佳凌 (4976)-日盛-景美券商分點個股進出

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

佳凌

(4976)

可現股當沖

股價
41.20
漲跌
▲0.50
漲幅
+1.23%
成交量
479張
產業
上市光電類股▼3.05%
508人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

佳凌 (4976)籌碼相關－日盛-景美券商分點個股進出

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

日盛-景美券商分點個股進出
日盛-景美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
2023/04/06	0	50.30	0	0.00	50.80	0	2,311	0.00%
2023/03/31	0	0.00	4	50.10	49.05	-4	2,270	-0.18%
2023/03/30	0	0.00	1	49.40	49.60	-1	2,253	-0.04%
2023/03/29	4	48.30	4	48.95	48.25	0	2,238	0.00%
2023/03/28	4.1	48.52	2	50.20	48.40	2.1	2,228	0.09%
2023/03/27	2	49.50	1	49.60	49.60	1	2,202	0.05%
2023/03/24	0.2	50.50	0	0.00	50.00	0.2	2,179	0.01%
2023/03/23	34	52.08	27	52.65	51.40	7	2,126	0.33%
2023/03/22	1	50.70	0	0.00	51.30	1	1,952	0.05%
2023/03/21	16	51.64	16.1	51.04	50.50	-0.1	1,903	0.00%
2023/03/20	5	50.18	7	50.53	50.30	-2	1,798	-0.11%
2023/03/17	15	50.43	6	51.47	50.50	9	1,759	0.51%
2023/03/16	19	49.68	22	49.77	50.00	-3	1,584	-0.19%
2023/03/15	15	48.35	28	49.87	47.85	-13	1,381	-0.94%
2023/03/13	0	0.00	5	48.00	47.60	-5	1,279	-0.39%
2023/03/10	7	48.59	3	48.48	48.50	4	1,248	0.32%
2023/03/09	10	50.22	6	50.62	50.50	4	1,209	0.33%
2023/03/08	41	50.53	27	50.74	50.50	14	1,096	1.28%
2023/03/07	15	46.82	11.1	49.00	49.80	4	655	0.60%
2023/03/06	0	0.00	0.2	45.30	45.30	-0.2	405	-0.04%
2023/02/20	0	0.00	1	41.60	41.65	-1	405	-0.25%
2023/02/16	0	0.00	1	40.85	40.85	-1	418	-0.24%
2023/02/13	1	39.80	0	0.00	39.70	1	462	0.22%
2023/02/10	1.1	40.62	0	0.00	40.20	1.1	469	0.23%
2023/02/07	2	40.65	2	40.65	40.65	0	461	0.00%
2023/02/01	0	0.00	0.1	40.00	40.30	-0.1	463	-0.02%
2023/01/31	1	39.10	1	39.40	39.45	0	459	0.00%
2023/01/16	0	0.00	2	37.25	37.05	-2	459	-0.44%
2023/01/13	0.1	38.00	0	0.00	37.35	0.1	461	0.02%
2022/12/26	0	0.00	5	38.20	38.05	-5	553	-0.90%
2022/12/22	0	0.00	1	38.00	38.15	-1	568	-0.18%
2022/12/09	1	39.60	0	0.00	38.80	1	641	0.16%
2022/12/02	0	0.00	4	41.43	42.40	-4	639	-0.63%
2022/12/01	0	0.00	1.1	40.73	40.65	-1.1	635	-0.17%
2022/11/30	9	40.51	7	39.70	39.65	2	651	0.31%
2022/11/29	0	39.20	0	0.00	39.05	0	657	0.00%
2022/11/21	0	0.00	1	39.55	38.70	-1	977	-0.10%
2022/11/18	2	40.28	2	39.98	39.90	0	983	0.00%
2022/11/17	4	40.28	4	40.71	40.65	0	994	0.00%
2022/11/16	0.1	38.00	0	0.00	38.00	0.1	957	0.01%
2022/11/15	1	38.50	5	38.30	38.50	-4	963	-0.42%
2022/11/14	0	0.00	1	38.05	38.20	-1	978	-0.10%
2022/11/10	0	0.00	1	37.40	36.55	-1	1,018	-0.10%
2022/11/09	1	36.70	0	0.00	36.90	1	1,030	0.10%
2022/11/08	2	36.80	1	37.40	36.70	1	1,072	0.09%
2022/11/04	1	36.30	1	36.55	36.50	0	1,348	0.00%
2022/11/02	0	0.00	1	35.60	35.90	-1	1,480	-0.07%
2022/10/28	1	33.55	0	0.00	33.50	1	1,507	0.07%
2022/10/27	0	0.00	1	34.50	34.55	-1	1,535	-0.07%
2022/10/26	1	33.60	1	34.40	33.55	0	1,550	0.00%
2022/10/21	1	33.30	0	0.00	33.05	1	1,564	0.06%
2022/10/20	0	0.00	2	33.85	34.10	-2	1,577	-0.13%
2022/10/19	1	34.55	1	34.90	34.80	0	1,593	0.00%
2022/10/17	1	33.50	1	34.50	34.90	0	1,650	0.00%
2022/10/14	0	0.00	1	34.80	34.80	-1	1,672	-0.06%
2022/10/13	2	34.63	0	0.00	32.25	2	1,699	0.12%
2022/10/12	1	35.25	1	35.65	35.80	0	1,744	0.00%
2022/10/11	2	36.40	0	0.00	35.90	2	1,839	0.11%
2022/10/05	0	0.00	1	39.00	38.40	-1	2,171	-0.05%
2022/10/04	0	0.00	1	38.85	39.00	-1	2,170	-0.05%
2022/09/28	7	37.19	1	39.00	36.80	6	2,197	0.27%
2022/09/27	3	38.47	2	39.05	39.00	1	2,193	0.05%
2022/09/23	1	41.40	0	0.00	40.85	1	2,214	0.05%
2022/09/22	0	0.00	2	41.78	42.20	-2	2,219	-0.09%
2022/09/21	1	41.15	0	0.00	41.25	1	2,219	0.05%
2022/09/20	1	42.35	0	0.00	42.60	1	2,216	0.05%
2022/09/19	0.1	43.00	0	0.00	42.45	0.1	2,224	0.00%
2022/09/06	1	46.70	1	47.20	45.00	0	2,260	0.00%
2022/09/05	0.1	46.00	0	0.00	45.55	0.1	2,241	0.00%
2022/09/02	1	48.00	1	48.75	47.25	0	2,234	0.00%
2022/09/01	5	50.40	5	50.46	48.20	0	2,207	0.00%
2022/08/31	7	48.19	11	48.85	49.40	-4	2,082	-0.19%
2022/08/30	9	48.58	2	47.68	48.70	7	2,042	0.34%
2022/08/29	1	46.05	1	45.45	46.05	0	1,953	0.00%
2022/08/26	1	47.65	1	48.00	47.20	0	1,958	0.00%
2022/08/19	0	0.00	2	47.48	48.00	-2	1,958	-0.10%
2022/08/18	2	46.73	1	47.30	47.40	1	1,940	0.05%
2022/08/16	7	48.41	4	47.70	47.70	3	1,899	0.16%
2022/08/15	0	0.00	1	48.05	47.85	-1	1,867	-0.05%
2022/08/12	0	0.00	1	47.45	47.50	-1	1,829	-0.05%
2022/08/11	2	48.25	2	47.95	48.55	0	1,794	0.00%
2022/08/10	5	46.82	9	47.00	47.85	-4	1,566	-0.26%
2022/08/09	0	0.00	3	43.30	43.50	-3	1,468	-0.20%
2022/08/08	5	43.20	5	43.00	43.00	0	1,483	0.00%
2022/08/05	0	0.00	1	41.25	41.75	-1	1,484	-0.07%
2022/08/03	15	40.80	26	41.32	40.50	-11	1,485	-0.74%
2022/08/02	4	40.71	1	41.50	40.90	3	1,463	0.20%
2022/08/01	8	41.86	9	42.01	42.10	-1	1,456	-0.07%
2022/07/29	12	42.81	11	43.10	42.35	1	1,463	0.07%
2022/07/28	11	42.17	0	0.00	42.00	11	1,468	0.75%
2022/07/27	0	43.00	0	0.00	43.00	0	1,459	0.00%
2022/07/26	4	43.04	0	0.00	42.55	4	1,447	0.28%
2022/07/22	1	45.25	5	45.68	44.65	-4	1,427	-0.28%
2022/07/21	3	43.52	3	43.82	44.15	0	1,411	0.00%
2022/07/20	1	44.35	0	0.00	44.10	1	1,395	0.07%
2022/07/18	5	45.36	24	46.11	46.10	-19	1,323	-1.44%
2022/07/15	34.1	45.39	17	44.04	46.10	17	1,233	1.38%
2022/07/14	8	39.51	3.1	41.65	42.50	5	989	0.50%
2022/07/08	2	39.55	1	39.80	39.70	1	891	0.11%
