凱美 (2375)-中國信託-忠孝券商分點個股進出

台股 » 個股 » 凱美 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

凱美

(2375)

可現股當沖

股價
62.9
漲跌
▲1.1
漲幅
+1.78%
成交量
278張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間: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－中國信託-忠孝券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-忠孝券商分點個股進出
中國信託-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/15	0	0.00	1.2	63.88	63.50	-1.2	427	-0.28%
2024/04/11	0	0.00	1	64.60	64.50	-1	420	-0.24%
2024/04/09	2	63.85	0	0.00	64.20	2	415	0.48%
2024/04/03	0	0.00	0	61.50	61.70	0	397	0.00%
2024/04/02	1	62.30	1	62.80	61.90	0	397	0.00%
2024/03/29	0	0.00	1	60.30	60.50	-1	368	-0.27%
2024/03/20	1	60.30	0	0.00	60.10	1	404	0.25%
2024/03/19	0.1	59.60	0	0.00	59.70	0.1	423	0.02%
2024/03/14	1	61.50	3	61.40	61.30	-2	456	-0.44%
2024/03/13	2.1	62.23	0	0.00	61.80	2.1	479	0.43%
2024/03/11	1.1	62.81	0	0.00	62.80	1.1	507	0.22%
2024/03/08	0.1	63.20	0	0.00	62.90	0.1	526	0.02%
2024/03/07	0.1	64.30	0	0.00	63.70	0.1	540	0.02%
2024/03/04	0	0.00	0.1	65.53	65.40	-0.1	701	-0.01%
2024/02/29	1	65.50	0	0.00	66.80	1	797	0.13%
2024/02/27	0.1	63.60	0	0.00	63.50	0.1	896	0.01%
2024/02/26	0	0.00	0.1	64.10	64.20	-0.1	901	-0.01%
2024/02/15	2	64.10	0	0.00	64.30	2	918	0.22%
2024/02/01	0.1	63.80	0	0.00	63.80	0.1	904	0.01%
2024/01/30	0.1	64.60	0	0.00	64.20	0.1	913	0.01%
2024/01/24	0.1	65.70	0	0.00	65.70	0.1	941	0.01%
2024/01/19	0.1	64.20	0	0.00	64.20	0.1	933	0.01%
2024/01/11	0.1	65.00	0	0.00	65.10	0.1	887	0.01%
2024/01/10	0	65.80	0	0.00	65.40	0	886	0.01%
2024/01/04	0	0.00	10	67.60	67.60	-10	906	-1.10%
2023/12/27	0	0.00	1	71.00	70.30	-1	888	-0.11%
2023/12/26	2	70.40	0	0.00	70.50	2	886	0.23%
2023/12/18	1	72.00	0.5	72.00	72.20	0.5	867	0.06%
2023/12/15	0	0.00	1	75.40	74.50	-1	850	-0.12%
2023/12/14	0	0.00	1	76.40	75.10	-1	845	-0.12%
2023/12/13	0	0.00	10	74.50	74.60	-10	829	-1.21%
2023/12/12	1	73.80	10	74.30	73.80	-9	828	-1.09%
2023/12/11	1.5	75.26	0	0.00	74.20	1.5	830	0.18%
2023/12/08	0	0.00	2.6	76.02	76.20	-2.6	802	-0.32%
2023/12/07	0	0.00	35	74.15	74.10	-35	780	-4.49%
2023/12/05	0	0.00	1	76.10	74.90	-1	748	-0.13%
2023/12/04	2	76.55	0	0.00	76.00	2	731	0.27%
2023/11/30	5	77.00	1	77.40	75.70	4	710	0.56%
2023/11/29	67	77.33	6	76.90	77.80	61	685	8.90%
2023/11/28	0.2	74.60	0	0.00	75.10	0.2	625	0.03%
2023/11/27	0.4	74.43	3.5	74.47	74.40	-3.2	585	-0.54%
2023/11/24	6.2	73.78	4	74.05	73.70	2.2	518	0.42%
2023/11/23	0.3	68.50	0	0.00	68.60	0.3	399	0.08%
2023/11/22	0	0.00	1	68.00	68.00	-1	389	-0.26%
2023/11/21	0	0.00	2	67.20	67.40	-2	381	-0.52%
2023/11/20	5	67.26	1	66.80	68.00	4	373	1.07%
2023/11/09	0	0.00	1	65.30	65.00	-1	362	-0.28%
2023/11/08	0	0.00	2	66.00	65.60	-2	364	-0.55%
2023/11/07	0	0.00	0.6	66.30	66.50	-0.6	363	-0.17%
2023/11/02	1	64.10	1	64.60	64.60	0	358	0.00%
2023/11/01	0	0.00	104	64.29	61.80	-104	350	-29.66%	大賣/鉅額交易
2023/10/30	0	0.00	0.1	63.30	63.30	-0.1	340	-0.02%
2023/10/25	0	0.00	35	64.39	64.10	-35	345	-10.12%
2023/10/23	0	0.00	1	64.00	63.60	-1	352	-0.28%
2023/10/20	1	63.70	0	0.00	63.80	1	353	0.28%
2023/10/19	2	64.50	0	0.00	65.00	2	355	0.56%
2023/10/17	0	0.00	33	68.46	67.00	-33	356	-9.26%
2023/10/13	1	68.10	39	68.14	67.90	-38	360	-10.54%
2023/10/12	0	0.00	31	66.21	66.60	-31	354	-8.75%
2023/10/11	0	0.00	1	65.10	64.10	-1	353	-0.28%
2023/10/05	0	0.00	8	66.20	65.60	-8	358	-2.23%
2023/10/04	2	66.00	0	0.00	66.00	2	359	0.56%
2023/10/03	0	0.00	13	66.91	66.50	-13	362	-3.59%
2023/09/28	2	66.30	0	0.00	66.30	2	366	0.55%
2023/09/27	4	65.60	0	0.00	65.60	4	368	1.09%
2023/09/22	1	66.60	0	0.00	66.90	1	373	0.27%
2023/09/21	1	67.00	0	0.00	66.80	1	375	0.27%
2023/09/19	0	0.00	1	69.00	67.40	-1	378	-0.26%
2023/09/18	0	0.00	96.2	68.88	68.80	-96.2	373	-25.77%
2023/09/15	6	69.00	3	68.67	68.60	3	370	0.81%
2023/09/14	0	0.00	226	68.31	68.40	-226	365	-61.85%	大賣/鉅額交易
2023/09/13	45	67.76	70	67.80	67.90	-25	359	-6.95%
2023/09/12	22	67.88	28	67.91	68.00	-6	363	-1.65%
2023/09/11	38	67.40	10	67.01	67.50	28	365	7.67%
2023/09/08	78	67.36	0	0.00	67.70	78	366	21.31%
2023/09/07	28	67.35	0	0.00	67.40	28	366	7.64%
2023/09/06	21	67.36	0	0.00	67.50	21	365	5.74%
2023/09/05	284	67.85	65.6	67.59	67.90	218.4	367	59.43%	大買/鉅額交易
2023/09/04	230	67.24	0	0.00	66.60	230	364	63.12%	大買/鉅額交易
2023/09/01	151	65.72	150.1	66.98	66.70	1	346	0.27%	大買/大賣/
2023/08/31	0	0.00	0.1	63.60	63.90	-0.1	303	-0.03%
2023/08/30	0	0.00	65	63.00	62.80	-65	316	-20.51%
2023/08/25	0	0.00	3	61.50	61.60	-3	357	-0.84%
2023/08/24	65	61.99	0.1	61.10	61.50	64.9	359	18.06%
2023/08/17	0	0.00	1	61.20	60.90	-1	375	-0.27%
2023/08/15	0	0.00	2	58.70	59.30	-2	381	-0.52%
2023/08/14	0.1	58.40	0	0.00	57.50	0.1	385	0.03%
2023/08/11	0.1	59.00	0	0.00	58.80	0.1	387	0.01%
2023/08/10	0	0.00	1.8	58.90	58.60	-1.8	389	-0.45%
2023/08/09	1	60.50	0	0.00	60.40	1	385	0.26%
2023/08/02	1.3	62.90	2	63.20	62.80	-0.8	392	-0.19%
2023/08/01	0.5	64.17	0	0.00	63.90	0.5	398	0.11%
2023/07/31	2.3	64.44	0	0.00	64.30	2.3	428	0.53%
2023/07/28	0	0.00	1	65.50	65.50	-1	428	-0.23%
2023/07/27	1.2	64.93	2.2	64.62	65.00	-1	430	-0.23%
2023/07/25	0.5	62.60	1	63.30	63.10	-0.5	433	-0.12%
2023/07/19	0.1	64.00	0	0.00	63.70	0.1	465	0.02%
2023/07/18	1	64.90	0.2	65.50	64.90	0.8	487	0.16%
2023/07/17	0	0.00	2	66.20	66.10	-2	495	-0.40%
2023/07/10	1	66.50	5	66.60	66.50	-4	667	-0.60%
2023/06/30	4	67.20	4	67.50	67.40	0	820	0.00%
2023/06/29	0	0.00	1	68.20	67.80	-1	832	-0.12%
2023/06/28	1	66.60	0	0.00	66.70	1	849	0.12%
2023/06/21	0	0.00	1	68.00	68.20	-1	921	-0.11%
2023/06/16	1	69.00	0	0.00	69.00	1	1,031	0.10%
2023/06/15	0	0.00	1	70.10	69.70	-1	1,047	-0.10%
2023/06/13	1	69.50	0	0.00	69.40	1	1,082	0.09%
2023/06/12	2	68.90	0	0.00	68.80	2	1,136	0.18%
2023/06/08	1	69.50	0	0.00	69.50	1	1,195	0.08%
2023/06/05	6	72.87	7	73.19	73.40	-1	1,484	-0.07%
2023/06/02	2	73.10	2	73.50	73.00	0	1,599	0.00%
2023/06/01	0	0.00	1	70.90	70.90	-1	1,713	-0.06%
2023/05/18	0	0.00	1	70.50	70.50	-1	2,182	-0.05%
2023/05/12	0	0.00	1	67.70	68.00	-1	2,213	-0.05%
2023/05/10	0	0.00	1	68.50	68.60	-1	2,218	-0.05%
2023/05/08	4	70.23	4.8	70.41	70.20	-0.8	2,215	-0.04%
2023/05/05	2	70.30	2	70.85	70.30	0	2,213	0.00%
2023/04/28	1	70.10	0	0.00	69.00	1	2,230	0.04%
2023/04/27	0	0.00	10	68.10	67.90	-10	2,222	-0.45%
2023/04/26	3	67.37	5	67.94	67.80	-2	2,217	-0.09%
2023/04/25	0	0.00	1	67.60	68.20	-1	2,213	-0.05%
2023/04/24	1	70.30	0	0.00	71.10	1	2,203	0.05%
2023/04/21	25	71.46	16	71.05	70.30	9	2,198	0.41%
2023/04/19	2	75.80	1	74.40	74.70	1	2,174	0.05%
2023/04/18	0	0.00	2	78.55	76.90	-2	2,164	-0.09%
2023/04/14	12	77.48	1	77.90	76.80	11	2,107	0.52%
2023/04/13	4	77.50	2.8	76.47	75.50	1.2	2,067	0.06%
2023/04/12	2	77.80	9	76.82	77.00	-7	2,003	-0.35%
2023/04/10	6	76.08	2	75.10	74.80	4	1,942	0.21%
2023/04/06	0	0.00	2	72.85	72.80	-2	1,874	-0.11%
2023/03/29	0	0.00	1	72.40	72.20	-1	1,828	-0.05%
2023/03/28	0.2	75.20	1	73.40	73.30	-0.8	1,811	-0.04%
2023/03/27	0	0.00	1	76.60	76.60	-1	1,782	-0.06%
2023/03/24	3	78.13	0	0.00	78.10	3	1,767	0.17%
