0.09%
2023/05/10	3	68.33	0	0.00	68.60	3	2,218	0.14%
2023/05/08	0	0.00	1	70.20	70.20	-1	2,215	-0.05%
2023/05/05	9	70.86	8	70.51	70.30	1	2,213	0.05%
2023/04/28	3	69.50	3	69.00	69.00	0	2,230	0.00%
2023/04/25	4	68.63	0	0.00	68.20	4	2,213	0.18%
2023/04/24	3	71.50	3	71.10	71.10	0	2,203	0.00%
2023/04/21	2	70.70	0	0.00	70.30	2	2,198	0.09%
2023/04/20	1	74.20	0.5	73.80	73.20	0.5	2,178	0.02%
2023/04/19	11	75.97	0	0.00	74.70	11	2,174	0.51%
2023/04/18	3	78.80	5	77.38	76.90	-2	2,164	-0.09%
2023/04/17	2	76.30	0	0.00	77.40	2	2,127	0.09%
2023/04/14	4	76.53	8	77.68	76.80	-4	2,107	-0.19%
2023/04/13	1.1	77.89	1	78.00	75.50	0.1	2,067	0.00%
2023/04/12	3	77.40	4	76.68	77.00	-1	2,003	-0.05%
2023/04/11	2	75.30	1	75.30	75.00	1	1,957	0.05%
2023/04/10	7	75.31	9	75.51	74.80	-2	1,942	-0.10%
2023/04/07	5	72.40	0	0.00	72.50	5	1,883	0.27%
2023/03/31	3	73.87	4	74.05	74.00	-1	1,865	-0.05%
2023/03/30	1	72.50	0	0.00	72.60	1	1,839	0.05%
2023/03/29	0	0.00	0.4	72.50	72.20	-0.4	1,828	-0.02%
2023/03/28	0	0.00	16	76.84	73.30	-16	1,811	-0.88%
2023/03/27	0	0.00	2	77.35	76.60	-2	1,782	-0.11%
2023/03/24	4	78.60	4	78.28	78.10	0	1,767	0.00%
2023/03/23	18	78.83	15	78.86	79.10	3	1,740	0.17%
2023/03/22	0	75.50	0	0.00	75.40	0	1,663	0.00%
2023/03/21	2	76.50	2	75.10	75.10	0	1,651	0.00%
2023/03/15	5.1	77.70	15	77.42	76.30	-9.9	1,580	-0.63%
2023/03/14	2.3	75.81	1	76.10	75.30	1.3	1,538	0.08%
2023/03/13	5.1	76.68	1	75.80	77.00	4.1	1,534	0.27%
2023/03/10	1	78.29	0	0.00	78.50	1	1,502	0.07%
2023/03/09	0.2	81.32	11	81.86	80.70	-10.8	1,448	-0.75%
2023/03/08	21.1	80.65	8	81.00	80.00	13.1	1,349	0.97%
2023/03/07	14.1	76.72	23	75.80	76.80	-8.9	1,199	-0.74%
2023/03/06	0.1	73.20	9	73.87	76.00	-8.9	1,069	-0.84%
2023/03/03	3	68.67	2	69.70	69.10	1	931	0.11%
2023/03/01	5	66.20	0	0.00	65.80	5	864	0.58%
2023/02/23	5	68.90	0	0.00	68.10	5	847	0.59%
2023/02/22	2	67.60	0	0.00	67.20	2	837	0.24%
2023/02/21	9	70.09	5	69.40	69.40	4	817	0.49%
2023/02/20	13	70.22	12	70.30	70.40	1	800	0.12%
2023/02/17	8	70.68	8	71.55	71.50	0	752	0.00%
2023/02/16	16	65.83	11	68.71	69.30	5	548	0.91%
2023/02/15	5	63.30	0	0.00	63.00	5	460	1.09%
2023/02/14	2	63.35	1	62.80	62.60	1	451	0.22%
2023/02/10	0	60.10	0	0.00	60.20	0	437	0.00%
2023/02/08	0	62.10	0	0.00	62.20	0	442	0.00%
2023/02/01	0	0.00	3	63.27	63.80	-3	426	-0.70%
2023/01/12	0	0.00	1	59.60	58.60	-1	386	-0.26%
2023/01/10	0	58.50	0	0.00	58.60	0	381	0.00%
2023/01/09	0	58.60	0	0.00	58.90	0	379	0.00%
2022/12/28	1	54.50	0	0.00	54.20	1	375	0.27%
2022/12/27	0	56.00	0	0.00	55.90	0	377	0.00%
2022/12/19	0	0.00	0.8	58.50	58.00	-0.8	415	-0.19%
2022/12/14	0.6	60.00	0	0.00	60.40	0.6	422	0.14%
2022/12/08	0	59.70	0	0.00	59.60	0	429	0.00%
2022/12/07	2	61.15	1	61.50	59.40	1	440	0.23%
2022/12/05	1	61.80	1	64.50	64.50	0	435	0.00%
2022/12/02	1	59.40	2	60.70	60.70	-1	427	-0.23%
2022/11/28	0.1	56.60	0	0.00	56.60	0.1	458	0.02%
2022/11/24	0	0.00	0.1	56.80	57.20	-0.1	525	-0.01%
2022/11/16	0	0.00	0.6	58.20	58.30	-0.6	561	-0.11%
2022/11/11	1	55.60	1	55.80	55.60	0	567	0.00%
2022/11/10	0	0.00	6	55.67	55.10	-6	567	-1.06%
2022/11/09	1	55.80	0	0.00	55.80	1	568	0.18%
2022/11/08	0	53.90	0	0.00	53.90	0	564	0.00%
2022/10/31	0	0.00	1	52.40	51.90	-1	585	-0.17%
2022/10/28	0	0.00	6	50.22	50.10	-6	588	-1.02%
2022/10/25	0.1	49.90	0	0.00	49.95	0.1	622	0.02%
2022/10/14	1	50.90	1	50.40	50.40	0	908	0.00%
2022/10/12	4	49.93	0	0.00	49.60	4	911	0.44%
2022/10/11	0	50.00	0	0.00	49.85	0	922	0.00%
2022/09/21	0	0.00	1	57.30	56.70	-1	991	-0.10%
2022/09/16	1	60.40	0	0.00	59.00	1	1,014	0.10%
2022/09/12	1	68.68	2	67.85	67.20	-1	986	-0.10%
2022/08/29	2	59.10	0	0.00	58.10	2	969	0.21%
2022/08/26	2	61.65	0	0.00	61.40	2	959	0.21%
2022/08/25	0	0.00	14	62.06	61.50	-14	952	-1.47%
2022/08/24	0	0.00	2	61.15	62.00	-2	946	-0.21%
2022/08/23	0	0.00	1	58.80	60.30	-1	906	-0.11%
2022/08/22	0	0.00	9	56.60	57.00	-9	881	-1.02%
2022/08/19	1	57.20	0	0.00	57.00	1	877	0.11%
2022/08/18	1	56.50	0	0.00	56.50	1	875	0.11%
2022/08/17	0	0.00	1	56.20	56.00	-1	872	-0.11%
2022/08/16	1	55.30	0	0.00	55.20	1	865	0.12%
2022/08/11	0	0.00	1	52.80	53.00	-1	844	-0.12%
2022/08/10	1	51.90	0	0.00	52.20	1	843	0.12%
2022/08/09	0	51.70	0	0.00	51.60	0	846	0.00%
2022/08/08	1	51.02	0	0.00	51.70	1	846	0.12%
2022/08/01	0	0.00	0	54.80	54.90	0	836	0.00%
2022/07/29	1	55.00	0	55.20	55.10	1	836	0.12%
2022/07/28	0	55.70	0	55.30	54.40	0	834	0.00%
2022/07/27	0.4	55.44	0	55.60	55.50	0.4	828	0.04%
2022/07/26	1	56.01	0	55.20	54.70	1	823	0.12%
2022/07/25	0	56.10	0	56.80	56.30	0	813	0.00%
2022/07/22	0	57.00	0	56.30	55.90	0	813	0.00%
2022/07/21	0	56.52	1	56.01	57.20	-1	816	-0.12%
2022/07/20	0	57.60	0	57.30	55.60	0	807	0.00%
2022/07/19	2	57.60	2	58.69	57.00	0	803	0.00%
2022/07/18	4	58.15	3	58.10	59.00	1	780	0.13%
2022/07/15	1	57.50	0	0.00	57.50	1	651	0.15%
2022/07/11	1	52.10	0	0.00	50.90	1	599	0.17%
2022/07/08	0	53.10	0	0.00	52.80	0	597	0.01%
2022/07/04	0	0.00	2	49.20	49.20	-2	607	-0.33%
2022/06/30	1	50.19	0	0.00	49.95	1	588	0.18%
2022/06/13	1	64.40	0	0.00	63.50	1	636	0.16%
2022/06/08	1	67.70	0	0.00	67.70	1	644	0.16%
2022/06/07	0	67.60	0	0.00	67.60	0	646	0.00%
2022/05/26	2	65.70	0	0.00	65.50	2	688	0.29%
2022/05/18	0	0.00	1	66.00	65.10	-1	717	-0.14%
2022/05/17	2	63.50	2	64.80	64.80	0	718	0.00%
2022/05/12	0	0.00	25	61.12	59.90	-25	718	-3.48%
2022/05/11	1	62.00	1	61.80	61.60	0	713	0.00%
2022/05/06	1	65.00	0	0.00	65.40	1	723	0.14%
2022/05/04	1	66.20	0	0.00	66.90	1	739	0.14%
2022/04/29	2	65.55	0	0.00	65.80	2	763	0.26%
2022/04/28	0	64.80	1	64.10	64.80	-1	776	-0.12%
2022/04/27	2	62.45	1	63.80	63.70	1	773	0.13%
2022/04/26	1	63.70	1	65.30	65.10	0	767	0.00%
2022/04/22	0	0.00	2	67.60	67.80	-2	782	-0.26%
2022/04/21	5	69.60	0	0.00	69.10	5	812	0.62%
2022/04/20	1	68.30	0	0.00	69.10	1	823	0.12%
2022/04/11	5	75.60	4	76.30	72.80	1	1,183	0.08%
2022/04/07	15	79.09	0	0.00	77.40	15	1,296	1.16%
2022/04/06	0	0.00	1	80.40	80.40	-1	1,300	-0.08%
2022/04/01	3	81.97	0	0.00	81.50	3	1,327	0.23%
2022/03/29	1	83.60	2	84.95	83.90	-1	1,438	-0.07%
2022/03/28	3	83.47	0	0.00	84.90	3	1,456	0.21%
2022/03/21	0	0.00	1	80.60	80.40	-1	1,624	-0.06%
2022/03/17	1	79.60	0	0.00	80.40	1	1,722	0.06%
2022/03/16	2	79.70	0	0.00	77.60	2	1,795	0.11%
2022/03/15	0	0.00	8	79.06	78.50	-8	1,826	-0.44%
2022/03/10	0	0.00	1	82.40	82.30	-1	2,367	-0.04%
