凱美 (2375)-元富-新竹券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
67.5
漲跌
--
漲幅
0.00%
成交量
148張
產業
上市電子零組件類股
539人加入追蹤

立即追蹤
本地時間:13:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

凱美 (2375)籌碼相關－元富-新竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-新竹券商分點個股進出
元富-新竹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
2024/09/25	0.1	67.70	0	0.00	67.20	0.1	601	0.01%
2024/09/23	0	67.00	0	0.00	66.80	0	611	0.01%
2024/09/11	0	0.00	4	63.40	63.60	-4	731	-0.55%
2024/08/06	0	0.00	1	55.80	58.70	-1	1,079	-0.09%
2024/08/02	0	0.00	3	67.90	67.90	-3	1,058	-0.28%
2024/07/30	0	65.60	0	0.00	66.60	0	1,130	0.00%
2024/07/23	0	0.00	4	68.80	68.70	-4	1,121	-0.36%
2024/07/18	6	73.09	0	0.00	73.00	6	1,106	0.54%
2024/07/12	1	73.30	0	0.00	72.80	1	1,003	0.10%
2024/07/11	3	74.63	2	74.50	74.40	1	989	0.10%
2024/07/09	1	71.40	0	0.00	71.30	1	951	0.11%
2024/07/08	2	72.50	0	0.00	72.30	2	946	0.21%
2024/07/05	2	72.95	1	72.70	73.30	1	943	0.11%
2024/07/04	1	70.10	0	0.00	70.20	1	910	0.11%
2024/07/03	0	0.00	1	70.00	70.20	-1	921	-0.11%
2024/06/20	0	70.50	0	0.00	70.50	0	840	0.00%
2024/06/17	0.1	72.05	0	0.00	72.00	0.1	831	0.01%
2024/06/05	0	0.00	1	71.00	71.00	-1	757	-0.13%
2024/06/03	1	71.10	0	0.00	70.90	1	747	0.13%
2024/05/31	5	73.70	6	73.08	70.10	-1	730	-0.14%
2024/05/30	1	69.10	0	0.00	68.10	1	627	0.16%
2024/05/29	5	71.06	0.4	70.50	70.70	4.6	615	0.75%
2024/05/10	0	0.00	3	64.50	64.60	-3	523	-0.57%
2024/05/09	0	0.00	2	64.30	64.20	-2	520	-0.38%
2024/05/08	0	0.00	1	65.00	65.20	-1	515	-0.19%
2024/05/07	3	65.30	0	0.00	65.40	3	512	0.59%
2024/05/06	2	66.25	0	0.00	66.20	2	500	0.40%
2024/05/03	0	0.00	17	66.26	66.10	-17	481	-3.53%
2024/04/19	0	0.00	1	61.50	62.00	-1	434	-0.23%
2024/04/15	0	0.00	1	64.20	63.50	-1	427	-0.23%
2024/04/11	15	65.18	0	0.00	64.50	15	420	3.57%
2024/04/09	1	64.30	1	64.60	64.20	0	415	0.00%
2024/04/02	0	62.30	0	0.00	61.90	0	397	0.01%
2024/04/01	0	62.70	2	63.00	62.80	-2	392	-0.51%
2024/03/25	1	60.59	0	0.00	60.60	1	374	0.28%
2024/03/20	0	60.00	0	0.00	60.10	0	404	0.01%
2024/03/19	0	59.90	0.8	59.50	59.70	-0.8	423	-0.19%
2024/03/07	0.1	63.70	0	0.00	63.70	0.1	540	0.01%
2024/03/06	0	0.00	1	65.21	64.90	-1	550	-0.19%
2024/03/05	0	64.99	0	0.00	64.80	0	592	0.00%
2024/02/29	0	0.00	1	66.30	66.80	-1	797	-0.13%
2024/02/19	0	0.00	0	65.60	65.50	0	924	0.00%
2024/02/15	0	63.70	0	64.40	64.30	0	918	0.00%
2024/01/30	0	64.40	0	0.00	64.20	0	913	0.00%
2024/01/29	0	0.00	2	64.70	64.90	-2	914	-0.22%
2024/01/26	0.8	64.00	1	64.80	64.40	-0.2	916	-0.02%
2024/01/25	0	0.00	2	65.20	64.80	-2	925	-0.22%
2024/01/17	2	65.35	6	65.27	64.50	-4	925	-0.43%
2024/01/15	0	0.00	0.2	65.10	65.50	-0.2	892	-0.03%
2024/01/05	2	68.10	0	0.00	67.80	2	902	0.22%
2023/12/27	0	0.00	0.2	70.20	70.30	-0.2	888	-0.02%
2023/12/19	1	71.00	0	0.00	70.70	1	873	0.11%
2023/12/18	0	0.00	2	72.00	72.20	-2	867	-0.23%
2023/12/14	2	75.60	3	76.27	75.10	-1	845	-0.12%
2023/12/13	0	0.00	0.6	74.20	74.60	-0.6	829	-0.07%
2023/12/12	1	74.20	0	0.00	73.80	1	828	0.12%