2023/03/23	1	78.20	3	79.00	79.10	-2	1,740	-0.11%
2023/03/20	1	74.60	3.1	75.49	76.50	-2.1	1,626	-0.13%
2023/03/17	0.2	76.00	0	0.00	75.00	0.2	1,615	0.01%
2023/03/16	0.1	74.00	0.3	74.00	74.50	-0.2	1,595	-0.01%
2023/03/15	4	77.98	4	77.40	76.30	0	1,580	0.00%
2023/03/14	0	0.00	1	75.50	75.30	-1	1,538	-0.07%
2023/03/13	7.1	76.89	0	0.00	77.00	7.1	1,534	0.46%
2023/03/10	1	76.80	1	77.60	78.50	0	1,502	0.00%
2023/03/09	5	81.58	6	80.87	80.70	-1	1,448	-0.07%
2023/03/08	10.1	79.61	8	80.56	80.00	2.1	1,349	0.16%
2023/03/07	7	75.86	12	76.21	76.80	-5	1,199	-0.42%
2023/03/06	3	73.20	2	72.90	76.00	1	1,069	0.09%
2023/03/03	5	70.30	14	69.80	69.10	-9	931	-0.97%
2023/03/01	1	66.10	0	0.00	65.80	1	864	0.12%
2023/02/23	1	67.80	4	68.15	68.10	-3	847	-0.35%
2023/02/22	1	68.30	1	67.40	67.20	0	837	0.00%
2023/02/21	0.2	69.90	0	0.00	69.40	0.2	817	0.02%
2023/02/20	10	70.01	11	70.47	70.40	-1	800	-0.12%
2023/02/17	76.9	71.20	68.6	71.11	71.50	8.3	752	1.10%
2023/02/16	5	69.30	102	64.37	69.30	-97	548	-17.68%	大賣/
2023/02/14	1	63.00	36	60.74	62.60	-35	451	-7.76%
2023/02/09	0	0.00	6	61.70	60.50	-6	446	-1.35%
2023/02/08	1	62.20	0	0.00	62.20	1	442	0.23%
2023/02/07	1	62.00	6	62.23	62.20	-5	442	-1.13%
2023/02/06	1	62.60	2	63.30	62.70	-1	442	-0.23%
2023/02/03	1	63.90	1	64.30	63.50	0	442	0.00%
2023/02/02	4	64.50	1	64.30	64.70	3	441	0.68%
2023/02/01	18	63.81	2	62.00	63.80	16	426	3.75%
2023/01/31	131	61.23	1	60.70	60.70	130	401	32.39%	大買/鉅額交易
2023/01/30	1	58.80	0	0.00	58.90	1	392	0.25%
2023/01/13	2	58.95	2	58.20	58.20	0	391	0.00%
2023/01/09	2	58.25	0	0.00	58.90	2	379	0.53%
2023/01/06	0	0.00	1	56.70	57.30	-1	370	-0.27%
2023/01/03	1	53.40	1	53.80	53.90	0	368	0.00%
2022/12/30	2	53.70	1	53.50	53.50	1	370	0.27%
2022/12/29	0	0.00	1	54.00	53.90	-1	370	-0.27%
2022/12/28	0	0.00	2	55.10	54.20	-2	375	-0.53%
2022/12/21	2	56.20	0	0.00	55.70	2	404	0.49%
2022/12/12	0	0.00	1	61.00	60.50	-1	423	-0.24%
2022/12/07	1	61.60	0	0.00	59.40	1	440	0.23%
2022/12/06	0	0.00	1	63.20	61.30	-1	443	-0.23%
2022/12/05	0	0.00	3	64.17	64.50	-3	435	-0.69%
2022/12/02	0	0.00	1.8	60.56	60.70	-1.8	427	-0.42%
2022/12/01	2	59.05	0	0.00	58.50	2	426	0.47%
2022/11/30	1	58.00	2	57.05	58.20	-1	435	-0.23%
2022/11/29	0	0.00	2	55.70	56.70	-2	443	-0.45%
2022/11/28	1	56.70	1	57.20	56.60	0	458	0.00%
2022/11/25	1	58.10	1	57.40	57.40	0	501	0.00%
2022/11/24	1	57.20	0	0.00	57.20	1	525	0.19%
2022/11/23	1	56.40	0	0.00	56.30	1	531	0.19%
2022/11/22	1	56.20	0	0.00	56.00	1	540	0.18%
2022/11/18	2	56.50	3	57.17	56.40	-1	552	-0.18%
2022/11/17	0	0.00	2	58.40	57.90	-2	557	-0.36%
2022/11/15	1.4	57.55	1	57.50	57.50	0.4	564	0.06%
2022/11/14	0	0.00	1	56.80	57.20	-1	568	-0.18%
2022/11/10	1	55.40	0	0.00	55.10	1	567	0.18%
2022/11/08	0	0.00	20	55.04	53.90	-20	564	-3.54%
2022/11/07	1	55.20	0	0.00	54.50	1	570	0.18%
2022/11/02	2	52.50	0	0.00	52.70	2	574	0.35%
2022/10/28	20	50.30	0	0.00	50.10	20	588	3.40%
2022/10/27	0	0.00	1	51.40	51.60	-1	601	-0.17%
2022/10/24	1	51.30	1	50.80	50.50	0	641	0.00%
2022/10/17	0	0.00	1	49.05	51.30	-1	901	-0.11%
2022/10/12	1	49.85	0	0.00	49.60	1	911	0.11%
2022/10/05	0	0.00	6	52.90	52.30	-6	944	-0.64%
2022/09/30	1	49.40	0	0.00	50.40	1	981	0.10%
2022/09/27	1	50.60	0	0.00	52.00	1	981	0.10%
2022/09/26	0.4	50.50	0	0.00	50.50	0.4	981	0.04%
2022/09/23	0	0.00	1	54.70	54.50	-1	977	-0.10%
2022/09/20	1	58.60	0	0.00	58.10	1	1,001	0.10%
2022/09/16	0	0.00	0.8	60.40	59.00	-0.8	1,014	-0.08%
2022/09/14	0.4	61.00	0	0.00	61.00	0.4	1,003	0.04%
2022/09/13	0	0.00	1.2	66.15	64.00	-1.2	997	-0.12%
2022/09/12	1.2	68.60	1.6	68.60	67.20	-0.4	986	-0.04%
2022/08/30	1.5	58.40	0	0.00	58.40	1.5	970	0.15%
2022/08/29	1	58.60	0.2	59.20	58.10	0.8	969	0.08%
2022/08/25	0	0.00	40	61.88	61.50	-40	952	-4.20%
2022/08/24	37	60.54	8	61.05	62.00	29	946	3.06%
2022/08/23	4.5	57.86	5	57.96	60.30	-0.5	906	-0.06%
2022/08/22	5	57.20	0	0.00	57.00	5	881	0.57%
2022/08/18	5	56.70	0	0.00	56.50	5	875	0.57%
2022/08/17	1	56.60	0	0.00	56.00	1	872	0.11%
2022/08/16	0	0.00	1	54.90	55.20	-1	865	-0.12%
2022/08/12	2	53.80	1	53.60	55.10	1	850	0.12%
2022/07/28	0	0.00	1	54.40	54.40	-1	834	-0.12%
2022/07/27	0	0.00	1	55.10	55.50	-1	828	-0.12%
2022/07/26	0	0.00	1	55.60	54.70	-1	823	-0.12%
2022/07/18	31.5	59.27	88	58.42	59.00	-56.5	780	-7.24%
2022/07/15	4.5	57.50	3.5	54.76	57.50	1	651	0.15%
2022/07/14	0.5	52.30	0	0.00	52.30	0.5	586	0.09%
2022/07/13	0	0.00	2	50.20	51.00	-2	588	-0.34%
2022/07/12	0	0.00	1	48.85	48.85	-1	593	-0.17%
2022/07/11	8	51.83	8	50.90	50.90	0	599	0.00%
2022/07/06	0.2	49.20	1	49.10	49.10	-0.8	598	-0.13%
2022/07/05	0	0.00	2	48.80	49.75	-2	613	-0.33%
2022/07/04	0	0.00	1	47.50	49.20	-1	607	-0.16%
2022/06/30	2	49.70	5	49.90	49.95	-3	588	-0.51%
2022/06/29	7	53.21	1	52.00	52.30	6	582	1.03%
2022/06/22	2	55.50	0	0.00	55.50	2	633	0.32%
2022/06/20	0	0.00	4	57.00	54.40	-4	622	-0.64%
2022/06/13	5	64.16	5	63.80	63.50	0	636	0.00%
2022/06/09	0	0.00	4	67.55	67.50	-4	641	-0.62%
2022/06/01	1	67.90	1	68.80	68.90	0	680	0.00%
2022/05/31	1	67.50	0	0.00	67.50	1	676	0.15%
2022/05/30	4	66.80	0	0.00	66.70	4	681	0.59%
2022/05/10	0	0.00	8	62.50	63.10	-8	720	-1.11%
2022/05/09	0	0.00	0.5	63.00	62.80	-0.5	722	-0.07%
2022/05/05	0	0.00	25	67.24	67.20	-25	732	-3.41%
2022/04/27	0	0.00	7	62.49	63.70	-7	773	-0.91%
2022/04/26	25	65.26	3	63.80	65.10	22	767	2.87%
2022/04/25	1	63.00	2	63.45	63.20	-1	788	-0.13%
2022/04/21	6	69.58	0	0.00	69.10	6	812	0.74%
2022/04/20	0	0.00	1	68.30	69.10	-1	823	-0.12%
2022/04/19	4	69.13	0	0.00	68.10	4	852	0.47%
2022/04/18	0	0.00	2	67.30	67.70	-2	891	-0.22%
2022/04/15	0	0.00	1	69.00	68.90	-1	915	-0.11%
2022/04/14	0	0.00	1	71.20	71.20	-1	950	-0.11%
2022/04/12	0	0.00	1	70.00	70.80	-1	1,040	-0.10%
2022/04/11	4	73.68	0	0.00	72.80	4	1,183	0.34%
2022/04/08	1	77.90	0	0.00	77.60	1	1,248	0.08%
2022/04/07	2	77.40	1	79.60	77.40	1	1,296	0.08%
2022/04/06	2	80.30	2	80.10	80.40	0	1,300	0.00%
2022/04/01	4	81.53	1.5	81.64	81.50	2.5	1,327	0.19%
2022/03/29	9	84.40	1	84.80	83.90	8	1,438	0.56%
2022/03/28	9	82.81	11	84.41	84.90	-2	1,456	-0.14%
2022/03/24	3	81.40	0	0.00	81.70	3	1,505	0.20%
2022/03/21	0	0.00	1	80.50	80.40	-1	1,624	-0.06%
2022/03/17	5	79.72	1	79.10	80.40	4	1,722	0.23%
2022/03/15	1	78.80	0.2	79.10	78.50	0.8	1,826	0.05%
2022/03/14	1	80.20	1	80.40	80.60	0	1,921	0.00%
2022/03/10	1	82.60	0	0.00	82.30	1	2,367	0.04%
2022/03/08	0	0.00	2	79.80	79.60	-2	2,795	-0.07%
2022/03/07	2	84.00	3	82.93	83.00	-1	3,173	-0.03%
2022/02/25	2	89.10	1	87.50	87.70	1	5,474	0.02%
2022/02/24	1	88.00	15	87.67	87.30	-14	5,554	-0.25%
2022/02/17	0	0.00	4	92.15	91.50	-4	5,663	-0.07%
2022/02/10	0	0.00	2	94.25	93.80	-2	5,726	-0.03%
2022/02/09	1	93.70	0	0.00	93.70	1	5,730	0.02%
2022/01/21	0	0.00	2	90.55	90.00	-2	5,790	-0.03%
2022/01/18	1	93.90	0	0.00	94.00	1	5,806	0.02%
2022/01/13	0	0.00	2	93.10	92.60	-2	5,748	-0.03%
2022/01/12	0	0.00	2	93.20	93.10	-2	5,739	-0.03%
2022/01/10	32	97.40	1	97.20	98.00	31	5,675	0.55%
2022/01/07	3.1	97.97	15	100.50	97.90	-11.9	5,663	-0.21%