2022/07/07	1	38.80	2	38.55	38.60	-1	892	-0.11%
2022/07/05	3	37.13	1	38.00	37.90	2	890	0.22%
2022/07/04	0	0.00	1	38.30	37.45	-1	887	-0.11%
2022/07/01	0.1	38.30	5	37.49	37.00	-5	871	-0.57%
2022/06/30	1	41.00	0	0.00	40.40	1	851	0.12%
2022/06/28	0	42.50	0	0.00	42.65	0	844	0.01%
2022/06/27	2	44.15	3	44.33	44.20	-1	849	-0.12%
2022/06/23	1	42.05	0	0.00	42.35	1	847	0.12%
2022/06/22	1	43.80	0	0.00	42.60	1	843	0.12%
2022/06/20	1	43.80	0	0.00	42.30	1	844	0.12%
2022/06/16	1	48.30	0	0.00	46.10	1	821	0.12%
2022/06/15	1	48.70	0	0.00	48.25	1	821	0.12%
2022/06/13	1	48.35	0	0.00	48.10	1	852	0.12%
2022/06/09	1	50.40	0	0.00	50.50	1	849	0.12%
2022/05/31	0	0.00	2	49.80	50.00	-2	882	-0.23%
2022/05/26	1	48.00	0	0.00	47.45	1	875	0.11%
2022/05/25	0	0.00	1	47.95	47.75	-1	879	-0.11%
2022/05/24	1	46.95	0	0.00	46.95	1	888	0.11%
2022/05/23	1	48.40	0	0.00	47.80	1	883	0.11%
2022/05/19	0	49.60	4	48.96	49.60	-4	874	-0.45%
2022/05/18	0	0.00	2	49.40	49.40	-2	867	-0.24%
2022/05/17	0	0.00	1	49.25	49.15	-1	858	-0.12%
2022/05/16	0	0.00	4	48.25	48.50	-4	841	-0.48%
2022/05/13	1	45.80	2	46.45	45.80	-1	808	-0.12%
2022/05/11	1	43.10	2	44.03	44.60	-1	789	-0.13%
2022/05/09	1	43.00	0	0.00	42.50	1	796	0.13%
2022/05/06	1	44.45	3	44.98	46.00	-2	821	-0.24%
2022/05/05	9	45.01	10	45.37	45.20	-1	812	-0.12%
2022/04/28	1	42.00	0	0.00	42.85	1	820	0.12%
2022/04/27	3	41.17	3	42.47	42.50	0	814	0.00%
2022/04/26	1.1	44.03	0	0.00	44.20	1.1	789	0.13%
2022/04/25	1	45.00	0	0.00	44.60	1	787	0.13%
2022/04/22	1	49.25	0	0.00	49.25	1	766	0.13%
2022/04/21	1	50.10	3	50.50	50.30	-2	772	-0.26%
2022/04/20	1	51.00	0	0.00	51.50	1	773	0.13%
2022/04/19	1	52.50	0	0.00	51.30	1	794	0.13%
2022/04/18	1	53.70	0	0.00	53.10	1	807	0.12%
2022/04/14	0	0.00	1	56.00	55.80	-1	839	-0.12%
2022/04/12	0	0.00	1	55.00	54.90	-1	850	-0.12%
2022/04/01	3	55.40	4	54.90	55.20	-1	898	-0.11%
2022/03/31	1.5	54.37	0	0.00	53.90	1.5	896	0.17%
2022/03/30	0	0.00	1	55.40	55.20	-1	907	-0.11%
2022/03/29	0	0.00	2	55.00	54.70	-2	915	-0.22%
2022/03/25	0.1	54.10	0	0.00	53.70	0.1	954	0.01%
2022/03/23	0	0.00	1	54.80	55.30	-1	981	-0.10%
2022/03/22	2	53.40	3	53.03	53.30	-1	979	-0.10%
2022/03/21	4	53.43	0	0.00	53.40	4	991	0.40%
2022/03/18	7	53.01	4	53.65	53.70	3	1,019	0.29%
2022/03/17	0	0.00	6	53.90	53.30	-6	1,027	-0.58%
2022/03/16	0	0.00	1	49.80	49.70	-1	1,012	-0.10%
2022/03/15	1	50.00	0	0.00	49.60	1	1,074	0.09%
2022/03/14	0	0.00	1	52.40	52.40	-1	1,115	-0.09%
2022/03/10	0	0.00	1	51.50	52.70	-1	1,158	-0.09%
2022/03/09	3	49.50	0	0.00	50.00	3	1,168	0.26%
2022/03/08	4	50.85	0	0.00	49.35	4	1,191	0.34%
2022/03/07	2	52.38	0	0.00	52.30	2	1,185	0.17%
2022/03/02	0.1	59.50	0	0.00	59.40	0.1	1,424	0.00%
2022/02/24	2	59.65	0	0.00	58.40	2	2,064	0.10%
2022/02/22	1	60.70	0	0.00	61.10	1	2,967	0.03%
2022/02/21	0	0.00	1	62.60	62.50	-1	3,099	-0.03%
2022/02/18	0	0.00	1	62.70	62.70	-1	3,123	-0.03%
2022/02/17	2	62.70	0	0.00	62.40	2	3,162	0.06%
2022/02/16	0	0.00	0.1	63.00	62.40	-0.1	3,221	0.00%
2022/02/15	2	62.25	0	0.00	62.20	2	3,248	0.06%
2022/02/14	1	61.70	0	0.00	61.90	1	3,261	0.03%
2022/02/11	1	63.30	0	0.00	63.20	1	3,277	0.03%
2022/02/09	1	63.80	1	63.80	64.50	0	3,333	0.00%
2022/02/08	1	65.30	8	63.05	64.80	-7	3,345	-0.21%
2022/02/07	0	0.00	2	60.90	60.90	-2	3,327	-0.06%
2022/01/26	1	59.50	1	59.90	59.80	0	3,350	0.00%
2022/01/21	1	63.10	0	0.00	62.00	1	3,520	0.03%
2022/01/20	5	62.04	0	0.00	62.40	5	3,570	0.14%
2022/01/19	2	62.30	0	0.00	62.30	2	3,751	0.05%
2022/01/18	0	0.00	3	63.20	62.90	-3	3,931	-0.08%
2022/01/17	0	0.00	1	62.70	62.80	-1	3,989	-0.03%
2022/01/14	1	62.00	3	62.17	62.10	-2	4,076	-0.05%
2022/01/13	0	0.00	1	63.00	63.40	-1	4,112	-0.02%
2022/01/12	1.1	62.50	1	62.30	62.10	0.1	4,188	0.00%
2022/01/11	1.1	64.69	0	0.00	63.80	1.1	4,230	0.02%
2022/01/10	1.1	65.53	1	65.70	65.60	0.1	4,226	0.00%
2022/01/07	5.1	66.52	1	66.60	66.30	4.1	4,233	0.10%
2022/01/06	0	0.00	2	68.90	68.80	-2	4,213	-0.05%
2022/01/05	1	70.30	0	0.00	69.60	1	4,222	0.02%
2022/01/04	3	70.03	5.6	70.38	70.30	-2.6	4,217	-0.06%
2022/01/03	0.1	68.50	1.1	68.51	68.20	-1	4,185	-0.02%
2021/12/29	1	68.10	2	68.65	68.80	-1	4,220	-0.02%
2021/12/28	1	68.50	1	68.40	68.30	0	4,241	0.00%
2021/12/24	2.1	69.21	0	0.00	68.80	2.1	4,276	0.05%
2021/12/22	1	71.00	2	71.00	70.50	-1	4,284	-0.02%
2021/12/21	0	0.00	2	70.60	70.60	-2	4,283	-0.05%
2021/12/20	0	0.00	1	69.90	69.20	-1	4,274	-0.02%
2021/12/17	1	69.50	1	69.20	69.20	0	4,279	0.00%
2021/12/16	0	0.00	1	69.70	69.70	-1	4,271	-0.02%
2021/12/14	3	68.70	5	68.00	68.00	-2	4,277	-0.05%
2021/12/10	3.2	71.46	10	71.22	70.60	-6.8	4,275	-0.16%
2021/12/09	9	73.29	1	73.80	72.40	8	4,267	0.19%
2021/12/08	0	0.00	1	72.30	72.00	-1	4,220	-0.02%
2021/12/07	2	71.10	0	0.00	70.80	2	4,198	0.05%
2021/12/06	6	72.25	6	71.42	71.30	0	4,257	0.00%
2021/12/02	1	72.60	0	0.00	70.40	1	4,379	0.02%
2021/12/01	2	72.75	0	0.00	73.00	2	4,423	0.05%
2021/11/30	46	73.80	46	73.50	74.00	0	4,520	0.00%
2021/11/29	5	69.32	5	70.00	70.40	0	4,674	0.00%
2021/11/26	4	73.75	0	0.00	72.20	4	4,743	0.08%
2021/11/25	57	80.51	59.9	78.01	75.50	-2.9	4,692	-0.06%
2021/11/24	8	75.80	3	74.73	74.60	5	4,488	0.11%
2021/11/23	11	78.10	8	77.93	76.10	3	4,466	0.07%
2021/11/22	75.3	79.66	62.5	79.95	78.40	12.8	4,574	0.28%