2022/03/09	1	80.60	0	0.00	80.60	1	2,518	0.04%
2022/03/08	2	81.20	0	0.00	79.60	2	2,795	0.07%
2022/03/07	0	0.00	5	83.10	83.00	-5	3,173	-0.16%
2022/03/04	5	88.30	0	0.00	88.10	5	3,734	0.13%
2022/03/02	9	89.59	0	0.00	89.70	9	4,868	0.18%
2022/03/01	0	0.00	8	90.19	90.30	-8	5,273	-0.15%
2022/02/24	0	0.00	5	89.48	87.30	-5	5,554	-0.09%
2022/02/23	1	90.00	0	0.00	90.20	1	5,570	0.02%
2022/02/22	1	90.30	1	90.10	90.00	0	5,586	0.00%
2022/02/21	6	91.80	0	0.00	92.00	6	5,611	0.11%
2022/02/18	1	91.00	0	0.00	92.20	1	5,651	0.02%
2022/02/16	1	92.50	0	0.00	92.70	1	5,706	0.02%
2022/02/10	2.3	94.33	2	93.80	93.80	0.3	5,726	0.01%
2022/02/09	1	93.40	1	93.60	93.70	0	5,730	0.00%
2022/02/08	2	92.30	8	92.70	92.90	-6	5,748	-0.10%
2022/01/26	2	88.50	0	0.00	88.20	2	5,790	0.03%
2022/01/25	2	90.00	5	88.50	88.30	-3	5,798	-0.05%
2022/01/21	0	0.00	1	91.30	90.00	-1	5,790	-0.02%
2022/01/19	1	92.60	0	0.00	92.80	1	5,810	0.02%
2022/01/18	0	0.00	1	96.40	94.00	-1	5,806	-0.02%
2022/01/17	2	93.40	1	93.20	94.70	1	5,779	0.02%
2022/01/14	12	91.05	0	0.00	91.60	12	5,774	0.21%
2022/01/12	1	93.10	0	0.00	93.10	1	5,739	0.02%
2022/01/11	6.3	95.62	0	0.00	94.70	6.3	5,711	0.11%
2022/01/10	8	97.61	0	0.00	98.00	8	5,675	0.14%
2022/01/07	8	98.93	0	0.00	97.90	8	5,663	0.14%
2022/01/06	6.2	100.98	0	0.00	100.00	6.2	5,630	0.11%
2022/01/05	1	103.00	2	104.00	103.00	-1	5,605	-0.02%
2022/01/04	11.2	106.32	9	105.83	105.50	2.2	5,555	0.04%
2022/01/03	1	104.50	4	103.88	104.50	-3	5,410	-0.06%
2021/12/30	1	99.80	8	100.25	101.00	-7	5,348	-0.13%
2021/12/29	0	0.00	1	99.00	99.10	-1	5,319	-0.02%
2021/12/28	4	98.85	6	99.60	99.30	-2	5,317	-0.04%
2021/12/27	1	100.50	5	100.00	99.30	-4	5,307	-0.08%
2021/12/24	6	97.72	0	0.00	97.60	6	5,285	0.11%
2021/12/23	10	99.30	7	100.86	98.70	3	5,269	0.06%
2021/12/22	8	99.20	1	99.30	99.10	7	5,243	0.13%
2021/12/20	3	97.53	3	97.90	97.60	0	5,189	0.00%
2021/12/17	2	99.55	0	0.00	99.50	2	5,132	0.04%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	5	101.80	0	0.00	100.50	5	5,079	0.10%
2021/12/14	2	101.50	0	0.00	101.00	2	5,036	0.04%
2021/12/13	3	103.33	1	103.50	103.00	2	5,006	0.04%
2021/12/10	2	102.50	2	102.00	101.00	0	4,945	0.00%
2021/12/09	3	106.17	0	0.00	106.00	3	4,867	0.06%
2021/12/08	3	105.67	0	0.00	105.00	3	4,825	0.06%
2021/12/07	14	107.71	20	107.70	105.50	-6	4,723	-0.13%
2021/12/06	3	113.50	0.4	114.50	114.50	2.6	4,378	0.06%
2021/12/03	4	116.50	3	116.50	116.50	1	4,312	0.02%
2021/12/02	18	118.44	11	117.77	113.00	7	4,177	0.17%
2021/12/01	17	117.06	14	117.43	117.00	3	3,918	0.08%
2021/11/30	24	118.94	25	120.24	117.00	-1	3,566	-0.03%
2021/11/29	8	112.06	10.1	113.21	113.50	-2.1	3,000	-0.07%
2021/11/26	29	114.67	35	113.53	115.50	-6	2,633	-0.23%
2021/11/25	26	110.98	26	112.73	111.50	0	1,878	0.00%
2021/11/24	3	100.13	6	103.05	105.00	-3	1,479	-0.20%
2021/11/23	2	96.50	3	96.70	95.50	-1	1,280	-0.08%
2021/11/22	2	94.20	8	94.19	93.60	-6	1,208	-0.50%
2021/11/19	2	91.90	0	0.00	92.40	2	1,201	0.17%
2021/11/18	1	94.50	1	92.10	92.00	0	1,203	0.00%
2021/11/17	5	92.90	0	0.00	93.40	5	1,196	0.42%
2021/11/16	0	0.00	1	91.20	89.60	-1	1,227	-0.08%
2021/11/15	1	87.70	0	0.00	90.70	1	1,294	0.08%
2021/11/12	0.1	87.00	0	0.00	86.50	0.1	1,288	0.00%
2021/11/11	0	0.00	2	88.20	87.10	-2	1,312	-0.15%
2021/11/10	0	0.00	1	87.90	87.90	-1	1,342	-0.07%
2021/11/09	0	0.00	1	87.40	88.20	-1	1,378	-0.07%
2021/11/05	4	87.73	3	88.13	87.60	1	1,418	0.07%
2021/11/02	1	85.60	0	0.00	83.00	1	1,481	0.07%
2021/11/01	0	0.00	1	88.00	87.50	-1	1,509	-0.07%
2021/10/28	3	88.07	0	85.90	85.90	3	1,566	0.19%
2021/10/22	1	83.20	0	0.00	84.00	1	1,622	0.06%
2021/10/20	1	82.60	0	0.00	82.90	1	1,666	0.06%
2021/10/15	0	0.00	2	79.85	81.80	-2	1,811	-0.11%
2021/10/13	2	78.10	0	0.00	78.40	2	1,865	0.11%
2021/10/05	0	0.00	0.4	78.00	80.50	-0.4	2,027	-0.02%
2021/09/28	1	86.60	1	86.90	86.90	0	2,855	0.00%
2021/09/27	0	0.00	1	89.20	89.80	-1	2,900	-0.03%
2021/09/23	0	0.00	1	88.40	89.00	-1	3,473	-0.03%
2021/09/22	1	86.70	0	0.00	87.00	1	3,665	0.03%
2021/09/15	1	90.80	0	0.00	89.40	1	3,852	0.03%
2021/09/14	1	91.30	0	0.00	91.40	1	3,980	0.03%
2021/09/13	1	92.40	0	0.00	91.60	1	4,066	0.02%
2021/09/10	2	92.70	0	0.00	92.70	2	4,166	0.05%
2021/09/09	0	0.00	0	91.20	91.70	0	4,652	0.00%
2021/09/08	1	91.80	0	0.00	89.90	1	4,965	0.02%
2021/09/06	0	0.00	6	94.58	93.30	-6	5,158	-0.12%
2021/09/03	2	95.40	1	96.80	95.40	1	5,294	0.02%
2021/09/01	1	101.50	0	0.00	101.50	1	5,327	0.02%
2021/08/31	1	102.00	1	100.50	101.00	0	5,363	0.00%
2021/08/24	6	101.23	5	100.50	100.50	1	5,661	0.02%
2021/08/23	7	98.21	5	99.70	100.50	2	5,722	0.03%
2021/08/20	0	0.00	0.5	94.85	96.80	-0.5	5,777	-0.01%
2021/08/19	2	93.50	0	0.00	93.00	2	5,800	0.03%
2021/08/17	0	0.00	21	100.16	96.00	-21	6,084	-0.35%
2021/08/16	2	100.75	1	100.03	100.00	1	6,124	0.02%
2021/08/13	4	105.25	0	0.00	103.00	4	6,185	0.06%
2021/08/12	1	108.00	0	0.00	108.00	1	6,213	0.02%
2021/08/11	2	108.00	1	107.00	107.50	1	6,292	0.02%
2021/08/10	2	109.25	1	108.00	108.00	1	6,365	0.02%
2021/08/06	3	111.17	0	0.00	111.00	3	6,647	0.05%
2021/08/05	0	0.00	2	110.25	111.00	-2	6,751	-0.03%
2021/08/04	2	109.75	6	108.83	112.00	-4	6,864	-0.06%
2021/08/03	8	106.13	6	105.00	105.00	2	6,915	0.03%
2021/07/30	2	102.50	1.5	103.64	102.00	0.5	7,220	0.01%
2021/07/29	1	104.50	1	104.50	105.50	0	7,301	0.00%
2021/07/28	7	106.07	10	104.85	104.50	-3	7,375	-0.04%
2021/07/27	6	114.67	5	111.70	109.50	1	7,484	0.01%
2021/07/26	2	113.00	0	0.00	113.00	2	7,612	0.03%
2021/07/23	7	113.71	3	112.00	112.00	4	7,663	0.05%
2021/07/22	11	113.50	7	112.57	112.50	4	7,736	0.05%
2021/07/21	7.2	110.74	6	111.17	111.00	1.2	7,787	0.02%
2021/07/20	2	111.00	1	110.00	110.00	1	7,776	0.01%
2021/07/19	0	0.00	2	114.00	113.50	-2	7,786	-0.03%
2021/07/16	1.1	114.04	0	0.00	113.50	1.1	7,830	0.01%
2021/07/15	19	115.18	10	114.50	114.50	9	7,884	0.11%
2021/07/13	12	117.21	7	115.14	114.00	5	8,058	0.06%
2021/07/12	0	0.00	1	117.00	116.50	-1	8,026	-0.01%
2021/07/09	6.1	117.15	9	115.22	115.00	-2.9	8,040	-0.04%
2021/07/08	2	119.00	3	121.00	119.00	-1	8,066	-0.01%
2021/07/07	10	123.65	13	122.77	120.50	-3	8,101	-0.04%
2021/07/06	5	122.89	8.1	122.25	121.50	-3.1	7,972	-0.04%
2021/07/05	12.2	120.90	9	120.67	118.00	3.2	7,865	0.04%
2021/07/02	2	114.50	1	115.00	115.50	1	7,760	0.01%
2021/07/01	10.1	117.69	3	116.01	114.00	7.1	8,048	0.09%