2022/01/06	9.1	100.00	1	101.50	100.00	8.1	5,630	0.14%
2022/01/05	6	103.25	10	103.65	103.00	-4	5,605	-0.07%
2022/01/04	32	106.52	42.1	105.19	105.50	-10.1	5,555	-0.18%
2022/01/03	27	103.94	27	104.20	104.50	0	5,410	0.00%
2021/12/30	30	99.90	3	100.00	101.00	27	5,348	0.50%
2021/12/29	1	99.30	1	99.10	99.10	0	5,319	0.00%
2021/12/28	0	0.00	1	99.50	99.30	-1	5,317	-0.02%
2021/12/27	3	99.60	1	99.30	99.30	2	5,307	0.04%
2021/12/24	0	0.00	0.1	98.00	97.60	-0.1	5,285	0.00%
2021/12/23	4.1	99.68	1	100.50	98.70	3.1	5,269	0.06%
2021/12/22	5	98.90	5	99.60	99.10	0	5,243	0.00%
2021/12/21	0	0.00	5	98.54	98.40	-5	5,213	-0.10%
2021/12/20	2.1	98.23	5	97.84	97.60	-2.9	5,189	-0.06%
2021/12/16	6	101.17	0	0.00	101.00	6	5,096	0.12%
2021/12/14	0	0.00	0.1	101.50	101.00	-0.1	5,036	0.00%
2021/12/13	2	103.25	4	103.88	103.00	-2	5,006	-0.04%
2021/12/10	3	101.67	10.5	102.69	101.00	-7.5	4,945	-0.15%
2021/12/09	3	106.00	6	105.92	106.00	-3	4,867	-0.06%
2021/12/08	6.1	106.32	13	105.23	105.00	-6.9	4,825	-0.14%
2021/12/07	71.2	108.66	52.5	107.15	105.50	18.7	4,723	0.39%
2021/12/06	5.2	114.78	2	115.00	114.50	3.2	4,378	0.07%
2021/12/03	43	115.74	4.2	116.24	116.50	38.9	4,312	0.90%
2021/12/02	13	118.15	10	113.80	113.00	3	4,177	0.07%
2021/12/01	59	118.47	60	118.36	117.00	-1	3,918	-0.03%
2021/11/30	60	119.46	50.3	120.05	117.00	9.7	3,566	0.27%
2021/11/29	39.2	111.73	47.5	112.35	113.50	-8.4	3,000	-0.28%
2021/11/26	163	113.07	169.1	113.98	115.50	-6.1	2,633	-0.23%	大買/大賣/
2021/11/25	101.5	110.56	119	111.32	111.50	-17.5	1,878	-0.93%	大買/大賣/
2021/11/24	17	103.62	3.6	101.37	105.00	13.4	1,479	0.91%
2021/11/23	0	0.00	2	96.55	95.50	-2	1,280	-0.16%
2021/11/22	0	0.00	2	94.30	93.60	-2	1,208	-0.17%
2021/11/19	5	92.32	5	92.50	92.40	0	1,201	0.00%
2021/11/18	1	93.00	3	93.73	92.00	-2	1,203	-0.17%
2021/11/17	1	92.70	2	93.00	93.40	-1	1,196	-0.08%
2021/11/16	2	90.25	1	89.50	89.60	1	1,227	0.08%
2021/11/15	0.3	91.00	0	0.00	90.70	0.3	1,294	0.02%
2021/11/12	0	0.00	0.2	87.40	86.50	-0.2	1,288	-0.02%
2021/11/09	0	0.00	2	88.30	88.20	-2	1,378	-0.15%
2021/11/05	5	88.20	5	89.00	87.60	0	1,418	0.00%
2021/11/04	0	0.00	3	88.67	87.00	-3	1,454	-0.21%
2021/11/03	4	87.80	0	0.00	87.00	4	1,461	0.27%
2021/11/02	1.5	84.37	1	84.00	83.00	0.5	1,481	0.03%
2021/11/01	1	87.30	7	87.86	87.50	-6	1,509	-0.40%
2021/10/29	1	86.70	0	0.00	86.80	1	1,561	0.06%
2021/10/28	11	87.33	9	88.12	85.90	2	1,566	0.13%
2021/10/27	0	0.00	4	85.60	85.80	-4	1,549	-0.26%
2021/10/21	1	84.70	1	82.90	83.20	0	1,654	0.00%
2021/10/15	0	0.00	1	80.20	81.80	-1	1,811	-0.06%
2021/10/13	1	77.70	1	78.80	78.40	0	1,865	0.00%
2021/10/07	4	80.20	1	81.00	80.90	3	1,941	0.15%
2021/10/06	1	76.30	0	0.00	76.30	1	1,996	0.05%
2021/10/05	0	0.00	2	78.10	80.50	-2	2,027	-0.10%
2021/10/04	1	80.90	3	79.67	78.90	-2	2,113	-0.09%
2021/10/01	0	0.00	1	80.50	80.50	-1	2,170	-0.05%
2021/09/29	9	83.32	1	83.70	82.00	8	2,625	0.30%
2021/09/28	3	86.93	0	0.00	86.90	3	2,855	0.11%
2021/09/27	4	90.00	0	0.00	89.80	4	2,900	0.14%
2021/09/22	1	86.50	1	87.00	87.00	0	3,665	0.00%
2021/09/17	0	0.00	2	87.60	89.70	-2	3,741	-0.05%
2021/09/13	16	92.18	0	0.00	91.60	16	4,066	0.39%
2021/09/10	1	92.70	0	0.00	92.70	1	4,166	0.02%
2021/09/08	6	92.42	5	89.90	89.90	1	4,965	0.02%
2021/09/07	1	92.70	1	91.80	91.80	0	5,047	0.00%
2021/09/06	1	93.30	3	94.00	93.30	-2	5,158	-0.04%
2021/09/03	4	95.58	5	95.36	95.40	-1	5,294	-0.02%
2021/09/02	5	99.14	0	0.00	98.50	5	5,290	0.09%
2021/09/01	1	101.00	0	0.00	101.50	1	5,327	0.02%
2021/08/31	0	0.00	0.3	102.00	101.00	-0.3	5,363	0.00%
2021/08/27	1.5	102.83	0	0.00	102.00	1.5	5,489	0.03%
2021/08/25	1	103.00	11	103.09	104.00	-10	5,627	-0.18%
2021/08/24	10	100.50	0	0.00	100.50	10	5,661	0.18%
2021/08/23	1.5	98.47	0	0.00	100.50	1.5	5,722	0.03%
2021/08/20	0	0.00	15	95.50	96.80	-15	5,777	-0.26%
2021/08/19	4	96.08	0	0.00	93.00	4	5,800	0.07%
2021/08/17	1	99.50	0	0.00	96.00	1	6,084	0.02%
2021/08/16	0.1	100.00	7	100.21	100.00	-6.9	6,124	-0.11%
2021/08/13	2	103.50	5	103.50	103.00	-3	6,185	-0.05%
2021/08/11	1	107.50	4	108.13	107.50	-3	6,292	-0.05%
2021/08/10	3	109.67	0	0.00	108.00	3	6,365	0.05%
2021/08/09	0	0.00	1	109.00	107.00	-1	6,461	-0.02%
2021/08/06	13	112.38	2	112.00	111.00	11	6,647	0.17%
2021/08/05	3.2	109.25	4	110.00	111.00	-0.8	6,751	-0.01%
2021/08/04	0	0.00	1	111.00	112.00	-1	6,864	-0.01%
2021/07/30	1	103.00	0	0.00	102.00	1	7,220	0.01%
2021/07/29	0	0.00	1	105.50	105.50	-1	7,301	-0.01%
2021/07/28	1	104.50	1	104.00	104.50	0	7,375	0.00%
2021/07/27	1	112.00	0	0.00	109.50	1	7,484	0.01%
2021/07/23	2	113.50	7.2	114.13	112.00	-5.2	7,663	-0.07%
2021/07/22	11.1	112.74	17	114.62	112.50	-5.9	7,736	-0.08%
2021/07/21	8.4	111.14	8	109.50	111.00	0.4	7,787	0.00%
2021/07/20	11	111.82	11.1	110.52	110.00	-0.1	7,776	0.00%
2021/07/19	9.1	114.23	13	114.31	113.50	-3.9	7,786	-0.05%
2021/07/16	0.1	114.00	0	0.00	113.50	0.1	7,830	0.00%
2021/07/15	6	114.17	4	115.38	114.50	2	7,884	0.03%
2021/07/14	2	114.75	4	114.13	114.00	-2	8,022	-0.02%
2021/07/13	4	117.38	6	116.17	114.00	-2	8,058	-0.02%
2021/07/12	6	116.92	2	116.75	116.50	4	8,026	0.05%
2021/07/09	3.5	116.67	7	115.57	115.00	-3.5	8,040	-0.04%
2021/07/08	4	120.88	0.1	121.00	119.00	3.9	8,066	0.05%
2021/07/07	8.5	123.72	8	122.25	120.50	0.5	8,101	0.01%
2021/07/06	29.1	122.12	12.5	122.36	121.50	16.6	7,972	0.21%
2021/07/05	3	119.83	8.1	120.51	118.00	-5.1	7,865	-0.06%
2021/07/02	2	114.50	1	114.00	115.50	1	7,760	0.01%
2021/07/01	13.2	116.63	18	118.06	114.00	-4.8	8,048	-0.06%
2021/06/30	17.2	117.42	37.1	118.71	123.00	-19.9	8,037	-0.25%
2021/06/29	35	115.76	31	114.42	112.00	4	7,900	0.05%
2021/06/28	4	111.63	1	112.00	112.50	3	7,787	0.04%
2021/06/25	2.1	114.02	1	116.50	113.00	1.1	7,774	0.01%
2021/06/24	18	114.97	18	114.72	114.50	0	7,802	0.00%
2021/06/23	35	115.73	21	117.79	115.50	14	7,897	0.18%
2021/06/22	10	114.10	14	114.43	112.00	-4	7,990	-0.05%
2021/06/21	6	113.83	3	115.50	113.50	3	8,099	0.04%
2021/06/18	46.4	118.76	26	119.02	117.00	20.4	8,071	0.25%
2021/06/17	52.3	114.25	61.1	114.91	117.50	-8.8	7,670	-0.11%
2021/06/16	11.1	108.50	5	108.20	107.00	6.1	7,512	0.08%
2021/06/15	0	107.00	2.2	107.73	108.00	-2.2	7,507	-0.03%
2021/06/11	8	106.81	4	108.38	103.50	4	7,479	0.05%
2021/06/10	0	0.00	2	104.50	104.50	-2	7,614	-0.03%
2021/06/09	1	104.50	2	104.25	103.00	-1	7,802	-0.01%
2021/06/08	1	104.50	2	105.25	104.50	-1	7,814	-0.01%
2021/06/07	6	104.17	0	0.00	102.50	6	7,863	0.08%
2021/06/04	2	105.25	1	106.00	105.00	1	7,874	0.01%
2021/06/03	1	101.00	1	102.00	104.00	0	7,867	0.00%
2021/06/02	5	103.50	2	100.80	100.00	3	7,833	0.04%
2021/06/01	0.1	104.50	0	0.00	105.00	0.1	7,781	0.00%
2021/05/31	3	105.83	2	106.25	104.50	1	7,760	0.01%
2021/05/28	4	105.25	3	107.00	104.50	1	7,739	0.01%
2021/05/27	3.2	104.66	1	104.00	104.00	2.2	7,708	0.03%
2021/05/26	4	104.88	8	104.63	104.50	-4	7,654	-0.05%
2021/05/25	13	105.85	15	107.30	108.00	-2	7,623	-0.03%
2021/05/24	3	96.90	5.3	98.51	98.60	-2.3	7,669	-0.03%