2021/11/19	2	73.80	13.4	74.55	75.90	-11.4	3,870	-0.29%
2021/11/18	9	69.52	21	69.84	69.00	-12	3,804	-0.32%
2021/11/17	4	67.38	2	68.30	67.30	2	3,736	0.05%
2021/11/16	4	67.60	1	67.20	67.20	3	3,774	0.08%
2021/11/15	4	66.65	6	66.62	68.20	-2	3,816	-0.05%
2021/11/12	2	64.90	2	66.05	65.00	0	3,901	0.00%
2021/11/11	2	63.90	1	63.70	63.70	1	3,943	0.03%
2021/11/10	2	64.30	5	64.50	64.50	-3	3,995	-0.08%
2021/11/09	7.5	64.15	1	63.80	63.80	6.5	4,030	0.16%
2021/11/08	1	66.10	0	0.00	65.50	1	4,056	0.02%
2021/11/05	3	65.80	2	65.80	65.80	1	4,180	0.02%
2021/11/04	1	67.80	0	0.00	67.10	1	4,288	0.02%
2021/11/03	6	67.95	2	68.00	67.70	4	4,406	0.09%
2021/11/02	5	69.20	0	0.00	69.00	5	4,530	0.11%
2021/11/01	6	70.13	14	70.32	70.40	-8	4,505	-0.18%
2021/10/29	1	68.00	3	68.77	67.40	-2	4,468	-0.04%
2021/10/28	2	70.35	1	70.30	69.30	1	4,460	0.02%
2021/10/27	16	72.28	21.1	71.80	70.50	-5.1	4,469	-0.11%
2021/10/26	15	69.20	22	70.35	71.60	-7	4,357	-0.16%
2021/10/25	6	67.03	8	66.68	67.20	-2	4,242	-0.05%
2021/10/22	10	64.92	11	65.57	65.20	-1	4,282	-0.02%
2021/10/21	2	64.20	3	65.03	63.90	-1	4,301	-0.02%
2021/10/20	29	63.29	24	63.95	64.50	5	4,381	0.11%
2021/10/19	6	59.45	34	62.27	62.70	-28	4,462	-0.63%
2021/10/18	7	58.13	7	58.40	59.10	0	4,563	0.00%
2021/10/14	2	57.50	2	58.10	58.70	0	4,871	0.00%
2021/10/13	8	57.38	8	58.30	58.30	0	5,372	0.00%
2021/10/12	36	59.03	14	58.87	58.00	22	5,723	0.38%
2021/10/08	4	60.00	5.1	60.73	60.00	-1.1	5,831	-0.02%
2021/10/07	2	58.10	15	59.37	60.10	-13	6,007	-0.22%
2021/10/06	3	57.73	2	57.90	57.60	1	6,519	0.02%
2021/10/05	0	56.90	0	0.00	59.30	0	6,579	0.00%
2021/10/04	8.1	58.96	6	58.30	58.30	2.1	6,823	0.03%
2021/10/01	1	60.70	0	0.00	59.70	1	6,887	0.01%
2021/09/30	2	60.65	1	62.30	62.10	1	6,903	0.01%
2021/09/29	7	60.71	2	60.80	60.30	5	7,000	0.07%
2021/09/28	26	62.34	16	62.59	62.70	10	7,141	0.14%
2021/09/27	32	64.15	18	63.53	63.50	14	7,163	0.20%
2021/09/23	3	64.97	2	65.10	65.10	1	7,189	0.01%
2021/09/22	9.1	64.60	5	64.62	64.20	4.1	7,225	0.06%
2021/09/17	1	65.70	5	65.92	66.10	-4	7,294	-0.05%
2021/09/16	3	65.27	0	0.00	64.90	3	7,441	0.04%
2021/09/15	2	65.65	0	0.00	65.10	2	7,483	0.03%
2021/09/14	3	66.60	1	66.70	66.70	2	7,512	0.03%
2021/09/13	1	66.60	2	66.75	66.40	-1	7,593	-0.01%
2021/09/09	8	67.28	4	67.50	67.40	4	7,978	0.05%
2021/09/08	4	71.08	3	72.13	68.50	1	8,008	0.01%
2021/09/07	5	69.28	3	68.57	70.00	2	7,981	0.03%
2021/09/06	7	70.49	7	72.17	70.00	0	8,019	0.00%
2021/09/03	5	72.08	6.1	72.14	71.10	-1.1	8,316	-0.01%
2021/09/02	28	73.12	30	73.22	71.50	-2	8,322	-0.02%
2021/09/01	12	74.50	99	74.47	74.50	-87	8,202	-1.06%
2021/08/31	22	67.58	22	67.40	67.80	0	8,105	0.00%
2021/08/30	31	69.58	9	69.42	68.90	22	8,168	0.27%
2021/08/27	49	71.00	37	71.19	70.80	12	8,229	0.15%
2021/08/26	105	72.39	91	71.16	72.20	14	8,211	0.17%	大買/
2021/08/25	1	66.30	23	66.56	69.80	-22	8,018	-0.27%
2021/08/24	64	63.76	51	63.36	63.50	13	8,209	0.16%
2021/08/23	9	64.20	13	64.39	65.10	-4	8,287	-0.05%
2021/08/20	13	60.82	8	61.71	60.50	5	8,563	0.06%
2021/08/19	36	62.94	37	63.42	62.20	-1	9,304	-0.01%
2021/08/18	8	61.94	42	62.53	65.10	-34	9,425	-0.36%
2021/08/17	37	62.42	6	62.38	60.20	31	9,477	0.33%
2021/08/16	31	63.27	41	63.62	63.20	-10	9,534	-0.10%
2021/08/13	29	66.81	11	66.05	65.90	18	9,568	0.19%
2021/08/12	46	67.05	44	67.59	68.70	2	9,562	0.02%
2021/08/11	54	66.18	52	66.60	67.10	2	9,603	0.02%
2021/08/10	4.2	68.81	3	68.83	67.80	1.2	9,591	0.01%
2021/08/09	9.6	72.47	5.3	71.81	71.50	4.3	9,631	0.05%
2021/08/06	46.2	75.23	10	77.17	75.50	36.2	9,759	0.37%
2021/08/05	1	79.00	0	0.00	79.00	1	9,761	0.01%
2021/08/04	1.1	80.32	0.1	80.50	80.50	1	9,918	0.01%
2021/08/03	8.9	80.35	3	80.33	80.30	5.9	10,005	0.06%
2021/08/02	1	79.80	3	79.17	78.80	-2	10,000	-0.02%
2021/07/30	5.1	81.52	5	79.56	79.00	0.1	10,059	0.00%
2021/07/29	2.2	80.54	1.1	81.20	81.20	1.1	10,060	0.01%
2021/07/28	3.1	79.19	4.1	79.78	81.20	-1	10,075	-0.01%
2021/07/27	8.1	86.70	3.1	85.96	84.10	5	10,188	0.05%
2021/07/26	5.1	88.35	17	88.75	88.30	-11.9	10,177	-0.12%
2021/07/23	28	92.68	25.2	90.28	88.70	2.9	10,103	0.03%
2021/07/22	12.2	92.61	4.1	93.83	92.50	8	10,000	0.08%
2021/07/21	3.1	95.54	2.1	96.70	95.00	1	9,907	0.01%
2021/07/20	5.1	97.23	3	99.97	95.80	2.1	9,895	0.02%
2021/07/19	21	100.77	20.5	101.72	98.50	0.5	9,787	0.01%
2021/07/16	26.4	97.05	21.7	99.03	100.00	4.6	9,392	0.05%
2021/07/15	6.2	91.14	11	92.40	91.30	-4.8	9,134	-0.05%
2021/07/14	3	95.80	1	97.02	93.40	2	9,081	0.02%
2021/07/13	14.2	102.62	7.1	101.22	96.10	7.1	9,008	0.08%
2021/07/09	6.1	89.90	7	89.99	89.00	-1	8,677	-0.01%
2021/07/08	0	0.00	1	88.00	86.90	-1	8,649	-0.01%
2021/07/07	5	85.08	0	0.00	85.70	5	8,669	0.06%
2021/07/06	8	88.44	8.1	88.38	85.70	-0.1	8,801	0.00%
2021/07/05	5	87.22	6	88.03	87.10	-1	9,006	-0.01%
2021/07/02	0	0.00	1	83.80	84.10	-1	8,899	-0.01%
2021/07/01	3	82.20	3	83.03	82.20	0	8,914	0.00%
2021/06/29	2	84.10	0	0.00	83.30	2	9,120	0.02%
2021/06/28	3	87.50	9	86.88	86.40	-6	9,121	-0.07%
2021/06/25	12	87.07	4	86.65	86.10	8	9,090	0.09%
2021/06/24	18	84.59	18	84.95	84.30	0	9,049	0.00%
2021/06/23	2	83.30	12	82.48	82.40	-10	9,210	-0.11%
2021/06/22	2.1	82.90	2	82.90	81.00	0.1	9,240	0.00%
2021/06/21	12.1	85.83	1	89.40	84.80	11.1	9,265	0.12%
2021/06/18	4	91.98	5	92.34	91.60	-1	9,368	-0.01%