2021/06/30	3	115.19	13	120.11	123.00	-10	8,037	-0.12%
2021/06/29	3	115.49	4	115.74	112.00	-1	7,900	-0.01%
2021/06/28	8	111.50	4	112.25	112.50	4	7,787	0.05%
2021/06/25	7	114.21	5	113.00	113.00	2	7,774	0.03%
2021/06/24	4	115.38	1	114.51	114.50	3	7,802	0.04%
2021/06/23	7	115.57	7	115.22	115.50	0	7,897	0.00%
2021/06/22	2	114.50	1	112.00	112.00	1	7,990	0.01%
2021/06/21	2	114.50	5.1	114.13	113.50	-3.1	8,099	-0.04%
2021/06/18	10.1	119.00	15	119.17	117.00	-5	8,071	-0.06%
2021/06/17	15	115.23	17	114.67	117.50	-2	7,670	-0.03%
2021/06/16	2	107.25	0	108.50	107.00	2	7,512	0.03%
2021/06/15	16	106.41	12	107.83	108.00	4	7,507	0.05%
2021/06/11	7	108.64	5	105.50	103.50	2	7,479	0.03%
2021/06/10	1	104.99	0	104.33	104.50	1	7,614	0.01%
2021/06/09	2	104.25	1	103.02	103.00	1	7,802	0.01%
2021/06/08	3	104.00	0	104.00	104.50	3	7,814	0.04%
2021/06/07	1	103.04	2	104.75	102.50	-1	7,863	-0.01%
2021/06/04	5	105.48	6	105.49	105.00	-1	7,874	-0.01%
2021/06/03	0	101.00	0	102.42	104.00	0	7,867	0.00%
2021/06/02	4	101.01	2	100.25	100.00	2	7,833	0.03%
2021/06/01	0	105.00	1	104.50	105.00	-1	7,781	-0.01%
2021/05/31	2	105.75	5.2	105.56	104.50	-3.2	7,760	-0.04%
2021/05/28	3	104.85	3	105.67	104.50	0	7,739	0.00%
2021/05/27	4	104.26	0	104.00	104.00	4	7,708	0.05%
2021/05/26	5	107.10	3	104.33	104.50	2	7,654	0.03%
2021/05/25	7.2	106.92	41	106.54	108.00	-33.8	7,623	-0.44%
2021/05/24	0	0.00	1	93.90	98.60	-1	7,669	-0.01%
2021/05/21	1	97.50	4	96.03	95.80	-3	8,044	-0.04%
2021/05/20	30	96.62	2	93.90	93.00	28	8,255	0.34%
2021/05/19	2	94.85	2	96.25	95.40	0	8,409	0.00%
2021/05/18	3	94.70	4	94.23	96.90	-1	8,638	-0.01%
2021/05/17	16	88.08	13	89.65	88.90	3	8,770	0.03%
2021/05/14	4	97.85	6	97.90	93.00	-2	8,852	-0.02%
2021/05/13	7	91.26	5	88.14	91.60	2	8,935	0.02%
2021/05/12	4	97.73	2.5	98.76	90.90	1.6	9,089	0.02%
2021/05/11	4	102.88	2	103.00	101.00	2	9,090	0.02%
2021/05/10	6	113.50	2	113.75	110.50	4	9,152	0.04%
2021/05/07	1	108.50	1	113.00	113.00	0	9,214	0.00%
2021/05/06	2	103.75	1	105.50	103.00	1	9,549	0.01%
2021/05/05	2	107.50	2	107.75	102.50	0	9,563	0.00%
2021/05/04	0	0.00	2.1	106.57	106.00	-2.1	9,851	-0.02%
2021/05/03	6.1	115.28	1	116.50	113.50	5.1	10,170	0.05%
2021/04/29	1	128.50	2	125.50	125.00	-1	10,099	-0.01%
2021/04/28	3.1	126.81	2	126.50	128.50	1.1	10,166	0.01%
2021/04/27	0	0.00	2.5	124.70	126.50	-2.5	10,239	-0.02%
2021/04/26	1	123.50	0	0.00	123.50	1	10,222	0.01%
2021/04/23	6	122.92	1	122.50	122.50	5	10,282	0.05%
2021/04/22	3	119.00	11	122.64	119.50	-8	10,494	-0.08%
2021/04/21	0	0.00	1	123.50	123.50	-1	10,620	-0.01%
2021/04/20	8	127.75	5	127.80	127.50	3	10,940	0.03%
2021/04/19	3	124.33	2	124.50	123.00	1	10,902	0.01%
2021/04/16	1	124.50	1	124.00	123.00	0	10,940	0.00%
2021/04/15	2	124.50	1	125.50	124.00	1	11,107	0.01%
2021/04/14	2	118.25	1	120.50	125.00	1	11,202	0.01%
2021/04/13	4	122.50	0	0.00	122.50	4	11,300	0.04%
2021/04/12	9	125.00	10.1	123.37	121.50	-1.1	11,314	-0.01%
2021/04/09	7	126.93	8	126.25	126.00	-1	11,401	-0.01%
2021/04/08	23	131.87	8	133.19	131.00	15	11,427	0.13%
2021/04/07	12.5	134.14	9.1	134.50	133.50	3.4	11,575	0.03%
2021/04/06	6	127.17	5.2	127.96	129.50	0.8	11,354	0.01%
2021/04/01	4.6	121.87	1	121.50	121.50	3.6	11,260	0.03%
2021/03/31	2	118.75	1.1	118.86	117.50	0.9	11,387	0.01%
2021/03/30	2	119.50	2.1	120.17	118.50	-0.1	11,764	0.00%
2021/03/29	2	118.75	32.7	118.36	117.00	-30.7	11,926	-0.26%
2021/03/26	3.3	119.58	1	119.00	119.50	2.3	12,174	0.02%
2021/03/25	10	115.00	5	114.80	114.00	5	12,118	0.04%
2021/03/24	11	124.36	3	127.16	120.00	8	12,075	0.07%
2021/03/23	6	132.75	6	132.58	131.00	0	12,106	0.00%
2021/03/22	4	130.25	3	132.17	130.50	1	12,209	0.01%
2021/03/19	2	133.50	4.1	134.68	133.00	-2.1	12,296	-0.02%
2021/03/18	0	0.00	2	137.00	134.50	-2	12,427	-0.02%
2021/03/17	2	136.24	2	134.00	134.00	0	12,481	0.00%
2021/03/16	5.1	134.51	5	133.80	134.50	0.1	12,505	0.00%
2021/03/15	1	133.50	3.3	133.73	134.50	-2.3	12,413	-0.02%
2021/03/12	2.3	132.35	0	0.00	128.00	2.3	12,305	0.02%
2021/03/11	2.2	125.38	5.2	127.98	131.00	-3	12,362	-0.02%
2021/03/10	4	117.00	0	118.00	121.50	4	12,362	0.03%
2021/03/09	0.3	110.50	0.3	113.90	110.50	0.1	12,470	0.00%
2021/03/08	0.2	117.38	1.2	119.61	117.00	-0.9	12,466	-0.01%
2021/03/05	0.2	122.17	0	0.00	122.00	0.2	12,619	0.00%
2021/03/03	0	0.00	1	130.00	130.00	-1	12,775	-0.01%
2021/03/02	4	130.75	2	131.50	126.00	2	12,890	0.02%
2021/02/26	0	0.00	2.4	130.00	130.00	-2.4	13,034	-0.02%
2021/02/25	8.2	133.22	5.1	132.41	132.00	3.1	13,343	0.02%
2021/02/24	7.4	131.45	4	132.75	129.00	3.4	13,326	0.03%
2021/02/23	12	140.00	18	139.17	137.50	-6	13,344	-0.04%
2021/02/22	7.1	132.09	7.3	134.75	139.50	-0.2	13,052	0.00%
2021/02/19	7.3	123.60	10	125.75	127.50	-2.7	13,152	-0.02%
2021/02/18	17	121.56	12	120.67	124.00	5	13,244	0.04%
2021/02/17	6.1	115.37	8	116.37	117.50	-1.9	13,484	-0.01%
2021/02/05	9	106.22	11	107.14	107.00	-2	13,531	-0.01%
2021/02/04	13	104.96	11	106.00	104.00	2	13,967	0.01%
2021/02/03	14	104.11	16	103.13	104.00	-2	14,127	-0.01%
2021/02/02	9	100.67	8	100.35	100.00	1	13,906	0.01%
2021/02/01	3	97.03	6	96.48	96.50	-3	13,833	-0.02%
2021/01/29	11	101.25	6	101.85	98.50	5	13,785	0.04%
2021/01/28	20	102.19	22.8	102.26	101.00	-2.8	13,657	-0.02%
2021/01/27	8	100.68	7	100.84	100.50	1	13,700	0.01%
2021/01/26	13	102.87	9	103.52	99.10	4	13,769	0.03%
2021/01/25	22	105.70	27.2	106.21	107.00	-5.2	13,404	-0.04%
2021/01/22	2	97.55	3	97.77	97.60	-1	12,966	-0.01%
2021/01/21	11	98.05	13	98.19	98.00	-2	12,896	-0.02%
2021/01/20	10	96.49	13	95.50	93.80	-3	12,789	-0.02%
2021/01/19	7	100.36	4	101.38	99.00	3	12,639	0.02%
2021/01/18	7	99.80	12	100.21	100.50	-5	12,578	-0.04%
2021/01/15	9	104.06	8	101.81	101.00	1	12,515	0.01%
2021/01/14	22	99.64	30	100.42	102.50	-8	12,336	-0.06%
2021/01/13	49	99.66	50	100.23	100.00	-1	12,264	-0.01%
2021/01/12	7.2	92.49	6	92.80	93.20	1.2	12,028	0.01%
2021/01/11	8	95.40	5	96.46	95.60	3	12,396	0.02%
2021/01/08	23	98.22	21.3	96.55	95.20	1.7	12,534	0.01%
2021/01/07	13	97.49	16.8	96.89	97.50	-3.8	12,342	-0.03%
2021/01/06	14	97.78	16.4	97.88	96.00	-2.4	12,234	-0.02%
2021/01/05	13.2	98.12	21.7	98.06	97.70	-8.6	12,030	-0.07%
2021/01/04	34	96.16	38.5	96.44	97.50	-4.5	11,917	-0.04%
2020/12/31	8	92.14	5	92.34	91.60	3	11,758	0.03%
2020/12/30	11	89.20	12.5	89.60	91.90	-1.5	11,606	-0.01%
