達方 (8163)-凱基-鳳山券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.2
漲跌
▼0.7
漲幅
-1.03%
成交量
1,447張
產業
上市電腦週邊類股▲0.66%
479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

達方 (8163)籌碼相關－凱基-鳳山券商分點個股進出

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-鳳山券商分點個股進出
凱基-鳳山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
2024/05/23	3	67.70	4	68.50	67.20	-1	2,822	-0.04%
2024/05/22	1	68.00	0	0.00	67.90	1	2,811	0.04%
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	0	0.00	2	66.90	66.80	-2	2,766	-0.07%
2024/05/14	2	68.70	0	0.00	68.40	2	2,750	0.07%
2024/05/13	0	0.00	4	68.00	67.90	-4	2,733	-0.15%
2024/05/10	0	0.00	4	66.80	67.40	-4	2,717	-0.15%
2024/05/07	9	71.99	4	70.98	71.80	5	2,569	0.19%
2024/05/06	0	0.00	1	67.90	67.80	-1	2,411	-0.04%
2024/05/03	2	68.70	1	67.00	67.70	1	2,353	0.04%
2024/04/29	0	0.00	1	62.60	62.70	-1	2,222	-0.04%
2024/04/25	6	62.00	0	0.00	61.50	6	2,212	0.27%
2024/04/23	0	0.00	2	60.90	61.30	-2	2,215	-0.09%
2024/04/22	2	60.25	0	0.00	59.80	2	2,211	0.09%
2024/04/18	0	0.00	0	60.80	60.80	0	2,195	0.00%
2024/04/17	0	0.00	0	60.45	60.60	0	2,197	0.00%
2024/04/16	1	60.10	1	60.80	60.10	0	2,196	0.00%
2024/04/15	0	0.00	0.3	61.60	61.50	-0.3	2,183	-0.02%
2024/04/12	0	0.00	2	62.00	62.00	-2	2,221	-0.09%
2024/04/11	0	0.00	3	61.70	61.50	-3	2,301	-0.13%
2024/04/09	1	62.10	0	0.00	62.10	1	2,312	0.04%
2024/04/08	0	0.00	1	63.80	63.50	-1	2,321	-0.04%
2024/03/28	1	62.60	4	63.20	62.30	-3	2,320	-0.13%
2024/03/26	5	61.76	0	0.00	61.90	5	2,323	0.22%
2024/03/25	1	63.20	9	64.11	62.80	-8	2,309	-0.35%
2024/03/20	8	63.06	1	62.91	62.40	7	2,288	0.30%
2024/03/19	0	0.00	2	61.80	61.90	-2	2,245	-0.09%
2024/03/18	0	60.50	0	0.00	60.80	0	2,237	0.00%
2024/03/15	0	0.00	1	60.60	60.00	-1	2,241	-0.04%
2024/03/11	1	60.28	0	0.00	59.60	1	2,243	0.05%
2024/03/08	2	59.80	1	60.30	60.00	1	2,235	0.05%
2024/03/07	5	61.40	4	61.55	61.00	1	2,216	0.05%
2024/03/06	4	60.68	4	61.45	61.70	0	2,159	0.00%
2024/03/05	6	59.67	7	59.54	61.40	-1	1,963	-0.05%
2024/03/04	0.1	55.90	1.5	55.70	55.90	-1.4	1,648	-0.08%
2024/03/01	0	0.00	2.5	54.18	54.40	-2.5	1,616	-0.15%
2024/02/27	3	53.40	2.1	53.02	53.40	0.9	1,576	0.06%
2024/02/26	0	52.60	0	0.00	52.70	0	1,585	0.00%
2024/02/23	0	0.00	5	52.50	52.00	-5	1,651	-0.30%
2024/02/21	0	52.70	0	0.00	52.50	0	1,686	0.00%
2024/02/20	0	52.50	0	0.00	52.50	0	1,739	0.00%
2024/02/19	0	52.30	0.2	52.60	52.60	-0.2	1,748	-0.01%
2024/02/15	5	50.40	0	0.00	50.50	5	1,788	0.28%
2024/02/02	1	51.10	0	51.20	50.70	1	1,867	0.05%
2024/01/30	0.2	51.20	1	51.40	51.00	-0.8	2,045	-0.04%
2024/01/19	0	51.80	0	0.00	51.90	0	2,481	0.00%
2024/01/12	2.1	51.60	2	51.65	51.60	0.1	2,440	0.00%
2024/01/10	1	52.00	0	0.00	51.90	1	2,433	0.04%
2024/01/05	2	56.20	2	55.20	54.90	0	2,360	0.00%
2024/01/04	0	0.00	2	53.70	53.50	-2	2,267	-0.09%
2024/01/02	2	54.60	0	0.00	55.60	2	2,210	0.09%
2023/12/29	0	0.00	1	54.40	54.20	-1	2,162	-0.05%
2023/12/28	0	0.00	2	52.70	53.10	-2	2,121	-0.09%
2023/12/20	3	53.57	0	0.00	53.70	3	2,025	0.15%
2023/12/19	2	53.55	9	52.74	53.00	-7	2,003	-0.35%
2023/12/13	1	55.60	0	0.00	55.80	1	1,859	0.05%
2023/12/12	0	0.00	1	55.30	55.30	-1	1,830	-0.05%
2023/12/08	1	54.80	0	0.00	54.80	1	1,799	0.06%
2023/12/07	1.8	54.94	5	54.64	54.50	-3.2	1,785	-0.18%
2023/12/06	0	0.00	1	55.90	55.40	-1	1,757	-0.06%
2023/12/05	0.4	55.00	1.1	54.15	54.80	-0.7	1,714	-0.04%
2023/12/04	0.2	55.00	2	55.15	55.00	-1.8	1,687	-0.11%
2023/12/01	1	53.50	0	0.00	53.50	1	1,625	0.06%
2023/11/30	0.3	53.32	10	53.30	52.70	-9.8	1,593	-0.61%
2023/11/29	5	52.30	0	0.00	52.30	5	1,534	0.33%
2023/11/27	2	51.30	0	0.00	50.90	2	1,508	0.13%
2023/11/22	0	0.00	1	52.90	52.60	-1	1,452	-0.07%
2023/11/21	3	51.30	1	51.30	51.10	2	1,379	0.15%
2023/11/15	0	0.00	1	50.80	50.60	-1	1,249	-0.08%
2023/11/14	1.2	50.78	0	0.00	50.20	1.2	1,211	0.09%
2023/11/13	0	0.00	21	50.80	51.00	-21	1,175	-1.79%
2023/11/10	0	0.00	2	51.10	51.40	-2	1,116	-0.18%
2023/11/09	0	0.00	10	50.94	50.90	-10	1,063	-0.94%
2023/11/08	0	0.00	1	49.65	50.00	-1	974	-0.10%
2023/11/07	1	49.70	0	0.00	49.85	1	936	0.11%
2023/11/06	2.2	50.27	8	50.03	49.70	-5.8	881	-0.66%
2023/11/03	9	48.64	5	48.75	48.85	4	661	0.60%
2023/09/18	1	43.90	0	0.00	44.00	1	755	0.13%
2023/08/24	0	0.00	1	42.65	42.15	-1	839	-0.12%
2023/08/09	1	42.70	0	0.00	42.65	1	946	0.11%
2023/07/21	0	0.00	2	44.70	44.85	-2	879	-0.23%
2023/07/13	1	45.80	0	0.00	45.15	1	869	0.11%
2023/07/12	0	0.00	0.1	45.10	45.15	-0.1	858	-0.01%
2023/07/11	1	43.70	0	0.00	43.50	1	840	0.12%
2023/07/06	0	0.00	1	47.75	47.40	-1	800	-0.12%
2023/07/03	0.1	46.55	0	0.00	46.85	0.1	818	0.01%