2021/06/17	3	87.60	8	87.80	88.80	-5	9,388	-0.05%
2021/06/16	2	86.00	1	88.30	86.40	1	9,440	0.01%
2021/06/15	5.1	86.08	0	0.00	86.50	5.1	9,906	0.05%
2021/06/11	7	87.61	11	88.14	86.60	-4	9,953	-0.04%
2021/06/10	1	84.50	3	85.23	84.50	-2	9,800	-0.02%
2021/06/09	5	84.36	2	84.95	83.20	3	9,889	0.03%
2021/06/08	5	83.20	6	81.83	81.80	-1	10,424	-0.01%
2021/06/07	4.1	82.35	2	82.85	81.60	2.1	10,638	0.02%
2021/06/04	2	82.85	11	84.58	85.20	-9	10,690	-0.08%
2021/06/03	1	81.60	6	83.12	82.50	-5	10,817	-0.05%
2021/06/02	10.1	82.68	6	83.40	81.90	4.1	11,023	0.04%
2021/06/01	12	86.93	11	87.42	86.30	1	11,140	0.01%
2021/05/31	5.1	85.57	6	85.93	83.80	-1	11,201	-0.01%
2021/05/28	17.1	87.60	14.1	86.93	85.90	3.1	11,671	0.03%
2021/05/27	48.1	83.80	32.1	84.96	84.60	16	11,844	0.13%
2021/05/26	0	0.00	13	79.84	81.00	-13	11,483	-0.11%
2021/05/25	17	73.65	17	75.22	73.70	0	11,897	0.00%
2021/05/24	3	71.13	4	72.25	70.70	-1	12,276	-0.01%
2021/05/21	2	69.80	7.1	69.75	70.00	-5.1	13,082	-0.04%
2021/05/20	2	69.20	2	67.50	67.50	0	13,123	0.00%
2021/05/19	5.1	68.46	6	68.88	69.20	-1	13,468	-0.01%
2021/05/18	5	66.74	7	67.70	68.10	-2	13,700	-0.01%
2021/05/17	9	66.46	9	64.83	63.90	0	13,799	0.00%
2021/05/14	10	67.79	5	67.20	66.00	5	13,757	0.04%
2021/05/13	3	65.20	5	66.04	69.90	-2	13,805	-0.01%
2021/05/12	44.1	64.89	5.1	65.36	63.60	39	14,505	0.27%
2021/05/11	4	69.80	49	69.70	69.40	-45	14,664	-0.31%
2021/05/10	1.1	78.57	1	77.10	77.10	0.1	14,787	0.00%
2021/05/07	7.1	77.37	9.1	78.12	79.40	-2	15,081	-0.01%
2021/05/06	4.1	75.06	3.1	74.05	74.00	1	15,330	0.01%
2021/05/05	2	77.65	3	76.50	75.20	-1	15,604	-0.01%
2021/05/04	5	76.14	27	76.19	78.80	-22	15,754	-0.14%
2021/05/03	2.1	78.78	2	78.75	76.10	0.1	15,681	0.00%
2021/04/29	2	82.85	0	0.00	84.00	2	15,791	0.01%
2021/04/28	3.1	83.90	2	85.60	83.00	1.1	15,976	0.01%
2021/04/27	9.2	85.24	29	85.43	84.00	-19.9	16,273	-0.12%
2021/04/26	13	87.68	5	88.50	87.50	8	16,581	0.05%
2021/04/23	7	83.96	9	84.12	83.90	-2	16,754	-0.01%
2021/04/22	16.1	86.54	4	87.23	83.00	12.1	17,405	0.07%
2021/04/21	10.1	88.50	13	88.82	87.20	-3	17,753	-0.02%
2021/04/20	39	91.04	3	91.00	90.50	36	17,814	0.20%
2021/04/19	7.1	91.89	8.2	90.68	90.30	-1.1	18,127	-0.01%
2021/04/16	7.3	92.74	5.1	92.32	91.90	2.2	18,408	0.01%
2021/04/15	19	93.85	15	94.64	94.20	4	18,718	0.02%
2021/04/14	11.1	100.04	7	96.97	96.00	4.1	18,901	0.02%
2021/04/13	8.1	106.62	2.3	106.74	103.50	5.8	18,846	0.03%
2021/04/12	5	112.70	2	112.75	110.00	3	18,901	0.02%
2021/04/09	10.4	114.44	3	111.33	112.00	7.4	19,036	0.04%
2021/04/08	0.2	107.50	7	107.57	107.00	-6.8	18,952	-0.04%
2021/04/07	1	108.50	2	107.50	107.50	-1	19,268	-0.01%
2021/04/06	22	108.93	4	110.75	108.00	18	19,694	0.09%
2021/04/01	11	109.00	1	108.00	107.00	10	20,155	0.05%
2021/03/30	3	108.50	4	107.88	107.50	-1	21,222	0.00%
2021/03/29	2	108.00	5.2	107.23	108.00	-3.2	21,444	-0.01%
2021/03/26	10.2	107.60	10	107.30	107.00	0.2	21,382	0.00%
2021/03/25	2	99.90	10	99.96	100.00	-8	21,182	-0.04%
2021/03/24	0	0.00	1	100.50	101.00	-1	21,119	0.00%
2021/03/23	7	101.57	8	99.38	101.00	-1	21,027	0.00%
2021/03/22	3	106.50	28	106.86	103.50	-25	20,783	-0.12%
2021/03/19	4	115.25	1.6	114.19	114.00	2.4	20,584	0.01%
2021/03/18	32.6	120.86	20.5	121.05	118.50	12.1	20,480	0.06%
2021/03/17	9	115.11	18	116.89	118.00	-9	19,998	-0.05%
2021/03/16	23	116.61	22	117.16	116.00	1	19,960	0.01%
2021/03/15	13.1	115.92	7	116.57	117.00	6.1	19,903	0.03%
2021/03/12	26.3	118.05	55	118.55	113.00	-28.7	19,942	-0.14%
2021/03/11	5	109.40	7	112.00	115.50	-2	19,330	-0.01%
2021/03/10	9	107.83	8	105.75	105.00	1	19,269	0.01%
2021/03/09	16	105.88	16	105.56	106.50	0	19,205	0.00%
2021/03/08	37	114.88	38.1	106.60	107.00	-1.1	19,017	-0.01%
2021/03/05	45	114.56	71	114.99	113.00	-26	18,799	-0.14%
2021/03/04	66	117.47	43	118.43	115.50	23	18,627	0.12%
2021/03/03	72	117.77	57	117.93	118.00	15	18,555	0.08%
2021/03/02	36.1	116.93	40	117.59	114.00	-3.9	18,030	-0.02%
2021/02/26	49	108.61	48	108.97	112.00	1	17,564	0.01%
2021/02/25	60	119.48	49	115.12	110.00	11	17,182	0.06%
2021/02/24	77	117.94	68.3	118.79	118.00	8.7	16,633	0.05%
2021/02/23	97.3	118.64	101.1	115.04	113.00	-3.8	16,140	-0.02%	大賣/
2021/02/22	3	108.83	5	108.80	112.00	-2	15,357	-0.01%
2021/02/19	69	95.87	74.1	95.13	102.00	-5.1	15,764	-0.03%
2021/02/18	12	92.74	7.1	93.21	92.80	4.9	15,649	0.03%
2021/02/17	55.2	89.03	54	89.71	89.50	1.2	15,442	0.01%
2021/02/05	52	87.81	52.2	86.55	86.40	-0.2	15,247	0.00%
2021/02/04	84	86.21	82	87.97	86.30	2	15,177	0.01%
2021/02/03	89	90.84	82	90.67	87.20	7	14,961	0.05%
2021/02/02	12	83.81	19	85.07	88.10	-7	14,226	-0.05%
2021/02/01	47	81.24	48	82.73	80.10	-1	14,127	-0.01%
2021/01/29	52	87.62	49	88.56	84.20	3	14,018	0.02%
2021/01/28	46	89.25	43.2	90.10	87.10	2.8	13,745	0.02%
2021/01/27	43.2	86.76	53	86.04	87.90	-9.8	13,433	-0.07%
2021/01/26	66	85.90	69	85.57	83.10	-3	13,111	-0.02%
2021/01/25	53	86.81	44	85.27	84.60	9	12,913	0.07%
2021/01/22	19	87.37	17	85.41	88.60	2	12,828	0.02%
2021/01/21	49	84.96	54.3	86.24	84.50	-5.3	12,721	-0.04%
2021/01/20	36	88.46	48	87.08	85.10	-12	12,554	-0.10%
2021/01/19	27	94.23	4.1	95.14	91.30	22.9	12,273	0.19%
2021/01/18	7.2	91.70	11	92.25	91.60	-3.8	11,924	-0.03%