2021/05/21	4	96.80	3	96.70	95.80	1	8,044	0.01%
2021/05/19	6	96.43	7	95.79	95.40	-1	8,409	-0.01%
2021/05/18	15	95.10	8	94.63	96.90	7	8,638	0.08%
2021/05/17	7	87.61	16	87.65	88.90	-9	8,770	-0.10%
2021/05/14	15	96.79	16	96.28	93.00	-1	8,852	-0.01%
2021/05/13	18	88.72	18	88.97	91.60	0	8,935	0.00%
2021/05/12	15	94.85	5.2	96.26	90.90	9.8	9,089	0.11%
2021/05/11	4	102.13	10	103.15	101.00	-6	9,090	-0.07%
2021/05/10	10.1	113.42	1	114.00	110.50	9.1	9,152	0.10%
2021/05/07	6	110.67	6	109.92	113.00	0	9,214	0.00%
2021/05/06	6	104.00	2	103.00	103.00	4	9,549	0.04%
2021/05/05	4	106.38	5	108.70	102.50	-1	9,563	-0.01%
2021/05/04	6.2	107.35	7	106.21	106.00	-0.8	9,851	-0.01%
2021/05/03	11	116.05	12	116.17	113.50	-1	10,170	-0.01%
2021/04/29	5	126.50	14	127.00	125.00	-9	10,099	-0.09%
2021/04/28	26	127.92	7	125.57	128.50	19	10,166	0.19%
2021/04/27	19.2	125.49	21	125.43	126.50	-1.8	10,239	-0.02%
2021/04/26	0	0.00	0.7	123.50	123.50	-0.7	10,222	-0.01%
2021/04/23	3	122.33	4	122.75	122.50	-1	10,282	-0.01%
2021/04/22	10	122.70	1	125.00	119.50	9	10,494	0.09%
2021/04/21	4	123.88	0	0.00	123.50	4	10,620	0.04%
2021/04/20	3	128.00	11	129.00	127.50	-8	10,940	-0.07%
2021/04/19	1	126.00	6	124.92	123.00	-5	10,902	-0.05%
2021/04/16	1.6	123.28	2	123.00	123.00	-0.4	10,940	0.00%
2021/04/15	3	123.83	11	124.45	124.00	-8	11,107	-0.07%
2021/04/14	3.1	121.13	7	120.07	125.00	-3.9	11,202	-0.03%
2021/04/13	7	124.21	11	124.32	122.50	-4	11,300	-0.04%
2021/04/12	3	124.00	31	122.81	121.50	-28	11,314	-0.25%
2021/04/09	5	126.30	25	126.00	126.00	-20	11,401	-0.18%
2021/04/08	12.1	135.04	5	132.90	131.00	7.1	11,427	0.06%
2021/04/07	18	133.22	10	133.25	133.50	8	11,575	0.07%
2021/04/06	36.1	127.71	24.3	127.67	129.50	11.8	11,354	0.10%
2021/04/01	13.1	120.68	12	121.63	121.50	1.1	11,260	0.01%
2021/03/31	11	120.86	1	119.00	117.50	10	11,387	0.09%
2021/03/30	19	118.74	3	121.00	118.50	16	11,764	0.14%
2021/03/29	7	119.07	30.2	118.49	117.00	-23.2	11,926	-0.19%
2021/03/26	43	119.44	9	119.44	119.50	34	12,174	0.28%
2021/03/25	16.1	115.85	17	116.82	114.00	-0.9	12,118	-0.01%
2021/03/24	24.2	124.44	3	123.83	120.00	21.2	12,075	0.18%
2021/03/23	8	131.38	29	131.93	131.00	-21	12,106	-0.17%
2021/03/22	5.1	131.77	8	130.38	130.50	-2.9	12,209	-0.02%
2021/03/19	15	133.30	11	132.05	133.00	4	12,296	0.03%
2021/03/18	10	135.10	11	134.18	134.50	-1	12,427	-0.01%
2021/03/17	9	136.33	59	133.97	134.00	-50	12,481	-0.40%
2021/03/16	34	136.40	24.2	134.32	134.50	9.8	12,505	0.08%
2021/03/15	8	134.00	27	131.26	134.50	-19	12,413	-0.15%
2021/03/12	3	128.00	1	133.00	128.00	2	12,305	0.02%
2021/03/11	50	126.97	3	128.67	131.00	47	12,362	0.38%
2021/03/10	22	118.50	0	0.00	121.50	22	12,362	0.18%
2021/03/09	3	114.17	21	115.52	110.50	-18	12,470	-0.14%
2021/03/08	3.2	122.59	0	0.00	117.00	3.2	12,466	0.03%
2021/03/05	12	124.08	1	123.00	122.00	11	12,619	0.09%
2021/03/04	3	127.83	3.6	128.40	127.00	-0.6	12,695	0.00%
2021/03/03	3	128.33	0	127.50	130.00	3	12,775	0.02%
2021/03/02	2	126.00	6	134.92	126.00	-4	12,890	-0.03%
2021/02/26	4	130.00	5	127.70	130.00	-1	13,034	-0.01%
2021/02/25	16	133.66	2	131.50	132.00	14	13,343	0.10%
2021/02/24	50	133.03	124.2	133.16	129.00	-74.2	13,326	-0.56%	大賣/
2021/02/23	95	142.10	113	141.61	137.50	-18	13,344	-0.13%	大賣/
2021/02/22	50.4	134.84	47.6	135.09	139.50	2.8	13,052	0.02%
2021/02/19	46	123.80	4.3	124.31	127.50	41.8	13,152	0.32%
2021/02/18	10.2	121.56	3	121.50	124.00	7.2	13,244	0.05%
2021/02/17	58	113.93	26.3	114.93	117.50	31.7	13,484	0.24%
2021/02/05	29	106.26	30.7	106.75	107.00	-1.7	13,531	-0.01%
2021/02/04	26	106.85	19	106.37	104.00	7	13,967	0.05%
2021/02/03	25	104.24	19	105.26	104.00	6	14,127	0.04%
2021/02/02	12	100.57	11	100.73	100.00	1	13,906	0.01%
2021/02/01	26	97.00	4.1	97.09	96.50	21.9	13,833	0.16%
2021/01/29	21	100.46	8	100.64	98.50	13	13,785	0.09%
2021/01/28	16.1	104.00	28	106.54	101.00	-11.9	13,657	-0.09%
2021/01/27	17	100.94	14	99.87	100.50	3	13,700	0.02%
2021/01/26	28	101.15	12	102.75	99.10	16	13,769	0.12%
2021/01/25	6	106.33	40.6	105.30	107.00	-34.6	13,404	-0.26%
2021/01/22	21	98.69	17	97.68	97.60	4	12,966	0.03%
2021/01/21	8	97.38	14	97.31	98.00	-6	12,896	-0.05%
2021/01/20	18	96.77	2	95.25	93.80	16	12,789	0.13%
2021/01/19	4.1	101.61	0.1	100.00	99.00	4	12,639	0.03%
2021/01/18	3	99.73	4.3	100.69	100.50	-1.3	12,578	-0.01%
2021/01/15	27	103.77	17	101.15	101.00	10	12,515	0.08%
2021/01/14	2	98.20	8	101.25	102.50	-6	12,336	-0.05%
2021/01/13	23	98.03	32.6	99.63	100.00	-9.6	12,264	-0.08%
2021/01/12	7	92.60	8	92.78	93.20	-1	12,028	-0.01%
2021/01/11	6	95.13	24	95.97	95.60	-18	12,396	-0.15%
2021/01/08	14	98.57	12	98.53	95.20	2	12,534	0.02%
2021/01/07	1.1	96.27	10	97.05	97.50	-8.9	12,342	-0.07%
2021/01/06	6	97.85	5	99.32	96.00	1	12,234	0.01%
2021/01/05	6	97.25	1	99.50	97.70	5	12,030	0.04%
2021/01/04	6	95.93	15	96.39	97.50	-9	11,917	-0.08%
2020/12/31	10	91.32	10	91.69	91.60	0	11,758	0.00%
2020/12/30	70	88.57	81.5	89.38	91.90	-11.5	11,606	-0.10%
2020/12/29	4	85.93	2	85.55	84.80	2	11,358	0.02%
2020/12/28	7	86.56	2	85.80	85.00	5	11,243	0.04%
2020/12/25	40.5	86.14	56	84.52	84.80	-15.5	11,135	-0.14%
2020/12/24	51	85.23	25.6	85.20	86.20	25.4	10,948	0.23%
2020/12/23	16	78.84	7.7	79.19	78.40	8.3	10,487	0.08%
2020/12/22	44	77.82	41	77.35	77.90	3	10,269	0.03%
2020/12/21	6	73.23	7	74.04	75.00	-1	9,943	-0.01%
2020/12/18	41.5	75.09	35	74.18	73.70	6.5	9,853	0.07%
2020/12/17	40	73.51	66.7	74.19	75.20	-26.7	9,668	-0.28%
2020/12/16	36	72.01	34.3	72.68	72.80	1.7	9,437	0.02%
2020/12/15	33.3	71.64	3	72.30	68.30	30.3	9,266	0.33%
2020/12/14	9	74.09	41	73.58	73.60	-32	9,095	-0.35%
2020/12/11	7	71.51	5	70.16	69.70	2	8,808	0.02%
2020/12/10	16	71.33	2	71.75	70.90	14	8,667	0.16%
2020/12/09	2	72.15	12	72.07	72.10	-10	8,565	-0.12%
2020/12/08	8	68.66	9	68.87	69.00	-1	8,371	-0.01%
2020/12/07	9	71.27	2	71.60	70.60	7	8,252	0.08%
2020/12/04	15	70.33	32	70.67	71.60	-17	8,135	-0.21%
2020/12/03	37	70.50	34	70.68	70.10	3	8,054	0.04%
2020/12/02	4.3	68.79	6	69.22	68.80	-1.7	7,885	-0.02%
2020/12/01	26	69.59	10.4	69.89	68.50	15.6	7,819	0.20%
2020/11/30	9	67.23	17.4	67.78	67.00	-8.4	7,659	-0.11%
2020/11/27	10	66.27	12	66.69	66.90	-2	7,549	-0.03%
2020/11/26	2	65.75	6.2	65.98	66.20	-4.2	7,437	-0.06%
2020/11/25	41	65.17	15	64.86	63.90	26	7,271	0.36%
2020/11/24	27.2	66.15	37.4	66.03	65.50	-10.2	7,077	-0.14%
2020/11/23	18	62.68	9	62.59	62.60	9	6,734	0.13%
2020/11/20	23	62.36	26.6	61.98	62.00	-3.6	6,608	-0.05%
2020/11/19	3	60.57	4	60.65	60.60	-1	6,320	-0.02%
2020/11/18	48	61.60	43.2	61.60	61.40	4.8	6,176	0.08%
2020/11/17	15.2	59.63	17	59.67	60.00	-1.8	5,780	-0.03%
2020/11/16	20.3	59.26	21	58.72	58.40	-0.7	5,492	-0.01%
2020/11/13	45.1	55.71	43	55.74	56.10	2.1	4,947	0.04%
2020/11/12	25	56.73	31.6	56.86	57.00	-6.6	4,661	-0.14%
2020/11/11	7	52.76	55.8	53.55	53.30	-48.8	4,040	-1.21%
2020/11/10	1	50.40	8	49.58	49.75	-7	3,616	-0.19%
2020/11/09	2	50.00	0	0.00	49.35	2	3,553	0.06%
2020/11/06	45	50.32	43	49.94	50.00	2	3,499	0.06%