2023/06/30	4	46.43	0	0.00	46.30	4	805	0.50%
2023/06/20	0	0.00	1	47.40	47.25	-1	778	-0.13%
2023/06/15	0	0.00	3	48.10	47.85	-3	777	-0.39%
2023/06/14	0	0.00	0.1	47.95	47.95	-0.1	772	-0.01%
2023/06/05	1	47.35	0	0.00	47.20	1	965	0.10%
2023/05/19	0	0.00	1	45.90	45.55	-1	883	-0.11%
2023/05/18	0	0.00	2	45.60	45.50	-2	872	-0.23%
2023/04/21	0	0.00	1	43.30	43.20	-1	924	-0.11%
2023/04/07	0	44.30	4	44.50	44.15	-4	783	-0.51%
2023/04/06	0	44.43	0	0.00	44.50	0	777	0.00%
2023/03/31	2	44.10	1	44.15	44.10	1	763	0.13%
2023/03/30	2	44.05	0	0.00	44.05	2	763	0.26%
2023/03/27	0	44.30	0	0.00	44.05	0	759	0.00%
2023/03/24	0	0.00	2	44.10	44.10	-2	762	-0.26%
2023/03/07	0	0.00	40	41.82	41.75	-40	548	-7.30%
2023/02/21	0	41.25	0	0.00	41.15	0	542	0.00%
2023/02/06	3	40.60	0	0.00	40.10	3	466	0.64%
2023/01/17	0	39.00	1	38.75	38.90	-1	424	-0.24%
2022/12/30	0	0.00	3	37.80	37.80	-3	476	-0.63%
2022/12/23	3	37.80	0	0.00	37.80	3	481	0.62%
2022/11/29	0	0.00	1	40.20	40.20	-1	475	-0.21%
2022/11/28	1	40.45	1	40.20	39.85	0	455	0.00%
2022/11/02	2	38.90	0	0.00	38.90	2	479	0.42%
2022/10/05	0	0.00	1	39.85	39.55	-1	527	-0.19%
2022/09/28	1	38.50	0	0.00	38.50	1	595	0.17%
2022/09/26	1	39.60	0	0.00	39.55	1	620	0.16%
2022/08/24	0	0.00	20	41.31	41.00	-20	707	-2.83%
2022/08/22	20	42.00	0	0.00	42.05	20	713	2.80%
2022/08/05	0	0.00	2	40.18	40.45	-2	710	-0.28%
2022/07/19	0	0.00	10	39.21	39.30	-10	971	-1.03%
2022/07/11	0	0.00	10	37.00	36.95	-10	1,118	-0.89%
2022/07/06	10	38.90	0	0.00	38.60	10	1,109	0.90%
2022/06/28	10	42.15	0	0.00	42.00	10	1,115	0.90%
2022/06/27	0	0.00	7	42.60	42.50	-7	1,168	-0.60%
2022/06/22	7	41.55	0	0.00	41.40	7	1,181	0.59%
2022/06/20	1	41.00	0	0.00	40.80	1	1,221	0.08%
2022/06/17	0	0.00	1	41.60	41.65	-1	1,221	-0.08%
2022/05/27	0	0.00	14	43.40	43.35	-14	1,775	-0.79%
2022/05/12	1	41.55	0	0.00	41.20	1	1,785	0.06%
2022/05/04	1	45.80	0	0.00	45.80	1	1,685	0.06%
2022/04/27	1	47.10	45	47.31	46.95	-44	1,650	-2.67%
2022/04/25	5	48.94	0	0.00	48.20	5	1,627	0.31%
2022/04/21	0	0.00	3	50.43	50.40	-3	1,612	-0.19%
2022/04/20	45	50.10	13	50.30	50.40	32	1,577	2.03%
2022/04/15	1	49.00	0	0.00	48.80	1	1,523	0.07%
2022/04/07	1	48.65	2	49.15	47.90	-1	1,710	-0.06%
2022/04/06	0	0.00	11	49.45	49.15	-11	1,868	-0.59%
2022/03/31	2	49.68	2	49.75	49.70	0	1,917	0.00%
2022/03/30	0	0.00	35	49.99	50.20	-35	1,983	-1.76%
2022/03/29	0	0.00	11	49.30	49.05	-11	1,947	-0.56%
2022/03/28	0	0.00	7	49.20	49.10	-7	1,958	-0.36%
2022/03/25	20	49.55	0	0.00	49.25	20	1,967	1.02%
2022/03/23	0.1	49.65	0	0.00	49.15	0.1	2,025	0.00%
2022/03/21	1	49.40	0	0.00	49.30	1	2,122	0.05%
2022/03/18	0	49.40	0	0.00	48.40	0	2,142	0.00%
2022/03/17	3	50.00	5	49.20	49.35	-2	2,134	-0.09%
2022/03/16	6	49.38	25	49.50	49.50	-19	2,147	-0.88%
2022/03/15	11	48.80	2	49.10	49.00	9	2,170	0.41%
2022/03/14	3	49.43	12	49.97	49.35	-9	2,218	-0.41%
2022/03/10	1	48.40	1	48.45	48.35	0	2,323	0.00%
2022/03/09	0	0.00	125	47.76	48.30	-125	2,435	-5.13%	大賣/鉅額交易
2022/03/08	14	45.41	0	0.00	44.70	14	2,688	0.52%
2022/03/07	23	46.33	1	45.65	46.00	22	2,710	0.81%
2022/03/04	3	47.70	54	47.73	47.60	-51	2,750	-1.85%
2022/02/25	11	45.55	0	0.00	45.40	11	3,005	0.37%
2022/02/24	1	46.10	0	0.00	45.50	1	3,275	0.03%
2022/02/18	15	46.82	0	0.00	47.00	15	3,388	0.44%
2022/02/16	14	46.79	0	0.00	46.80	14	3,403	0.41%
2022/02/15	0	0.00	6	46.90	46.50	-6	3,402	-0.18%
2022/02/14	7	46.13	0	0.00	46.35	7	3,413	0.21%
2022/02/10	4	47.04	0	0.00	47.05	4	3,416	0.12%
2022/02/09	0	0.00	11	46.55	46.90	-11	3,423	-0.32%
2022/02/08	1	46.00	0	0.00	46.20	1	3,420	0.03%
2022/02/07	11	45.05	0	0.00	45.60	11	3,429	0.32%
2022/01/26	0	45.00	0	0.00	44.80	0	3,474	0.00%
2022/01/25	11	45.10	0	0.00	45.00	11	3,476	0.32%
2022/01/24	11	45.10	10.1	44.90	45.70	0.9	3,491	0.03%
2022/01/21	1	46.00	0	0.00	45.90	1	3,479	0.03%
2022/01/19	0	0.00	5	47.10	46.95	-5	3,469	-0.14%
2022/01/17	10	47.15	0	0.00	47.15	10	3,453	0.29%
2022/01/14	5	46.10	0	0.00	46.35	5	3,450	0.14%
2022/01/13	4	47.10	0	0.00	46.95	4	3,435	0.12%
2022/01/12	0	0.00	20	47.10	46.80	-20	3,438	-0.58%
2022/01/11	21	47.74	1	47.85	47.05	20	3,424	0.58%
2022/01/10	5	47.99	1	48.00	48.05	4	3,397	0.12%
2022/01/07	14	47.59	1	47.50	47.30	13	3,382	0.38%
2022/01/06	0	0.00	5	48.65	48.15	-5	3,342	-0.15%
2022/01/05	11	49.00	5	49.35	48.85	6	3,313	0.18%
2022/01/04	10	49.70	10	49.58	49.35	0	3,280	0.00%
2022/01/03	39	49.78	1	50.00	49.50	38	3,252	1.17%
2021/12/30	10.1	50.64	0	0.00	50.70	10.1	3,209	0.31%
2021/12/29	17	50.41	41	50.99	51.00	-24	3,153	-0.76%
2021/12/28	4	49.35	4	49.40	49.35	0	2,973	0.00%