2021/01/15	38.2	96.61	37.2	96.60	94.90	1	11,660	0.01%
2021/01/14	21.2	87.72	20	90.21	92.80	1.2	10,947	0.01%
2021/01/13	10	85.11	15	85.73	84.40	-5	10,528	-0.05%
2021/01/12	32	85.31	12.2	85.78	83.60	19.8	10,422	0.19%
2021/01/11	12.2	86.37	9.1	85.46	84.70	3.2	10,112	0.03%
2021/01/08	10	83.88	3.4	85.90	87.10	6.6	9,805	0.07%
2021/01/07	4.2	76.05	12	76.46	79.20	-7.8	9,445	-0.08%
2021/01/06	8	72.28	9	71.51	72.00	-1	9,446	-0.01%
2021/01/05	12	74.12	11	74.22	74.00	1	9,468	0.01%
2021/01/04	8.2	75.12	1	77.50	74.20	7.2	9,490	0.08%
2020/12/31	10.3	72.69	11	72.79	73.60	-0.7	9,643	-0.01%
2020/12/30	14.2	71.87	16	71.68	71.50	-1.9	9,626	-0.02%
2020/12/29	23.3	70.62	12	71.13	69.70	11.3	9,365	0.12%
2020/12/28	148	71.58	148	72.05	70.80	0	8,956	0.00%	大買/大賣/
2020/12/25	15	67.47	164	69.89	70.50	-149	8,574	-1.74%	大賣/鉅額交易
2020/12/24	10	60.52	11	62.87	64.10	-1	7,970	-0.01%
2020/12/23	5.2	56.06	7	58.30	58.30	-1.8	7,420	-0.02%
2020/12/22	1	53.40	1	53.00	53.00	0	7,382	0.00%
2020/12/21	1	51.50	1	51.90	51.90	0	7,460	0.00%
2020/12/18	1	52.90	1	52.80	52.80	0	7,637	0.00%
2020/12/17	1	52.50	2.5	52.62	52.80	-1.5	8,016	-0.02%
2020/12/16	1.1	53.18	1	53.00	53.00	0.1	8,322	0.00%
2020/12/15	2	53.90	2	52.00	52.00	0	8,380	0.00%
2020/12/14	3	54.97	3	55.40	55.40	0	8,349	0.00%
2020/12/11	32	54.09	32	54.43	53.90	0	8,400	0.00%
2020/12/10	3	56.63	2	56.00	55.60	1	8,372	0.01%
2020/12/09	7	56.60	21	55.75	56.60	-14	8,313	-0.17%
2020/12/08	32	56.41	13	56.99	55.30	19	8,172	0.23%
2020/12/07	4	53.18	4	54.13	54.50	0	7,951	0.00%
2020/12/04	4	55.63	2	55.35	54.50	2	7,924	0.03%
2020/12/03	3	55.33	0	0.00	53.80	3	7,786	0.04%
2020/12/02	3	53.87	2	54.25	53.80	1	7,789	0.01%
2020/12/01	4	54.60	3	54.93	55.10	1	8,092	0.01%
2020/11/30	0	0.00	2	55.65	54.40	-2	8,325	-0.02%
2020/11/27	4	55.08	8.1	54.47	53.90	-4.1	8,427	-0.05%
2020/11/26	0	0.00	1	52.80	52.90	-1	8,274	-0.01%
2020/11/25	1	50.80	1	50.30	50.30	0	8,477	0.00%
2020/11/24	0	0.00	1	51.00	50.40	-1	8,549	-0.01%
2020/11/20	7	51.74	3	51.47	51.00	4	8,526	0.05%
2020/11/19	3	52.07	4	52.30	52.50	-1	8,496	-0.01%
2020/11/18	10.5	54.67	24	55.14	52.10	-13.5	8,386	-0.16%
2020/11/17	28	52.78	24	52.08	54.20	4	7,877	0.05%
2020/11/16	7	50.84	3	51.13	51.00	4	7,621	0.05%
2020/11/13	5	46.84	6	48.67	48.60	-1	7,498	-0.01%
2020/11/12	7	47.34	9	47.52	47.30	-2	7,492	-0.03%
2020/11/11	5	49.70	8	49.61	48.70	-3	7,428	-0.04%
2020/11/10	8	50.32	6	50.04	49.50	2	7,347	0.03%
2020/11/09	8	51.63	11	51.66	51.40	-3	7,263	-0.04%
2020/11/06	7	48.44	8	49.25	48.65	-1	7,013	-0.01%
2020/11/05	4	47.00	5	47.47	47.65	-1	6,888	-0.01%
2020/11/04	1	47.75	4	46.94	47.30	-3	6,844	-0.04%
2020/11/03	4	46.14	27	45.86	45.70	-23	6,863	-0.34%
2020/11/02	3	44.98	6	45.01	44.90	-3	6,882	-0.04%
2020/10/30	27	47.23	2	46.45	45.50	25	6,853	0.36%
2020/10/29	4	45.74	3	46.43	47.60	1	6,799	0.01%
2020/10/28	1	46.90	5	45.92	45.05	-4	6,708	-0.06%
2020/10/27	2	46.25	2	46.45	46.00	0	6,634	0.00%
2020/10/26	4	48.23	1	48.75	47.70	3	6,556	0.05%
2020/10/23	11	48.55	5	48.65	48.50	6	6,531	0.09%
2020/10/22	4	48.41	3	48.15	48.15	1	6,510	0.02%
2020/10/21	3	49.00	3	48.70	48.70	0	6,472	0.00%
2020/10/20	6	49.55	3	49.25	49.25	3	6,427	0.05%
2020/10/19	2	48.33	3	49.07	49.05	-1	6,365	-0.02%
2020/10/16	7	50.17	4	48.46	48.00	3	6,293	0.05%
2020/10/15	4	50.98	24	50.55	50.40	-20	6,195	-0.32%
2020/10/14	8	51.61	5	52.24	52.00	3	6,099	0.05%
2020/10/13	22	50.30	21	50.83	51.50	1	5,780	0.02%
2020/10/12	13	48.81	10	48.74	48.55	3	5,573	0.05%
2020/10/08	41	50.08	34	50.11	49.45	7	5,396	0.13%
2020/10/07	17	48.01	10	48.19	48.55	7	4,935	0.14%
2020/10/06	32	46.74	35	46.80	46.35	-3	4,719	-0.06%
2020/10/05	2	44.25	2	44.65	46.30	0	4,621	0.00%
2020/09/30	17	44.48	29	44.26	44.20	-12	4,573	-0.26%
2020/09/28	23	44.01	4	44.34	43.95	19	4,415	0.43%
2020/09/25	7	44.86	6	43.97	44.00	1	4,353	0.02%
2020/09/24	8	45.28	11	45.75	45.20	-3	4,132	-0.07%
2020/09/23	12	47.06	59	47.31	46.00	-47	3,997	-1.18%
2020/09/22	23	47.81	23	47.04	47.70	0	3,814	0.00%
2020/09/21	43	46.11	25	45.69	46.60	18	3,415	0.53%
2020/09/18	29	46.29	0	0.00	45.20	29	3,080	0.94%
2020/09/17	0	0.00	3	44.50	44.35	-3	3,014	-0.10%
2020/09/16	2	43.75	2	42.50	44.30	0	2,971	0.00%
2020/09/10	1	41.80	0	0.00	40.50	1	2,876	0.03%
2020/09/09	0.1	40.25	0	0.00	40.25	0.1	2,857	0.00%
2020/09/08	5	39.60	0	0.00	38.95	5	2,816	0.18%
2020/09/07	0	0.00	4	41.60	39.60	-4	2,767	-0.14%
2020/09/04	9	40.73	6	41.06	43.20	3	2,662	0.11%
2020/09/03	24	41.51	25	41.70	40.55	-1	2,291	-0.04%
2020/09/02	20	38.02	35	39.64	40.25	-15	1,989	-0.75%
2020/09/01	0	0.00	4	35.98	36.60	-4	1,778	-0.22%
2020/08/31	1	33.55	21	33.74	35.25	-20	1,679	-1.19%
2020/08/27	3	30.45	315	30.50	30.50	-312	1,286	-24.25%	大賣/鉅額交易
2020/08/25	9	28.89	9	28.92	29.20	0	1,189	0.00%
2020/08/21	0	0.00	3	27.45	27.50	-3	1,141	-0.26%
2020/08/19	1	27.10	0	0.00	26.70	1	1,101	0.09%
2020/08/14	10	26.10	0	0.00	26.20	10	1,070	0.93%
2020/08/13	21	26.41	26	25.70	26.00	-5	1,054	-0.47%
2020/08/12	0	0.00	25	25.00	25.35	-25	1,017	-2.46%
2020/08/07	60	26.96	11	27.11	26.95	49	991	4.94%
2020/08/06	1	26.10	1	26.10	26.10	0	909	0.00%
2020/07/17	0	0.00	1	23.70	23.20	-1	849	-0.12%
2020/07/16	1	23.40	0	0.00	23.40	1	852	0.12%
2020/07/08	5	25.95	5	25.45	25.45	0	820	0.00%