2020/12/29	8	85.75	7.2	85.32	84.80	0.8	11,358	0.01%
2020/12/28	5	86.30	7	86.40	85.00	-2	11,243	-0.02%
2020/12/25	17.4	85.70	14	85.76	84.80	3.4	11,135	0.03%
2020/12/24	20	85.09	26.1	85.49	86.20	-6.1	10,948	-0.06%
2020/12/23	8	78.88	14	79.06	78.40	-6	10,487	-0.06%
2020/12/22	33.2	77.77	37.2	77.80	77.90	-4	10,269	-0.04%
2020/12/21	3	74.53	18	73.30	75.00	-15	9,943	-0.15%
2020/12/18	16	74.56	21	74.62	73.70	-5	9,853	-0.05%
2020/12/17	3	74.40	12.7	74.57	75.20	-9.7	9,668	-0.10%
2020/12/16	7	70.36	8.9	71.59	72.80	-1.9	9,437	-0.02%
2020/12/15	6	70.08	7	71.33	68.30	-1	9,266	-0.01%
2020/12/14	23	73.45	23	73.55	73.60	0	9,095	0.00%
2020/12/11	16	71.06	22	70.43	69.70	-6	8,808	-0.07%
2020/12/10	14	71.49	7	71.23	70.90	7	8,667	0.08%
2020/12/09	8	72.30	9.6	72.43	72.10	-1.6	8,565	-0.02%
2020/12/08	12	69.17	12.7	69.26	69.00	-0.7	8,371	-0.01%
2020/12/07	9	71.06	8	71.06	70.60	1	8,252	0.01%
2020/12/04	13	70.25	21	70.50	71.60	-8	8,135	-0.10%
2020/12/03	14	69.66	15	70.08	70.10	-1	8,054	-0.01%
2020/12/02	1	68.70	1.1	69.12	68.80	-0.1	7,885	0.00%
2020/12/01	9	68.56	36.4	68.46	68.50	-27.4	7,819	-0.35%
2020/11/30	2	67.40	0	0.00	67.00	2	7,659	0.03%
2020/11/27	4	66.25	14	66.55	66.90	-10	7,549	-0.13%
2020/11/26	36	65.82	14	65.76	66.20	22	7,437	0.30%
2020/11/25	11.5	65.17	20	65.06	63.90	-8.5	7,271	-0.12%
2020/11/24	16	65.70	19.2	65.67	65.50	-3.2	7,077	-0.05%
2020/11/23	2	62.35	6	62.52	62.60	-4	6,734	-0.06%
2020/11/20	46	62.06	40.7	61.98	62.00	5.3	6,608	0.08%
2020/11/19	15.4	60.47	10	60.75	60.60	5.4	6,320	0.09%
2020/11/18	7	62.00	22.7	61.31	61.40	-15.7	6,176	-0.25%
2020/11/17	5	59.62	28	59.65	60.00	-23	5,780	-0.40%
2020/11/16	22	58.78	38	58.65	58.40	-16	5,492	-0.29%
2020/11/13	40	55.79	11	55.73	56.10	29	4,947	0.59%
2020/11/12	47	56.50	47	57.20	57.00	0	4,661	0.00%
2020/11/11	51	53.44	167	52.99	53.30	-116	4,040	-2.87%	大賣/鉅額交易
2020/11/10	4	49.69	6	50.03	49.75	-2	3,616	-0.06%
2020/11/09	21	50.25	2	49.78	49.35	19	3,553	0.53%
2020/11/06	55	50.58	3	50.50	50.00	52	3,499	1.49%
2020/11/05	43	50.11	6.6	50.08	50.80	36.4	3,391	1.07%
2020/11/04	53	50.28	52	50.30	49.90	1	3,238	0.03%
2020/11/03	3	47.77	35.9	47.82	48.60	-32.9	2,785	-1.18%
2020/11/02	2	44.23	2	44.70	44.20	0	2,637	0.00%
2020/10/30	2	44.28	6	44.76	44.15	-4	2,705	-0.15%
2020/10/29	6	44.27	3	44.43	44.35	3	2,751	0.11%
2020/10/28	9	45.63	0	0.00	45.25	9	2,780	0.32%
2020/10/27	1	46.40	3	46.53	46.70	-2	2,770	-0.07%
2020/10/26	7	46.72	1	46.35	46.50	6	2,772	0.22%
2020/10/23	11	47.50	5	47.26	46.85	6	2,750	0.22%
2020/10/22	11	46.69	1	46.70	46.45	10	2,721	0.37%
2020/10/21	14.3	49.32	8	50.11	48.20	6.3	2,642	0.24%
2020/10/20	11	49.75	14	49.71	49.20	-3	2,518	-0.12%
2020/10/19	32	49.55	40.4	49.60	49.50	-8.4	2,366	-0.35%
2020/10/16	20	44.92	44	45.99	47.00	-24	1,867	-1.28%
2020/10/15	3	43.00	0	0.00	42.75	3	1,653	0.18%
2020/10/14	31	43.90	8	43.42	43.50	23	1,670	1.38%
2020/10/13	3	42.28	3	42.65	42.30	0	1,633	0.00%
2020/10/12	3	42.28	0	0.00	41.55	3	1,642	0.18%
2020/10/08	4.2	42.93	1	42.55	42.55	3.2	1,652	0.19%
2020/10/07	2	42.78	4	43.10	43.10	-2	1,649	-0.12%
2020/10/06	0	0.00	7	42.81	42.35	-7	1,627	-0.43%
2020/10/05	2	41.38	2	41.60	41.40	0	1,592	0.00%
2020/09/30	8	41.00	4	41.09	41.80	4	1,596	0.25%
2020/09/29	1	39.70	8	40.78	41.25	-7	1,554	-0.45%
2020/09/28	0	0.00	1	37.90	37.80	-1	1,456	-0.07%
2020/09/25	2	37.80	1	37.65	37.40	1	1,474	0.07%
2020/09/24	1	39.00	0	0.00	38.70	1	1,477	0.07%
2020/09/23	4	40.71	0	0.00	40.20	4	1,496	0.27%
2020/09/22	3	41.12	0	0.00	41.00	3	1,502	0.20%
2020/09/21	0	0.00	1	41.90	41.90	-1	1,507	-0.07%
2020/09/18	3	42.68	0	0.00	42.40	3	1,520	0.20%
2020/09/17	0	0.00	1	42.55	42.55	-1	1,535	-0.07%
2020/09/15	0	0.00	4	43.05	42.65	-4	1,591	-0.25%
2020/09/14	0	0.00	6	41.90	42.60	-6	1,598	-0.38%
2020/09/11	5	40.92	0	0.00	40.30	5	1,604	0.31%
2020/09/10	7	41.36	2.1	41.44	41.20	4.9	1,631	0.30%
2020/09/09	2	41.25	0	0.00	41.45	2	1,680	0.12%
2020/09/08	2	42.15	0	0.00	41.85	2	1,745	0.11%
2020/09/07	0	0.00	4.7	42.72	42.25	-4.7	1,767	-0.27%
2020/09/04	5	42.10	0	0.00	42.20	5	1,811	0.28%
2020/09/03	0	0.00	13	43.32	43.00	-13	1,874	-0.69%
2020/09/01	3	41.72	0	0.00	41.60	3	1,998	0.15%
2020/08/31	1	42.10	0	0.00	41.75	1	2,018	0.05%
2020/08/28	1	42.40	0	0.00	42.15	1	2,041	0.05%
2020/08/27	0.6	42.25	2.8	42.43	42.25	-2.2	2,070	-0.11%
2020/08/26	1.5	42.45	0	0.00	42.45	1.5	2,090	0.07%
2020/08/25	6	42.33	1	42.30	42.25	5	2,109	0.24%
2020/08/24	6	42.28	0	0.00	42.25	6	2,141	0.28%
2020/08/21	5	42.97	1	42.95	42.70	4	2,166	0.18%
2020/08/20	4	43.19	7	43.50	42.60	-3	2,180	-0.14%
2020/08/19	2.6	46.30	0.7	46.30	46.40	1.9	2,197	0.09%
2020/08/18	2	47.40	0	0.00	46.85	2	2,228	0.09%
2020/08/17	4.6	46.57	14.4	47.00	48.00	-9.8	2,258	-0.43%
2020/08/05	2	34.45	1	34.95	34.55	1	2,244	0.04%
2020/08/04	3	34.60	1	34.70	34.35	2	2,282	0.09%
2020/08/03	1	35.00	2	35.30	34.85	-1	2,350	-0.04%
2020/07/31	1	34.65	3	34.78	34.70	-2	2,658	-0.08%
2020/07/30	1	34.45	1	34.80	34.45	0	3,078	0.00%
2020/07/29	3	34.43	0	0.00	34.20	3	3,170	0.09%
2020/07/28	0	0.00	1	35.95	34.10	-1	3,170	-0.03%
2020/07/27	2	35.48	1	36.30	35.35	1	3,244	0.03%
2020/07/24	1	35.30	6	35.71	35.70	-5	3,193	-0.16%
2020/07/23	0	0.00	2	35.00	35.25	-2	3,158	-0.06%
2020/07/22	0	0.00	2	34.00	34.20	-2	3,161	-0.06%
2020/07/21	0	0.00	7	34.01	33.85	-7	3,201	-0.22%
2020/07/20	3.2	32.49	5	32.40	32.65	-1.8	3,199	-0.06%
2020/07/17	4	33.33	2	33.10	32.85	2	3,227	0.06%
2020/07/16	9	33.55	0	0.00	33.15	9	3,262	0.28%
2020/07/15	0	0.00	2	33.25	33.05	-2	3,278	-0.06%
2020/07/14	4	33.50	0	0.00	33.55	4	3,318	0.12%
2020/07/13	0	0.00	0.8	33.40	33.65	-0.8	3,356	-0.02%
2020/07/10	2	34.30	0	0.00	33.65	2	3,500	0.06%
2020/07/08	0	0.00	3	35.00	35.00	-3	3,577	-0.08%
2020/07/07	3	34.90	5	34.99	34.80	-2	3,663	-0.05%
2020/07/06	5	34.70	1	34.75	35.10	4	3,851	0.10%
2020/07/02	0.2	34.55	0	0.00	34.65	0.2	4,077	0.00%
2020/06/29	0	0.00	1	34.40	34.70	-1	4,098	-0.02%
2020/06/22	3	35.75	0	0.00	35.50	3	4,199	0.07%
2020/06/12	0	0.00	6	35.08	35.85	-6	4,379	-0.14%
2020/06/11	1	36.50	1	36.20	36.10	0	4,395	0.00%
2020/06/09	3	37.35	0.5	37.20	37.20	2.5	4,513	0.06%
2020/06/08	2	38.08	0	0.00	37.90	2	4,552	0.04%
2020/06/05	6.1	38.30	1	38.70	38.15	5.1	4,554	0.11%
2020/06/04	2	38.58	2	38.58	38.70	0	4,538	0.00%
2020/06/02	1	38.70	8	38.16	37.80	-7	4,491	-0.16%