2021/12/27	10	49.35	0	0.00	49.55	10	2,955	0.34%
2021/12/24	0	0.00	38	49.54	49.35	-38	2,929	-1.30%
2021/12/22	1	48.50	0	0.00	48.50	1	2,834	0.04%
2021/12/21	10	48.45	0	0.00	48.50	10	2,823	0.35%
2021/12/20	0	0.00	11	48.51	48.50	-11	2,804	-0.39%
2021/12/17	24	49.03	6	48.60	48.80	18	2,782	0.65%
2021/12/16	0	0.00	43	49.70	49.85	-43	2,709	-1.59%
2021/12/15	27	48.37	6	48.80	48.20	21	2,603	0.81%
2021/12/14	12	48.67	13	49.39	48.55	-1	2,577	-0.04%
2021/12/13	2	49.10	7	48.94	48.85	-5	2,526	-0.20%
2021/12/10	18	48.98	25	48.98	49.15	-7	2,501	-0.28%
2021/12/09	23	48.49	4	48.25	48.30	19	2,450	0.78%
2021/12/08	27	49.20	7	49.32	49.00	20	2,383	0.84%
2021/12/07	0	0.00	73	49.56	49.65	-73	2,295	-3.18%
2021/12/06	10	49.43	15	49.25	49.20	-5	2,207	-0.23%
2021/12/03	31	49.59	0	0.00	49.60	31	2,123	1.46%
2021/12/02	97	49.14	62	48.88	48.65	35	1,971	1.78%
2021/12/01	134	46.93	1	47.00	47.15	133	1,611	8.25%	大買/鉅額交易
2021/11/30	2	46.70	8	46.71	46.50	-6	1,580	-0.38%
2021/11/29	3	44.98	4	45.46	45.80	-1	1,559	-0.06%
2021/11/26	1	46.65	9	46.45	46.15	-8	1,518	-0.53%
2021/11/25	8	46.13	0	0.00	46.10	8	1,469	0.54%
2021/11/24	23	45.99	11	46.28	46.00	12	1,473	0.81%
2021/11/23	30	46.25	2	47.15	47.05	28	1,332	2.10%
2021/11/22	11	44.57	5	45.45	45.45	6	1,066	0.56%
2021/11/16	2	42.55	2	42.75	42.55	0	1,058	0.00%
2021/11/10	1	44.10	0	0.00	43.80	1	1,119	0.09%
2021/11/09	0	0.00	1	43.50	43.40	-1	1,114	-0.09%
2021/11/04	0	0.00	1	43.40	43.45	-1	1,162	-0.09%
2021/11/03	3	42.98	1	43.45	43.50	2	1,206	0.17%
2021/10/25	0	0.00	1	40.80	41.10	-1	1,223	-0.08%
2021/10/20	1	41.35	0	0.00	41.15	1	1,296	0.08%
2021/09/06	0	0.00	1	44.50	44.05	-1	2,092	-0.05%
2021/09/03	1	45.25	2	45.00	44.85	-1	2,143	-0.05%
2021/09/02	1	44.90	2	44.75	44.75	-1	2,191	-0.05%
2021/09/01	0	0.00	10	44.00	44.60	-10	2,163	-0.46%
2021/08/30	1	43.90	7	44.15	43.90	-6	2,128	-0.28%
2021/08/26	0	0.00	7	42.54	42.60	-7	2,102	-0.33%
2021/08/25	4	42.93	0	0.00	42.60	4	2,121	0.19%
2021/08/24	2	41.38	0	0.00	41.35	2	2,072	0.10%
2021/08/18	0	0.00	2	43.75	44.00	-2	2,101	-0.10%
2021/08/12	0	0.00	1	45.55	45.55	-1	2,083	-0.05%
2021/08/11	1	46.00	4	46.20	45.80	-3	2,099	-0.14%
2021/08/09	2	48.10	8	48.07	47.95	-6	2,127	-0.28%
2021/08/06	0	0.00	101	47.66	47.30	-101	2,126	-4.75%	大賣/鉅額交易
2021/08/02	1	47.35	0	47.20	47.50	1	2,448	0.04%
2021/07/30	2	46.98	0	0.00	47.00	2	2,500	0.08%
2021/07/29	3	46.85	3	46.60	46.65	0	2,511	0.00%
2021/07/28	0	0.00	7	46.45	46.50	-7	2,525	-0.28%
2021/07/27	0	0.00	4	47.34	46.90	-4	2,579	-0.16%
2021/07/26	8	47.69	4	47.49	47.70	4	2,606	0.15%
2021/07/23	0	0.00	5	47.39	47.30	-5	2,650	-0.19%
2021/07/22	2	47.60	20	47.64	47.30	-18	2,730	-0.66%
2021/07/21	5	47.25	12	46.80	46.95	-7	2,826	-0.25%
2021/07/20	14	47.01	3	46.90	46.95	11	2,865	0.38%
2021/07/19	30	48.00	22	48.79	48.10	8	2,857	0.28%
2021/07/16	20	47.75	0	0.00	48.00	20	2,843	0.70%
2021/07/15	2	46.85	2	46.65	46.75	0	2,853	0.00%
2021/07/13	1	47.00	3	46.73	46.10	-2	2,951	-0.07%
2021/07/12	6	46.33	0	0.00	46.45	6	2,936	0.20%
2021/07/08	2	46.28	0	0.00	46.20	2	2,960	0.07%
2021/07/07	2	46.43	2	46.15	46.10	0	3,009	0.00%
2021/07/05	0	0.00	5	46.20	45.90	-5	3,086	-0.16%
2021/06/29	0	0.00	3	46.20	45.10	-3	3,161	-0.09%
2021/06/28	5	45.16	23	45.11	45.90	-18	3,144	-0.57%
2021/06/25	5	43.85	1	44.00	43.70	4	3,085	0.13%
2021/06/24	0	0.00	1	43.50	43.65	-1	3,118	-0.03%
2021/06/22	10	43.00	0	0.00	42.90	10	3,132	0.32%
2021/06/18	1	43.90	0	0.00	43.70	1	3,156	0.03%
2021/06/17	0	0.00	4	44.00	44.15	-4	3,163	-0.13%
2021/06/16	4	43.63	2	43.35	43.35	2	3,179	0.06%
2021/06/15	5	43.84	4	44.53	44.00	1	3,204	0.03%
2021/06/11	0	0.00	6	44.90	44.50	-6	3,218	-0.19%
2021/06/10	0	0.00	47	43.65	44.45	-47	3,320	-1.42%
2021/06/09	0	0.00	4	42.63	42.55	-4	3,290	-0.12%
2021/06/07	1	41.80	0	0.00	42.10	1	3,453	0.03%
2021/06/04	0	0.00	10	42.38	42.40	-10	3,539	-0.28%
2021/06/03	0	0.00	5	42.72	42.80	-5	3,562	-0.14%
2021/06/02	1	42.40	0	0.00	42.55	1	3,572	0.03%
2021/06/01	1	42.95	4	43.18	43.25	-3	3,571	-0.08%
2021/05/31	2	42.63	1	42.90	42.65	1	3,606	0.03%
2021/05/28	1	42.50	8	42.88	42.75	-7	3,607	-0.19%
2021/05/27	5	41.70	0	0.00	42.70	5	3,626	0.14%
2021/05/26	1	42.35	0	0.00	42.25	1	3,627	0.03%
2021/05/25	4	42.36	2	42.25	42.25	2	3,663	0.05%
2021/05/24	0	0.00	11	41.47	41.55	-11	3,690	-0.30%
2021/05/21	1	41.70	8	41.58	41.40	-7	3,762	-0.19%
2021/05/19	37	41.03	20	41.04	41.50	17	3,820	0.44%
2021/05/18	2	39.00	6	40.47	40.70	-4	3,833	-0.10%
2021/05/17	6	38.40	0	0.00	38.40	6	3,824	0.16%
2021/05/14	7	41.84	3	42.30	41.40	4	3,785	0.11%