2020/11/05	6	49.72	12	50.20	50.80	-6	3,391	-0.18%
2020/11/04	66	50.80	77	50.74	49.90	-11	3,238	-0.34%
2020/11/03	25	47.78	22.8	48.27	48.60	2.2	2,785	0.08%
2020/10/30	1	44.35	0	0.00	44.15	1	2,705	0.04%
2020/10/29	6	44.34	8	43.91	44.35	-2	2,751	-0.07%
2020/10/28	1	46.05	1	46.70	45.25	0	2,780	0.00%
2020/10/27	2	46.63	2	46.53	46.70	0	2,770	0.00%
2020/10/26	8.9	46.53	1	46.95	46.50	7.9	2,772	0.28%
2020/10/23	11	47.51	1	47.10	46.85	10	2,750	0.36%
2020/10/22	7	46.76	6	47.22	46.45	1	2,721	0.04%
2020/10/21	10	49.19	8	49.81	48.20	2	2,642	0.08%
2020/10/20	11	49.56	9	49.69	49.20	2	2,518	0.08%
2020/10/19	20	49.58	14.1	49.80	49.50	5.9	2,366	0.25%
2020/10/16	9	44.29	10	45.77	47.00	-1	1,867	-0.05%
2020/10/14	5	43.50	6	43.50	43.50	-1	1,670	-0.06%
2020/10/13	0	0.00	1	42.40	42.30	-1	1,633	-0.06%
2020/10/12	4	41.70	7	41.73	41.55	-3	1,642	-0.18%
2020/10/08	4	42.65	5	42.96	42.55	-1	1,652	-0.06%
2020/10/07	1	42.95	0	0.00	43.10	1	1,649	0.06%
2020/10/06	0	0.00	1.6	42.40	42.35	-1.6	1,627	-0.10%
2020/09/30	14	40.99	7	40.85	41.80	7	1,596	0.44%
2020/09/29	1	41.55	9	41.53	41.25	-8	1,554	-0.51%
2020/09/25	0	0.00	1	37.15	37.40	-1	1,474	-0.07%
2020/09/24	2	39.40	0	0.00	38.70	2	1,477	0.14%
2020/09/18	0	0.00	2	42.40	42.40	-2	1,520	-0.13%
2020/09/17	1.3	42.48	1	42.60	42.55	0.3	1,535	0.02%
2020/09/16	3	42.43	0	0.00	42.00	3	1,565	0.19%
2020/09/15	4	42.69	0	0.00	42.65	4	1,591	0.25%
2020/09/11	0	0.00	15	40.39	40.30	-15	1,604	-0.93%
2020/09/10	0	0.00	12	41.38	41.20	-12	1,631	-0.74%
2020/09/07	0	0.00	1	42.90	42.25	-1	1,767	-0.06%
2020/09/03	1	43.00	0	0.00	43.00	1	1,874	0.05%
2020/09/02	0	0.00	2	41.65	41.80	-2	1,891	-0.11%
2020/09/01	2	41.68	0	0.00	41.60	2	1,998	0.10%
2020/08/28	0	0.00	0.7	42.15	42.15	-0.7	2,041	-0.03%
2020/08/26	0	0.00	4.6	42.55	42.45	-4.6	2,090	-0.22%
2020/08/24	1	42.35	0	0.00	42.25	1	2,141	0.05%
2020/08/21	1	42.85	0	0.00	42.70	1	2,166	0.05%
2020/08/20	1	42.65	0	0.00	42.60	1	2,180	0.05%
2020/08/18	0	0.00	1.8	46.96	46.85	-1.8	2,228	-0.08%
2020/08/17	0.6	47.85	0	0.00	48.00	0.6	2,258	0.03%
2020/07/28	0	0.00	2	34.15	34.10	-2	3,170	-0.06%
2020/07/27	2	35.68	0	0.00	35.35	2	3,244	0.06%
2020/07/24	0	0.00	2	35.80	35.70	-2	3,193	-0.06%
2020/07/23	24	34.92	5	35.19	35.25	19	3,158	0.60%
2020/07/21	6	33.91	0	0.00	33.85	6	3,201	0.19%
2020/07/20	1	32.25	2	32.30	32.65	-1	3,199	-0.03%
2020/07/17	2	33.20	0	0.00	32.85	2	3,227	0.06%
2020/07/15	0	0.00	1	33.55	33.05	-1	3,278	-0.03%
2020/07/10	5	33.84	0	0.00	33.65	5	3,500	0.14%
2020/07/08	0	0.00	1	35.05	35.00	-1	3,577	-0.03%
2020/07/07	1	34.80	0	0.00	34.80	1	3,663	0.03%
2020/07/06	0	0.00	12	34.78	35.10	-12	3,851	-0.31%
2020/07/03	0	0.00	2.2	34.68	34.50	-2.2	4,021	-0.05%
2020/07/01	2	34.70	0	0.00	34.55	2	4,086	0.05%
2020/06/30	1	34.35	0	0.00	34.40	1	4,086	0.02%
2020/06/29	2	34.40	25	34.65	34.70	-23	4,098	-0.56%
2020/06/23	0	0.00	2	35.35	35.20	-2	4,168	-0.05%
2020/06/22	1	35.85	0	0.00	35.50	1	4,199	0.02%
2020/06/19	3	36.20	0	0.00	36.20	3	4,242	0.07%
2020/06/17	2	36.30	0	0.00	36.15	2	4,260	0.05%
2020/06/12	2	35.15	1	35.30	35.85	1	4,379	0.02%
2020/06/11	1	36.50	0	0.00	36.10	1	4,395	0.02%
2020/06/09	0	0.00	1	37.70	37.20	-1	4,513	-0.02%
2020/06/05	5	38.20	1	38.55	38.15	4	4,554	0.09%
2020/06/04	0	0.00	8	38.76	38.70	-8	4,538	-0.18%
2020/06/03	10	38.25	4	38.20	37.95	6	4,507	0.13%
2020/06/02	12	38.09	1	37.90	37.80	11	4,491	0.24%
2020/06/01	7	38.40	2	38.10	38.40	5	4,457	0.11%
2020/05/28	3	37.98	7	37.83	37.90	-4	4,407	-0.09%
2020/05/27	2	36.95	0	0.00	36.75	2	4,323	0.05%
2020/05/25	0	0.00	3	35.70	36.50	-3	4,385	-0.07%
2020/05/22	0	0.00	7	36.71	36.25	-7	4,398	-0.16%
2020/05/21	1	37.15	0	0.00	37.25	1	4,407	0.02%
2020/05/20	4	37.40	2	37.30	37.10	2	4,467	0.04%
2020/05/19	2	36.00	0	0.00	36.75	2	4,448	0.04%
2020/05/18	1	36.00	0	0.00	35.70	1	4,457	0.02%
2020/05/15	0	0.00	1	37.20	36.50	-1	4,478	-0.02%
2020/05/14	4	37.11	2	37.85	36.20	2	4,452	0.04%
2020/05/13	0	0.00	3	38.45	37.90	-3	4,433	-0.07%
2020/05/12	8	38.27	0	0.00	38.40	8	4,428	0.18%
2020/05/11	6	38.40	9	38.53	38.35	-3	4,449	-0.07%
2020/05/08	11	38.20	2	38.80	37.55	9	4,441	0.20%
2020/05/07	32	39.66	31	39.89	39.20	1	4,380	0.02%
2020/05/06	7	37.81	14	37.75	38.15	-7	4,085	-0.17%
2020/05/05	1	34.80	4	34.89	34.70	-3	3,688	-0.08%
2020/05/04	5	33.68	0	0.00	33.70	5	3,668	0.14%
2020/04/30	10	34.50	11	34.91	34.40	-1	3,742	-0.03%
2020/04/29	1	34.00	0	0.00	34.15	1	3,684	0.03%
2020/04/28	2	34.38	1	34.50	34.30	1	3,696	0.03%
2020/04/27	7	34.29	1	34.60	34.45	6	3,720	0.16%
2020/04/23	0	0.00	1	33.30	33.45	-1	3,703	-0.03%
2020/04/22	10	32.84	9	32.75	33.20	1	3,718	0.03%
2020/04/21	1	32.70	0	0.00	32.35	1	3,749	0.03%
2020/04/20	1	34.05	2	34.25	33.90	-1	3,767	-0.03%
2020/04/17	2	34.33	4	33.93	33.75	-2	3,778	-0.05%
2020/04/16	3	34.30	2	34.28	34.30	1	3,760	0.03%
2020/04/15	7	34.40	9	34.47	34.20	-2	3,757	-0.05%
2020/04/14	3	33.22	4	33.50	33.55	-1	3,688	-0.03%
2020/04/13	8	33.06	4	33.00	32.65	4	3,813	0.10%
2020/04/10	4	34.63	7	34.68	34.40	-3	3,879	-0.08%
2020/04/09	10	35.57	14	36.70	33.95	-4	4,140	-0.10%
2020/04/08	10	35.30	4	35.18	35.40	6	4,011	0.15%
2020/04/06	1	30.05	0	0.00	30.10	1	4,345	0.02%
2020/04/01	2	29.65	0	0.00	29.85	2	4,372	0.05%
2020/03/27	15	30.63	12	30.77	29.65	3	4,612	0.07%
2020/03/26	1	28.50	1	29.20	29.50	0	4,598	0.00%
2020/03/25	3	28.02	9	28.14	28.35	-6	4,624	-0.13%
2020/03/24	1	26.00	1	25.75	25.80	0	4,572	0.00%
2020/03/23	1	24.60	0	0.00	24.75	1	4,545	0.02%
2020/03/20	2	26.45	3	26.48	27.00	-1	4,520	-0.02%
2020/03/19	0	0.00	2	25.60	25.25	-2	4,478	-0.04%
2020/03/18	1	28.50	0	0.00	28.05	1	4,419	0.02%
2020/03/16	0	0.00	24	29.85	29.50	-24	4,367	-0.55%
2020/03/12	10	31.86	2	32.98	31.65	8	4,241	0.19%
2020/03/10	0	0.00	1	35.05	36.15	-1	4,195	-0.02%
2020/03/09	1	37.40	1	36.00	35.75	0	4,197	0.00%
2020/03/05	1	38.55	0	0.00	38.65	1	4,232	0.02%
2020/02/25	0	0.00	1	39.90	40.60	-1	4,108	-0.02%
2020/02/21	0	0.00	2	41.45	41.20	-2	4,045	-0.05%
2020/02/20	1	40.80	0	0.00	40.55	1	3,968	0.03%
2020/02/19	0	0.00	3	40.35	40.90	-3	3,956	-0.08%
2020/02/18	1	41.05	2	40.85	40.45	-1	3,928	-0.03%
2020/02/14	1	40.60	2	40.60	40.60	-1	4,036	-0.02%
2020/02/13	1	40.65	0	0.00	40.15	1	4,028	0.02%
2020/02/12	4	40.55	0	0.00	41.10	4	4,030	0.10%
2020/02/11	1	40.90	2.5	40.46	40.30	-1.5	3,986	-0.04%
2020/02/10	1	39.05	0	0.00	39.25	1	3,950	0.03%
2020/02/07	0	0.00	5	40.29	39.55	-5	4,026	-0.12%
2020/02/06	3	40.23	8	40.18	40.10	-5	4,272	-0.12%
2020/02/05	4	39.78	2	39.95	39.55	2	4,410	0.05%
2020/02/04	3	39.28	3	39.75	39.95	0	4,497	0.00%
2020/02/03	2	34.58	1.2	35.29	36.35	0.8	4,528	0.02%
2020/01/31	4	38.34	3	38.10	38.15	1	4,551	0.02%
2020/01/30	28	39.01	0	0.00	38.95	28	4,553	0.61%
2020/01/20	2	43.50	0	0.00	43.25	2	4,499	0.04%
2020/01/17	0	0.00	1	44.10	43.65	-1	4,489	-0.02%
2020/01/16	2	43.70	0	0.00	43.30	2	4,441	0.05%
2020/01/15	4	43.49	0	0.00	43.15	4	4,406	0.09%
2020/01/13	1	42.35	0	0.00	42.40	1	4,296	0.02%
2020/01/09	20	43.00	4	43.30	42.95	16	4,251	0.38%
