高技 (5439)-凱基-林口券商分點個股進出

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

高技

(5439)

可現股當沖

股價
94.0
漲跌
▼1.0
漲幅
-1.05%
成交量
775張
產業
上櫃電子零組件類股
414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

高技 (5439)籌碼相關－凱基-林口券商分點個股進出

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

凱基-林口券商分點個股進出
凱基-林口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
2024/05/29	1	97.10	0	0.00	96.60	1	3,292	0.03%
2024/05/28	0	0.00	15	97.70	97.60	-15	3,288	-0.46%
2024/05/27	2	95.75	0	0.00	95.70	2	3,270	0.06%
2024/05/09	1	96.00	0	0.00	95.30	1	3,506	0.03%
2024/05/07	1	90.50	0	0.00	94.40	1	3,475	0.03%
2024/05/03	0	0.00	2	97.00	97.00	-2	3,448	-0.06%
2024/04/30	3	102.17	1	102.00	102.00	2	3,452	0.06%
2024/04/22	0	0.00	5	106.00	106.00	-5	3,589	-0.14%
2024/04/19	0	0.00	8	113.38	113.50	-8	3,587	-0.22%
2024/04/18	0	0.00	10	113.00	112.00	-10	3,588	-0.28%
2024/04/16	0	0.00	2	110.50	109.50	-2	3,659	-0.05%
2024/04/15	5	118.50	24	116.92	115.50	-19	3,671	-0.52%
2024/04/11	0	0.00	1	127.00	123.00	-1	3,693	-0.03%
2024/04/10	4	127.00	2	126.75	125.00	2	3,677	0.05%
2024/04/09	2	122.00	12	126.38	125.50	-10	3,713	-0.27%
2024/04/08	1	122.50	0	0.00	124.50	1	3,654	0.03%
2024/04/02	0	0.00	1	123.50	123.50	-1	3,639	-0.03%
2024/03/27	0	0.00	5	121.50	123.50	-5	3,560	-0.14%
2024/03/26	3	125.00	2	125.50	123.00	1	3,551	0.03%
2024/03/25	10.1	134.29	31	135.16	124.50	-21	3,493	-0.60%
2024/03/22	13	127.96	55	125.25	128.00	-42	3,242	-1.30%
2024/03/21	2	118.50	0	0.00	118.00	2	3,107	0.06%
2024/03/20	1	115.50	30	120.00	118.50	-29	3,141	-0.92%
2024/03/13	0	0.00	8	114.50	113.50	-8	3,323	-0.24%
2024/03/12	0	0.00	11	116.81	117.00	-11	3,408	-0.32%
2024/03/08	5	114.80	5	113.80	114.00	0	3,746	0.00%
2024/03/07	1	120.00	22	124.05	118.50	-21	3,918	-0.54%
2024/03/06	5	122.20	1.1	122.30	119.00	3.9	4,023	0.10%
2024/03/05	18	113.39	35	114.57	117.50	-17	4,091	-0.42%
2024/03/01	4	107.50	0	0.00	107.50	4	3,993	0.10%
2024/02/29	0	0.00	1	106.50	106.00	-1	4,030	-0.02%
2024/02/27	1	105.50	0	0.00	106.00	1	4,054	0.02%
2024/02/26	3	108.33	0	0.00	108.00	3	4,122	0.07%
2024/02/23	1	110.00	2	110.25	109.00	-1	4,175	-0.02%
2024/02/22	2	107.00	16	107.50	107.00	-14	4,219	-0.33%
2024/02/21	5	110.00	0	0.00	110.00	5	4,276	0.12%
2024/02/20	12	111.29	0	0.00	111.00	12	4,390	0.27%
2024/02/19	0	0.00	5	114.50	113.00	-5	4,395	-0.11%
2024/02/16	1	113.00	0	0.00	111.00	1	4,468	0.02%
2024/02/15	0	0.00	14	113.21	112.50	-14	4,467	-0.31%
2024/02/05	13	114.08	11	114.68	114.00	2	4,493	0.04%
2024/02/02	6	113.83	29	113.64	113.00	-23	4,529	-0.51%
2024/01/31	11	112.32	0	0.00	109.50	11	4,648	0.24%
2024/01/30	0.1	111.00	0	0.00	111.00	0.1	4,668	0.00%
2024/01/29	10	109.85	0	0.00	110.50	10	4,747	0.21%
2024/01/25	4	113.00	41	112.40	110.50	-37	4,929	-0.75%
2024/01/24	1	108.00	0	0.00	107.50	1	4,881	0.02%
2024/01/22	1	109.00	10	109.50	109.00	-9	5,136	-0.18%
2024/01/19	1	106.00	0	0.00	105.50	1	5,213	0.02%
2024/01/17	10	109.50	0	0.00	108.00	10	5,485	0.18%
2024/01/16	0	105.50	29	108.81	108.50	-29	5,452	-0.53%
2024/01/15	0	0.00	1	105.50	105.00	-1	5,412	-0.02%
2024/01/11	0	0.00	10	108.00	106.50	-10	5,535	-0.18%
2024/01/10	0	0.00	30	103.17	104.00	-30	5,639	-0.53%
2024/01/09	1	103.00	0	0.00	102.50	1	5,771	0.02%
2024/01/08	0	0.00	25	105.70	105.00	-25	5,904	-0.42%
2024/01/04	2	114.00	2	109.50	109.50	0	6,069	0.00%
2023/12/20	3	124.00	0	0.00	124.00	3	6,268	0.05%
2023/12/18	0	0.00	1	123.00	121.00	-1	6,151	-0.02%
2023/12/15	1	123.00	0	0.00	122.50	1	6,104	0.02%
2023/12/14	1	128.00	0	0.00	127.00	1	6,049	0.02%
2023/12/07	1	142.50	1	144.00	142.50	0	5,876	0.00%
2023/12/06	4	151.50	39	152.12	152.50	-35	5,763	-0.61%
2023/12/05	10	140.00	24	142.08	143.00	-14	5,521	-0.25%
2023/12/04	41	148.22	62	149.00	145.00	-21	5,397	-0.39%
2023/12/01	1	137.50	28	145.98	146.00	-27	5,123	-0.53%
2023/11/30	17	132.03	94	133.57	133.00	-77	4,903	-1.57%
2023/11/29	0	0.00	25	125.10	125.50	-25	4,606	-0.54%
2023/11/24	0	0.00	1	120.50	123.00	-1	4,531	-0.02%
2023/11/23	0	0.00	20	126.38	121.00	-20	4,512	-0.44%
2023/11/21	2	122.25	1	122.50	121.50	1	4,421	0.02%
2023/11/20	1	121.50	39.1	120.58	122.00	-38.1	4,375	-0.87%
2023/11/17	1	114.50	0	0.00	115.00	1	4,338	0.02%
2023/11/16	0	0.00	2	119.25	119.50	-2	4,277	-0.05%
2023/11/15	3	120.33	0	0.00	117.50	3	4,296	0.07%
2023/11/13	3	123.67	1	122.50	122.00	2	4,246	0.05%
2023/11/10	12	125.79	15	123.00	122.50	-3	4,218	-0.07%
2023/11/09	5	121.10	4	121.88	123.50	1	4,167	0.02%
2023/11/08	23	125.15	41	126.12	126.00	-18	4,116	-0.44%