2020/06/01	1	37.75	3	38.45	38.40	-2	4,457	-0.04%
2020/05/29	6	37.48	3	37.43	37.40	3	4,403	0.07%
2020/05/28	6	37.44	8	37.64	37.90	-2	4,407	-0.05%
2020/05/27	1	36.90	1	37.10	36.75	0	4,323	0.00%
2020/05/26	3	36.78	2	37.10	36.65	1	4,355	0.02%
2020/05/25	3	36.10	1	35.70	36.50	2	4,385	0.05%
2020/05/22	2	36.40	0	0.00	36.25	2	4,398	0.05%
2020/05/21	0	0.00	1	37.40	37.25	-1	4,407	-0.02%
2020/05/20	9	37.51	10	37.28	37.10	-1	4,467	-0.02%
2020/05/19	0	0.00	3	36.70	36.75	-3	4,448	-0.07%
2020/05/18	2	35.88	1	36.00	35.70	1	4,457	0.02%
2020/05/15	3	36.48	1.9	36.73	36.50	1.1	4,478	0.02%
2020/05/14	8	36.64	0	0.00	36.20	8	4,452	0.18%
2020/05/12	2	38.10	1.2	38.19	38.40	0.8	4,428	0.02%
2020/05/11	0	0.00	3	38.22	38.35	-3	4,449	-0.07%
2020/05/08	3	38.50	4.2	38.25	37.55	-1.2	4,441	-0.03%
2020/05/07	11	40.11	16	39.99	39.20	-5	4,380	-0.11%
2020/05/06	14	36.59	41	37.33	38.15	-27	4,085	-0.66%
2020/05/05	8	34.54	9	34.90	34.70	-1	3,688	-0.03%
2020/04/30	1	34.40	3	35.07	34.40	-2	3,742	-0.05%
2020/04/29	5	34.32	2	34.35	34.15	3	3,684	0.08%
2020/04/28	11	34.67	2	34.60	34.30	9	3,696	0.24%
2020/04/27	9	34.48	9	34.54	34.45	0	3,720	0.00%
2020/04/24	0	0.00	4	34.16	33.80	-4	3,691	-0.11%
2020/04/23	3	33.52	4	33.34	33.45	-1	3,703	-0.03%
2020/04/22	1	32.85	0	0.00	33.20	1	3,718	0.03%
2020/04/21	3	33.27	0	0.00	32.35	3	3,749	0.08%
2020/04/20	1	34.00	3	34.13	33.90	-2	3,767	-0.05%
2020/04/17	6	34.36	7	34.76	33.75	-1	3,778	-0.03%
2020/04/16	7	34.14	6	34.42	34.30	1	3,760	0.03%
2020/04/15	10	34.68	14	34.51	34.20	-4	3,757	-0.11%
2020/04/14	12	33.38	4	33.50	33.55	8	3,688	0.22%
2020/04/13	1	33.20	0	0.00	32.65	1	3,813	0.03%
2020/04/10	16	34.71	35	34.63	34.40	-19	3,879	-0.49%
2020/04/09	41	35.82	28	36.11	33.95	13	4,140	0.31%
2020/04/08	10	34.00	15	34.06	35.40	-5	4,011	-0.12%
2020/04/07	4	32.20	1	31.75	32.20	3	4,092	0.07%
2020/03/31	3	29.80	5	30.01	29.70	-2	4,475	-0.04%
2020/03/30	0	0.00	6	29.60	29.60	-6	4,518	-0.13%
2020/03/27	12	30.51	5	30.88	29.65	7	4,612	0.15%
2020/03/25	0	0.00	2	27.80	28.35	-2	4,624	-0.04%
2020/03/24	11	26.06	1	26.35	25.80	10	4,572	0.22%
2020/03/23	2.2	24.80	2	25.45	24.75	0.2	4,545	0.00%
2020/03/20	5	26.86	3	26.90	27.00	2	4,520	0.04%
2020/03/17	0	0.00	4	29.58	28.60	-4	4,403	-0.09%
2020/03/16	12	29.83	16	30.18	29.50	-4	4,367	-0.09%
2020/03/13	4	28.61	0	0.00	28.70	4	4,289	0.09%
2020/03/12	7	32.39	0	0.00	31.65	7	4,241	0.17%
2020/03/11	5	35.73	0	0.00	35.10	5	4,204	0.12%
2020/03/10	1	35.20	4	35.30	36.15	-3	4,195	-0.07%
2020/03/09	3	36.53	0	0.00	35.75	3	4,197	0.07%
2020/03/06	3	37.95	0	0.00	38.00	3	4,227	0.07%
2020/03/05	0	0.00	2	38.75	38.65	-2	4,232	-0.05%
2020/03/04	1	38.30	0	0.00	38.20	1	4,229	0.02%
2020/03/03	4	38.40	3	39.32	38.70	1	4,237	0.02%
2020/02/27	6	38.65	1	39.80	37.80	5	4,210	0.12%
2020/02/26	7	40.33	0	0.00	39.65	7	4,164	0.17%
2020/02/25	1	40.65	0	0.00	40.60	1	4,108	0.02%
2020/02/24	1	40.50	0	0.00	40.65	1	4,069	0.02%
2020/02/21	1	41.50	6	41.40	41.20	-5	4,045	-0.12%
2020/02/20	2	40.80	1	40.70	40.55	1	3,968	0.03%
2020/02/19	2	40.90	2	40.83	40.90	0	3,956	0.00%
2020/02/18	12	41.08	23	40.74	40.45	-11	3,928	-0.28%
2020/02/17	0	0.00	1	40.55	40.30	-1	3,916	-0.03%
2020/02/14	6	40.85	6	40.64	40.60	0	4,036	0.00%
2020/02/13	12	40.90	0	0.00	40.15	12	4,028	0.30%
2020/02/12	0	0.00	2	41.45	41.10	-2	4,030	-0.05%
2020/02/11	6	40.46	8	40.66	40.30	-2	3,986	-0.05%
2020/02/10	3	39.48	0	0.00	39.25	3	3,950	0.08%
2020/02/07	0	0.00	2	40.15	39.55	-2	4,026	-0.05%
2020/02/06	1.1	40.42	1	40.45	40.10	0.1	4,272	0.00%
2020/02/05	7	39.94	10	40.12	39.55	-3	4,410	-0.07%
2020/02/04	5	39.52	16	39.20	39.95	-11	4,497	-0.24%
2020/02/03	14	35.46	6	36.33	36.35	8	4,528	0.18%
2020/01/31	9	38.43	1	38.40	38.15	8	4,551	0.18%
2020/01/30	13	39.10	0	0.00	38.95	13	4,553	0.29%
2020/01/20	5	43.40	0	0.00	43.25	5	4,499	0.11%
2020/01/17	1	43.80	4	43.74	43.65	-3	4,489	-0.07%
2020/01/16	1	43.80	7	43.63	43.30	-6	4,441	-0.14%
2020/01/15	4	43.58	5	43.56	43.15	-1	4,406	-0.02%
2020/01/14	5	43.21	7	43.24	43.50	-2	4,341	-0.05%
2020/01/13	3	42.35	0	0.00	42.40	3	4,296	0.07%
2020/01/10	4	43.04	1	43.20	42.80	3	4,272	0.07%
2020/01/09	4	42.65	5	43.09	42.95	-1	4,251	-0.02%
2020/01/08	5	42.47	4	43.16	42.25	1	4,228	0.02%
2020/01/07	45	43.39	18	43.41	43.00	27	4,175	0.65%
2020/01/06	23	46.43	17	46.31	46.10	6	4,113	0.15%
2020/01/03	24	46.38	27	46.99	45.95	-3	4,087	-0.07%
2020/01/02	5	45.03	4	45.03	45.15	1	3,791	0.03%
2019/12/31	18	45.65	36	45.79	45.20	-18	3,800	-0.47%
2019/12/30	15	45.06	25	44.57	45.25	-10	3,615	-0.28%
2019/12/27	1	42.30	1	42.40	42.30	0	3,350	0.00%
2019/12/26	2	43.03	16	43.01	41.95	-14	3,385	-0.41%
2019/12/25	4	42.43	3	42.62	42.40	1	3,429	0.03%
2019/12/24	15	42.41	13	42.36	42.30	2	3,477	0.06%
2019/12/23	4	41.89	3	42.17	41.60	1	3,489	0.03%
2019/12/20	7.3	41.15	11	41.42	41.30	-3.7	3,475	-0.11%
2019/12/19	2	40.30	1	40.15	40.15	1	3,504	0.03%
2019/12/18	2	40.38	0	0.00	40.30	2	3,671	0.05%
2019/12/16	3	40.52	1	40.75	40.65	2	3,817	0.05%
2019/12/13	9	40.29	1	40.50	40.25	8	4,185	0.19%
2019/12/11	0	0.00	1	41.35	41.15	-1	4,771	-0.02%
2019/12/10	0	0.00	11	41.35	41.10	-11	4,792	-0.23%
2019/12/09	0	0.00	1	41.40	41.35	-1	4,807	-0.02%
2019/12/06	0	0.00	1	41.20	41.00	-1	4,856	-0.02%
2019/12/05	3	40.95	1	41.20	40.70	2	4,901	0.04%
2019/12/04	1	40.45	2	40.80	40.60	-1	4,921	-0.02%
2019/12/03	5	40.21	10	39.98	40.35	-5	4,939	-0.10%
2019/12/02	12	40.28	10	39.35	39.35	2	4,971	0.04%
2019/11/29	3	40.33	1	40.35	40.20	2	5,107	0.04%
2019/11/28	1	40.35	0	0.00	40.85	1	5,234	0.02%
2019/11/27	0	0.00	1	40.85	40.85	-1	5,261	-0.02%
2019/11/26	0	0.00	1	40.65	40.45	-1	5,232	-0.02%
2019/11/20	1	40.10	1	40.05	40.00	0	5,208	0.00%
2019/11/18	1	40.00	0	0.00	40.00	1	5,211	0.02%
2019/11/15	2	40.05	2	40.13	39.85	0	5,212	0.00%
2019/11/14	14	40.71	14	40.18	40.10	0	5,204	0.00%
2019/11/13	6	40.88	10	41.27	40.25	-4	5,175	-0.08%
2019/11/12	3	38.97	5	38.98	39.25	-2	5,048	-0.04%
2019/11/11	4	38.88	4	39.01	38.15	0	5,037	0.00%
2019/11/08	1	39.80	0	0.00	39.80	1	5,005	0.02%
2019/11/07	2	39.80	0	0.00	39.80	2	5,002	0.04%
2019/11/06	3	40.20	1	40.50	40.10	2	4,999	0.04%
2019/11/05	15	42.46	5	41.14	39.40	10	4,923	0.20%
2019/11/04	41	42.83	3	43.47	43.65	38	4,658	0.82%
2019/11/01	9	41.51	11	42.85	43.50	-2	4,567	-0.04%
2019/10/31	10	41.65	3	42.43	42.70	7	4,403	0.16%
2019/10/30	2	41.50	4	42.54	42.65	-2	4,271	-0.05%