2020/07/07	2	25.13	0	0.00	24.85	2	785	0.25%
2020/06/18	300	24.30	61	23.78	23.70	239	689	34.69%	大買/鉅額交易
2020/06/17	1	22.90	0	0.00	22.95	1	614	0.16%
2020/06/16	20	20.49	0	0.00	20.90	20	605	3.30%
2020/06/01	0	0.00	3	19.60	19.50	-3	640	-0.47%
2020/05/28	58	20.27	1	20.20	19.50	57	635	8.97%
2020/05/12	1	18.40	0	0.00	18.40	1	551	0.18%
2020/01/14	0.2	26.80	0	0.00	26.80	0.2	623	0.04%
2019/11/19	1	24.90	0	0.00	24.90	1	512	0.20%
2019/11/12	2	26.00	4	25.50	26.00	-2	461	-0.43%
2019/11/11	0	0.00	6	26.70	26.65	-6	430	-1.39%
2019/11/08	0	0.00	1	27.95	27.95	-1	416	-0.24%
2019/10/18	0	0.00	0.1	28.30	28.15	-0.1	419	-0.02%
2019/10/16	0	0.00	9	28.29	28.30	-9	464	-1.94%
2019/09/10	0	0.00	1	30.70	30.60	-1	832	-0.12%
2019/09/06	1	31.95	0	0.00	31.70	1	829	0.12%
2019/08/30	0	0.00	1	31.80	31.35	-1	863	-0.12%
2019/08/29	3	31.38	0	0.00	31.05	3	863	0.35%
2019/08/28	2	31.25	1	31.35	31.25	1	864	0.12%
2019/08/22	3	32.20	1	31.90	32.10	2	859	0.23%
2019/08/19	0	0.00	1	31.60	31.50	-1	853	-0.12%
2019/08/15	1	30.10	1	30.35	30.35	0	850	0.00%
2019/08/06	1	30.40	0	0.00	30.80	1	867	0.12%
2019/08/05	0	0.00	1	30.75	30.95	-1	869	-0.12%
2019/08/01	0	0.00	1	32.60	32.15	-1	885	-0.11%
2019/07/31	0	0.00	2	32.80	32.95	-2	884	-0.23%
2019/07/30	3	32.93	0	0.00	32.80	3	886	0.34%
2019/07/29	0	0.00	5	33.90	33.90	-5	880	-0.57%
2019/07/25	0	0.00	3	34.15	34.20	-3	894	-0.34%
2019/07/19	2	34.50	1	34.40	34.30	1	899	0.11%
2019/07/18	13	34.47	1	34.20	34.15	12	894	1.34%
2019/07/17	3	35.18	6	35.33	35.30	-3	850	-0.35%
2019/07/16	0	0.00	5	32.65	32.50	-5	737	-0.68%
2019/07/15	4	32.90	0	0.00	33.15	4	734	0.54%
2019/07/10	0	0.00	1	32.65	32.85	-1	769	-0.13%
2019/07/09	3	32.57	0	0.00	32.30	3	775	0.39%
2019/07/08	1	34.05	0	0.00	33.55	1	795	0.13%
2019/07/05	2	34.03	0	0.00	34.15	2	816	0.25%
2019/07/04	2	34.55	1	34.60	34.00	1	835	0.12%
2019/07/03	0	0.00	6	34.72	34.25	-6	841	-0.71%
2019/07/02	11	34.99	8	35.13	34.70	3	843	0.36%
2019/07/01	0	0.00	3	33.43	33.85	-3	759	-0.40%
2019/06/20	0	0.00	6	32.14	32.45	-6	1,079	-0.56%
2019/06/12	6	31.49	0	0.00	31.10	6	1,548	0.39%
2019/06/10	0	0.00	2	30.95	30.40	-2	1,595	-0.13%
2019/06/06	2	30.35	0	0.00	30.35	2	1,641	0.12%
2019/06/05	0	0.00	1	31.00	30.80	-1	1,651	-0.06%
2019/05/31	2	31.55	1	31.65	31.50	1	1,711	0.06%
2019/05/30	0	0.00	2	31.10	31.10	-2	1,782	-0.11%
2019/05/28	2	30.45	0	0.00	30.45	2	1,893	0.11%
2019/05/21	1	31.75	0	0.00	31.90	1	2,287	0.04%
2019/05/17	1	30.45	0	0.00	30.45	1	2,337	0.04%
2019/05/13	1	33.00	0	0.00	32.00	1	2,422	0.04%
2019/05/02	0	0.00	1	35.80	36.05	-1	2,442	-0.04%
2019/04/25	3	38.05	0	0.00	37.90	3	2,597	0.12%
2019/04/23	0	0.00	3	38.40	38.15	-3	2,598	-0.12%
2019/04/18	2	39.00	5	39.10	38.70	-3	2,661	-0.11%
2019/04/17	0	0.00	1	39.25	39.15	-1	2,673	-0.04%
2019/04/16	1	38.50	1	38.85	38.60	0	2,660	0.00%
2019/04/15	1	39.45	0	0.00	39.40	1	2,648	0.04%
2019/04/12	1	39.40	0	0.00	39.20	1	2,649	0.04%
2019/04/10	0	0.00	3	40.92	40.75	-3	2,603	-0.12%
2019/04/09	0	0.00	4	40.98	40.50	-4	2,582	-0.15%
2019/04/08	0	0.00	1	40.75	40.65	-1	2,575	-0.04%
2019/04/03	2	40.53	0	0.00	40.70	2	2,566	0.08%
2019/04/02	3	40.88	0	0.00	40.60	3	2,560	0.12%
2019/04/01	8	41.83	3	41.83	41.10	5	2,534	0.20%
2019/03/29	1	41.05	0	0.00	41.40	1	2,477	0.04%
2019/03/28	0	0.00	5	41.45	41.00	-5	2,477	-0.20%
2019/03/27	1	42.75	3	42.15	41.50	-2	2,466	-0.08%
2019/03/26	2	41.10	0	0.00	42.50	2	2,344	0.09%
2019/03/25	3	40.00	0	0.00	39.70	3	2,251	0.13%
2019/03/22	4	42.79	7	43.27	41.55	-3	2,227	-0.13%
2019/03/21	9.1	40.30	13	42.52	43.00	-3.9	2,109	-0.19%
2019/03/20	6	39.98	5	39.48	39.60	1	1,930	0.05%
2019/03/19	2	39.58	1	39.00	38.60	1	1,883	0.05%
2019/03/18	3	38.88	3	38.10	38.10	0	1,849	0.00%
2019/03/15	1	39.45	1	39.40	38.85	0	1,851	0.00%
2019/03/14	2	39.19	2	38.60	38.60	0	1,857	0.00%
2019/03/12	1	38.74	2	38.90	38.30	-1	1,958	-0.05%
2019/03/08	0.3	38.10	0	0.00	38.10	0.3	2,035	0.01%
2019/03/06	0	0.00	1	39.65	39.30	-1	2,194	-0.05%
2019/03/05	5	40.19	5	39.84	39.40	0	2,190	0.00%
2019/03/04	8	39.45	11	39.53	39.45	-3	2,128	-0.14%
2019/02/27	5	37.84	2	37.75	37.95	3	2,077	0.14%
2019/02/25	2.1	38.60	3	38.77	38.25	-0.9	2,267	-0.04%
2019/02/22	0	0.00	20	37.82	37.70	-20	2,233	-0.90%
2019/02/21	43	38.43	23	38.55	38.30	20	2,191	0.91%
2019/02/20	36	36.26	31	36.51	35.90	5	1,984	0.25%
2019/02/14	9	35.91	7	36.03	35.25	2	1,885	0.11%
2019/02/13	2	35.18	1	35.45	35.10	1	1,859	0.05%
2019/02/12	0	0.00	2	34.55	34.70	-2	1,842	-0.11%
2019/02/11	0	0.00	6	34.24	34.30	-6	1,854	-0.32%
2019/01/30	1	33.45	0	0.00	33.45	1	1,860	0.05%
2019/01/29	0	0.00	1	33.30	33.45	-1	1,936	-0.05%
2019/01/25	8	33.83	6	34.15	33.75	2	2,005	0.10%
2019/01/24	2	33.00	5	33.28	33.00	-3	2,001	-0.15%
2019/01/23	0	0.00	1	32.80	33.00	-1	2,018	-0.05%
2019/01/22	0	0.00	5	33.00	32.80	-5	2,030	-0.25%
2019/01/21	3	33.70	0	0.00	33.70	3	2,036	0.15%
2019/01/18	14	33.99	9	34.15	34.25	5	2,033	0.25%
2019/01/17	4	34.04	5	33.57	32.90	-1	2,008	-0.05%
2019/01/15	0.1	32.50	0	0.00	32.45	0.1	1,986	0.00%
2019/01/11	2	33.05	0	0.00	32.30	2	2,014	0.10%
2019/01/10	3	32.82	5	32.59	32.65	-2	1,995	-0.10%
2019/01/09	3	32.00	2	32.00	31.90	1	1,976	0.05%
2019/01/07	1	31.10	0	0.00	31.00	1	2,007	0.05%
2019/01/02	2	31.20	2	31.85	31.20	0	2,148	0.00%