2023/11/07	6	122.25	56.2	122.90	124.00	-50.2	4,125	-1.22%
2023/11/06	32	122.09	32	122.83	122.50	0	4,292	0.00%
2023/11/03	10	118.50	89	121.67	120.50	-79	4,285	-1.84%
2023/11/02	4	114.63	0	0.00	116.00	4	4,127	0.10%
2023/11/01	20	107.75	2	110.00	110.50	18	4,115	0.44%
2023/10/31	51	113.32	32	115.30	109.50	19	4,138	0.46%
2023/10/30	11	114.36	10	115.25	114.50	1	3,990	0.03%
2023/10/27	28	114.11	30	113.48	113.00	-2	4,000	-0.05%
2023/10/26	23	114.33	44	113.41	113.00	-21	4,031	-0.52%
2023/10/25	4	113.75	99.1	117.38	117.50	-95.1	3,920	-2.42%
2023/10/24	0	0.00	5	106.80	107.00	-5	3,821	-0.13%
2023/10/20	2	105.00	2	105.50	106.00	0	4,080	0.00%
2023/10/19	3	105.83	4	104.75	107.00	-1	4,171	-0.02%
2023/10/18	99	104.76	1	109.50	104.00	98	4,196	2.34%
2023/10/17	1	116.00	10	115.60	115.50	-9	4,101	-0.22%
2023/10/16	3	112.67	90	110.25	113.00	-87	4,023	-2.16%
2023/10/13	0	0.00	1	107.50	109.00	-1	3,972	-0.03%
2023/10/12	0	0.00	20	104.50	104.50	-20	4,039	-0.50%
2023/10/06	1	100.00	13	100.12	100.00	-12	4,529	-0.26%
2023/10/05	1	93.70	0	0.00	93.70	1	4,665	0.02%
2023/10/02	1	93.30	20	93.15	93.40	-19	5,050	-0.38%
2023/09/28	21	90.40	0	0.00	90.00	21	5,000	0.42%
2023/09/26	2	86.85	0	0.00	85.60	2	5,039	0.04%
2023/09/22	3	86.20	0	0.00	87.00	3	5,192	0.06%
2023/09/13	5	85.10	0	0.00	85.10	5	5,302	0.09%
2023/09/12	31	84.56	1	85.80	85.30	30	5,333	0.56%
2023/09/11	1	87.00	1.8	86.03	86.00	-0.8	5,364	-0.01%
2023/09/08	0	88.90	0	0.00	88.40	0	5,414	0.00%
2023/09/07	0	90.00	0	0.00	89.70	0	5,470	0.00%
2023/09/04	1	88.10	0	0.00	88.70	1	5,777	0.02%
2023/09/01	0	0.00	1	88.60	87.40	-1	5,783	-0.02%
2023/08/31	1	90.20	0.5	89.20	88.90	0.5	5,796	0.01%
2023/08/29	0	90.20	2	90.40	89.70	-2	5,845	-0.03%
2023/08/24	1.1	96.08	0	0.00	95.90	1.1	5,879	0.02%
2023/08/23	0	94.60	12	94.99	96.30	-12	6,051	-0.20%
2023/08/22	6	99.42	0	0.00	96.90	6	6,074	0.10%
2023/08/18	12	101.09	1	101.00	100.00	11	6,206	0.18%
2023/08/17	0	0.00	10	106.00	105.50	-10	6,270	-0.16%
2023/08/16	0	0.00	1	102.50	103.00	-1	6,301	-0.02%
2023/08/15	1.1	99.93	1	101.50	101.50	0.1	6,344	0.00%
2023/08/14	0.1	98.32	0	0.00	98.00	0.1	6,425	0.00%
2023/08/11	6	106.25	0	0.00	100.00	6	6,385	0.09%
2023/08/10	10.2	108.90	5	107.50	105.50	5.2	6,298	0.08%
2023/08/09	0	0.00	1	112.00	111.50	-1	6,117	-0.02%
2023/08/08	1	109.50	0	0.00	109.50	1	6,066	0.02%
2023/08/07	2	107.00	1	107.00	108.50	1	6,079	0.02%
2023/08/04	1	100.00	1	101.00	105.00	0	6,139	0.00%
2023/08/01	0	0.00	1	108.00	106.50	-1	6,174	-0.02%
2023/07/31	3	112.83	0	0.00	108.50	3	6,129	0.05%
2023/07/28	1	106.00	11	105.09	107.00	-10	6,042	-0.17%
2023/07/27	7	109.14	5	108.00	108.00	2	6,025	0.03%
2023/07/26	11	109.36	1	109.50	108.00	10	5,955	0.17%
2023/07/25	3	109.17	2	112.75	106.00	1	5,833	0.02%
2023/07/24	0	0.00	1	110.50	112.00	-1	5,667	-0.02%
2023/07/21	2	104.50	1	105.00	107.00	1	5,517	0.02%
2023/07/20	0	0.00	10	111.00	111.50	-10	5,396	-0.19%
2023/07/19	1	108.50	1.3	110.55	108.00	-0.3	5,331	-0.01%
2023/07/18	11	109.91	17	113.53	108.00	-6	5,270	-0.11%
2023/07/17	15	114.47	14	113.79	113.50	1	5,157	0.02%
2023/07/14	5	105.00	101	109.03	110.50	-96	4,997	-1.92%	大賣/
2023/07/13	4	99.50	140	99.37	100.50	-136	4,727	-2.88%	大賣/鉅額交易
2023/07/12	11	92.80	76	94.18	94.80	-65	4,322	-1.50%
2023/07/11	13	89.98	2	90.15	90.60	11	4,056	0.27%
2023/07/10	1	90.40	0	0.00	89.20	1	3,955	0.03%
2023/07/07	0	0.00	141	90.07	90.50	-141	3,773	-3.74%	大賣/鉅額交易
2023/07/06	12	86.13	2	86.85	85.80	10	3,681	0.27%
2023/07/05	1	88.10	0	0.00	87.60	1	3,667	0.03%
2023/07/03	0	0.00	135	89.02	89.80	-135	3,583	-3.77%	大賣/鉅額交易
2023/06/29	0	0.00	120	85.66	86.50	-120	3,484	-3.44%	大賣/鉅額交易
2023/06/26	0	0.00	45	85.33	84.20	-45	3,420	-1.32%
2023/06/21	0	0.00	20	83.95	84.00	-20	3,382	-0.59%
2023/06/16	0	0.00	19	83.23	83.00	-19	3,356	-0.57%
2023/06/15	0	0.00	16	84.56	84.60	-16	3,321	-0.48%
2023/06/14	35	84.29	145	84.25	84.80	-110	3,284	-3.35%	大賣/鉅額交易
2023/06/12	7	84.20	0	0.00	84.00	7	3,150	0.22%
2023/06/09	0	0.00	11	83.09	83.00	-11	2,921	-0.38%
2023/06/07	5	79.50	1	79.70	79.10	4	2,811	0.14%
2023/06/06	1	81.50	1	80.00	80.30	0	2,783	0.00%
2023/06/01	0	0.00	28	83.39	83.70	-28	2,748	-1.02%
2023/05/31	1	81.50	0	0.00	82.30	1	2,729	0.04%
2023/05/29	0	0.00	4	86.20	80.80	-4	2,708	-0.15%
2023/05/26	0	0.00	65	80.97	80.50	-65	2,523	-2.58%
2023/05/24	0	0.00	93	78.48	79.30	-93	2,399	-3.88%
2023/05/23	0	0.00	3	76.10	75.80	-3	2,220	-0.14%
2023/05/19	10	76.30	12.4	76.16	75.10	-2.4	2,063	-0.11%