2020/01/08	9	42.63	5	42.89	42.25	4	4,228	0.09%
2020/01/07	10	44.44	6	44.28	43.00	4	4,175	0.10%
2020/01/06	11	46.54	13	46.48	46.10	-2	4,113	-0.05%
2020/01/03	12	46.40	41.2	47.01	45.95	-29.2	4,087	-0.71%
2020/01/02	1	45.00	0	0.00	45.15	1	3,791	0.03%
2019/12/31	34	45.52	9	45.82	45.20	25	3,800	0.66%
2019/12/30	5	43.00	37	43.62	45.25	-32	3,615	-0.89%
2019/12/27	25.1	42.33	9	42.27	42.30	16.1	3,350	0.48%
2019/12/26	9	43.02	3	42.42	41.95	6	3,385	0.18%
2019/12/25	2	42.60	11	42.70	42.40	-9	3,429	-0.26%
2019/12/24	4	42.46	3	42.28	42.30	1	3,477	0.03%
2019/12/23	2	41.88	0	0.00	41.60	2	3,489	0.06%
2019/12/20	5	41.35	3	41.38	41.30	2	3,475	0.06%
2019/12/17	1	40.50	0	0.00	40.45	1	3,729	0.03%
2019/12/16	0	0.00	3	40.45	40.65	-3	3,817	-0.08%
2019/12/13	1	40.45	0	0.00	40.25	1	4,185	0.02%
2019/12/12	1	41.30	0	0.00	40.70	1	4,745	0.02%
2019/12/11	0	0.00	1	41.15	41.15	-1	4,771	-0.02%
2019/12/10	2	41.23	0	0.00	41.10	2	4,792	0.04%
2019/12/09	3	41.40	0	0.00	41.35	3	4,807	0.06%
2019/12/06	0	0.00	2	40.95	41.00	-2	4,856	-0.04%
2019/12/05	0	0.00	2	40.80	40.70	-2	4,901	-0.04%
2019/12/04	3	40.55	0	0.00	40.60	3	4,921	0.06%
2019/12/03	4	40.45	5	40.85	40.35	-1	4,939	-0.02%
2019/11/27	1	40.50	2	40.68	40.85	-1	5,261	-0.02%
2019/11/26	2	40.50	0	0.00	40.45	2	5,232	0.04%
2019/11/25	3	40.17	1	40.15	40.05	2	5,212	0.04%
2019/11/21	0	0.00	10	40.10	39.90	-10	5,209	-0.19%
2019/11/19	0	0.00	6	40.10	40.10	-6	5,205	-0.12%
2019/11/18	1	40.30	0	0.00	40.00	1	5,211	0.02%
2019/11/15	2	40.13	0	0.00	39.85	2	5,212	0.04%
2019/11/13	6	41.62	1	42.20	40.25	5	5,175	0.10%
2019/11/12	0	0.00	12	38.68	39.25	-12	5,048	-0.24%
2019/11/11	4	38.46	16	38.19	38.15	-12	5,037	-0.24%
2019/11/08	1	39.80	11	39.91	39.80	-10	5,005	-0.20%
2019/11/07	3	39.80	0	0.00	39.80	3	5,002	0.06%
2019/11/06	16	40.19	7	40.17	40.10	9	4,999	0.18%
2019/11/05	49	42.38	0	0.00	39.40	49	4,923	1.00%
2019/11/04	10	42.64	12	43.16	43.65	-2	4,658	-0.04%
2019/11/01	6	41.64	7	43.01	43.50	-1	4,567	-0.02%
2019/10/31	1	42.00	3	42.50	42.70	-2	4,403	-0.05%
2019/10/30	1	41.60	1	42.10	42.65	0	4,271	0.00%
2019/10/25	3	41.90	1	41.80	41.90	2	4,155	0.05%
2019/10/22	1	41.20	0	0.00	41.15	1	4,118	0.02%
2019/10/21	1	41.20	0	0.00	41.05	1	4,118	0.02%
2019/10/16	0	0.00	1	41.10	40.85	-1	4,097	-0.02%
2019/10/14	2	41.25	0	0.00	41.00	2	4,061	0.05%
2019/10/09	15	41.05	16	41.41	42.20	-1	3,952	-0.03%
2019/10/08	1	43.15	29	43.20	42.50	-28	3,851	-0.73%
2019/10/07	19	43.43	17	43.84	43.70	2	3,832	0.05%
2019/10/04	20	43.37	15	43.94	44.00	5	3,752	0.13%
2019/10/03	1	42.35	2	43.35	43.85	-1	3,681	-0.03%
2019/10/02	9	43.57	4.1	43.69	43.15	4.9	3,642	0.13%
2019/10/01	5.2	43.40	4	43.48	44.20	1.2	3,580	0.03%
2019/09/27	4	42.69	16	42.59	43.30	-12	3,443	-0.35%
2019/09/26	0	0.00	9	42.13	42.60	-9	3,334	-0.27%
2019/09/25	0	0.00	7	40.28	40.50	-7	3,213	-0.22%
2019/09/24	1	38.90	9	40.03	40.05	-8	3,184	-0.25%
2019/09/23	18	40.64	0	0.00	38.20	18	3,078	0.58%
2019/09/20	5	41.54	0	0.00	41.30	5	2,911	0.17%
2019/09/19	9	41.98	4	42.35	41.75	5	2,843	0.18%
2019/09/18	11	42.06	6	42.48	43.00	5	2,751	0.18%
2019/09/17	8	41.62	29	44.75	41.80	-21	2,375	-0.88%
2019/09/16	1	41.50	14	41.60	41.30	-13	1,806	-0.72%
2019/09/10	0	0.00	1	41.70	41.10	-1	1,740	-0.06%
2019/09/09	0	0.00	2	42.38	42.45	-2	1,667	-0.12%
2019/09/06	1	41.00	1	40.75	41.10	0	1,595	0.00%
2019/09/05	3	41.03	1	41.20	41.00	2	1,552	0.13%
2019/09/04	4	41.05	8	40.24	41.00	-4	1,506	-0.27%
2019/09/03	4	39.63	8	39.83	40.45	-4	1,413	-0.28%
2019/09/02	4	39.08	14	39.05	39.25	-10	1,259	-0.79%
2019/08/30	3	35.30	0	0.00	35.70	3	1,131	0.27%
2019/08/28	1	34.15	0	0.00	34.10	1	1,091	0.09%
2019/08/27	1	34.00	0	0.00	34.00	1	1,094	0.09%
2019/08/26	0	0.00	3	34.10	34.05	-3	1,098	-0.27%
2019/08/22	3	35.63	0	0.00	35.15	3	1,100	0.27%
2019/08/21	0	0.00	1	35.25	35.60	-1	1,095	-0.09%
2019/08/20	0	0.00	1	34.95	34.75	-1	1,086	-0.09%
2019/08/19	1	34.40	0	0.00	34.50	1	1,079	0.09%
2019/08/16	1	33.80	0	0.00	34.00	1	1,087	0.09%
2019/08/15	2	34.08	10	34.20	34.10	-8	1,087	-0.74%
2019/08/14	25	35.42	3	35.60	35.00	22	1,087	2.02%
2019/08/13	1	35.00	11	34.60	34.95	-10	1,084	-0.92%
2019/08/12	1	34.85	2	35.48	35.55	-1	1,088	-0.09%
2019/08/08	21	35.07	0	0.00	35.25	21	1,086	1.93%
2019/08/07	0	0.00	6	35.53	33.70	-6	1,078	-0.56%
2019/08/06	4	35.59	0	0.00	35.85	4	1,071	0.37%
2019/08/05	6	36.71	12	36.84	36.45	-6	1,069	-0.56%
2019/08/02	0	0.00	5	40.60	40.45	-5	1,025	-0.49%
2019/07/24	0	0.00	3	42.45	42.25	-3	1,097	-0.27%
2019/07/16	1	43.05	0	0.00	42.85	1	1,233	0.08%
2019/07/12	2	43.15	0	0.00	43.45	2	1,310	0.15%
2019/07/11	0	0.00	1	45.70	45.80	-1	1,372	-0.07%
2019/07/10	0	0.00	1	45.60	45.40	-1	1,621	-0.06%
2019/07/09	1	45.20	3	45.55	45.00	-2	1,657	-0.12%
2019/07/08	0.1	45.80	6	46.48	46.10	-5.9	1,663	-0.35%
2019/07/04	0	0.00	1	45.40	45.50	-1	1,710	-0.06%
2019/07/03	0	0.00	1	45.00	44.55	-1	1,787	-0.06%
2019/07/01	1	43.70	0	0.00	44.45	1	1,839	0.05%
2019/06/27	1	43.00	0	0.00	43.20	1	1,869	0.05%
2019/06/21	3	42.90	0	0.00	42.90	3	2,048	0.15%
2019/06/20	2	43.58	3	43.32	43.30	-1	2,059	-0.05%
2019/06/17	1	42.65	0	0.00	42.75	1	2,138	0.05%
2019/06/13	4	41.45	0	0.00	41.80	4	2,190	0.18%
2019/06/06	1	39.95	0	0.00	40.10	1	2,534	0.04%
2019/06/04	0	0.00	1	42.40	41.60	-1	2,614	-0.04%
2019/05/31	0	0.00	1	41.75	41.65	-1	2,704	-0.04%
2019/05/30	1	40.70	0	0.00	41.20	1	2,771	0.04%
2019/05/24	0	0.00	1	40.50	40.20	-1	3,545	-0.03%
2019/05/23	1	40.50	0	0.00	40.40	1	3,597	0.03%
2019/05/22	1	41.70	0	0.00	41.55	1	3,668	0.03%
2019/05/17	20	40.81	12	40.50	40.70	8	3,892	0.21%
2019/05/16	2	41.30	0	0.00	41.30	2	3,995	0.05%
2019/05/15	1	41.90	1	42.00	42.10	0	4,266	0.00%
2019/05/14	11	39.79	1	40.95	41.30	10	4,501	0.22%
2019/05/09	0	0.00	2	44.60	44.15	-2	4,634	-0.04%
2019/05/07	2	46.10	2	45.85	45.90	0	4,747	0.00%
2019/05/06	4	45.00	5	45.90	44.75	-1	4,751	-0.02%
2019/04/29	0	0.00	2	46.20	45.75	-2	4,919	-0.04%
2019/04/26	6	48.11	4	47.85	47.25	2	4,961	0.04%
2019/04/19	0	0.00	1	47.90	48.40	-1	5,387	-0.02%
2019/04/18	5	48.50	0	0.00	47.60	5	5,707	0.09%
2019/04/16	24	49.94	7	49.91	49.75	17	5,718	0.30%
2019/04/12	1	47.00	0	0.00	46.70	1	5,672	0.02%
2019/04/11	0	0.00	2	47.63	47.10	-2	5,768	-0.03%
2019/04/09	3	48.10	6	47.83	47.60	-3	6,081	-0.05%
2019/04/08	1	46.40	1	46.50	46.70	0	6,436	0.00%
2019/04/03	3	46.10	1	46.10	46.10	2	6,629	0.03%
2019/04/02	0	0.00	5	45.20	45.30	-5	6,827	-0.07%
2019/04/01	2	45.18	2	45.48	45.00	0	7,167	0.00%
2019/03/27	3	45.15	3	45.90	45.80	0	7,865	0.00%
2019/03/26	8	46.88	0	0.00	46.50	8	7,873	0.10%
2019/03/25	0	0.00	1	47.60	47.65	-1	8,009	-0.01%
2019/03/22	0	0.00	3	49.18	48.80	-3	8,062	-0.04%
2019/03/21	1	48.00	4	47.73	48.15	-3	8,105	-0.04%
2019/03/20	6	47.37	1	47.40	47.30	5	8,230	0.06%
2019/03/18	1	48.15	0	0.00	47.95	1	8,491	0.01%
2019/03/15	10	47.75	13	48.45	48.10	-3	8,770	-0.03%
2019/03/14	16	47.87	10	46.70	46.60	6	9,044	0.07%
2019/03/07	2	50.20	1	49.90	50.30	1	9,642	0.01%
2019/03/06	7	50.81	6	50.85	50.80	1	9,679	0.01%