2018/12/24	0	0.00	1	31.80	31.70	-1	2,260	-0.04%
2018/12/21	1	30.60	1	31.05	31.60	0	2,298	0.00%
2018/12/20	4	31.88	1	30.90	31.55	3	2,361	0.13%
2018/12/19	0	0.00	7	33.10	32.85	-7	2,382	-0.29%
2018/12/17	3	33.65	0	0.00	33.65	3	2,427	0.12%
2018/12/14	0	0.00	1	34.15	34.25	-1	2,430	-0.04%
2018/12/13	1	35.10	6	35.00	34.30	-5	2,430	-0.21%
2018/12/12	10	33.97	5	33.93	34.05	5	2,407	0.21%
2018/12/11	3	32.95	0	0.00	33.00	3	2,408	0.12%
2018/12/07	3	34.70	4	34.55	34.30	-1	2,432	-0.04%
2018/12/06	4.4	35.40	1	36.55	34.00	3.4	2,422	0.14%
2018/12/04	0	0.00	14	35.18	34.90	-14	2,353	-0.59%
2018/12/03	2	35.45	1	35.60	36.00	1	2,361	0.04%
2018/11/30	14	34.33	8	33.53	34.15	6	2,288	0.26%
2018/11/29	6	32.15	6	33.07	32.15	0	2,224	0.00%
2018/11/28	0	0.00	2	32.13	32.20	-2	2,249	-0.09%
2018/11/27	2	31.55	0	0.00	31.70	2	2,247	0.09%
2018/11/26	1	31.05	2	31.15	31.05	-1	2,243	-0.04%
2018/11/23	51	32.81	46	32.75	31.00	5	2,215	0.23%
2018/11/22	2	33.28	18	33.27	33.95	-16	2,064	-0.78%
2018/11/21	2	30.85	1	30.80	30.90	1	2,004	0.05%
2018/11/20	0	0.00	2	30.55	30.70	-2	2,017	-0.10%
2018/11/19	4	30.58	0	0.00	30.85	4	2,042	0.20%
2018/11/16	1	30.10	8	29.78	29.65	-7	2,039	-0.34%
2018/11/13	3	28.87	2	29.40	29.95	1	2,074	0.05%
2018/11/12	2	29.83	0	0.00	29.60	2	2,087	0.10%
2018/11/09	2	30.73	0	0.00	30.75	2	2,104	0.10%
2018/11/08	10	31.57	2	32.85	31.10	8	2,188	0.37%
2018/11/07	1	31.30	7	31.86	31.95	-6	2,217	-0.27%
2018/11/06	21	32.44	7	32.47	30.70	14	2,294	0.61%
2018/11/05	2	31.65	1	31.85	31.70	1	2,259	0.04%
2018/11/02	6	31.67	6	31.98	32.05	0	2,290	0.00%
2018/11/01	4	30.21	11	31.01	31.00	-7	2,346	-0.30%
2018/10/31	1	29.65	2	29.38	29.65	-1	2,376	-0.04%
2018/10/30	1	28.00	0	0.00	28.05	1	2,395	0.04%
2018/10/26	4	29.23	0	0.00	28.60	4	2,488	0.16%
2018/10/25	1	30.05	0	0.00	29.30	1	2,730	0.04%
2018/10/24	2	31.68	2	32.05	31.05	0	2,742	0.00%
2018/10/23	7	30.44	2	30.25	30.05	5	2,760	0.18%
2018/10/22	3	31.90	2	32.00	31.85	1	2,810	0.04%
2018/10/19	4	29.95	7	30.56	31.45	-3	2,900	-0.10%
2018/10/18	0	0.00	1	30.65	30.65	-1	3,062	-0.03%
2018/10/15	0	0.00	2	30.20	30.60	-2	4,107	-0.05%
2018/10/12	1	28.00	1	28.05	29.00	0	4,199	0.00%
2018/10/11	0	0.00	1.2	27.50	27.50	-1.2	4,191	-0.03%
2018/10/09	1	30.50	16	32.85	30.55	-15	4,204	-0.36%
2018/10/08	2	34.18	14	34.35	33.50	-12	4,172	-0.29%
2018/10/05	21	36.31	3	34.62	34.10	18	4,205	0.43%
2018/10/04	2	36.30	6	37.19	37.15	-4	4,294	-0.09%
2018/10/03	3	36.75	0	0.00	36.90	3	4,351	0.07%
2018/10/02	1	39.35	1	39.00	38.90	0	4,453	0.00%
2018/10/01	2	38.80	2	38.50	38.85	0	4,481	0.00%
2018/09/27	10	39.65	6	40.23	39.10	4	4,661	0.09%
2018/09/26	52	38.49	52	38.68	38.90	0	4,671	0.00%
2018/09/25	6	39.15	2	39.30	38.05	4	4,896	0.08%
2018/09/13	0.2	38.95	0	0.00	38.80	0.2	5,159	0.00%
2018/09/12	0	0.00	10	38.50	39.45	-10	5,204	-0.19%
2018/09/11	10	38.00	0	0.00	39.00	10	5,319	0.19%
2018/09/10	0	0.00	5	37.50	37.40	-5	5,413	-0.09%
2018/09/05	0	0.00	50	44.00	44.20	-50	6,697	-0.75%
2018/09/04	2	46.13	0	0.00	44.00	2	7,180	0.03%
2018/09/03	1	47.10	0	0.00	46.40	1	7,327	0.01%
2018/08/28	1	48.95	0	0.00	48.40	1	8,334	0.01%
2018/08/27	1	46.80	1	48.75	48.70	0	8,357	0.00%
2018/08/22	0	0.00	7	48.94	48.65	-7	8,465	-0.08%
2018/08/21	2	48.90	0	0.00	48.85	2	8,484	0.02%
2018/08/20	3	48.33	6	48.23	48.50	-3	8,519	-0.04%
2018/08/17	0	0.00	1	50.50	49.45	-1	8,556	-0.01%
2018/08/16	0	0.00	2	49.95	50.00	-2	8,625	-0.02%
2018/08/15	3	50.83	1	50.30	50.00	2	8,679	0.02%
2018/08/14	6	49.44	5	48.86	49.80	1	8,709	0.01%
2018/08/13	48	49.38	2	49.10	49.25	46	8,686	0.53%
2018/08/10	20.2	54.30	0	0.00	53.60	20.2	8,606	0.23%
2018/08/08	88	55.75	3	56.70	55.10	85	8,672	0.98%
2018/08/07	1	55.40	10	54.78	54.60	-9	8,582	-0.10%
2018/08/06	0	0.00	24	56.68	56.20	-24	8,556	-0.28%
2018/08/03	0	0.00	1	57.50	56.80	-1	8,554	-0.01%
2018/08/02	3	57.00	1	57.30	57.00	2	8,524	0.02%
2018/08/01	35	58.86	13	59.75	58.10	22	8,471	0.26%
2018/07/31	3	56.50	11	56.07	57.20	-8	8,210	-0.10%
2018/07/30	2	55.90	12	57.17	55.60	-10	8,182	-0.12%
2018/07/27	19.1	57.45	19	57.00	57.80	0.1	8,134	0.00%
2018/07/26	13	58.57	100	56.97	56.80	-87	8,083	-1.08%
2018/07/25	37	60.44	52	60.42	58.60	-15	7,997	-0.19%
2018/07/24	73	58.82	56	59.16	59.50	17	7,856	0.22%
2018/07/23	38	58.41	17	57.82	58.30	21	7,649	0.27%
2018/07/20	14	54.63	11	56.38	58.50	3	7,184	0.04%
2018/07/19	18	53.20	10	54.44	53.20	8	6,947	0.12%
2018/07/18	76.2	51.44	0	0.00	51.00	76.2	6,880	1.11%
2018/07/17	4	53.38	3	52.83	52.20	1	6,907	0.01%
2018/07/16	1	53.20	1	54.00	52.10	0	6,905	0.00%
2018/07/13	4	53.90	2	53.70	53.60	2	6,923	0.03%
2018/07/12	13	54.08	15	53.65	53.50	-2	6,954	-0.03%
2018/07/11	21	52.42	10	52.60	52.80	11	6,922	0.16%
2018/07/10	4	51.95	3	52.13	52.10	1	7,101	0.01%
2018/07/09	2	49.95	1	49.30	49.30	1	7,109	0.01%
2018/07/06	3	49.22	0	0.00	50.80	3	7,327	0.04%
2018/07/05	0	0.00	10	52.70	48.30	-10	7,426	-0.13%
2018/07/04	11	53.48	3	52.17	52.40	8	7,514	0.11%
2018/07/03	8	56.89	8	53.23	53.20	0	7,434	0.00%
2018/07/02	0	0.00	4	59.15	59.10	-4	7,182	-0.06%
2018/06/29	5	60.10	8	59.14	60.60	-3	7,140	-0.04%
2018/06/28	1	55.40	0	0.00	56.00	1	7,028	0.01%
2018/06/27	2	58.30	1	57.50	55.80	1	6,982	0.01%
2018/06/26	0	0.00	1	56.10	57.80	-1	6,956	-0.01%