2023/05/18	0	0.00	81.2	75.28	75.80	-81.2	1,989	-4.08%
2023/05/12	1	72.10	3	73.23	73.50	-2	1,828	-0.11%
2023/05/11	1	71.20	2	73.00	71.40	-1	1,801	-0.06%
2023/05/10	0	0.00	4.4	74.06	73.40	-4.4	1,737	-0.25%
2023/05/08	0	0.00	38	71.13	71.60	-38	1,547	-2.46%
2023/05/05	0	0.00	1	70.20	69.50	-1	1,486	-0.07%
2023/05/03	0	0.00	1	68.20	67.60	-1	1,412	-0.07%
2023/04/24	2	63.70	0	0.00	63.70	2	1,310	0.15%
2023/04/21	1	62.70	0	0.00	62.70	1	1,307	0.08%
2023/04/12	0	0.00	1	70.50	70.50	-1	1,104	-0.09%
2023/04/11	0	0.00	1	68.60	68.50	-1	1,031	-0.10%
2023/03/28	1	65.70	0	0.00	64.00	1	823	0.12%
2023/03/27	0	0.00	1	68.40	68.50	-1	767	-0.13%
2023/03/23	0	0.00	2	67.50	67.50	-2	737	-0.27%
2023/03/22	0	0.00	1	66.50	66.50	-1	722	-0.14%
2023/03/20	0	0.00	4	66.30	66.30	-4	702	-0.57%
2023/03/17	0	0.00	0.1	65.80	66.30	-0.1	693	-0.01%
2023/03/14	1	65.50	2	65.90	65.50	-1	649	-0.15%
2023/03/13	2	64.20	0	0.00	65.50	2	638	0.31%
2023/03/08	1	66.00	0	0.00	66.20	1	591	0.17%
2023/03/06	0	0.00	5	65.98	64.90	-5	551	-0.91%
2023/03/01	0	0.00	2	62.70	63.00	-2	450	-0.44%
2023/02/22	0	0.00	1	59.60	60.90	-1	388	-0.26%
2023/02/17	0	0.00	1	58.80	59.00	-1	338	-0.30%
2023/02/10	0	0.00	10	57.80	57.80	-10	297	-3.36%
2023/01/03	0.3	46.70	0	0.00	47.00	0.3	145	0.24%
2022/12/28	0	47.25	0	0.00	47.05	0	143	0.02%
2022/11/18	0	0.00	3	44.10	44.60	-3	125	-2.39%
2022/11/16	3	43.35	0	0.00	43.50	3	123	2.43%
2022/11/14	0	0.00	3	43.57	43.70	-3	123	-2.43%
2022/11/10	1	41.90	0	0.00	42.20	1	119	0.84%
2022/09/28	1	39.95	0	0.00	39.70	1	177	0.56%
2022/09/07	0	0.00	1	42.20	42.40	-1	222	-0.45%
2022/09/02	1	44.60	0	0.00	44.65	1	226	0.44%
2022/08/22	0	0.00	1	42.60	42.80	-1	233	-0.43%
2022/08/15	20	42.63	0	0.00	42.75	20	233	8.55%
2022/08/04	2	39.95	0	0.00	39.70	2	236	0.85%
2022/07/21	1	40.20	0	0.00	40.60	1	250	0.40%
2022/06/17	0	0.00	3.9	45.75	45.80	-3.9	203	-1.91%
2022/06/13	3	47.80	0	0.00	47.75	3	204	1.46%
2022/05/27	0	0.00	3	47.30	47.25	-3	209	-1.43%
2022/05/18	10	48.05	0	0.00	47.95	10	223	4.47%
2022/05/06	0	0.00	1	48.80	48.95	-1	216	-0.46%
2022/05/04	0	0.00	1	49.05	49.00	-1	217	-0.46%
2022/04/28	0	0.00	3	49.57	49.45	-3	220	-1.36%
2022/04/27	1	49.30	0	0.00	49.50	1	219	0.46%
2022/04/26	0	0.00	2	50.60	50.50	-2	216	-0.92%
2022/03/31	0	0.00	1	55.40	55.40	-1	390	-0.26%
2022/03/25	0	55.90	0	0.00	55.80	0	408	0.00%
2022/03/08	2	53.00	0	0.00	51.40	2	515	0.39%
2022/03/01	0.2	55.80	0	0.00	55.50	0.2	555	0.03%
2022/02/15	0.1	57.90	0	0.00	57.00	0.1	619	0.01%
2022/02/14	0	0.00	0.2	56.60	56.50	-0.2	633	-0.03%
2022/02/11	1	57.00	0	0.00	57.40	1	641	0.16%
2022/01/25	0.1	55.00	0	0.00	54.70	0.1	690	0.01%
2022/01/18	1	56.70	0	0.00	56.20	1	726	0.14%
2022/01/17	0	0.00	0.1	55.50	56.70	-0.1	731	-0.01%
2022/01/14	3.1	55.30	0	0.00	55.30	3.1	744	0.41%
2022/01/13	3	56.00	2	56.00	55.90	1	744	0.13%
2022/01/11	7.1	58.35	0	0.00	57.40	7.1	736	0.96%
2022/01/10	3	59.90	0	0.00	59.70	3	700	0.43%
2022/01/07	0.1	59.80	0	0.00	59.30	0.1	690	0.01%
2022/01/06	2	60.90	0	0.00	60.30	2	680	0.29%
2022/01/05	2	61.30	0	0.00	61.90	2	689	0.29%
2022/01/04	0	0.00	1	61.40	61.30	-1	662	-0.15%
2021/12/29	0	0.00	2	60.90	61.00	-2	696	-0.29%
2021/12/21	3	60.60	3	60.60	60.80	0	810	0.00%
2021/12/20	0.1	61.20	0	0.00	60.90	0.1	844	0.01%
2021/12/17	0	0.00	15	62.43	62.30	-15	864	-1.74%
2021/12/16	15	62.13	1	60.90	62.00	14	839	1.67%
2021/12/13	2	60.30	0	0.00	60.50	2	829	0.24%
2021/12/09	0.1	59.94	0	0.00	59.80	0.1	865	0.01%
2021/12/07	4	60.22	0	0.00	60.00	4	917	0.44%
2021/12/06	5	59.46	0	0.00	59.50	5	927	0.54%
2021/12/02	1	60.20	0	0.00	60.10	1	972	0.10%
2021/12/01	1	62.00	0	0.00	61.50	1	993	0.10%
2021/11/26	1.1	61.56	0	0.00	60.80	1.1	1,167	0.09%
2021/11/24	0.1	62.70	0	0.00	62.70	0.1	1,190	0.01%
2021/11/23	5	62.70	0	0.00	62.40	5	1,194	0.42%
2021/11/22	0	0.00	1	63.70	63.60	-1	1,247	-0.08%
2021/11/18	0	0.00	7	65.47	64.70	-7	1,252	-0.56%
2021/11/17	1	64.40	0	0.00	64.60	1	1,243	0.08%
2021/11/16	1	63.80	1	64.00	64.00	0	1,242	0.00%
2021/11/15	0	0.00	3.1	64.23	64.00	-3.1	1,248	-0.25%
2021/10/28	0.1	62.70	0	0.00	62.90	0.1	1,398	0.01%
2021/10/27	0	62.80	0	0.00	63.20	0	1,429	0.00%
2021/10/25	0.1	62.99	0	0.00	62.80	0.1	1,577	0.01%
2021/10/20	0.1	61.00	0	0.00	61.40	0.1	1,642	0.01%
2021/10/13	1	58.90	0	0.00	58.00	1	1,833	0.05%
2021/10/05	1	59.80	0	0.00	60.40	1	2,137	0.05%
2021/09/29	1	63.80	3	65.00	62.80	-2	2,189	-0.09%
2021/09/27	1	65.70	0	0.00	64.80	1	2,161	0.05%
2021/09/17	15	63.50	0	0.00	63.30	15	2,129	0.70%