2019/10/29	2	41.48	5	41.70	42.50	-3	4,199	-0.07%
2019/10/25	0	0.00	1	41.85	41.90	-1	4,155	-0.02%
2019/10/24	0	0.00	3	41.67	41.65	-3	4,140	-0.07%
2019/10/23	9	41.05	5	41.30	41.10	4	4,119	0.10%
2019/10/22	6	40.96	0	0.00	41.15	6	4,118	0.15%
2019/10/21	0	0.00	1	41.55	41.05	-1	4,118	-0.02%
2019/10/18	1	40.85	9	40.92	40.85	-8	4,103	-0.19%
2019/10/17	6	40.88	0.2	41.10	41.10	5.8	4,102	0.14%
2019/10/16	2	40.98	0	0.00	40.85	2	4,097	0.05%
2019/10/15	0	0.00	6	41.58	41.25	-6	4,088	-0.15%
2019/10/14	7	41.49	5	42.43	41.00	2	4,061	0.05%
2019/10/09	6	41.03	2	42.43	42.20	4	3,952	0.10%
2019/10/08	8	43.01	1	43.85	42.50	7	3,851	0.18%
2019/10/07	13	43.90	10	43.70	43.70	3	3,832	0.08%
2019/10/04	1	43.15	2	43.15	44.00	-1	3,752	-0.03%
2019/10/03	2	42.40	3	43.10	43.85	-1	3,681	-0.03%
2019/10/02	3	43.47	2	43.53	43.15	1	3,642	0.03%
2019/10/01	32.8	43.91	46.3	44.18	44.20	-13.5	3,580	-0.38%
2019/09/27	2	42.43	5	42.91	43.30	-3	3,443	-0.09%
2019/09/26	13	41.62	20	42.08	42.60	-7	3,334	-0.21%
2019/09/25	0	0.00	1	40.50	40.50	-1	3,213	-0.03%
2019/09/24	3	39.13	5	39.62	40.05	-2	3,184	-0.06%
2019/09/23	20	39.96	0	0.00	38.20	20	3,078	0.65%
2019/09/20	6	41.56	9	41.35	41.30	-3	2,911	-0.10%
2019/09/19	0	0.00	1	42.30	41.75	-1	2,843	-0.04%
2019/09/18	6	42.09	7	43.31	43.00	-1	2,751	-0.04%
2019/09/17	15	42.13	34	44.26	41.80	-19	2,375	-0.80%
2019/09/16	10	41.70	0	0.00	41.30	10	1,806	0.55%
2019/09/11	1	41.50	1	40.95	41.15	0	1,758	0.00%
2019/09/10	8	41.09	0	0.00	41.10	8	1,740	0.46%
2019/09/09	2	41.75	3	42.40	42.45	-1	1,667	-0.06%
2019/09/06	2	40.93	0	0.00	41.10	2	1,595	0.13%
2019/09/05	5	41.20	10	41.22	41.00	-5	1,552	-0.32%
2019/09/04	7	40.71	22	40.66	41.00	-15	1,506	-1.00%
2019/09/03	19	40.10	28	39.67	40.45	-9	1,413	-0.64%
2019/09/02	15	38.65	14	38.35	39.25	1	1,259	0.08%
2019/08/30	1	36.00	6	35.73	35.70	-5	1,131	-0.44%
2019/08/28	0	0.00	5	34.10	34.10	-5	1,091	-0.46%
2019/08/26	1	34.00	0	0.00	34.05	1	1,098	0.09%
2019/08/23	0	0.00	1	34.90	35.10	-1	1,098	-0.09%
2019/08/22	1	35.15	0	0.00	35.15	1	1,100	0.09%
2019/08/19	5	34.40	0	0.00	34.50	5	1,079	0.46%
2019/08/15	1	34.00	0	0.00	34.10	1	1,087	0.09%
2019/08/12	4	35.51	1	35.55	35.55	3	1,088	0.28%
2019/08/07	2	34.35	0	0.00	33.70	2	1,078	0.19%
2019/08/05	4	37.55	20	36.45	36.45	-16	1,069	-1.50%
2019/08/02	2	40.75	0	0.00	40.45	2	1,025	0.20%
2019/07/30	0	0.00	1	42.70	42.40	-1	1,071	-0.09%
2019/07/26	0	0.00	5	42.52	42.55	-5	1,090	-0.46%
2019/07/25	1	42.80	0	0.00	42.50	1	1,088	0.09%
2019/07/24	0	0.00	1	42.50	42.25	-1	1,097	-0.09%
2019/07/23	5	41.75	1	42.10	41.90	4	1,123	0.36%
2019/07/22	6	41.24	1	41.05	41.30	5	1,191	0.42%
2019/07/19	1	41.50	0	0.00	41.40	1	1,202	0.08%
2019/07/17	2	42.53	0	0.00	42.05	2	1,211	0.17%
2019/07/15	1	43.00	0	0.00	43.00	1	1,259	0.08%
2019/07/12	0	0.00	1	43.20	43.45	-1	1,310	-0.08%
2019/07/11	2	45.85	10	45.80	45.80	-8	1,372	-0.58%
2019/07/10	10	45.65	0	0.00	45.40	10	1,621	0.62%
2019/07/09	1	45.40	0	0.00	45.00	1	1,657	0.06%
2019/07/08	0	0.00	1	46.50	46.10	-1	1,663	-0.06%
2019/07/05	1	45.70	0	0.00	46.10	1	1,697	0.06%
2019/07/04	2	45.50	1	45.40	45.50	1	1,710	0.06%
2019/07/02	1	44.45	13	44.78	44.75	-12	1,811	-0.66%
2019/07/01	9	44.20	1	44.40	44.45	8	1,839	0.43%
2019/06/28	2	43.05	0	0.00	43.05	2	1,838	0.11%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/25	1	42.55	3	43.45	42.50	-2	1,909	-0.10%
2019/06/24	1	43.00	0	0.00	43.00	1	1,975	0.05%
2019/06/21	0	0.00	7	43.13	42.90	-7	2,048	-0.34%
2019/06/20	10	43.40	1	43.20	43.30	9	2,059	0.44%
2019/06/18	1	42.55	2	43.18	42.10	-1	2,124	-0.05%
2019/06/17	2	42.73	0	0.00	42.75	2	2,138	0.09%
2019/06/14	0	0.00	2	41.98	41.95	-2	2,160	-0.09%
2019/06/11	1	40.60	4	40.93	41.20	-3	2,469	-0.12%
2019/06/10	3	40.57	1	40.55	40.55	2	2,503	0.08%
2019/06/06	0	0.00	2	39.95	40.10	-2	2,534	-0.08%
2019/06/05	3	41.97	1	41.05	41.05	2	2,568	0.08%
2019/06/04	5	42.30	5	41.60	41.60	0	2,614	0.00%
2019/06/03	0	0.00	1	41.65	41.60	-1	2,665	-0.04%
2019/05/31	0	0.00	1	41.70	41.65	-1	2,704	-0.04%
2019/05/30	1	41.25	0	0.00	41.20	1	2,771	0.04%
2019/05/29	2	39.90	3	40.15	40.50	-1	2,910	-0.03%
2019/05/24	7	40.40	7	40.70	40.20	0	3,545	0.00%
2019/05/23	11	40.90	10	40.45	40.40	1	3,597	0.03%
2019/05/22	0	0.00	10	41.60	41.55	-10	3,668	-0.27%
2019/05/21	0	0.00	1	41.45	41.55	-1	3,707	-0.03%
2019/05/20	1	40.90	6	40.80	40.75	-5	3,804	-0.13%
2019/05/16	3	41.95	0	0.00	41.30	3	3,995	0.08%
2019/05/10	30	44.20	20	43.70	42.80	10	4,644	0.22%
2019/05/09	0	0.00	2	45.15	44.15	-2	4,634	-0.04%
2019/05/07	0	0.00	11	46.22	45.90	-11	4,747	-0.23%
2019/05/06	11	44.97	1	44.60	44.75	10	4,751	0.21%
2019/05/03	1	46.35	0	0.00	46.25	1	4,785	0.02%
2019/04/30	11	46.00	11	46.12	46.15	0	4,891	0.00%
2019/04/29	4	46.25	2	45.98	45.75	2	4,919	0.04%
2019/04/26	8	47.69	3	47.83	47.25	5	4,961	0.10%
2019/04/24	0	0.00	1	47.15	47.20	-1	5,036	-0.02%
2019/04/22	2	48.90	0	0.00	47.80	2	5,340	0.04%
2019/04/19	2	48.05	0	0.00	48.40	2	5,387	0.04%
2019/04/18	3	48.90	0	0.00	47.60	3	5,707	0.05%
2019/04/17	3	49.70	3	49.95	49.35	0	5,719	0.00%
2019/04/16	23	50.02	11	49.84	49.75	12	5,718	0.21%
2019/04/15	26	46.87	21	47.03	47.85	5	5,594	0.09%
2019/04/12	1	47.10	3	47.03	46.70	-2	5,672	-0.04%
2019/04/11	24	48.15	1	47.60	47.10	23	5,768	0.40%
2019/04/10	0	0.00	1	47.50	47.50	-1	5,923	-0.02%
2019/04/09	4	47.88	13	47.73	47.60	-9	6,081	-0.15%
2019/04/08	1	46.65	4	46.63	46.70	-3	6,436	-0.05%
2019/04/03	2	46.13	2	45.50	46.10	0	6,629	0.00%
2019/04/02	2	45.30	0	0.00	45.30	2	6,827	0.03%
2019/04/01	0	0.00	5	45.15	45.00	-5	7,167	-0.07%
2019/03/29	0	0.00	1	45.75	45.65	-1	7,536	-0.01%
2019/03/27	0	0.00	51	45.83	45.80	-51	7,865	-0.65%
2019/03/26	17	47.28	8	47.11	46.50	9	7,873	0.11%
2019/03/25	10	47.70	10	47.65	47.65	0	8,009	0.00%
2019/03/21	2	47.40	1	47.80	48.15	1	8,105	0.01%
2019/03/20	1	47.55	4	47.31	47.30	-3	8,230	-0.04%
2019/03/19	0	0.00	1	47.50	47.25	-1	8,377	-0.01%
2019/03/18	0	0.00	21	48.08	47.95	-21	8,491	-0.25%
2019/03/15	6	48.41	10.3	48.38	48.10	-4.3	8,770	-0.05%
2019/03/14	27	47.56	30	46.77	46.60	-3	9,044	-0.03%
2019/03/11	11	50.72	10	50.20	50.20	1	9,448	0.01%
2019/03/08	2	49.70	2	50.10	50.40	0	9,612	0.00%
2019/03/07	11	51.16	6	50.10	50.30	5	9,642	0.05%
2019/03/06	5	50.94	1	51.10	50.80	4	9,679	0.04%
2019/03/05	1	50.30	1	50.70	50.10	0	9,708	0.00%