2018/06/25	4	57.60	0	0.00	56.50	4	6,934	0.06%
2018/06/22	1	58.00	5	58.28	58.10	-4	6,913	-0.06%
2018/06/21	1	59.10	0	0.00	59.90	1	6,876	0.01%
2018/06/20	7	60.91	6	59.90	58.80	1	6,826	0.01%
2018/06/19	9	62.49	1	62.00	62.30	8	6,705	0.12%
2018/06/15	13.1	69.88	8	71.08	67.00	5.1	6,598	0.08%
2018/06/14	26	69.85	68	69.06	70.00	-42	6,259	-0.67%
2018/06/13	42	70.05	48	69.76	70.90	-6	5,770	-0.10%
2018/06/12	75	62.24	40	62.45	64.50	35	5,218	0.67%
2018/06/11	22	58.69	6	58.60	58.70	16	4,735	0.34%
2018/06/08	10	52.61	8.1	53.18	53.40	1.9	4,502	0.04%
2018/06/07	1.4	48.53	2	49.03	48.60	-0.6	3,931	-0.02%
2018/06/06	18	51.16	31	50.45	49.40	-13	3,884	-0.33%
2018/06/05	31	50.36	31	49.62	49.75	0	3,745	0.00%
2018/06/04	11	48.89	0	0.00	48.00	11	3,531	0.31%
2018/06/01	1	48.00	55	47.79	47.80	-54	3,518	-1.53%
2018/05/31	6	48.13	2	48.20	48.15	4	3,505	0.11%
2018/05/30	0	0.00	11	45.80	45.80	-11	3,437	-0.32%
2018/05/29	2	47.05	0	0.00	46.75	2	3,440	0.06%
2018/05/28	50	47.26	1	47.05	46.95	49	3,490	1.40%
2018/05/25	1	48.95	0	0.00	47.60	1	3,710	0.03%
2018/05/24	25	48.08	25	48.20	48.40	0	3,691	0.00%
2018/05/23	2	47.98	40	48.09	46.75	-38	3,718	-1.02%
2018/05/22	34	47.36	9	46.97	47.10	25	3,657	0.68%
2018/05/21	1	45.00	2	44.93	44.90	-1	3,561	-0.03%
2018/05/18	1	44.35	0	0.00	44.30	1	3,552	0.03%
2018/05/17	3	45.02	1	45.55	44.30	2	3,566	0.06%
2018/05/16	3	44.73	9	44.39	43.85	-6	3,523	-0.17%
2018/05/15	7	42.42	0	0.00	42.05	7	3,458	0.20%
2018/05/14	4	42.35	4.2	42.35	43.50	-0.2	3,480	0.00%
2018/05/11	1	42.90	4	41.95	41.75	-3	3,471	-0.09%
2018/05/10	1	41.00	8	41.56	40.90	-7	3,448	-0.20%
2018/05/09	0	0.00	5	41.79	41.50	-5	3,474	-0.14%
2018/05/08	8	40.73	2	40.93	40.65	6	3,534	0.17%
2018/05/07	3	41.37	2	41.20	41.20	1	3,558	0.03%
2018/05/04	8	40.78	1	41.00	40.80	7	3,644	0.19%
2018/05/03	1	41.15	0	0.00	41.00	1	3,647	0.03%
2018/05/02	1	41.75	1	42.80	41.45	0	3,716	0.00%
2018/04/30	1	42.40	5	42.92	42.80	-4	3,813	-0.10%
2018/04/27	2	41.15	1	41.50	42.30	1	3,803	0.03%
2018/04/26	1	40.50	2	43.43	40.50	-1	3,795	-0.03%
2018/04/25	2	44.75	2	44.23	43.65	0	3,729	0.00%
2018/04/24	2	44.00	4	43.51	44.05	-2	3,707	-0.05%
2018/04/23	1	46.40	0	0.00	46.10	1	3,723	0.03%
2018/04/20	4	48.39	0	0.00	48.00	4	3,673	0.11%
2018/04/19	5	48.00	6	47.65	47.60	-1	3,692	-0.03%
2018/04/18	1	48.30	4	49.30	47.55	-3	3,676	-0.08%
2018/04/17	5	49.35	2	49.40	48.85	3	3,588	0.08%
2018/04/16	2	53.50	6	52.22	51.70	-4	3,490	-0.11%
2018/04/13	7	49.97	16	50.55	49.40	-9	3,247	-0.28%
2018/04/12	4	48.96	21	49.66	50.20	-17	3,112	-0.55%
2018/04/11	12	47.80	17	48.22	47.15	-5	2,850	-0.18%
2018/04/10	16	47.42	12	47.29	46.10	4	2,660	0.15%
2018/04/03	1	44.80	1	44.60	44.40	0	2,467	0.00%
2018/03/30	3	44.02	2	43.93	43.95	1	2,461	0.04%
2018/03/29	4	45.29	2	45.60	44.55	2	2,464	0.08%
2018/03/28	0	0.00	1	44.50	44.20	-1	2,437	-0.04%
2018/03/27	0	0.00	6	43.50	44.20	-6	2,433	-0.25%
2018/03/26	1	42.90	3	42.78	42.55	-2	2,445	-0.08%
2018/03/23	3	41.78	1	42.20	42.20	2	2,437	0.08%
2018/03/22	3	43.53	1	43.25	43.25	2	2,426	0.08%
2018/03/21	2	43.85	2	43.68	43.60	0	2,414	0.00%
2018/03/20	1	43.10	12	43.16	42.95	-11	2,402	-0.46%
2018/03/19	4	43.50	3	43.22	43.25	1	2,407	0.04%
2018/03/16	2	44.28	1	44.90	43.80	1	2,405	0.04%
2018/03/15	3.1	44.28	3	44.65	44.25	0.1	2,414	0.00%
2018/03/14	0	0.00	7	43.06	43.20	-7	2,389	-0.29%
2018/03/13	1	43.95	3	44.15	44.05	-2	2,437	-0.08%
2018/03/12	0	0.00	2	43.85	43.90	-2	2,462	-0.08%
2018/03/09	4	44.08	5	44.60	43.60	-1	2,472	-0.04%
2018/03/08	4.2	43.26	7	43.26	43.10	-2.9	2,457	-0.12%
2018/03/07	5	43.18	0	0.00	42.50	5	2,455	0.20%
2018/03/06	0	0.00	2	44.60	43.90	-2	2,475	-0.08%
2018/03/05	7	44.66	1	43.90	43.90	6	2,490	0.24%
2018/03/02	7	45.04	6	44.83	44.80	1	2,467	0.04%
2018/03/01	7	45.71	6	46.18	45.90	1	2,443	0.04%
2018/02/27	15	47.25	9	47.52	46.35	6	2,384	0.25%
2018/02/26	6	44.09	10	44.17	44.75	-4	2,139	-0.19%
2018/02/23	10	43.68	7	43.80	43.90	3	2,108	0.14%
2018/02/22	5	41.09	5	41.62	41.55	0	2,071	0.00%
2018/02/21	10	41.96	3	41.88	41.75	7	2,061	0.34%
2018/02/09	2	41.10	0	0.00	40.50	2	2,120	0.09%
2018/02/08	5	42.30	4	42.46	42.40	1	2,125	0.05%
2018/02/07	4	42.20	6	42.43	42.20	-2	2,142	-0.09%
2018/02/06	5	41.14	2	41.55	40.80	3	2,139	0.14%
2018/02/05	1	41.80	3.1	43.61	43.85	-2.1	2,106	-0.10%
2018/02/02	4.5	43.17	0	0.00	42.95	4.5	2,115	0.21%
2018/02/01	4	44.65	7	43.84	43.45	-3	2,204	-0.14%
2018/01/31	5	43.92	2	44.00	43.50	3	2,222	0.14%
2018/01/30	8	43.28	8	43.25	43.10	0	2,201	0.00%
2018/01/29	8	44.26	11	44.54	43.85	-3	2,210	-0.14%
2018/01/26	2	41.85	3	41.85	42.10	-1	2,164	-0.05%
2018/01/25	14.3	43.19	10	43.14	42.00	4.3	2,207	0.19%
2018/01/24	12.3	42.57	7	42.38	42.55	5.3	2,187	0.24%
2018/01/23	13	40.15	12	40.17	41.10	1	2,133	0.05%
2018/01/22	5	41.50	0	0.00	41.10	5	2,214	0.23%
2018/01/19	2	40.33	3	40.28	40.20	-1	2,316	-0.04%
2018/01/18	4.2	40.77	18.2	40.33	40.10	-14	2,358	-0.60%
2018/01/17	6.4	40.65	7	40.29	40.30	-0.6	2,419	-0.02%
2018/01/16	1.2	38.44	1	38.55	38.65	0.2	2,519	0.01%
2018/01/15	12	39.06	8	38.61	38.95	4	2,763	0.14%
2018/01/12	8	37.38	1	36.90	36.90	7	2,979	0.23%
2018/01/05	2	37.60	0	0.00	37.60	2	3,235	0.06%
2018/01/04	0.5	37.90	0	0.00	37.75	0.5	3,295	0.01%
2018/01/02	0	0.00	2	36.55	37.25	-2	3,473	-0.06%