2021/09/15	4	64.00	0	0.00	63.50	4	2,142	0.19%
2021/09/08	5.4	66.03	0	0.00	65.40	5.4	2,091	0.26%
2021/09/07	1	68.92	5	68.36	69.00	-4	2,079	-0.19%
2021/09/06	2	71.20	4	70.60	68.60	-2	2,073	-0.10%
2021/09/03	4	71.65	7	71.30	70.90	-3	2,058	-0.15%
2021/09/02	8	71.10	18	71.72	71.80	-10	2,038	-0.49%
2021/09/01	20	70.97	1	70.50	70.30	19	1,967	0.97%
2021/08/31	4.1	68.72	4	69.30	69.60	0.1	1,894	0.01%
2021/08/30	0	0.00	0.2	67.50	67.60	-0.2	1,866	-0.01%
2021/08/27	1	67.00	0	0.00	67.00	1	1,864	0.05%
2021/08/26	1	69.50	6	68.28	67.80	-5	1,856	-0.27%
2021/08/25	0	0.00	1	65.10	65.70	-1	1,801	-0.06%
2021/08/23	0	0.00	4	62.75	62.90	-4	1,798	-0.22%
2021/08/20	16	60.84	0	0.00	61.50	16	1,798	0.89%
2021/08/19	9	61.56	0	0.00	61.40	9	1,794	0.50%
2021/08/18	1	60.60	0	0.00	64.00	1	1,789	0.06%
2021/08/17	1	61.60	0	0.00	61.40	1	1,792	0.06%
2021/08/16	3	62.73	1.3	63.84	64.00	1.7	1,784	0.10%
2021/08/11	2.1	67.28	2	66.80	66.80	0.1	1,775	0.00%
2021/08/10	1.3	70.34	2	69.85	70.50	-0.7	1,750	-0.04%
2021/08/05	0	0.00	1	70.60	71.70	-1	1,756	-0.06%
2021/08/04	2.3	71.52	2	71.10	71.10	0.3	1,780	0.02%
2021/08/03	2.1	71.24	2	72.50	72.20	0.1	1,801	0.00%
2021/08/02	5	71.00	0	0.00	71.10	5	1,795	0.28%
2021/07/29	0.1	71.46	0	0.00	72.70	0.1	1,752	0.00%
2021/07/23	0	71.00	0	0.00	70.20	0	1,684	0.00%
2021/07/22	1	71.90	0	0.00	71.40	1	1,695	0.06%
2021/07/21	0	0.00	1	71.30	73.90	-1	1,638	-0.06%
2021/07/19	2	71.85	2	71.90	71.90	0	1,557	0.00%
2021/07/16	1	73.30	150	72.90	73.30	-149	1,551	-9.60%	大賣/鉅額交易
2021/07/14	0	69.00	0	0.00	68.20	0	1,448	0.00%
2021/07/13	2	69.60	0	0.00	69.50	2	1,435	0.14%
2021/07/12	7	69.79	1	71.20	70.40	6	1,340	0.45%
2021/07/09	0	0.00	1	68.00	70.00	-1	1,272	-0.08%
2021/07/07	5	66.00	0	0.00	65.50	5	1,307	0.38%
2021/06/28	0	0.00	8	64.30	64.60	-8	1,597	-0.50%
2021/06/24	0	0.00	1	65.50	64.90	-1	1,620	-0.06%
2021/06/18	0	0.00	1	64.60	63.70	-1	1,646	-0.06%
2021/06/08	0	0.00	6	60.87	60.40	-6	1,800	-0.33%
2021/06/07	3	56.93	0	0.00	58.60	3	1,879	0.16%
2021/06/04	3	57.60	0	0.00	58.30	3	1,939	0.15%
2021/06/02	2	57.45	0	0.00	57.70	2	2,068	0.10%
2021/05/19	0	0.00	3	54.00	54.00	-3	2,608	-0.12%
2021/05/18	3	53.50	0	0.00	53.00	3	2,711	0.11%
2021/05/14	161	57.23	0	0.00	54.50	161	2,730	5.90%	大買/鉅額交易
2021/05/12	2	59.05	0	0.00	56.70	2	2,712	0.07%
2021/05/11	1	61.50	0	0.00	61.50	1	2,706	0.04%
2021/05/10	0	0.00	1	65.10	66.00	-1	2,715	-0.04%
2021/05/07	1	63.70	0	0.00	64.80	1	2,891	0.03%
2021/05/06	2	65.50	2	64.50	63.20	0	3,060	0.00%
2021/05/05	0	0.00	1	64.50	64.50	-1	3,163	-0.03%
2021/05/04	6	61.63	2	60.45	61.80	4	3,147	0.13%
2021/05/03	2	63.40	3	64.70	63.20	-1	3,129	-0.03%
2021/04/29	1	66.30	4	65.78	65.50	-3	3,120	-0.10%
2021/04/28	2	66.75	1	67.30	66.80	1	3,109	0.03%
2021/04/22	2	64.50	0	0.00	63.80	2	3,146	0.06%
2021/04/21	1	65.50	0	0.00	65.20	1	3,144	0.03%
2021/04/20	0	0.00	1	66.50	66.90	-1	3,152	-0.03%
2021/04/15	1	63.00	0	0.00	63.20	1	3,178	0.03%
2021/04/14	4	62.88	6	62.70	62.80	-2	3,259	-0.06%
2021/04/12	2	68.85	5	70.10	68.80	-3	3,249	-0.09%
2021/04/09	5	66.04	0	0.00	66.70	5	3,083	0.16%
2021/04/08	1	66.10	0	0.00	67.20	1	3,083	0.03%
2021/04/07	5	65.70	10	67.15	66.90	-5	3,048	-0.16%
2021/03/31	0	0.00	15	64.30	64.20	-15	3,123	-0.48%
2021/03/30	0	0.00	20	64.93	64.90	-20	3,135	-0.64%
2021/03/29	0	0.00	70	65.73	65.50	-70	3,130	-2.24%
2021/03/25	0	0.00	1	63.60	63.80	-1	3,124	-0.03%
2021/03/24	0	0.00	3	63.90	63.40	-3	3,165	-0.09%
2021/03/19	0	0.00	16	66.84	66.40	-16	3,126	-0.51%
2021/03/18	0	0.00	58	65.54	66.50	-58	3,100	-1.87%
2021/03/17	0	0.00	1	66.60	64.10	-1	3,071	-0.03%
2021/03/16	0	0.00	2	66.40	65.70	-2	3,045	-0.07%
2021/03/15	0	0.00	2	65.70	66.60	-2	3,052	-0.07%
2021/03/12	1	66.70	3	67.40	66.60	-2	3,041	-0.07%
2021/03/11	4	67.15	1	65.90	66.60	3	2,988	0.10%
2021/03/10	2	64.80	1	65.50	67.00	1	2,895	0.03%
2021/03/08	3	65.83	1	65.70	64.40	2	2,805	0.07%
2021/03/05	1	63.70	0	0.00	64.80	1	2,724	0.04%
2021/03/03	0	0.00	2	62.50	63.40	-2	2,717	-0.07%
2021/03/02	1	63.80	10	63.20	63.80	-9	2,651	-0.34%
2021/02/25	5	62.50	0	0.00	62.20	5	2,625	0.19%
2021/02/24	0	0.00	1	62.50	62.20	-1	2,613	-0.04%
2021/02/23	0	0.00	4	62.38	63.20	-4	2,586	-0.15%
2021/02/19	5	60.04	0	0.00	60.90	5	2,440	0.20%
2021/02/18	0	0.00	15	60.40	61.00	-15	2,421	-0.62%
2021/02/05	8	53.80	0	0.00	54.00	8	2,285	0.35%
2021/02/04	0	0.00	1	54.20	54.10	-1	2,273	-0.04%
2021/01/29	2	55.80	5	57.74	54.40	-3	2,165	-0.14%
2021/01/28	5	57.72	0	0.00	58.60	5	1,969	0.25%
2021/01/27	0	0.00	3	54.93	56.40	-3	1,780	-0.17%