2019/03/04	0	0.00	3	50.25	51.10	-3	9,704	-0.03%
2019/02/27	7	49.49	129	49.50	49.05	-122	9,658	-1.26%	大賣/鉅額交易
2019/02/26	25	52.28	38	51.74	51.40	-13	9,577	-0.14%
2019/02/25	15	51.91	18	52.06	51.90	-3	9,563	-0.03%
2019/02/22	37	49.98	43	51.55	51.60	-6	9,450	-0.06%
2019/02/21	3	48.23	2	48.13	48.50	1	9,149	0.01%
2019/02/20	6	48.28	14	48.12	48.00	-8	9,258	-0.09%
2019/02/19	10	47.79	10	47.60	47.60	0	9,267	0.00%
2019/02/18	13	48.24	3	48.43	47.60	10	9,242	0.11%
2019/02/15	4	46.78	4	46.65	47.05	0	9,163	0.00%
2019/02/14	30	47.17	4	46.91	46.35	26	9,095	0.29%
2019/02/13	46	47.27	47	47.62	47.40	-1	9,023	-0.01%
2019/02/12	20	44.78	17	45.18	46.00	3	8,777	0.03%
2019/02/11	2	42.88	4	42.60	43.10	-2	8,609	-0.02%
2019/01/30	0	0.00	1	41.80	41.80	-1	8,577	-0.01%
2019/01/29	1	41.20	4	40.89	41.35	-3	8,614	-0.03%
2019/01/28	0	0.00	1	41.50	41.10	-1	8,652	-0.01%
2019/01/25	5	40.90	5	41.03	40.85	0	8,874	0.00%
2019/01/23	2	40.25	7	39.95	40.35	-5	9,254	-0.05%
2019/01/22	2	40.15	0	0.00	39.70	2	9,268	0.02%
2019/01/21	0	0.00	1	41.25	40.60	-1	9,292	-0.01%
2019/01/18	1	40.80	1	40.55	40.70	0	9,306	0.00%
2019/01/17	4	40.94	4	41.23	40.55	0	9,334	0.00%
2019/01/16	8	41.13	18	41.12	40.90	-10	9,313	-0.11%
2019/01/15	4	41.86	3	41.95	41.75	1	9,273	0.01%
2019/01/14	1	41.75	5	41.70	41.75	-4	9,265	-0.04%
2019/01/11	33	41.96	15	41.82	41.50	18	9,264	0.19%
2019/01/10	1	40.30	2	40.40	40.30	-1	9,125	-0.01%
2019/01/09	72	41.49	21	40.82	40.50	51	9,288	0.55%
2019/01/08	6	39.94	3	40.18	40.30	3	8,992	0.03%
2019/01/07	17	40.17	10	39.93	39.65	7	8,947	0.08%
2019/01/04	17	38.61	89	37.92	39.00	-72	8,914	-0.81%
2019/01/03	22	39.64	12	39.49	38.75	10	8,765	0.11%
2019/01/02	39	40.36	0	0.00	40.00	39	8,676	0.45%
2018/12/28	13	40.11	17	39.95	40.10	-4	8,611	-0.05%
2018/12/27	14	38.81	22	38.83	38.95	-8	8,451	-0.09%
2018/12/26	102	40.70	37	39.98	37.40	65	8,289	0.78%	大買/
2018/12/25	6	39.69	11	39.80	39.60	-5	7,869	-0.06%
2018/12/24	9	39.76	6	39.92	39.75	3	7,694	0.04%
2018/12/22	23	39.65	44	39.62	39.05	-21	7,492	-0.28%
2018/12/21	53	37.62	31	38.95	40.15	22	7,198	0.31%
2018/12/20	6	36.60	13	36.28	36.50	-7	6,832	-0.10%
2018/12/19	12	36.13	11	35.98	35.80	1	6,640	0.02%
2018/12/18	6	35.15	6	35.26	35.20	0	6,495	0.00%
2018/12/17	24	35.54	13	35.81	35.35	11	6,442	0.17%
2018/12/14	1	34.50	5	33.80	34.10	-4	6,267	-0.06%
2018/12/13	4	35.00	0	0.00	34.50	4	6,221	0.06%
2018/12/12	4	35.71	2	35.78	35.50	2	6,141	0.03%
2018/12/11	10	35.04	12	35.03	34.90	-2	6,015	-0.03%
2018/12/10	12	34.04	6	34.73	33.90	6	5,929	0.10%
2018/12/07	69	35.63	29	35.62	35.75	40	5,814	0.69%
2018/12/06	32	35.64	26	35.98	34.50	6	5,528	0.11%
2018/12/05	22	35.89	36	35.73	37.80	-14	5,190	-0.27%
2018/12/04	11	35.05	21	34.50	34.50	-10	4,788	-0.21%
2018/12/03	29	34.18	6	33.96	34.45	23	4,666	0.49%
2018/11/29	0	0.00	31	31.14	30.55	-31	4,432	-0.70%
2018/11/28	2	30.60	3	30.57	30.65	-1	4,373	-0.02%
2018/11/27	12	29.53	10	30.00	30.00	2	4,337	0.05%
2018/11/26	4	28.80	0	0.00	29.20	4	4,311	0.09%
2018/11/23	11	29.75	4	28.40	28.50	7	4,307	0.16%
2018/11/22	0	0.00	4	31.40	29.70	-4	4,280	-0.09%
2018/11/21	11	30.69	1	30.65	30.85	10	4,247	0.24%
2018/11/20	13	30.88	0	0.00	30.55	13	4,270	0.30%
2018/11/19	36	31.22	41	31.39	31.40	-5	4,240	-0.12%
2018/11/16	16	29.68	25	30.01	29.55	-9	4,139	-0.22%
2018/11/15	12	28.89	12	29.09	29.10	0	4,063	0.00%
2018/11/13	10	27.85	10	28.60	28.80	0	4,070	0.00%
2018/11/09	10	29.70	5	29.30	29.60	5	4,161	0.12%
2018/11/08	10	29.30	10	30.10	29.35	0	4,235	0.00%
2018/11/07	7	28.54	5	28.82	29.20	2	4,211	0.05%
2018/11/06	15	28.67	12	29.46	28.00	3	4,192	0.07%
2018/11/05	0	0.00	11	30.22	30.20	-11	4,137	-0.27%
2018/11/02	38	31.36	39	30.91	30.30	-1	4,132	-0.02%
2018/11/01	68	29.56	33	30.08	30.25	35	3,918	0.89%
2018/10/31	1	28.25	2	28.23	28.70	-1	3,601	-0.03%
2018/10/30	2	27.40	2	27.25	26.10	0	3,524	0.00%
2018/10/29	2	28.28	0	0.00	27.75	2	3,573	0.06%
2018/10/26	10	28.92	32	28.53	28.35	-22	3,631	-0.61%
2018/10/25	1	29.20	0	0.00	28.45	1	3,627	0.03%
2018/10/24	1	32.35	2	32.20	31.05	-1	3,696	-0.03%
2018/10/23	0	0.00	1	33.55	32.50	-1	3,791	-0.03%
2018/10/22	0	0.00	2	34.25	33.90	-2	3,923	-0.05%
2018/10/19	41	33.72	4	33.41	33.35	37	3,957	0.93%
2018/10/18	8	37.41	1	37.35	35.85	7	4,004	0.17%
2018/10/17	7	40.05	15	38.61	37.60	-8	4,006	-0.20%
2018/10/16	5	38.85	0	0.00	39.50	5	3,914	0.13%
2018/10/15	20	36.65	15	35.98	35.95	5	4,003	0.12%
2018/10/12	5	36.48	3	36.53	36.45	2	4,097	0.05%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/08	0	0.00	10	40.70	40.80	-10	4,359	-0.23%
2018/10/05	0	0.00	2	40.00	39.80	-2	4,552	-0.04%
2018/10/03	1	45.60	41	45.10	44.05	-40	4,979	-0.80%
2018/10/02	32	47.16	2	47.00	45.90	30	5,164	0.58%
2018/10/01	1	45.95	3	45.67	46.35	-2	5,295	-0.04%
2018/09/28	4	46.26	129	46.64	45.55	-125	5,500	-2.27%	大賣/鉅額交易
2018/09/27	2	48.85	11	46.88	46.85	-9	5,673	-0.16%
2018/09/26	0	0.00	1	49.20	49.10	-1	5,843	-0.02%
2018/09/25	1	49.15	2	50.00	49.50	-1	6,216	-0.02%
2018/09/21	1	50.00	2	49.58	49.80	-1	6,582	-0.02%
2018/09/20	5	50.30	5	48.80	48.80	0	6,926	0.00%
2018/09/19	22	51.68	15	49.82	49.60	7	7,038	0.10%
2018/09/18	1	51.60	1	51.90	50.90	0	7,235	0.00%
2018/09/17	11	52.69	1	52.80	52.70	10	7,424	0.13%
2018/09/14	13	52.49	11	53.27	54.20	2	7,648	0.03%
2018/09/13	3	52.50	1	52.70	51.00	2	8,110	0.02%
2018/09/12	0	0.00	22	52.87	51.80	-22	8,201	-0.27%
2018/09/11	11	54.11	16	54.16	53.70	-5	8,477	-0.06%
2018/09/10	11	55.62	11	54.75	54.10	0	8,490	0.00%
2018/09/07	0	0.00	86	57.49	55.10	-86	8,709	-0.99%
2018/09/06	2	61.10	1	61.50	60.10	1	8,790	0.01%
2018/09/05	6	63.27	6	61.58	61.20	0	9,072	0.00%
2018/09/04	14	62.34	19	62.43	63.10	-5	9,300	-0.05%
2018/09/03	1	62.00	1	62.50	61.60	0	9,372	0.00%
2018/08/30	1	65.30	2	66.10	65.80	-1	9,532	-0.01%
2018/08/29	7	65.84	5	65.20	65.20	2	9,778	0.02%
2018/08/28	8	67.00	6	65.12	64.80	2	9,998	0.02%
2018/08/27	6	64.72	10	65.54	66.30	-4	10,141	-0.04%
2018/08/24	6	63.47	5	62.00	62.00	1	10,131	0.01%
2018/08/23	2	64.10	1	66.60	63.20	1	10,185	0.01%
2018/08/22	1	70.50	2	70.35	70.50	-1	10,158	-0.01%
2018/08/21	1	70.80	1	70.70	70.00	0	10,275	0.00%
2018/08/20	0	0.00	1	70.50	70.50	-1	10,473	-0.01%
2018/08/17	16	71.21	4	70.48	68.30	12	10,516	0.11%
2018/08/16	21	71.93	4	71.63	72.00	17	10,468	0.16%
2018/08/15	48	68.06	8	68.11	70.00	40	10,396	0.38%