2019/03/05	0	0.00	1	51.20	50.10	-1	9,708	-0.01%
2019/03/04	0	0.00	6	49.78	51.10	-6	9,704	-0.06%
2019/02/27	16	49.18	2	49.05	49.05	14	9,658	0.14%
2019/02/26	12	51.81	5	51.90	51.40	7	9,577	0.07%
2019/02/25	2	51.60	18	51.42	51.90	-16	9,563	-0.17%
2019/02/22	42	51.24	37	51.58	51.60	5	9,450	0.05%
2019/02/21	1	48.25	0.3	48.50	48.50	0.7	9,149	0.01%
2019/02/20	1	48.50	11	48.24	48.00	-10	9,258	-0.11%
2019/02/19	4	47.83	1	47.65	47.60	3	9,267	0.03%
2019/02/18	6	48.33	6	48.11	47.60	0	9,242	0.00%
2019/02/15	5.1	46.84	3	46.83	47.05	2.1	9,163	0.02%
2019/02/14	3.3	46.73	2	46.85	46.35	1.3	9,095	0.01%
2019/02/13	37	47.32	56	47.23	47.40	-19	9,023	-0.21%
2019/02/12	66	45.18	34	44.83	46.00	32	8,777	0.36%
2019/02/11	2	42.30	32	42.63	43.10	-30	8,609	-0.35%
2019/01/30	5	41.74	1	41.45	41.80	4	8,577	0.05%
2019/01/25	1	40.70	55	41.23	40.85	-54	8,874	-0.61%
2019/01/24	55	40.41	0	0.00	40.10	55	9,167	0.60%
2019/01/23	11	40.03	1	39.20	40.35	10	9,254	0.11%
2019/01/22	13	40.09	2	39.88	39.70	11	9,268	0.12%
2019/01/21	0	0.00	1	41.00	40.60	-1	9,292	-0.01%
2019/01/18	2	40.78	0	0.00	40.70	2	9,306	0.02%
2019/01/16	1	41.05	9	41.01	40.90	-8	9,313	-0.09%
2019/01/15	4	42.03	12	42.22	41.75	-8	9,273	-0.09%
2019/01/14	10	41.76	2	41.80	41.75	8	9,265	0.09%
2019/01/11	62	42.13	66	41.28	41.50	-4	9,264	-0.04%
2019/01/10	6	40.60	2	40.30	40.30	4	9,125	0.04%
2019/01/09	32	42.48	33	41.93	40.50	-1	9,288	-0.01%
2019/01/08	0	0.00	7	40.09	40.30	-7	8,992	-0.08%
2019/01/07	9	39.87	23	40.11	39.65	-14	8,947	-0.16%
2019/01/04	55	38.09	32	38.43	39.00	23	8,914	0.26%
2019/01/03	2	40.15	26	39.65	38.75	-24	8,765	-0.27%
2019/01/02	2	40.18	11	40.62	40.00	-9	8,676	-0.10%
2018/12/28	11	39.94	23	39.81	40.10	-12	8,611	-0.14%
2018/12/27	22	38.82	13	38.82	38.95	9	8,451	0.11%
2018/12/26	48	41.14	86	40.78	37.40	-38	8,289	-0.46%
2018/12/25	45	39.78	4	39.88	39.60	41	7,869	0.52%
2018/12/24	10	39.68	14	39.75	39.75	-4	7,694	-0.05%
2018/12/22	53	40.21	11	39.38	39.05	42	7,492	0.56%
2018/12/21	18	37.92	96	37.40	40.15	-78	7,198	-1.08%
2018/12/20	93	36.24	65	36.27	36.50	28	6,832	0.41%
2018/12/19	31	35.90	81	35.87	35.80	-50	6,640	-0.75%
2018/12/18	21	35.12	11	35.28	35.20	10	6,495	0.15%
2018/12/17	70	35.64	16	35.47	35.35	54	6,442	0.84%
2018/12/14	11	34.17	1	33.35	34.10	10	6,267	0.16%
2018/12/13	2	34.60	46	34.94	34.50	-44	6,221	-0.71%
2018/12/12	30	35.73	58	36.09	35.50	-28	6,141	-0.46%
2018/12/11	18	34.97	22	35.22	34.90	-4	6,015	-0.07%
2018/12/10	9	34.57	11	33.84	33.90	-2	5,929	-0.03%
2018/12/07	21	35.89	76	36.08	35.75	-55	5,814	-0.95%
2018/12/06	74	34.95	24	36.25	34.50	50	5,528	0.90%
2018/12/05	169	36.23	75	36.59	37.80	94	5,190	1.81%	大買/
2018/12/04	14	34.84	10	34.45	34.50	4	4,788	0.08%
2018/12/03	10	34.43	7	34.38	34.45	3	4,666	0.06%
2018/11/30	1	30.80	2	31.15	31.35	-1	4,492	-0.02%
2018/11/29	2	31.60	3	31.47	30.55	-1	4,432	-0.02%
2018/11/28	6	30.77	5	30.47	30.65	1	4,373	0.02%
2018/11/27	5	29.85	1	29.65	30.00	4	4,337	0.09%
2018/11/26	0	0.00	1	29.20	29.20	-1	4,311	-0.02%
2018/11/23	15	28.95	16	28.64	28.50	-1	4,307	-0.02%
2018/11/22	4	30.43	5	30.85	29.70	-1	4,280	-0.02%
2018/11/21	17	30.80	17	30.46	30.85	0	4,247	0.00%
2018/11/20	18	31.10	18	30.58	30.55	0	4,270	0.00%
2018/11/19	7	30.83	4	31.03	31.40	3	4,240	0.07%
2018/11/16	5	30.03	9	30.23	29.55	-4	4,139	-0.10%
2018/11/15	0	0.00	2	29.08	29.10	-2	4,063	-0.05%
2018/11/14	9	29.02	5	28.94	28.55	4	4,057	0.10%
2018/11/13	1	27.85	1	28.75	28.80	0	4,070	0.00%
2018/11/12	1	28.35	0	0.00	28.75	1	4,105	0.02%
2018/11/08	1	30.00	1	29.85	29.35	0	4,235	0.00%
2018/11/07	1	29.00	0	0.00	29.20	1	4,211	0.02%
2018/11/05	4	29.94	1	30.00	30.20	3	4,137	0.07%
2018/11/02	6	30.98	11	31.72	30.30	-5	4,132	-0.12%
2018/11/01	21	29.76	12	30.19	30.25	9	3,918	0.23%
2018/10/31	1	28.20	0	0.00	28.70	1	3,601	0.03%
2018/10/26	2	28.58	3	28.55	28.35	-1	3,631	-0.03%
2018/10/25	2	29.00	2	28.75	28.45	0	3,627	0.00%
2018/10/23	2	33.00	3	33.78	32.50	-1	3,791	-0.03%
2018/10/22	3	33.88	0	0.00	33.90	3	3,923	0.08%
2018/10/19	6	33.83	4	34.30	33.35	2	3,957	0.05%
2018/10/18	3	36.97	7	35.70	35.85	-4	4,004	-0.10%
2018/10/17	25	40.02	15	38.63	37.60	10	4,006	0.25%
2018/10/16	1	38.30	1	39.50	39.50	0	3,914	0.00%
2018/10/08	1	39.25	1	39.80	40.80	0	4,359	0.00%
2018/10/03	0	0.00	1	44.00	44.05	-1	4,979	-0.02%
2018/09/28	2	46.40	2	46.85	45.55	0	5,500	0.00%
2018/09/27	0	0.00	1	49.10	46.85	-1	5,673	-0.02%
2018/09/25	0	0.00	1	49.65	49.50	-1	6,216	-0.02%
2018/09/20	0	0.00	5	49.60	48.80	-5	6,926	-0.07%
2018/09/12	0	0.00	57	52.01	51.80	-57	8,201	-0.69%
2018/09/11	0	0.00	2	55.00	53.70	-2	8,477	-0.02%
2018/09/07	30	59.79	1	55.10	55.10	29	8,709	0.33%
2018/09/06	0	0.00	30	60.23	60.10	-30	8,790	-0.34%
2018/09/05	6	61.50	7	62.06	61.20	-1	9,072	-0.01%
2018/09/04	2	63.00	21	61.96	63.10	-19	9,300	-0.20%
2018/09/03	79	63.26	23	63.75	61.60	56	9,372	0.60%
2018/08/30	20	66.10	2	66.30	65.80	18	9,532	0.19%
2018/08/29	0	0.00	4	66.20	65.20	-4	9,778	-0.04%
2018/08/28	0	0.00	23	65.50	64.80	-23	9,998	-0.23%
2018/08/27	32	63.73	42	63.98	66.30	-10	10,141	-0.10%
2018/08/24	30	62.00	50	63.83	62.00	-20	10,131	-0.20%
2018/08/23	41	63.81	40	67.63	63.20	1	10,185	0.01%
2018/08/22	1	70.00	1	70.00	70.50	0	10,158	0.00%
2018/08/17	1	72.00	0	0.00	68.30	1	10,516	0.01%
2018/08/16	8	70.99	8	71.73	72.00	0	10,468	0.00%
2018/08/15	18	69.54	10	69.99	70.00	8	10,396	0.08%
2018/08/14	1	65.00	5	64.96	67.60	-4	10,349	-0.04%
2018/08/13	5	66.18	2	65.85	63.60	3	10,310	0.03%
2018/08/10	4	70.65	1	70.50	69.80	3	10,282	0.03%
2018/08/09	51	71.03	49	71.57	72.00	2	10,294	0.02%
2018/08/08	1	72.80	0	0.00	71.20	1	10,270	0.01%
2018/08/07	1	71.80	1	71.60	74.50	0	10,249	0.00%
2018/08/06	2	72.00	2	71.50	71.40	0	10,256	0.00%
2018/08/03	14	71.24	17.3	71.46	71.60	-3.3	10,329	-0.03%
2018/08/02	4	69.93	7	70.50	70.00	-3	10,387	-0.03%
2018/08/01	2	74.20	0	0.00	73.40	2	10,464	0.02%
2018/07/31	5	72.74	7	73.64	75.60	-2	10,441	-0.02%
2018/07/30	22	74.78	20	76.05	73.50	2	10,481	0.02%
2018/07/27	3	81.50	1	83.00	80.70	2	10,555	0.02%
2018/07/26	1	79.10	0	0.00	78.90	1	10,405	0.01%
2018/07/25	2	78.50	10	77.48	77.80	-8	10,320	-0.08%
2018/07/24	9	74.68	0	0.00	76.50	9	10,204	0.09%
2018/07/23	13	73.71	21	73.98	74.50	-8	10,145	-0.08%
2018/07/20	9	72.89	5	72.20	71.30	4	10,038	0.04%
2018/07/19	4	76.55	13	75.47	76.80	-9	9,970	-0.09%
2018/07/18	4	77.73	8	73.94	75.30	-4	10,006	-0.04%
2018/07/17	7	79.90	39	79.76	78.80	-32	10,089	-0.32%
2018/07/16	2	83.80	2	82.60	82.60	0	9,995	0.00%
2018/07/13	18	86.82	26	86.48	85.10	-8	10,005	-0.08%
2018/07/12	263	82.89	264	83.33	85.50	-1	9,815	-0.01%	大買/大賣/
2018/07/11	99	83.12	310	82.54	82.20	-211	9,749	-2.16%	大賣/鉅額交易
2018/07/10	256	78.81	50.1	79.51	80.40	205.9	9,659	2.13%	大買/鉅額交易
2018/07/09	24	84.41	37	82.78	80.50	-13	9,549	-0.14%
2018/07/06	22	85.85	4	86.33	84.90	18	9,382	0.19%
2018/07/05	11	89.65	31	85.77	86.90	-20	9,159	-0.22%
2018/07/04	23.1	86.89	27	87.77	91.50	-3.9	8,991	-0.04%