2021/01/26	1	53.40	0	0.00	52.90	1	1,638	0.06%
2021/01/25	0	0.00	5	52.62	52.40	-5	1,618	-0.31%
2021/01/22	1	51.40	0	0.00	52.00	1	1,609	0.06%
2021/01/21	4	51.50	0	0.00	51.40	4	1,596	0.25%
2021/01/20	6	51.52	0	0.00	52.10	6	1,582	0.38%
2021/01/18	1	52.40	1	52.30	53.00	0	1,520	0.00%
2021/01/14	1	52.70	0	51.50	53.10	1	1,476	0.07%
2021/01/13	8	52.29	0	51.90	52.20	8	1,462	0.55%
2021/01/08	10	54.70	0	0.00	54.50	10	1,367	0.73%
2021/01/07	1	55.80	1	55.70	56.50	0	1,337	0.00%
2021/01/06	1	57.00	20	56.71	57.60	-19	1,246	-1.52%
2021/01/05	2	54.40	0	0.00	54.50	2	1,160	0.17%
2021/01/04	5	52.20	0	0.00	53.50	5	1,122	0.45%
2020/12/31	14	52.38	0	0.00	52.50	14	1,106	1.27%
2020/12/29	1	54.00	0	0.00	53.00	1	1,060	0.09%
2020/12/25	1	52.10	0	0.00	51.70	1	904	0.11%
2020/12/21	0	0.00	5	50.00	49.95	-5	831	-0.60%
2020/12/18	0	0.00	1	53.00	50.60	-1	818	-0.12%
2020/12/16	0	0.00	1	50.80	50.70	-1	740	-0.14%
2020/12/15	1	49.80	0	0.00	49.65	1	736	0.14%
2020/12/07	1	49.50	0	0.00	49.40	1	664	0.15%
2020/12/04	0	0.00	11	50.40	50.50	-11	648	-1.70%
2020/12/02	0	0.00	1	50.90	50.70	-1	644	-0.16%
2020/12/01	1	52.20	1	51.50	51.00	0	650	0.00%
2020/11/30	0	0.00	2	51.90	51.90	-2	651	-0.31%
2020/11/27	0	0.00	0.5	51.60	51.30	-0.5	638	-0.08%
2020/11/26	0	0.00	1	51.10	51.10	-1	607	-0.16%
2020/11/25	0	0.00	1	49.05	49.05	-1	582	-0.17%
2020/11/24	1	49.10	0	0.00	48.90	1	604	0.17%
2020/11/23	0.5	48.80	8	48.63	49.10	-7.5	575	-1.30%
2020/11/20	9	47.24	11	47.82	47.25	-2	530	-0.38%
2020/11/18	1	47.65	0	0.00	47.60	1	511	0.20%
2020/11/17	2	47.70	0	0.00	47.70	2	501	0.40%
2020/11/16	0	0.00	1	46.30	47.00	-1	491	-0.20%
2020/11/11	1	44.90	0	0.00	44.90	1	517	0.19%
2020/11/09	0	0.00	2	44.85	44.85	-2	523	-0.38%
2020/10/28	2	44.03	0	0.00	43.75	2	557	0.36%
2020/10/22	0	0.00	1	43.10	43.10	-1	575	-0.17%
2020/09/25	1	41.15	1	41.50	40.95	0	852	0.00%
2020/09/17	0	0.00	3	43.80	43.80	-3	938	-0.32%
2020/09/04	5	45.60	1	44.30	45.65	4	1,005	0.40%
2020/09/03	0	0.00	1	45.00	45.00	-1	995	-0.10%
2020/09/02	2	45.45	0	0.00	45.20	2	994	0.20%
2020/08/28	0	0.00	11	45.26	45.00	-11	1,012	-1.09%
2020/08/27	2	43.30	0	0.00	43.30	2	991	0.20%
2020/08/26	8	43.25	0	0.00	43.35	8	1,012	0.79%
2020/08/25	0	0.00	2	43.30	43.20	-2	1,042	-0.19%
2020/08/21	1	43.80	0	0.00	43.70	1	1,060	0.09%
2020/08/20	0	0.00	4	43.21	43.80	-4	1,070	-0.37%
2020/08/19	4	46.25	4	46.15	46.35	0	1,049	0.00%
2020/08/18	1	43.85	0	0.00	43.80	1	998	0.10%
2020/08/14	0	0.00	1	43.30	43.20	-1	1,046	-0.10%
2020/08/12	0	0.00	2	44.00	43.95	-2	1,061	-0.19%
2020/08/11	1	43.00	3	42.63	42.95	-2	1,067	-0.19%
2020/07/24	1	45.35	0	0.00	44.40	1	1,213	0.08%
2020/07/17	10	46.73	0	0.00	46.10	10	1,159	0.86%
2020/07/15	3	49.10	0	0.00	49.00	3	1,146	0.26%
2020/07/10	0	0.00	2	51.20	49.30	-2	1,118	-0.18%
2020/07/08	0	0.00	5	52.10	51.90	-5	1,075	-0.46%
2020/07/07	2	53.40	5	52.80	52.00	-3	1,053	-0.28%
2020/07/06	0	0.00	10	51.60	51.90	-10	1,010	-0.99%
2020/06/30	1	50.50	0	0.00	50.60	1	943	0.11%
2020/06/29	0	0.00	5	48.50	48.60	-5	905	-0.55%
2020/06/22	10	48.58	0	0.00	48.60	10	880	1.14%
2020/06/16	0	0.00	3	49.85	49.65	-3	858	-0.35%
2020/06/11	0	0.00	3	50.80	50.00	-3	859	-0.35%
2020/06/10	0	0.00	5	49.90	49.95	-5	843	-0.59%
2020/06/09	3	50.20	0	0.00	50.20	3	856	0.35%
2020/06/05	3	51.80	0	0.00	51.80	3	823	0.36%
2020/06/04	3	51.20	5	51.62	51.40	-2	814	-0.25%
2020/06/03	2	50.00	10	50.09	50.50	-8	785	-1.02%
2020/06/01	0	0.00	3	51.00	50.80	-3	742	-0.40%
2020/05/29	1	49.95	0	0.00	49.95	1	710	0.14%
2020/05/28	1	50.00	0	0.00	49.85	1	696	0.14%
2020/05/27	0	0.00	2	49.50	49.20	-2	679	-0.29%
2020/05/25	2	48.25	1	48.20	48.25	1	651	0.15%
2020/05/22	1	48.00	0	0.00	47.35	1	637	0.16%
2020/05/21	0	0.00	12	47.37	47.60	-12	610	-1.96%
2020/05/19	3	44.97	0	0.00	45.15	3	572	0.52%
2020/05/18	6	45.98	1	45.55	44.90	5	564	0.89%
2020/05/14	0	0.00	20	46.60	46.00	-20	536	-3.73%
2020/05/13	0	0.00	2	46.20	46.35	-2	517	-0.39%
2020/05/11	5	45.70	18	45.80	46.00	-13	495	-2.62%
2020/05/07	0	0.00	8	44.86	44.70	-8	443	-1.81%
2020/05/04	0	0.00	2	42.20	42.30	-2	379	-0.53%
2020/04/29	5	42.20	0	0.00	41.80	5	380	1.31%
2020/04/27	0	0.00	1	39.85	39.95	-1	372	-0.27%
2020/04/15	28	37.86	0	0.00	37.80	28	377	7.41%
2020/03/19	10	27.73	0	0.00	27.50	10	344	2.90%
2020/03/13	6	32.90	0	0.00	33.10	6	315	1.90%
2020/03/10	0	0.00	10	37.27	38.50	-10	286	-3.50%
2020/02/07	0	0.00	0.2	36.90	36.60	-0.2	272	-0.06%
2020/01/30	0	0.00	20	38.10	37.50	-20	263	-7.58%