2018/08/14	4	67.50	3	64.83	67.60	1	10,349	0.01%
2018/08/13	55	64.22	172	63.52	63.60	-117	10,310	-1.13%	大賣/鉅額交易
2018/08/10	9	71.28	5	69.80	69.80	4	10,282	0.04%
2018/08/09	12	71.11	12	71.99	72.00	0	10,294	0.00%
2018/08/08	1	71.40	4	73.25	71.20	-3	10,270	-0.03%
2018/08/07	10	71.50	12	74.25	74.50	-2	10,249	-0.02%
2018/08/06	42	71.45	11	71.46	71.40	31	10,256	0.30%
2018/08/03	6	71.47	5	71.56	71.60	1	10,329	0.01%
2018/08/02	8	69.61	47	69.45	70.00	-39	10,387	-0.38%
2018/08/01	8	74.89	10	74.27	73.40	-2	10,464	-0.02%
2018/07/31	9	74.08	12	75.39	75.60	-3	10,441	-0.03%
2018/07/30	6	74.67	2	76.35	73.50	4	10,481	0.04%
2018/07/27	19	81.90	15	81.69	80.70	4	10,555	0.04%
2018/07/26	10	78.98	10	78.44	78.90	0	10,405	0.00%
2018/07/25	6	77.72	5	77.46	77.80	1	10,320	0.01%
2018/07/24	4	73.70	5	74.60	76.50	-1	10,204	-0.01%
2018/07/23	14	74.00	16	72.99	74.50	-2	10,145	-0.02%
2018/07/20	8	74.89	16	73.16	71.30	-8	10,038	-0.08%
2018/07/19	5	76.20	15	75.77	76.80	-10	9,970	-0.10%
2018/07/18	30	76.68	19	77.56	75.30	11	10,006	0.11%
2018/07/17	6	79.70	4	80.43	78.80	2	10,089	0.02%
2018/07/16	18	83.13	19	83.62	82.60	-1	9,995	-0.01%
2018/07/13	4	86.50	5	86.94	85.10	-1	10,005	-0.01%
2018/07/12	13	82.89	12	85.05	85.50	1	9,815	0.01%
2018/07/11	15	82.88	14	83.10	82.20	1	9,749	0.01%
2018/07/10	4	77.90	4	79.03	80.40	0	9,659	0.00%
2018/07/09	4	85.00	3	82.87	80.50	1	9,549	0.01%
2018/07/06	14	85.59	13	85.25	84.90	1	9,382	0.01%
2018/07/05	18	89.03	27	90.87	86.90	-9	9,159	-0.10%
2018/07/04	47	87.23	60	86.84	91.50	-13	8,991	-0.14%
2018/07/03	43	91.03	19	90.68	86.00	24	8,811	0.27%
2018/07/02	13	88.20	16	88.28	90.30	-3	8,439	-0.04%
2018/06/29	11	84.54	11	84.75	84.40	0	8,052	0.00%
2018/06/28	12	78.48	16	79.14	79.00	-4	7,692	-0.05%
2018/06/27	10	80.80	4	81.33	78.30	6	7,559	0.08%
2018/06/26	25	78.70	13	79.18	80.70	12	7,336	0.16%
2018/06/25	18	83.44	19.3	84.33	80.80	-1.3	7,119	-0.02%
2018/06/22	26	86.86	20	86.00	83.00	6	6,874	0.09%
2018/06/21	1	81.50	6	85.98	88.20	-5	6,334	-0.08%
2018/06/20	212.1	80.86	16	81.33	80.20	196.1	6,221	3.15%	大買/鉅額交易
2018/06/19	0	0.00	1	88.90	88.90	-1	5,951	-0.02%
2018/06/15	8	77.04	16	78.43	80.90	-8	5,913	-0.14%
2018/06/14	4	73.63	35	73.50	73.60	-31	5,702	-0.54%
2018/06/13	31	73.79	172	73.05	74.80	-141	5,575	-2.53%	大賣/鉅額交易
2018/06/12	21	70.83	13.6	71.36	71.80	7.4	5,279	0.14%
2018/06/11	1	65.30	3	65.30	65.30	-2	5,043	-0.04%
2018/06/08	0	0.00	16	59.40	59.40	-16	4,965	-0.32%
2018/06/07	20	55.21	18	54.47	54.00	2	4,954	0.04%
2018/06/06	7	54.70	12	53.99	54.50	-5	4,778	-0.10%
2018/06/05	15	52.72	7	51.37	50.30	8	4,523	0.18%
2018/05/31	11	50.28	4	50.58	47.80	7	4,116	0.17%
2018/05/29	2	50.73	7	50.90	49.85	-5	4,321	-0.12%
2018/05/28	8	50.03	3	50.12	51.20	5	4,218	0.12%
2018/05/25	1	48.25	0	0.00	47.50	1	4,020	0.02%
2018/05/23	4	46.50	5	47.00	46.55	-1	3,984	-0.03%
2018/05/22	1	47.55	1	47.50	47.55	0	3,972	0.00%
2018/05/21	10	46.75	3	46.65	46.50	7	3,920	0.18%
2018/05/18	15	46.68	14	46.63	46.70	1	3,919	0.03%
2018/05/15	10	47.13	10	47.51	46.75	0	3,881	0.00%
2018/05/14	2	47.90	2	46.90	47.95	0	3,950	0.00%
2018/05/11	0	0.00	6	46.58	46.10	-6	3,993	-0.15%
2018/05/10	15	50.69	10	49.60	49.60	5	3,939	0.13%
2018/05/09	4	50.23	4	49.93	49.35	0	3,876	0.00%
2018/05/08	0	0.00	3	47.75	48.00	-3	3,678	-0.08%
2018/05/07	29	48.75	33	48.69	47.75	-4	3,660	-0.11%
2018/05/04	15	49.23	4.4	49.58	48.50	10.6	3,536	0.30%
2018/04/27	28	46.74	28	46.97	46.75	0	3,430	0.00%
2018/04/26	0	0.00	1	46.55	45.70	-1	3,439	-0.03%
2018/04/25	2	46.40	2	46.73	46.50	0	3,424	0.00%
2018/04/24	2	46.35	4	47.65	46.40	-2	3,384	-0.06%
2018/04/23	7	49.88	4	50.60	51.40	3	3,266	0.09%
2018/04/19	9	47.75	9	47.00	47.00	0	3,282	0.00%
2018/04/18	0	0.00	3	47.30	47.45	-3	3,235	-0.09%
2018/04/17	1	47.30	1	48.40	46.55	0	3,251	0.00%
2018/04/16	9	50.16	13	49.15	50.00	-4	3,227	-0.12%
2018/04/13	9.6	46.84	6	46.73	48.00	3.6	3,094	0.12%
2018/04/12	31.5	45.06	15	45.02	45.00	16.5	3,079	0.54%
2018/04/11	0	0.00	1	44.80	44.55	-1	3,228	-0.03%
2018/04/10	0	0.00	1	44.90	44.65	-1	3,551	-0.03%
2018/04/09	0	0.00	1	43.00	44.00	-1	3,640	-0.03%
2018/04/02	0	0.00	1	43.85	43.75	-1	3,778	-0.03%
2018/03/26	0	0.00	1	43.05	43.40	-1	4,908	-0.02%
2018/03/22	2	46.65	2	46.58	45.45	0	4,958	0.00%
2018/03/20	14	46.20	30	46.12	45.85	-16	5,046	-0.32%
2018/03/19	1	46.00	1	45.85	45.85	0	5,036	0.00%
2018/03/15	0	0.00	2	45.38	45.70	-2	5,088	-0.04%
2018/03/14	1	45.95	1	45.80	45.25	0	5,154	0.00%
2018/03/12	1	44.00	0	0.00	44.10	1	5,186	0.02%
2018/03/09	6	44.28	5	44.15	44.15	1	5,267	0.02%
2018/03/07	1	46.15	0	0.00	44.10	1	5,641	0.02%
2018/03/06	12	46.28	12	45.34	45.15	0	5,784	0.00%
2018/03/05	8	47.34	52	46.99	46.60	-44	6,014	-0.73%
2018/03/02	8	45.63	3	45.45	45.55	5	5,903	0.08%
2018/02/26	0	0.00	2	43.40	42.50	-2	5,841	-0.03%
2018/02/23	7	43.94	6	43.02	42.75	1	5,826	0.02%
2018/02/22	0	0.00	4	41.34	41.85	-4	5,781	-0.07%
2018/02/21	1	40.50	0	0.00	41.20	1	5,766	0.02%
2018/02/12	20	39.80	1	39.80	39.60	19	5,753	0.33%
2018/02/09	4	40.76	10	40.70	40.70	-6	5,735	-0.10%
2018/02/08	3	41.80	1	41.70	41.50	2	5,713	0.04%
2018/02/06	4	44.66	7	43.14	42.50	-3	5,625	-0.05%
2018/02/05	13	44.91	12	45.18	44.95	1	5,502	0.02%
2018/02/02	3	44.63	6	45.53	44.55	-3	5,393	-0.06%
2018/02/01	9	45.39	6	45.88	45.10	3	5,337	0.06%
2018/01/31	1	42.00	0	0.00	42.85	1	5,220	0.02%
2018/01/30	1	42.35	6	42.65	42.00	-5	5,205	-0.10%
2018/01/29	15	43.13	10	43.97	43.55	5	5,175	0.10%
2018/01/26	8	41.40	4	41.75	41.50	4	5,121	0.08%
2018/01/25	2	43.60	0	0.00	43.20	2	5,055	0.04%
2018/01/24	20	44.70	0	0.00	44.70	20	5,027	0.40%
2018/01/22	5	48.68	3	49.30	48.30	2	5,014	0.04%
2018/01/19	0	0.00	1	47.55	47.40	-1	4,964	-0.02%
2018/01/18	10	48.70	12	47.38	47.15	-2	4,943	-0.04%
2018/01/17	1	48.15	0	0.00	47.80	1	4,916	0.02%
2018/01/16	1	49.95	1	48.75	48.85	0	4,885	0.00%
2018/01/15	24	49.64	3	51.43	49.00	21	4,841	0.43%
2018/01/12	8	47.59	5	47.81	48.45	3	4,616	0.06%
2018/01/11	3	48.73	4	48.78	47.60	-1	4,581	-0.02%
2018/01/10	10	48.41	11	48.36	47.50	-1	4,509	-0.02%
2018/01/09	13	50.35	13	50.86	49.70	0	4,423	0.00%
2018/01/08	17	51.42	25	52.28	49.50	-8	4,310	-0.19%
2018/01/05	7	53.81	13	53.41	53.00	-6	4,216	-0.14%
2018/01/04	47	52.47	26	52.10	54.00	21	4,052	0.52%
2018/01/03	6	47.33	9.9	48.27	49.25	-3.9	3,716	-0.11%
2018/01/02	10	44.03	6	44.42	44.80	4	3,564	0.11%