2018/07/03	48	91.87	54	91.51	86.00	-6	8,811	-0.07%
2018/07/02	647	88.50	743	88.04	90.30	-96	8,439	-1.14%	大買/大賣/
2018/06/29	313.1	83.31	133	82.62	84.40	180.1	8,052	2.24%	大買/大賣/鉅額交易
2018/06/28	90	78.92	24	79.20	79.00	66	7,692	0.86%
2018/06/27	14	82.92	126	83.65	78.30	-112	7,559	-1.48%	大賣/鉅額交易
2018/06/26	9	79.79	23	79.60	80.70	-14	7,336	-0.19%
2018/06/25	147	83.25	65	84.45	80.80	82	7,119	1.15%	大買/
2018/06/22	257	88.27	378	88.14	83.00	-121	6,874	-1.76%	大買/大賣/鉅額交易
2018/06/21	166	86.93	74	86.10	88.20	92	6,334	1.45%	大買/
2018/06/20	485	80.57	419	81.45	80.20	66	6,221	1.06%	大買/大賣/
2018/06/19	25	88.90	0	0.00	88.90	25	5,951	0.42%
2018/06/15	23	76.94	49	76.07	80.90	-26	5,913	-0.44%
2018/06/14	44	73.25	36	73.79	73.60	8	5,702	0.14%
2018/06/13	41	74.65	19	71.03	74.80	22	5,575	0.39%
2018/06/12	140	71.75	124	71.16	71.80	16	5,279	0.30%	大買/大賣/
2018/06/11	12	65.30	2,073	65.30	65.30	-2,061	5,043	-40.86%	大賣/鉅額交易
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	479	54.69	321	55.57	54.00	158	4,954	3.19%	大買/大賣/鉅額交易
2018/06/06	1,793	53.88	716	54.92	54.50	1,077	4,778	22.54%	大買/大賣/鉅額交易
2018/06/05	68	53.52	2,147	53.03	50.30	-2,079	4,523	-45.96%	大賣/鉅額交易
2018/06/04	15	54.82	41	54.57	55.00	-26	4,289	-0.61%
2018/06/01	738	49.10	15	49.02	50.00	723	4,140	17.46%	大買/鉅額交易
2018/05/31	97	48.58	881	48.67	47.80	-784	4,116	-19.05%	大賣/鉅額交易
2018/05/30	94	49.06	4	48.40	49.25	90	4,191	2.15%
2018/05/29	5	51.06	28	50.31	49.85	-23	4,321	-0.53%
2018/05/28	9.3	50.81	69.1	50.62	51.20	-59.8	4,218	-1.42%
2018/05/25	95	47.87	136	46.78	47.50	-41	4,020	-1.02%	大賣/
2018/05/24	150	46.45	27	46.56	46.45	123	3,952	3.11%	大買/鉅額交易
2018/05/23	202	46.55	214	46.00	46.55	-12	3,984	-0.30%	大買/大賣/
2018/05/22	464	47.56	57	48.03	47.55	407	3,972	10.24%	大買/鉅額交易
2018/05/21	0	0.00	192	46.79	46.50	-192	3,920	-4.90%	大賣/鉅額交易
2018/05/18	364	46.63	3	46.62	46.70	361	3,919	9.21%	大買/鉅額交易
2018/05/17	129	45.00	0	0.00	45.50	129	3,895	3.31%	大買/鉅額交易
2018/05/16	43	46.08	2	46.13	46.20	41	3,863	1.06%
2018/05/15	32	46.81	1	46.90	46.75	31	3,881	0.80%
2018/05/14	61	47.54	2	47.90	47.95	59	3,950	1.49%
2018/05/11	726.1	47.51	20	48.91	46.10	706.1	3,993	17.68%	大買/鉅額交易
2018/05/10	229	50.36	650	50.39	49.60	-421	3,939	-10.69%	大買/大賣/鉅額交易
2018/05/09	1,787	49.50	949.1	50.19	49.35	837.9	3,876	21.61%	大買/大賣/鉅額交易
2018/05/08	104	48.04	3	48.40	48.00	101	3,678	2.75%	大買/鉅額交易
2018/05/07	1,118	48.81	246	49.50	47.75	872	3,660	23.82%	大買/大賣/鉅額交易
2018/05/04	32	48.53	816	49.51	48.50	-784	3,536	-22.17%	大賣/鉅額交易
2018/05/03	11	46.77	73	46.03	47.00	-62	3,376	-1.84%
2018/05/02	309	47.32	55	47.54	47.00	254	3,382	7.51%	大買/鉅額交易
2018/04/30	337	46.45	7	46.66	47.00	330	3,417	9.66%	大買/鉅額交易
2018/04/27	4	47.10	517	46.84	46.75	-513	3,430	-14.95%	大賣/鉅額交易
2018/04/26	3	46.17	0	0.00	45.70	3	3,439	0.09%
2018/04/25	3.1	46.36	273	47.04	46.50	-269.9	3,424	-7.88%	大賣/鉅額交易
2018/04/24	259	46.40	1	50.00	46.40	258	3,384	7.62%	大買/鉅額交易
2018/04/23	1,354	50.42	650	49.98	51.40	704	3,266	21.55%	大買/大賣/鉅額交易
2018/04/20	110	46.51	0	0.00	46.80	110	3,085	3.57%	大買/鉅額交易
2018/04/19	1	47.50	248	48.61	47.00	-247	3,282	-7.52%	大賣/鉅額交易
2018/04/18	181	46.91	360	47.10	47.45	-179	3,235	-5.53%	大買/大賣/鉅額交易
2018/04/17	7	48.12	282	49.58	46.55	-275	3,251	-8.46%	大賣/鉅額交易
2018/04/16	21	49.46	1,515	48.80	50.00	-1,494	3,227	-46.29%	大賣/鉅額交易
2018/04/13	36	46.56	274	46.59	48.00	-238	3,094	-7.69%	大賣/鉅額交易
2018/04/12	40	45.00	3	44.87	45.00	37	3,079	1.20%
2018/04/11	62	44.57	0	0.00	44.55	62	3,228	1.92%
2018/04/10	24	44.87	549	44.99	44.65	-525	3,551	-14.78%	大賣/鉅額交易
2018/04/09	90	44.00	583	42.78	44.00	-493	3,640	-13.54%	大賣/鉅額交易
2018/04/03	139	41.88	39	41.72	41.75	100	3,704	2.70%	大買/
2018/04/02	5	44.30	0	0.00	43.75	5	3,778	0.13%
2018/03/31	102	45.02	5	45.50	45.00	97	3,943	2.46%	大買/
2018/03/30	213	44.80	6	45.33	45.00	207	4,199	4.93%	大買/鉅額交易
2018/03/29	74	43.89	0	0.00	43.90	74	4,272	1.73%
2018/03/28	123	43.95	0	0.00	43.95	123	4,452	2.76%	大買/鉅額交易
2018/03/27	278	44.04	0	0.00	44.10	278	4,782	5.81%	大買/鉅額交易
2018/03/26	120	43.33	102	42.83	43.40	18	4,908	0.37%	大買/大賣/
2018/03/23	19	43.53	64	43.50	43.45	-45	4,918	-0.91%
2018/03/22	168	45.85	30	46.51	45.45	138	4,958	2.78%	大買/鉅額交易
2018/03/21	202	45.57	24	45.36	45.60	178	5,050	3.52%	大買/鉅額交易
2018/03/20	230	45.93	349	46.35	45.85	-119	5,046	-2.36%	大買/大賣/鉅額交易
2018/03/19	253	45.95	17	45.91	45.85	236	5,036	4.69%	大買/鉅額交易
2018/03/16	412	45.39	0	0.00	45.70	412	5,057	8.15%	大買/鉅額交易
2018/03/15	82	45.61	2	45.10	45.70	80	5,088	1.57%
2018/03/14	105	45.15	113	45.69	45.25	-8	5,154	-0.16%	大買/大賣/
2018/03/13	189	45.06	7	45.33	45.20	182	5,169	3.52%	大買/鉅額交易
2018/03/12	237	44.16	0	0.00	44.10	237	5,186	4.57%	大買/鉅額交易
2018/03/09	123	44.32	0	0.00	44.15	123	5,267	2.33%	大買/鉅額交易
2018/03/08	145	43.95	0	0.00	43.85	145	5,466	2.65%	大買/鉅額交易
2018/03/07	421	44.22	91	45.94	44.10	330	5,641	5.85%	大買/鉅額交易
2018/03/06	149	45.20	13	46.43	45.15	136	5,784	2.35%	大買/鉅額交易
2018/03/05	390	47.37	60	47.32	46.60	330	6,014	5.49%	大買/鉅額交易
2018/03/02	2	46.10	1,042	45.29	45.55	-1,040	5,903	-17.62%	大賣/鉅額交易
2018/03/01	137	43.66	2	44.10	43.90	135	5,832	2.31%	大買/鉅額交易
2018/02/27	302	43.28	0	0.00	42.90	302	5,813	5.20%	大買/鉅額交易
2018/02/26	274	42.98	0	0.00	42.50	274	5,841	4.69%	大買/鉅額交易
2018/02/23	218	43.94	432	44.19	42.75	-214	5,826	-3.67%	大買/大賣/鉅額交易
2018/02/22	148	41.66	2	42.30	41.85	146	5,781	2.53%	大買/鉅額交易
2018/02/21	207	41.04	0	0.00	41.20	207	5,766	3.59%	大買/鉅額交易
2018/02/12	0	0.00	55	41.28	39.60	-55	5,753	-0.96%
2018/02/08	55	41.89	0	0.00	41.50	55	5,713	0.96%
2018/02/05	1	45.85	303	46.24	44.95	-302	5,502	-5.49%	大賣/鉅額交易
2018/02/02	298	45.17	1	44.80	44.55	297	5,393	5.51%	大買/鉅額交易
2018/02/01	42	45.13	556	45.33	45.10	-514	5,337	-9.63%	大賣/鉅額交易
2018/01/31	72	42.63	0	0.00	42.85	72	5,220	1.38%
2018/01/30	375	42.47	0	0.00	42.00	375	5,205	7.20%	大買/鉅額交易
2018/01/29	4	42.65	493	43.27	43.55	-489	5,175	-9.45%	大賣/鉅額交易
2018/01/26	320	42.29	0	0.00	41.50	320	5,121	6.25%	大買/鉅額交易
2018/01/25	1	44.65	214	45.08	43.20	-213	5,055	-4.21%	大賣/鉅額交易
2018/01/24	289	44.90	9	44.78	44.70	280	5,027	5.57%	大買/鉅額交易
2018/01/23	95	46.90	0	0.00	46.15	95	5,046	1.88%
2018/01/22	28	46.37	30	47.25	48.30	-2	5,014	-0.04%
2018/01/19	160	47.81	160	48.11	47.40	0	4,964	0.00%	大買/大賣/
2018/01/18	31	47.25	0	0.00	47.15	31	4,943	0.63%
2018/01/17	72	48.04	0	0.00	47.80	72	4,916	1.46%
2018/01/16	383	49.40	265	49.54	48.85	118	4,885	2.42%	大買/大賣/鉅額交易
2018/01/15	356	52.43	958	51.55	49.00	-602	4,841	-12.43%	大買/大賣/鉅額交易
2018/01/12	111	47.28	10	48.00	48.45	101	4,616	2.19%	大買/鉅額交易
2018/01/11	2	48.33	323	49.22	47.60	-321	4,581	-7.01%	大賣/鉅額交易
2018/01/10	265	49.08	17	47.88	47.50	248	4,509	5.50%	大買/鉅額交易
2018/01/09	91	49.93	529	49.94	49.70	-438	4,423	-9.90%	大賣/鉅額交易
2018/01/08	69	51.03	7	49.87	49.50	62	4,310	1.44%
2018/01/05	22	51.93	137	52.90	53.00	-115	4,216	-2.73%	大賣/鉅額交易
2018/01/04	424	52.41	821	52.27	54.00	-397	4,052	-9.80%	大買/大賣/鉅額交易
2018/01/03	362	47.64	670	47.96	49.25	-308	3,716	-8.29%	大買/大賣/鉅額交易
2018/01/02	166	44.96	224	44.72	44.80	-58	3,564	-1.63%	大買/大賣/