2021/05/13	1	40.00	0	0.00	41.70	1	3,741	0.03%
2021/05/12	2	44.00	3	45.90	43.05	-1	3,675	-0.03%
2021/05/10	37	49.80	44	50.25	49.05	-7	3,578	-0.20%
2021/05/07	1	48.00	34	48.74	49.00	-33	3,456	-0.95%
2021/05/06	1	45.70	0	0.00	46.20	1	3,403	0.03%
2021/05/05	0	0.00	5	47.44	46.80	-5	3,379	-0.15%
2021/05/04	4	46.94	3	47.58	47.00	1	3,393	0.03%
2021/05/03	27	50.51	0	0.00	49.40	27	3,329	0.81%
2021/04/29	34	51.88	0	0.00	51.20	34	3,286	1.03%
2021/04/28	49	51.52	4	51.88	52.40	45	3,255	1.38%
2021/04/27	2	51.65	13	51.68	52.10	-11	3,221	-0.34%
2021/04/26	2	50.20	17	50.61	51.20	-15	3,112	-0.48%
2021/04/23	2	49.45	4	49.88	49.50	-2	3,069	-0.07%
2021/04/22	12	50.28	18	51.17	49.00	-6	3,058	-0.20%
2021/04/21	5	50.82	12	51.03	51.00	-7	3,010	-0.23%
2021/04/20	7	50.10	19	50.02	50.50	-12	2,962	-0.41%
2021/04/19	0	0.00	1	49.40	49.15	-1	2,948	-0.03%
2021/04/16	2	48.05	4	48.48	48.25	-2	2,934	-0.07%
2021/04/15	1	47.35	0	0.00	47.40	1	2,928	0.03%
2021/04/14	19	47.41	0	0.00	47.30	19	2,945	0.65%
2021/04/13	29	48.93	6	49.62	48.00	23	2,958	0.78%
2021/04/12	7	48.71	13	48.85	48.70	-6	2,932	-0.20%
2021/04/09	24	48.15	1.1	48.01	48.00	23	2,896	0.79%
2021/04/08	3.1	48.84	10	48.10	49.20	-7	2,818	-0.25%
2021/04/07	0	47.20	1	47.20	47.30	-1	2,724	-0.04%
2021/04/01	0	0.00	5	47.33	47.40	-5	2,711	-0.18%
2021/03/31	0	0.00	5	47.45	47.40	-5	2,711	-0.18%
2021/03/30	1	47.60	0	0.00	47.65	1	2,710	0.04%
2021/03/29	0	0.00	14	47.63	47.55	-14	2,695	-0.52%
2021/03/25	3	46.18	0	0.00	46.05	3	2,686	0.11%
2021/03/23	3	46.35	0	0.00	46.30	3	2,685	0.11%
2021/03/22	1	46.90	1	47.15	47.00	0	2,676	0.00%
2021/03/19	1	46.95	1	46.95	47.05	0	2,686	0.00%
2021/03/18	0	0.00	1	47.80	47.45	-1	2,684	-0.04%
2021/03/17	6	47.58	4	47.40	47.45	2	2,696	0.07%
2021/03/16	20	47.78	19	47.66	47.55	1	2,723	0.04%
2021/03/15	1	45.80	51	45.90	46.10	-50	2,615	-1.91%
2021/03/12	24	46.00	0	0.00	46.05	24	2,647	0.91%
2021/03/11	161	46.94	2	46.65	46.65	159	2,776	5.73%	大買/鉅額交易
2021/03/10	9	46.86	0	0.00	47.40	9	2,775	0.32%
2021/03/09	50	45.61	0	0.00	45.75	50	2,732	1.83%
2021/03/08	0	0.00	3	45.80	45.40	-3	2,724	-0.11%
2021/03/04	0	0.00	1	46.10	45.35	-1	2,773	-0.04%
2021/02/26	0	0.00	1	45.25	45.25	-1	2,714	-0.04%
2021/02/24	1	44.40	0	0.00	44.55	1	2,748	0.04%
2021/02/19	10	42.85	12	43.45	43.55	-2	2,722	-0.07%
2021/02/18	3	42.57	0	0.00	42.60	3	2,709	0.11%
2021/02/03	0	0.00	1	40.95	41.00	-1	2,785	-0.04%
2021/02/01	0	0.00	1	40.75	40.55	-1	2,985	-0.03%
2021/01/20	2	41.03	6	41.58	41.05	-4	3,085	-0.13%
2021/01/19	1	43.00	0	0.00	43.05	1	3,055	0.03%
2021/01/15	1	44.70	0	0.00	44.10	1	3,052	0.03%
2021/01/14	1	45.15	0	0.00	44.95	1	3,040	0.03%
2021/01/13	1	44.45	0	0.00	44.50	1	2,993	0.03%
2021/01/12	1	45.00	0	0.00	44.25	1	2,974	0.03%
2021/01/07	0	0.00	6	44.20	44.05	-6	2,898	-0.21%
2021/01/06	4	44.96	0	0.00	43.55	4	2,879	0.14%
2021/01/05	0	0.00	4	43.90	44.55	-4	2,817	-0.14%
2021/01/04	0	0.00	1	43.40	43.60	-1	2,789	-0.04%
2020/12/31	0	0.00	2	43.35	43.35	-2	2,778	-0.07%
2020/12/30	0	0.00	1	43.20	43.20	-1	2,770	-0.04%
2020/12/29	6	43.05	0	0.00	42.85	6	2,763	0.22%
2020/12/28	0	0.00	3	43.10	43.40	-3	2,749	-0.11%
2020/12/24	4	43.18	2	43.50	43.15	2	2,735	0.07%
2020/12/23	0	0.00	1	42.35	42.55	-1	2,714	-0.04%
2020/12/18	6	42.35	2	42.45	42.30	4	2,735	0.15%
2020/12/17	0	0.00	3	42.88	42.85	-3	2,738	-0.11%
2020/12/15	6	43.24	0	0.00	43.15	6	2,734	0.22%
2020/12/14	1	44.30	1	44.90	44.70	0	2,708	0.00%
2020/12/11	0	0.00	1	44.15	43.75	-1	2,696	-0.04%
2020/12/10	20	44.85	0	0.00	44.70	20	2,658	0.75%
2020/12/09	10	46.00	0	0.00	46.00	10	2,599	0.38%
2020/12/08	5	45.97	0	0.00	45.75	5	2,577	0.19%
2020/12/04	20	44.00	2	44.55	45.40	18	2,382	0.76%
2020/12/03	0	0.00	1	44.00	43.85	-1	2,345	-0.04%
2020/12/01	1	43.50	0	0.00	43.80	1	2,532	0.04%
2020/11/27	1	42.50	0	0.00	42.50	1	2,664	0.04%
2020/11/26	1	42.55	0	0.00	42.40	1	2,714	0.04%
2020/11/24	2	43.20	1	44.30	43.40	1	2,814	0.04%
2020/11/13	15	41.57	15	41.79	41.75	0	2,744	0.00%
2020/11/12	1	41.60	0	0.00	41.45	1	2,788	0.04%
2020/11/11	0	0.00	2	42.28	42.25	-2	2,796	-0.07%
2020/11/10	2	42.05	0	0.00	42.00	2	2,788	0.07%
2020/11/09	0	0.00	3	42.32	41.70	-3	2,744	-0.11%
2020/11/06	1	41.70	2	41.45	41.85	-1	2,629	-0.04%
2020/11/04	2	40.45	6	40.63	40.55	-4	2,605	-0.15%
2020/11/03	4	40.50	0	0.00	40.50	4	2,676	0.15%
2020/10/30	1	40.45	2	40.13	39.55	-1	2,871	-0.03%
2020/10/29	0	0.00	3	39.27	39.95	-3	2,875	-0.10%
2020/10/28	0	0.00	6	39.85	39.95	-6	2,879	-0.21%
2020/10/26	6	40.13	2	40.20	40.15	4	2,841	0.14%
2020/10/21	0	0.00	2	39.25	39.25	-2	2,855	-0.07%