2019/12/11	0	0.00	3	41.10	41.10	-3	284	-1.05%
2019/11/29	3	41.57	0	0.00	41.70	3	564	0.53%
2019/11/27	0	0.00	5	41.76	41.65	-5	572	-0.87%
2019/11/26	0	0.00	1	42.20	41.95	-1	572	-0.17%
2019/11/25	0	0.00	4	41.99	41.90	-4	571	-0.70%
2019/11/14	7	40.61	0	0.00	40.60	7	609	1.15%
2019/11/13	4	41.05	0	0.00	41.15	4	609	0.66%
2019/11/11	2	41.55	0	0.00	41.10	2	610	0.33%
2019/11/01	2	40.90	0	0.00	40.80	2	624	0.32%
2019/10/29	12	40.77	0	0.00	40.75	12	631	1.90%
2019/10/28	0	0.00	1	41.60	41.55	-1	631	-0.16%
2019/10/22	9	41.40	0	0.00	42.25	9	646	1.39%
2019/10/21	1	41.20	0	0.00	41.10	1	672	0.15%
2019/10/17	6	41.17	0	0.00	41.35	6	722	0.83%
2019/10/16	4	41.05	0	0.00	41.10	4	736	0.54%
2019/10/15	1	40.90	0	0.00	40.80	1	741	0.13%
2019/10/09	1	40.85	0	0.00	40.80	1	763	0.13%
2019/10/08	11	41.15	0	0.00	41.05	11	774	1.42%
2019/10/07	13	41.50	0	0.00	41.50	13	791	1.64%
2019/10/04	1	42.05	0	0.00	41.55	1	792	0.13%
2019/10/03	15	41.60	0	0.00	41.70	15	794	1.89%
2019/10/01	1	41.85	0	0.00	41.80	1	798	0.13%
2019/09/27	1	41.30	0	0.00	41.30	1	802	0.12%
2019/09/17	1	42.90	9	42.50	42.20	-8	873	-0.92%
2019/09/11	7	43.22	5	43.19	43.00	2	956	0.21%
2019/09/10	2	43.80	0	0.00	44.10	2	951	0.21%
2019/09/09	10	45.96	2	44.70	44.70	8	952	0.84%
2019/09/06	35	47.02	28	47.08	46.80	7	933	0.75%
2019/09/05	0	0.00	20	45.34	46.15	-20	829	-2.41%
2019/09/04	1	43.05	6	43.26	42.80	-5	772	-0.65%
2019/09/03	6	42.65	0	0.00	42.60	6	775	0.77%
2019/09/02	1	41.90	0	0.00	42.40	1	771	0.13%
2019/08/27	5	41.85	0	0.00	41.70	5	775	0.64%
2019/08/26	1	41.35	0	0.00	41.25	1	778	0.13%
2019/08/23	2	42.93	0	0.00	42.65	2	778	0.26%
2019/08/22	1	43.05	0	0.00	43.10	1	777	0.13%
2019/08/21	1	43.15	0	0.00	43.20	1	774	0.13%
2019/08/20	1	43.05	0	0.00	42.80	1	779	0.13%
2019/08/19	1	42.70	0	0.00	43.10	1	790	0.13%
2019/08/15	5	40.40	0	0.00	41.70	5	818	0.61%
2019/08/14	1	41.90	0	0.00	41.40	1	828	0.12%
2019/08/08	1	41.90	0	0.00	41.90	1	860	0.12%
2019/08/07	0	0.00	1	42.05	41.85	-1	869	-0.11%
2019/08/06	3	41.32	0	0.00	41.90	3	881	0.34%
2019/08/02	5	43.00	0	0.00	42.85	5	898	0.56%
2019/07/22	0	0.00	20	48.13	48.15	-20	1,035	-1.93%
2019/07/15	5	48.10	0	0.00	48.10	5	1,114	0.45%
2019/07/11	3	46.33	0	0.00	46.60	3	1,129	0.27%
2019/07/10	1	44.60	1	45.55	45.55	0	1,165	0.00%
2019/07/09	0	0.00	1	44.60	44.40	-1	1,194	-0.08%
2019/07/05	5	45.15	1	45.20	45.15	4	1,281	0.31%
2019/07/04	4	45.53	0	0.00	45.50	4	1,356	0.29%
2019/07/03	0	0.00	8	45.70	45.35	-8	1,500	-0.53%
2019/07/01	5	45.97	0	0.00	45.85	5	1,678	0.30%
2019/06/28	6	45.61	0	0.00	45.10	6	1,705	0.35%
2019/06/25	5	45.06	0	0.00	44.25	5	1,827	0.27%
2019/06/20	5	43.90	0	0.00	44.00	5	2,008	0.25%
2019/06/19	0	0.00	1	43.90	43.90	-1	2,057	-0.05%
2019/06/18	22	40.18	0	0.00	40.20	22	2,110	1.04%
2019/06/17	5	40.37	0	0.00	40.50	5	2,368	0.21%
2019/06/14	25	40.96	0	0.00	41.05	25	2,555	0.98%
2019/06/13	8	41.27	0	0.00	41.35	8	2,702	0.30%
2019/06/12	1	41.15	1	41.70	41.85	0	2,750	0.00%
2019/05/23	1	40.80	0	0.00	40.80	1	2,976	0.03%
2019/05/22	0	0.00	1	42.10	42.10	-1	2,965	-0.03%
2019/05/10	0	0.00	1	45.85	45.65	-1	2,928	-0.03%
2019/05/09	1	49.00	0	0.00	47.00	1	2,922	0.03%
2019/05/07	0	0.00	3	48.85	49.00	-3	2,927	-0.10%
2019/05/06	1	48.70	2	47.95	48.20	-1	2,937	-0.03%
2019/05/03	3	49.10	0	0.00	48.55	3	2,939	0.10%
2019/05/02	2	48.65	0	0.00	48.65	2	2,934	0.07%
2019/04/29	0	0.00	3	46.70	45.35	-3	2,900	-0.10%
2019/04/23	0	0.00	1	52.00	51.60	-1	2,971	-0.03%
2019/04/19	0	0.00	3	51.07	51.00	-3	2,935	-0.10%
2019/04/18	0	0.00	1	52.80	52.50	-1	2,910	-0.03%
2019/04/16	2	55.00	2	54.80	54.00	0	2,920	0.00%
2019/04/11	0	0.00	2	54.15	53.30	-2	3,038	-0.07%
2019/04/10	1	55.50	0	0.00	55.10	1	2,992	0.03%
2019/04/09	2	56.75	0	0.00	55.60	2	2,921	0.07%
2019/04/08	5	54.92	112	55.95	57.00	-107	2,785	-3.84%	大賣/鉅額交易
2019/04/03	0	0.00	1	52.80	51.90	-1	2,628	-0.04%
2019/04/02	0	0.00	39	52.98	53.00	-39	2,624	-1.49%
2019/04/01	7	52.97	1	52.30	52.30	6	2,601	0.23%
2019/03/29	21	52.50	25	51.88	52.30	-4	2,556	-0.16%
2019/03/28	21	51.52	50	52.46	51.70	-29	2,544	-1.14%
2019/03/27	20	52.00	20	52.40	52.00	0	2,554	0.00%
2019/03/26	2	52.20	45	51.62	51.90	-43	2,516	-1.71%
2019/03/25	0	0.00	2	50.00	49.80	-2	2,412	-0.08%
2019/03/22	1	50.60	3	49.62	49.80	-2	2,420	-0.08%
2019/03/20	14	49.72	80	49.27	49.70	-66	2,303	-2.86%
2019/03/19	22	47.10	48	47.94	48.00	-26	2,032	-1.28%
2019/03/18	23	45.87	119	45.71	45.90	-96	1,833	-5.24%	大賣/
2019/03/15	0	0.00	27	43.70	43.65	-27	1,676	-1.61%
2019/03/14	6	44.02	4	42.99	42.30	2	1,624	0.12%