2020/10/19	0	0.00	5	39.63	39.30	-5	2,917	-0.17%
2020/10/15	0	0.00	5	39.26	38.85	-5	2,895	-0.17%
2020/10/14	0	0.00	4	38.98	38.85	-4	2,901	-0.14%
2020/10/13	4	38.63	0	0.00	38.85	4	2,930	0.14%
2020/10/08	8	38.49	3	38.30	38.30	5	3,084	0.16%
2020/09/25	0	0.00	1	37.20	37.05	-1	3,597	-0.03%
2020/09/24	1	37.70	1	37.65	37.75	0	3,600	0.00%
2020/09/21	2	39.85	0	0.00	39.25	2	3,616	0.06%
2020/09/17	1	39.80	0	0.00	39.80	1	3,603	0.03%
2020/09/14	0	0.00	1	39.90	39.80	-1	3,626	-0.03%
2020/09/09	1	40.40	2	40.65	40.35	-1	3,577	-0.03%
2020/09/08	3	40.35	5	41.40	40.20	-2	3,557	-0.06%
2020/09/07	4	41.64	38	42.59	41.60	-34	3,515	-0.97%
2020/09/04	7	42.05	21	41.97	42.70	-14	3,435	-0.41%
2020/09/03	41	42.07	9	42.34	41.90	32	3,382	0.95%
2020/09/02	6	40.14	11	40.00	40.05	-5	3,205	-0.16%
2020/09/01	4	40.03	3	40.35	40.30	1	3,240	0.03%
2020/08/31	6	40.35	1	40.35	40.45	5	3,253	0.15%
2020/08/28	2	38.50	0	0.00	38.95	2	3,135	0.06%
2020/08/25	0	0.00	1	38.90	38.70	-1	3,152	-0.03%
2020/08/21	0	0.00	3	38.05	38.15	-3	3,150	-0.10%
2020/08/20	6	37.87	1	37.85	37.30	5	3,144	0.16%
2020/08/19	1	39.80	2	40.13	39.55	-1	3,058	-0.03%
2020/08/18	2	39.80	1	40.10	40.10	1	2,961	0.03%
2020/08/14	1	39.25	0	0.00	39.15	1	2,826	0.04%
2020/08/13	1	39.30	1	39.25	39.25	0	2,801	0.00%
2020/08/12	3	38.92	1	39.05	38.85	2	2,743	0.07%
2020/08/10	1	38.75	0	0.00	38.90	1	2,686	0.04%
2020/08/06	8	38.98	3	39.45	38.70	5	2,595	0.19%
2020/08/05	4	37.40	0	0.00	38.15	4	2,456	0.16%
2020/07/23	0	0.00	2	37.53	37.40	-2	2,412	-0.08%
2020/07/22	1	37.70	1	37.60	37.60	0	2,412	0.00%
2020/07/20	1	37.40	0	0.00	37.40	1	2,411	0.04%
2020/07/17	0	0.00	1	37.70	37.65	-1	2,426	-0.04%
2020/07/16	11	38.57	1	38.05	38.00	10	2,412	0.41%
2020/07/15	1	37.40	0	0.00	37.30	1	2,293	0.04%
2020/07/14	8	37.80	1	38.40	37.65	7	2,279	0.31%
2020/07/13	1	37.40	2	37.33	38.30	-1	2,248	-0.04%
2020/07/08	1	40.25	0	0.00	40.20	1	2,138	0.05%
2020/07/02	0	0.00	1	38.95	38.95	-1	1,972	-0.05%
2020/06/11	0	0.00	3	38.32	38.20	-3	2,092	-0.14%
2020/06/10	1	38.85	0	0.00	38.85	1	2,073	0.05%
2020/06/08	1	39.20	0	0.00	38.65	1	2,085	0.05%
2020/06/04	0	0.00	2	37.55	37.60	-2	1,977	-0.10%
2020/06/03	2	37.20	0	0.00	37.25	2	1,981	0.10%
2020/06/01	1	36.50	2	36.53	36.50	-1	1,950	-0.05%
2020/05/29	0	0.00	3	36.00	35.90	-3	1,944	-0.15%
2020/05/28	3	36.37	0	0.00	36.15	3	1,946	0.15%
2020/05/26	1	36.40	0	0.00	36.25	1	1,944	0.05%
2020/05/22	1	36.30	1	36.55	36.15	0	1,975	0.00%
2020/05/15	1	35.90	0	0.00	35.80	1	2,001	0.05%
2020/05/12	0	0.00	1	37.30	37.15	-1	1,965	-0.05%
2020/05/08	2	37.95	0	0.00	38.00	2	1,929	0.10%
2020/05/07	0	0.00	2	37.50	37.50	-2	1,917	-0.10%
2020/05/06	1	37.50	0	0.00	37.30	1	1,921	0.05%
2020/05/05	1	37.30	1	37.45	37.50	0	1,920	0.00%
2020/04/30	10	37.47	10	37.33	37.30	0	1,901	0.00%
2020/04/28	3	36.95	0	0.00	36.90	3	1,899	0.16%
2020/04/27	0	0.00	1	36.15	36.15	-1	1,898	-0.05%
2020/04/21	0	0.00	1	34.55	34.35	-1	1,881	-0.05%
2020/04/15	0	0.00	1	35.45	35.20	-1	1,867	-0.05%
2020/04/10	1	34.00	0	0.00	34.10	1	1,941	0.05%
2020/04/09	0	0.00	2	33.75	33.90	-2	2,067	-0.10%
2020/04/08	2	32.45	0	0.00	33.50	2	2,052	0.10%
2020/04/07	0	0.00	1	31.30	31.80	-1	2,036	-0.05%
2020/04/06	1	30.25	0	0.00	30.50	1	2,106	0.05%
2020/04/01	1	29.80	0	0.00	30.35	1	2,111	0.05%
2020/03/25	1	29.90	1	30.00	29.60	0	2,303	0.00%
2020/03/24	0	0.00	1	29.15	28.70	-1	2,308	-0.04%
2020/03/23	2	27.70	0	0.00	27.65	2	2,309	0.09%
2020/03/13	1	28.50	0	0.00	29.25	1	2,295	0.04%
2020/03/12	2	32.00	0	0.00	31.60	2	2,293	0.09%
2020/03/09	1	35.90	0	0.00	35.90	1	2,368	0.04%
2020/03/02	0	0.00	1	37.45	37.40	-1	2,369	-0.04%
2020/02/04	1	37.60	0	0.00	38.70	1	2,318	0.04%
2020/02/03	0	0.00	3	37.00	37.10	-3	2,340	-0.13%
2020/01/13	0	0.00	60	42.60	42.35	-60	2,339	-2.56%
2020/01/03	4	44.06	1	44.95	44.30	3	2,241	0.13%
2019/12/26	0	0.00	5	42.80	42.75	-5	1,943	-0.26%
2019/12/20	7	45.03	0	0.00	43.35	7	1,974	0.35%
2019/12/09	0	0.00	1	41.95	41.70	-1	1,550	-0.06%
2019/12/06	0	0.00	5	40.90	41.65	-5	1,494	-0.33%
2019/12/04	6	40.70	1	40.65	40.40	5	1,471	0.34%
2019/11/29	1	39.75	1	40.10	39.70	0	1,406	0.00%
2019/11/21	0	0.00	2	38.70	38.80	-2	1,460	-0.14%
2019/11/01	1	40.05	0	0.00	40.10	1	1,513	0.07%
2019/10/29	20	41.00	0	0.00	40.00	20	1,458	1.37%
2019/10/23	30	41.20	1	41.30	41.00	29	1,439	2.01%
2019/10/21	0	0.00	1	41.50	41.35	-1	1,426	-0.07%
2019/10/09	1	39.10	0	0.00	39.10	1	1,358	0.07%
2019/10/07	10	40.10	0	0.00	40.10	10	1,359	0.74%
2019/10/02	1	40.75	3	40.52	40.50	-2	1,608	-0.12%
2019/10/01	2	40.80	0	0.00	40.90	2	1,644	0.12%
2019/09/27	1	39.45	0	0.00	39.40	1	1,621	0.06%
2019/09/02	0	0.00	2	41.60	41.85	-2	1,963	-0.10%
2019/08/27	0	0.00	40	40.27	40.25	-40	1,922	-2.08%
2019/08/20	0	0.00	20	42.00	41.30	-20	1,959	-1.02%
2019/08/16	1	41.15	1	41.05	41.00	0	1,981	0.00%
2019/08/12	1	39.90	1	40.00	40.00	0	1,965	0.00%
2019/08/07	0	0.00	1	39.80	38.50	-1	1,984	-0.05%
2019/08/01	3	41.45	0	0.00	41.30	3	2,063	0.15%
2019/07/31	20	41.60	0	0.00	41.75	20	2,083	0.96%
2019/07/30	0	0.00	1	42.30	41.70	-1	2,092	-0.05%
2019/07/26	20	42.00	3	42.12	42.25	17	2,089	0.81%
2019/07/25	2	42.00	0	0.00	42.00	2	2,094	0.10%
2019/07/23	21	41.79	0	0.00	41.70	21	2,189	0.96%
2019/07/16	1	42.20	1	42.20	42.25	0	2,368	0.00%
2019/07/15	0	0.00	3	41.70	41.75	-3	2,528	-0.12%
2019/07/09	1	42.20	0	0.00	41.80	1	3,143	0.03%
2019/07/04	3	46.10	1	46.00	46.05	2	3,035	0.07%
2019/06/28	1	44.50	0	0.00	44.30	1	3,121	0.03%
2019/06/25	0	0.00	1	44.75	44.20	-1	3,672	-0.03%
2019/06/18	2	43.75	1	43.90	43.90	1	3,689	0.03%
2019/06/17	0	0.00	1	43.55	44.20	-1	3,652	-0.03%
2019/06/14	1	42.55	0	0.00	42.30	1	3,625	0.03%
2019/06/12	1	44.35	1	43.40	43.40	0	3,652	0.00%
2019/06/10	0	0.00	1	42.20	42.60	-1	3,723	-0.03%
2019/06/05	2	42.40	0	0.00	42.20	2	3,763	0.05%
2019/05/30	0	0.00	5	42.60	42.90	-5	4,058	-0.12%
2019/05/23	6	41.90	6	41.80	41.80	0	4,391	0.00%
2019/05/20	2	42.60	0	0.00	42.20	2	4,785	0.04%
2019/05/17	2	43.60	0	0.00	43.00	2	4,825	0.04%
2019/05/16	1	43.75	0	0.00	43.80	1	4,877	0.02%
2019/05/13	4	45.05	0	0.00	44.30	4	5,210	0.08%
2019/05/08	2	47.20	2	47.13	47.15	0	5,339	0.00%
2019/05/03	3	48.15	3	48.00	48.00	0	5,453	0.00%
2019/05/02	1	48.30	1	47.90	48.05	0	5,454	0.00%
2019/04/30	0	0.00	1	47.55	47.60	-1	5,452	-0.02%
2019/04/29	12	47.09	0	0.00	47.00	12	5,443	0.22%
2019/04/26	1	49.50	0	0.00	49.35	1	5,378	0.02%
2019/04/23	11	50.82	10	50.80	51.00	1	5,414	0.02%
2019/04/22	10	51.80	17	50.40	50.40	-7	5,390	-0.13%
2019/04/19	1	51.60	3	52.77	51.50	-2	5,344	-0.04%
2019/04/18	34	53.76	49	54.53	51.90	-15	5,217	-0.29%
2019/04/17	21	52.06	2	52.00	52.10	19	4,912	0.39%
2019/04/16	5	51.40	5	51.20	51.20	0	4,821	0.00%
2019/04/15	4	51.45	3	52.00	50.80	1	4,788	0.02%
2019/04/12	0	0.00	11	50.65	51.20	-11	4,768	-0.23%
2019/04/11	0	0.00	6	51.18	50.50	-6	4,731	-0.13%
2019/04/10	0	0.00	1	50.60	50.80	-1	4,659	-0.02%
2019/04/09	11	50.60	1	50.60	50.40	10	4,635	0.22%
2019/04/03	3	49.75	2	49.60	49.90	1	4,572	0.02%
2019/04/02	0	0.00	2	49.30	49.20	-2	4,554	-0.04%
2019/04/01	1	50.50	1	50.70	49.55	0	4,514	0.00%
2019/03/29	10	51.43	17	51.08	51.00	-7	4,422	-0.16%
2019/03/28	14	49.73	2	49.15	50.20	12	4,217	0.28%
2019/03/27	0	0.00	2	48.48	49.10	-2	4,070	-0.05%
2019/03/26	4	48.25	0	0.00	47.95	4	4,058	0.10%
2019/03/22	2	48.60	0	0.00	48.85	2	4,131	0.05%
2019/03/18	1	47.75	0	0.00	47.80	1	4,279	0.02%
2019/03/15	0	0.00	1	48.85	48.30	-1	4,320	-0.02%
2019/03/14	0	0.00	6	48.40	48.20	-6	4,347	-0.14%
2019/03/13	2	47.03	2	47.48	47.35	0	4,420	0.00%
2019/03/12	2	48.60	0	0.00	48.45	2	4,427	0.05%
2019/03/11	1	48.60	1	49.05	48.60	0	4,576	0.00%
2019/03/05	4	49.74	3	50.50	49.40	1	5,330	0.02%
2019/02/25	5	49.45	5	49.65	49.65	0	5,363	0.00%
2019/02/22	3	49.47	0	0.00	49.25	3	5,642	0.05%
2019/02/21	1	49.80	15	50.53	49.65	-14	5,740	-0.24%
2019/02/20	11	49.61	6	49.50	49.45	5	6,090	0.08%
2019/02/19	10	48.59	13.1	48.83	48.20	-3.1	6,410	-0.05%
2019/02/18	3	47.80	0	0.00	47.00	3	6,365	0.05%
2019/02/15	10	47.60	0	0.00	46.30	10	6,500	0.15%
2019/02/14	0	0.00	14	47.10	46.90	-14	6,474	-0.22%
2019/02/13	23	47.18	18	47.36	47.50	5	6,440	0.08%
2019/02/12	11	47.05	11	47.37	46.30	0	6,335	0.00%
2019/02/11	0	0.00	5	45.48	46.15	-5	6,297	-0.08%
2019/01/30	7	44.18	9	43.97	43.90	-2	6,298	-0.03%
2019/01/29	2	44.15	0	0.00	43.90	2	6,405	0.03%
2019/01/28	10	43.84	3	44.03	43.85	7	6,408	0.11%
2019/01/25	0	0.00	2	42.60	42.65	-2	6,668	-0.03%
2019/01/24	1	42.60	8	42.41	42.25	-7	6,838	-0.10%
2019/01/23	12	42.06	0	0.00	42.30	12	6,947	0.17%
2019/01/22	0	0.00	5	41.90	41.90	-5	7,014	-0.07%
2019/01/21	5	42.40	0	0.00	42.45	5	7,070	0.07%
2019/01/09	10	42.03	11	41.82	41.50	-1	7,678	-0.01%
2019/01/08	0	0.00	2	39.65	39.80	-2	7,699	-0.03%
2019/01/04	11	37.53	1	37.65	37.70	10	8,013	0.12%
2019/01/02	1	38.95	0	0.00	38.90	1	8,227	0.01%
2018/12/28	1	39.25	0	0.00	39.25	1	8,464	0.01%
2018/12/26	0	0.00	1	38.80	38.70	-1	8,713	-0.01%
2018/12/24	1	39.90	0	0.00	40.00	1	8,822	0.01%
2018/12/22	1	39.30	0	0.00	39.30	1	8,865	0.01%
2018/12/20	0	0.00	1	40.30	39.25	-1	9,028	-0.01%
2018/12/19	1	41.90	0	0.00	41.25	1	9,063	0.01%