2019/03/13	0	0.00	35	42.79	43.25	-35	1,541	-2.27%
2019/03/08	0	0.00	1	40.45	40.85	-1	1,517	-0.07%
2019/03/05	1	41.75	0	0.00	41.75	1	1,530	0.07%
2019/03/04	0	0.00	5	41.50	41.65	-5	1,549	-0.32%
2019/02/26	4	42.25	2	41.75	41.15	2	1,561	0.13%
2019/02/25	0	0.00	1	41.10	42.15	-1	1,518	-0.07%
2019/02/20	1	41.45	1	41.15	41.15	0	1,497	0.00%
2019/01/28	1	41.35	1	41.25	41.10	0	1,509	0.00%
2019/01/25	1	41.75	1	41.60	41.65	0	1,502	0.00%
2019/01/21	11	41.20	1	41.15	41.15	10	1,472	0.68%
2019/01/18	2	41.83	2	41.90	41.80	0	1,467	0.00%
2019/01/17	1	43.40	0	0.00	41.85	1	1,467	0.07%
2019/01/16	1	42.50	37	43.47	43.05	-36	1,434	-2.51%
2019/01/15	1	40.50	1	41.95	41.95	0	1,331	0.00%
2019/01/10	0	0.00	2	41.30	40.55	-2	1,271	-0.16%
2019/01/09	1	41.85	0	0.00	41.50	1	1,251	0.08%
2019/01/08	0	0.00	1	41.55	41.40	-1	1,226	-0.08%
2019/01/07	12	42.18	1	42.60	41.55	11	1,209	0.91%
2019/01/04	8	40.90	10	41.26	42.00	-2	1,148	-0.17%
2019/01/03	2	40.43	4	40.66	40.65	-2	1,075	-0.19%
2018/12/28	0	0.00	2	38.40	38.25	-2	1,030	-0.19%
2018/12/27	3	38.63	0	0.00	38.20	3	1,057	0.28%
2018/12/26	7	38.85	0	0.00	37.80	7	1,058	0.66%
2018/12/25	6	39.63	3	40.05	39.50	3	1,053	0.28%
2018/12/24	0	0.00	2	41.00	41.10	-2	1,072	-0.19%
2018/12/22	0	0.00	1	41.00	40.70	-1	1,138	-0.09%
2018/12/21	3	40.65	3	40.30	41.00	0	1,152	0.00%
2018/12/20	3	41.20	2	41.33	39.60	1	1,155	0.09%
2018/12/19	2	39.50	0	0.00	40.25	2	1,109	0.18%
2018/12/18	5	38.88	0	0.00	38.70	5	1,113	0.45%
2018/12/17	18	40.31	1	40.75	40.15	17	1,104	1.54%
2018/12/14	20	38.99	0	0.00	39.30	20	1,071	1.87%
2018/12/13	1	38.60	1	38.10	38.90	0	1,063	0.00%
2018/12/11	2	36.95	2	37.13	37.05	0	1,117	0.00%
2018/12/10	2	36.60	0	0.00	36.75	2	1,145	0.17%
2018/12/07	14	37.16	1	37.15	37.10	13	1,170	1.11%
2018/12/06	3	37.07	4	36.55	36.60	-1	1,210	-0.08%
2018/12/05	1	37.45	2	37.88	38.00	-1	1,257	-0.08%
2018/12/04	13	38.78	0	0.00	38.50	13	1,453	0.89%
2018/11/30	0	0.00	5	36.85	37.30	-5	1,593	-0.31%
2018/11/29	4	37.06	1	36.95	36.95	3	1,669	0.18%
2018/11/27	4	37.29	0	0.00	37.35	4	1,898	0.21%
2018/11/23	4	35.90	0	0.00	36.00	4	2,016	0.20%
2018/11/22	1	36.50	0	0.00	35.40	1	2,141	0.05%
2018/11/21	1	35.75	0	0.00	35.85	1	2,438	0.04%
2018/11/20	0	0.00	6	35.30	35.20	-6	2,577	-0.23%
2018/11/14	0	0.00	25	33.50	34.70	-25	3,585	-0.70%
2018/11/09	3	32.28	0	0.00	32.10	3	3,576	0.08%
2018/11/08	25	32.94	0	0.00	32.80	25	3,571	0.70%
2018/11/06	2	31.00	0	0.00	30.85	2	3,563	0.06%
2018/11/05	1	32.00	0	0.00	31.80	1	3,576	0.03%
2018/10/26	2	29.70	0	0.00	29.50	2	3,618	0.06%
2018/10/25	4	30.20	0	0.00	30.20	4	3,608	0.11%
2018/10/24	2	31.80	0	0.00	31.70	2	3,596	0.06%
2018/10/23	13	32.20	0	0.00	32.10	13	3,588	0.36%
2018/10/11	2	32.33	0	0.00	32.20	2	3,599	0.06%
2018/10/08	2	36.05	0	0.00	35.60	2	3,568	0.06%
2018/10/05	2	36.50	5	35.90	36.10	-3	3,553	-0.08%
2018/10/03	0	0.00	11	38.03	37.65	-11	3,508	-0.31%
2018/10/02	0	0.00	1	38.00	38.00	-1	3,490	-0.03%
2018/10/01	23	37.53	0	0.00	37.55	23	3,453	0.67%
2018/09/28	14	39.81	7	39.40	39.00	7	3,373	0.21%
2018/09/27	34	40.05	3	40.00	39.55	31	3,339	0.93%
2018/09/26	9	40.89	0	0.00	40.75	9	3,308	0.27%
2018/09/25	1	42.00	5	41.40	41.25	-4	3,301	-0.12%
2018/09/20	5	41.15	1	41.30	40.70	4	3,264	0.12%
2018/09/19	1	41.65	1	42.20	41.60	0	3,242	0.00%
2018/09/18	2	42.95	10	43.29	42.40	-8	3,218	-0.25%
2018/09/17	7	41.64	4	42.13	42.00	3	3,168	0.09%
2018/09/14	2	42.63	2	42.85	42.60	0	3,163	0.00%
2018/09/13	0	0.00	2	42.30	41.25	-2	3,219	-0.06%
2018/09/11	5	42.35	5	41.90	42.00	0	3,171	0.00%
2018/09/10	6	41.34	9	44.02	41.00	-3	3,131	-0.10%
2018/09/07	0	0.00	2	47.75	45.00	-2	2,932	-0.07%
2018/09/06	7	49.46	7	49.50	49.25	0	2,799	0.00%
2018/09/05	0	0.00	7	49.36	49.20	-7	2,820	-0.25%
2018/09/04	0	0.00	1	48.25	50.20	-1	2,748	-0.04%
2018/09/03	17	51.32	25	50.88	49.45	-8	2,662	-0.30%
2018/08/31	3	48.93	4	49.79	50.70	-1	2,514	-0.04%
2018/08/29	7	49.96	6	49.50	50.50	1	2,401	0.04%
2018/08/28	29	51.12	44	52.01	49.70	-15	2,270	-0.66%
2018/08/27	6	49.78	17	49.65	50.40	-11	1,967	-0.56%
2018/08/24	30	50.15	53	50.44	50.80	-23	1,820	-1.26%
2018/08/23	4	47.03	39	48.32	48.40	-35	1,292	-2.71%
2018/08/22	10	43.30	13	42.80	44.00	-3	993	-0.30%
2018/08/21	7	43.03	21	42.68	41.80	-14	925	-1.51%
2018/08/20	4	40.93	0	0.00	40.80	4	838	0.48%
2018/08/17	2	39.70	0	0.00	39.40	2	873	0.23%
2018/08/13	0	0.00	3	39.52	39.50	-3	963	-0.31%
2018/08/10	0	0.00	4	41.05	40.65	-4	955	-0.42%
2018/08/09	0	0.00	1	40.60	40.60	-1	943	-0.11%