2018/12/17	1	43.35	1	43.05	42.35	0	9,208	0.00%
2018/12/14	0	0.00	1	43.40	43.40	-1	9,231	-0.01%
2018/12/13	1	42.50	5	42.10	42.10	-4	9,257	-0.04%
2018/12/12	3	42.18	13	42.48	42.15	-10	9,320	-0.11%
2018/12/11	0	0.00	2	41.50	41.20	-2	9,419	-0.02%
2018/12/10	12	40.78	1	40.80	41.00	11	9,549	0.12%
2018/12/07	0	0.00	2	42.53	42.40	-2	9,581	-0.02%
2018/12/06	2	40.95	4	41.33	41.35	-2	9,661	-0.02%
2018/12/05	2	43.50	2	44.03	43.70	0	9,644	0.00%
2018/12/04	4	45.90	8	45.40	45.30	-4	9,765	-0.04%
2018/12/03	4	45.46	3	46.50	46.00	1	9,903	0.01%
2018/11/30	9	43.27	10	43.69	42.85	-1	9,702	-0.01%
2018/11/29	2	42.65	2	44.05	42.60	0	9,660	0.00%
2018/11/28	9	42.83	12	43.57	43.35	-3	9,822	-0.03%
2018/11/27	19	42.22	9	42.07	42.70	10	10,097	0.10%
2018/11/26	0	0.00	3	41.83	41.90	-3	10,169	-0.03%
2018/11/23	3	41.40	10	40.76	40.95	-7	10,650	-0.07%
2018/11/22	10	43.30	22	43.42	42.20	-12	11,237	-0.11%
2018/11/21	9	43.78	2	44.58	43.45	7	11,316	0.06%
2018/11/20	14	42.96	9	42.86	42.85	5	11,248	0.04%
2018/11/19	15	43.17	3	43.12	43.35	12	11,244	0.11%
2018/11/16	21	40.26	17	41.88	42.45	4	10,913	0.04%
2018/11/15	10	38.78	17	38.28	38.60	-7	10,502	-0.07%
2018/11/14	7	38.64	2	38.25	38.15	5	10,558	0.05%
2018/11/13	0	0.00	4	35.86	36.30	-4	10,537	-0.04%
2018/11/12	2	37.25	2	36.85	36.50	0	10,744	0.00%
2018/11/08	2	38.25	13	39.20	37.60	-11	11,142	-0.10%
2018/11/07	39	37.63	33	37.57	38.20	6	11,387	0.05%
2018/11/06	5	38.05	0	0.00	36.55	5	11,635	0.04%
2018/11/02	15	39.79	21	39.57	38.50	-6	12,206	-0.05%
2018/11/01	3	38.45	0	0.00	38.00	3	12,109	0.02%
2018/10/31	9	36.06	2	35.75	35.60	7	12,270	0.06%
2018/10/29	4	34.73	5	34.90	34.90	-1	12,819	-0.01%
2018/10/25	1	35.25	1	35.50	34.30	0	13,319	0.00%
2018/10/24	3	37.95	3	37.20	37.20	0	13,823	0.00%
2018/10/22	6	37.65	9	35.93	38.20	-3	14,660	-0.02%
2018/10/19	5	35.90	8	36.58	36.25	-3	14,996	-0.02%
2018/10/18	2	37.98	0	0.00	38.20	2	15,189	0.01%
2018/10/17	4	38.46	5	39.35	37.95	-1	15,515	-0.01%
2018/10/16	12	38.74	11	38.68	38.70	1	15,752	0.01%
2018/10/15	5	38.95	0	0.00	38.10	5	16,077	0.03%
2018/10/12	6	38.08	10	36.95	38.00	-4	16,424	-0.02%
2018/10/11	4	35.70	3	35.90	35.65	1	16,551	0.01%
2018/10/09	3	39.85	2	39.95	39.60	1	16,632	0.01%
2018/10/08	12	39.72	10	38.70	38.70	2	16,608	0.01%
2018/10/05	7	44.14	10	44.70	40.55	-3	16,636	-0.02%
2018/10/04	0	44.35	0	0.00	44.50	0	16,728	0.00%
2018/10/03	3	45.10	1	45.85	44.85	2	16,756	0.01%
2018/10/02	1	46.60	1	45.95	45.45	0	16,880	0.00%
2018/09/28	4	44.78	3	45.00	44.70	1	17,123	0.01%
2018/09/27	1	44.60	3.1	45.75	44.55	-2.1	17,100	-0.01%
2018/09/26	2	47.45	1	47.95	46.65	1	17,279	0.01%
2018/09/25	2	47.38	3	47.25	47.15	-1	17,431	-0.01%
2018/09/21	1	47.25	1	46.85	47.45	0	17,599	0.00%
2018/09/20	0	0.00	3	46.23	46.30	-3	17,626	-0.02%
2018/09/19	1	47.20	6	47.57	45.90	-5	17,739	-0.03%
2018/09/18	7	46.91	2	46.25	46.20	5	18,029	0.03%
2018/09/17	11.1	48.37	10	47.26	47.50	1.1	18,147	0.01%
2018/09/14	3	47.70	9	46.95	47.20	-6	18,202	-0.03%
2018/09/13	2	46.53	0	0.00	45.30	2	18,300	0.01%
2018/09/12	0	0.00	2	46.20	46.20	-2	18,486	-0.01%
2018/09/11	6	47.87	7	47.84	47.95	-1	18,890	-0.01%
2018/09/10	15	48.70	14	46.84	46.90	1	19,253	0.01%
2018/09/07	7	49.71	14	50.03	48.00	-7	19,522	-0.04%
2018/09/06	5	52.20	2	52.40	51.40	3	19,801	0.02%
2018/09/05	5	52.20	22.1	52.10	51.70	-17.1	20,055	-0.09%
2018/09/04	4	52.48	5	52.64	52.50	-1	20,382	0.00%
2018/09/03	13	54.88	11	54.65	53.20	2	20,383	0.01%
2018/08/31	11	58.97	10	58.91	59.10	1	20,235	0.00%
2018/08/30	40	58.80	34	58.52	59.50	6	20,644	0.03%
2018/08/29	23.1	57.44	23	57.54	58.60	0.1	20,528	0.00%
2018/08/28	2	54.10	5	54.52	53.70	-3	20,044	-0.01%
2018/08/27	18	53.25	11	53.33	53.60	7	20,136	0.03%
2018/08/24	4	51.53	8	51.29	51.20	-4	20,142	-0.02%
2018/08/23	11	51.21	2	51.30	50.90	9	20,315	0.04%
2018/08/22	0	0.00	2	52.90	52.80	-2	20,443	-0.01%
2018/08/21	1	53.50	1	53.70	53.30	0	20,954	0.00%
2018/08/20	9	52.88	6	52.65	53.10	3	21,048	0.01%
2018/08/17	6	53.13	4	53.83	51.70	2	21,292	0.01%
2018/08/16	9	52.23	14	52.31	53.00	-5	21,414	-0.02%
2018/08/15	4	51.60	4	51.90	50.90	0	21,712	0.00%
2018/08/14	8	54.14	7	53.36	53.00	1	21,833	0.00%
2018/08/13	3	52.03	7	53.64	53.00	-4	21,720	-0.02%
2018/08/10	16	55.55	10	55.32	54.70	6	21,906	0.03%
2018/08/09	10	56.52	15	56.35	57.20	-5	22,026	-0.02%
2018/08/08	9	54.78	4	54.53	54.00	5	21,777	0.02%
2018/08/07	23	57.07	25	56.36	57.00	-2	21,945	-0.01%
2018/08/06	6	56.28	4	56.08	56.10	2	21,671	0.01%
2018/08/03	6	53.52	22	54.69	55.10	-16	21,681	-0.07%
2018/08/02	14	53.01	33	52.95	52.60	-19	21,360	-0.09%
2018/08/01	16	56.14	13	56.17	56.30	3	21,195	0.01%
2018/07/31	28	55.34	30	56.83	55.00	-2	21,293	-0.01%
2018/07/30	39	60.71	22	59.94	56.90	17	21,006	0.08%
2018/07/27	17	61.49	16	61.68	63.20	1	20,592	0.00%
2018/07/26	48	61.08	48	60.70	59.50	0	20,199	0.00%
2018/07/25	8	58.83	12	59.74	60.50	-4	19,772	-0.02%
2018/07/24	33	59.18	32	59.44	59.30	1	19,543	0.01%
2018/07/23	35	57.82	32	58.33	58.40	3	19,192	0.02%
2018/07/20	22	60.92	24	60.25	57.50	-2	18,857	-0.01%
2018/07/19	11	62.74	14	62.46	62.50	-3	18,399	-0.02%
2018/07/18	17	65.71	5	69.70	63.10	12	17,954	0.07%
2018/07/17	7	72.73	16	71.19	70.10	-9	17,612	-0.05%
2018/07/16	7	74.57	16	76.98	74.00	-9	17,421	-0.05%
2018/07/13	15	79.28	0	0.00	77.40	15	17,352	0.09%
2018/07/12	9	77.52	3	78.10	79.60	6	17,118	0.04%
2018/07/11	17	74.74	11	74.25	74.10	6	16,907	0.04%
2018/07/10	16	75.01	20	74.91	75.40	-4	16,942	-0.02%
2018/07/09	20	74.60	16	75.57	74.70	4	16,812	0.02%
2018/07/06	5	70.40	9.1	71.16	71.20	-4.1	16,621	-0.02%
2018/07/05	10	77.94	6	77.42	74.30	4	16,436	0.02%
2018/07/04	12	81.62	16	75.82	78.00	-4	16,343	-0.02%
2018/07/03	27	83.34	21	81.16	80.30	6	16,062	0.04%
2018/07/02	19	82.54	27	82.38	82.00	-8	15,824	-0.05%
2018/06/29	19	81.61	20	81.38	81.00	-1	15,564	-0.01%
2018/06/28	21	81.29	7	79.96	79.50	14	15,407	0.09%
2018/06/27	3	86.63	10	84.14	81.70	-7	15,197	-0.05%
2018/06/26	17	80.29	11	81.98	83.80	6	14,811	0.04%
2018/06/25	5	84.00	20	81.16	79.00	-15	14,555	-0.10%
2018/06/22	1	81.20	4	81.83	82.00	-3	14,376	-0.02%
2018/06/21	18	84.94	13	86.25	84.80	5	14,108	0.04%
2018/06/20	25	88.39	19.1	87.52	83.90	6	13,863	0.04%
2018/06/19	9	90.83	18	91.13	92.50	-9	13,401	-0.07%
2018/06/15	19	88.30	9	89.10	86.20	10	12,909	0.08%
2018/06/14	26	86.42	30	88.19	88.40	-4	12,439	-0.03%
2018/06/13	5	81.16	15	82.57	82.50	-10	11,881	-0.08%
2018/06/12	15	83.44	6	83.12	81.40	9	11,487	0.08%
2018/06/11	21	77.86	10.3	79.35	81.20	10.7	10,989	0.10%
2018/06/08	13	74.12	13.1	74.50	73.90	-0.1	10,619	0.00%
2018/06/07	26	73.30	13	72.88	72.10	13	10,315	0.13%
2018/06/06	3	69.97	5	68.36	71.10	-2	9,695	-0.02%
2018/06/05	3	65.60	2	64.35	64.70	1	9,274	0.01%
2018/06/04	1	68.10	2	68.60	67.00	-1	9,060	-0.01%
2018/06/01	2	64.25	4	65.60	68.40	-2	8,759	-0.02%
2018/05/31	5	63.50	3	64.30	63.50	2	8,530	0.02%
2018/05/30	7	66.63	3	66.30	67.60	4	8,298	0.05%
2018/05/29	10	68.32	13	68.62	68.00	-3	8,049	-0.04%
2018/05/28	7	65.31	10	65.44	66.10	-3	7,484	-0.04%
2018/05/25	15	55.86	40.3	56.67	60.10	-25.3	7,226	-0.35%
2018/05/24	38	54.57	13	54.68	54.70	25	6,818	0.37%
2018/05/23	5	51.52	12.5	52.61	53.60	-7.5	6,462	-0.12%
2018/05/22	8	50.86	8	50.03	50.00	0	5,898	0.00%
2018/05/21	2	46.68	1	47.95	48.60	1	5,531	0.02%
2018/05/18	32	47.45	34	47.28	47.30	-2	5,303	-0.04%
2018/05/17	5	47.35	24	46.27	48.70	-19	4,741	-0.40%
2018/05/16	6	47.67	13	46.90	47.00	-7	4,302	-0.16%
2018/05/15	16	47.59	1	48.65	48.40	15	4,095	0.37%
2018/05/14	0	0.00	5	44.70	45.00	-5	3,717	-0.13%
2018/05/11	3	40.35	4	39.76	40.95	-1	3,612	-0.03%
2018/05/10	0	0.00	2	36.80	37.25	-2	3,268	-0.06%
2018/05/09	2	37.80	1	37.05	37.80	1	3,153	0.03%
2018/05/08	3	37.23	3	37.25	37.10	0	2,984	0.00%
2018/05/07	1	35.15	3	36.67	36.70	-2	2,594	-0.08%
2018/05/04	2	34.10	2	34.00	33.40	0	2,251	0.00%
2018/05/03	0	0.00	1	32.15	32.35	-1	2,047	-0.05%
2018/04/30	2	31.85	1	32.15	31.25	1	1,998	0.05%
2018/04/20	1	32.20	1	32.10	31.90	0	2,552	0.00%
2018/04/19	1	32.80	1	33.15	32.75	0	2,532	0.00%
2018/04/16	2	32.58	3	32.57	33.30	-1	2,483	-0.04%
2018/04/13	3	32.30	0	0.00	31.55	3	2,435	0.12%
2018/03/30	0	0.00	3	31.10	30.80	-3	2,747	-0.11%
2018/03/29	0	0.00	9	30.95	30.75	-9	2,759	-0.33%
2018/03/28	11	31.21	0	0.00	30.90	11	2,788	0.39%
2018/03/27	3	31.55	2	32.00	31.65	1	2,814	0.04%
2018/03/23	2	30.90	0	0.00	30.45	2	2,788	0.07%
2018/03/22	0	32.05	1	32.30	32.05	-1	2,764	-0.04%
2018/03/20	0	31.55	0	0.00	31.55	0	2,700	0.00%
2018/03/12	2	31.18	0	0.00	30.80	2	2,771	0.07%
2018/03/07	0	0.00	0	30.75	30.65	0	3,205	0.00%
2018/03/05	0	0.00	5	32.08	32.00	-5	3,547	-0.14%
2018/02/27	0	0.00	1	29.85	29.80	-1	3,526	-0.03%
2018/02/09	0	0.00	3	27.80	28.50	-3	3,653	-0.08%
2018/01/22	2	32.08	1	31.70	32.10	1	4,289	0.02%
2018/01/19	4	31.78	0	0.00	31.25	4	4,246	0.09%
2018/01/18	9	32.13	12	32.09	31.85	-3	4,188	-0.07%
2018/01/16	1	34.70	8	33.00	34.80	-7	3,831	-0.18%
2018/01/10	0	0.00	2	31.35	31.30	-2	3,474	-0.06%
2018/01/09	1	32.05	2	32.03	31.90	-1	3,420	-0.03%
2018/01/08	2	32.10	2	31.75	31.00	0	3,373	0.00%
2018/01/03	0	0.00	1	31.35	31.35	-1	3,194	-0.03%