2018/08/07	1	40.10	0	0.00	40.05	1	948	0.11%
2018/07/30	0	0.00	10	38.00	37.75	-10	962	-1.04%
2018/07/26	0	0.00	2	38.28	38.25	-2	980	-0.20%
2018/07/20	0	0.00	5	38.75	38.40	-5	1,042	-0.48%
2018/07/16	0	0.00	1	38.90	39.50	-1	1,086	-0.09%
2018/07/11	10	37.32	0	0.00	37.40	10	1,136	0.88%
2018/07/09	0	0.00	10	37.39	37.40	-10	1,175	-0.85%
2018/07/05	1	38.10	0	0.00	37.75	1	1,243	0.08%
2018/07/03	10	38.40	0	0.00	38.40	10	1,348	0.74%
2018/06/29	0	0.00	1	39.10	39.30	-1	1,380	-0.07%
2018/06/28	2	38.95	0	0.00	38.85	2	1,419	0.14%
2018/06/27	0	0.00	6	39.60	39.40	-6	1,693	-0.35%
2018/06/26	8	39.11	0	0.00	39.75	8	1,826	0.44%
2018/06/22	0	0.00	12	43.07	41.55	-12	2,014	-0.60%
2018/06/21	0	0.00	5	42.00	42.00	-5	2,037	-0.25%
2018/06/20	10	40.55	1	41.05	41.40	9	2,153	0.42%
2018/06/19	2	41.80	0	0.00	40.70	2	2,225	0.09%
2018/06/14	0	0.00	7	40.75	40.80	-7	2,326	-0.30%
2018/06/13	0	0.00	6	42.96	41.20	-6	2,324	-0.26%
2018/06/12	0	0.00	6	41.00	41.00	-6	2,259	-0.27%
2018/06/06	6	41.95	1	42.20	42.50	5	2,320	0.22%
2018/06/05	0	0.00	1	40.55	40.35	-1	2,337	-0.04%
2018/06/04	5	40.30	0	0.00	40.70	5	2,346	0.21%
2018/05/31	1	39.50	0	0.00	39.35	1	2,392	0.04%
2018/05/30	19	40.01	0	0.00	39.75	19	2,403	0.79%
2018/05/25	2	43.25	0	0.00	42.60	2	2,433	0.08%
2018/05/24	5	40.10	14	41.87	43.05	-9	2,428	-0.37%
2018/05/21	0	0.00	2	39.35	39.35	-2	2,629	-0.08%
2018/05/16	0	0.00	2	40.50	39.20	-2	2,708	-0.07%
2018/05/15	2	39.53	0	0.00	39.55	2	2,704	0.07%
2018/05/14	0	0.00	7	39.19	39.00	-7	2,743	-0.26%
2018/05/10	0	0.00	1	40.05	39.30	-1	2,770	-0.04%
2018/05/09	31	40.07	0	0.00	39.80	31	2,826	1.10%
2018/05/08	0	0.00	1	40.90	40.75	-1	2,853	-0.04%
2018/05/04	1	38.90	0	0.00	38.75	1	2,952	0.03%
2018/05/03	1	40.10	0	0.00	39.80	1	3,028	0.03%
2018/05/02	1	39.40	1	40.15	40.30	0	3,042	0.00%
2018/04/30	1	37.80	5	38.53	38.80	-4	3,032	-0.13%
2018/04/27	15	36.65	0	0.00	36.60	15	3,017	0.50%
2018/04/26	30	37.42	0.1	36.40	36.40	29.9	3,014	0.99%
2018/04/25	7	36.68	16	36.85	37.40	-9	3,009	-0.30%
2018/04/24	1	36.70	6	37.10	36.70	-5	3,001	-0.17%
2018/04/23	6	38.45	63	37.88	37.40	-57	2,986	-1.91%
2018/04/19	0	0.00	1	43.20	41.80	-1	2,920	-0.03%
2018/04/18	2	41.50	1	41.90	42.00	1	2,888	0.03%
2018/04/17	2	41.85	0	0.00	41.35	2	2,873	0.07%
2018/04/13	20	41.80	0	0.00	41.40	20	2,881	0.69%
2018/04/12	2.1	42.27	1	42.15	42.15	1.1	2,854	0.04%
2018/04/11	25.4	41.52	1	41.75	41.75	24.4	2,818	0.87%
2018/04/09	13	42.05	0	0.00	42.55	13	2,715	0.48%
2018/04/03	1	41.50	1	40.95	41.60	0	2,680	0.00%
2018/04/02	0	0.00	2	41.55	41.60	-2	2,665	-0.08%
2018/03/31	15	41.93	5	42.07	42.10	10	2,645	0.38%
2018/03/30	9	44.22	29	45.48	41.70	-20	2,608	-0.77%
2018/03/29	12	43.53	15	43.47	44.65	-3	2,359	-0.13%
2018/03/28	2	40.90	1	41.70	42.20	1	2,225	0.04%
2018/03/27	1	43.20	2	42.85	41.40	-1	2,192	-0.05%
2018/03/26	9	41.29	2	41.25	43.00	7	2,046	0.34%
2018/03/23	4	40.03	7	40.36	40.25	-3	1,935	-0.15%
2018/03/22	21	39.12	1	40.10	39.75	20	1,809	1.11%
2018/03/21	0	0.00	29	38.90	39.00	-29	1,723	-1.68%
2018/03/16	1	37.30	0	0.00	36.95	1	1,607	0.06%
2018/03/14	0	0.00	2	37.30	37.45	-2	1,594	-0.13%
2018/03/13	3	37.15	0	0.00	37.30	3	1,577	0.19%
2018/03/12	1	37.80	1	37.60	37.50	0	1,548	0.00%
2018/03/09	1	36.70	0	0.00	37.75	1	1,512	0.07%
2018/03/08	1	36.70	0	0.00	36.55	1	1,456	0.07%
2018/03/06	2	36.50	0	0.00	37.00	2	1,418	0.14%
2018/03/01	5	35.65	0	0.00	35.70	5	1,301	0.38%
2018/02/27	6	36.23	0	0.00	35.70	6	1,289	0.47%
2018/02/26	8	36.20	1	36.35	36.00	7	1,267	0.55%
2018/02/23	12	37.38	1	37.25	37.30	11	1,212	0.91%
2018/02/22	2	38.65	10	38.57	37.50	-8	1,142	-0.70%
2018/02/21	4	36.45	38	37.51	38.20	-34	1,028	-3.31%
2018/02/12	20	34.65	15	35.45	35.30	5	927	0.54%
2018/02/06	20	32.61	0	0.00	32.40	20	833	2.40%
2018/02/05	6	34.37	0	0.00	35.00	6	795	0.75%
2018/02/02	4	34.58	0	0.00	34.85	4	781	0.51%
2018/02/01	7	35.75	8	36.46	35.20	-1	776	-0.13%
2018/01/30	7	34.79	2	35.00	34.25	5	686	0.73%
2018/01/29	15	34.37	16	34.12	34.50	-1	631	-0.16%
2018/01/26	21	33.08	3	33.83	33.70	18	579	3.11%
2018/01/25	11	32.40	0	0.00	32.35	11	496	2.21%
2018/01/24	10	31.95	0	0.00	31.90	10	477	2.09%
2018/01/23	10	31.55	0	0.00	31.50	10	460	2.17%
2018/01/18	13	31.17	0	0.00	31.10	13	452	2.87%
2018/01/16	1	30.95	0	0.00	30.90	1	446	0.22%
2018/01/11	0	0.00	3	31.00	30.90	-3	450	-0.67%
2018/01/10	7	31.09	0	0.00	30.60	7	453	1.54%
2018/01/09	9	31.49	0	0.00	31.55	9	448	2.00%
2018/01/08	0	0.00	1	31.10	30.95	-1	428	-0.23%
2018/01/03	0	0.00	2	30.80	30.80	-2	458	-0.44%