2023/12/11	1	76.40	0	0.00	74.20	1	830	0.12%
2023/12/08	3	75.30	3	75.83	76.20	0	802	0.00%
2023/12/07	1	74.20	0	0.00	74.10	1	780	0.13%
2023/12/06	0	0.00	2	73.70	74.00	-2	770	-0.26%
2023/11/30	1	76.90	1	76.40	75.70	0	710	0.00%
2023/11/29	5	78.10	0.8	77.00	77.80	4.2	685	0.61%
2023/11/27	1	74.10	3	74.50	74.40	-2	585	-0.34%
2023/11/24	5	73.10	1.1	73.48	73.70	3.9	518	0.75%
2023/11/20	2	67.60	0	0.00	68.00	2	373	0.54%
2023/11/07	3	67.07	0	0.00	66.50	3	363	0.83%
2023/11/03	1	64.90	1	64.90	64.80	0	359	0.00%
2023/11/02	0	0.00	0	64.20	64.60	0	358	-0.01%
2023/10/12	0	66.20	0.8	66.30	66.60	-0.8	354	-0.22%
2023/09/04	1	67.60	1	66.90	66.60	0	364	0.00%
2023/09/01	1	68.50	1	66.70	66.70	0	346	0.00%
2023/08/14	0	58.30	0	0.00	57.50	0	385	0.01%
2023/07/18	0	65.50	0	0.00	64.90	0	487	0.00%
2023/07/06	0	0.00	0.8	67.50	67.90	-0.8	727	-0.11%
2023/06/14	1	70.40	1	69.20	69.00	0	1,062	0.00%
2023/06/13	1	69.40	1	69.50	69.40	0	1,082	0.00%
2023/06/05	2	73.10	2	73.55	73.40	0	1,484	0.00%
2023/06/02	2	72.35	1	73.40	73.00	1	1,599	0.06%
2023/06/01	0	0.00	1	71.10	70.90	-1	1,713	-0.06%
2023/05/29	1	69.30	0	0.00	69.90	1	1,776	0.06%
2023/05/09	0	0.00	1	69.50	68.30	-1	2,218	-0.05%
2023/04/26	1	67.60	1	67.70	67.80	0	2,217	0.00%
2023/04/12	1	77.90	1	76.00	77.00	0	2,003	0.00%
2023/04/06	1	73.20	1	72.90	72.80	0	1,874	0.00%
2023/03/31	2	74.95	1	74.00	74.00	1	1,865	0.05%
2023/03/28	0	0.00	1	73.30	73.30	-1	1,811	-0.06%
2023/03/27	0	0.00	1	76.80	76.60	-1	1,782	-0.06%
2023/03/24	1	78.50	6	79.22	78.10	-5	1,767	-0.28%
2023/03/23	5	78.30	5.2	78.42	79.10	-0.2	1,740	-0.01%
2023/03/21	1	76.70	1	75.20	75.10	0	1,651	0.00%
2023/03/20	1	76.50	0	0.00	76.50	1	1,626	0.06%
2023/03/17	1	75.50	1	75.10	75.00	0	1,615	0.00%
2023/03/16	2	74.80	2	74.40	74.50	0	1,595	0.00%
2023/03/15	2	77.50	0	0.00	76.30	2	1,580	0.13%
2023/03/13	1	77.60	1	76.40	77.00	0	1,534	0.00%
2023/03/10	3.1	79.28	5	77.44	78.50	-1.9	1,502	-0.13%
2023/03/09	3.2	81.99	1	80.20	80.70	2.2	1,448	0.15%
2023/03/08	4	79.15	9	81.06	80.00	-5	1,349	-0.37%
2023/03/07	8	75.96	6	75.88	76.80	2	1,199	0.17%
2023/03/06	5	73.76	3	74.97	76.00	2	1,069	0.19%
2023/03/03	1	70.50	3	69.20	69.10	-2	931	-0.21%
2023/02/23	0.1	67.60	8	67.70	68.10	-7.9	847	-0.93%
2023/02/22	0	0.00	1	67.30	67.20	-1	837	-0.12%
2023/02/21	8	69.95	1	69.90	69.40	7	817	0.86%
2023/02/20	4.1	70.47	1	70.20	70.40	3.1	800	0.39%
2023/02/17	6	70.67	6.1	71.00	71.50	-0.1	752	-0.01%
2023/02/16	3	66.30	2.8	68.98	69.30	0.2	548	0.04%
2023/02/15	1	63.00	0	0.00	63.00	1	460	0.22%
2023/02/14	1	63.30	1	63.80	62.60	0	451	0.00%
2023/02/07	0	62.40	1	62.10	62.20	-1	442	-0.22%
2023/01/09	0	0.00	1	58.60	58.90	-1	379	-0.26%
2022/12/21	1	56.20	1	55.50	55.70	0	404	0.00%
2022/12/20	1	58.00	1	56.10	55.80	0	407	0.00%
2022/12/19	1	58.30	1	58.10	58.00	0	415	0.00%
2022/12/06	0	0.00	1	62.70	61.30	-1	443	-0.23%
2022/12/05	2	63.10	1	64.60	64.50	1	435	0.23%
2022/11/16	0	0.00	0.1	58.50	58.30	-0.1	561	-0.02%
2022/11/14	0	0.00	0.6	56.60	57.20	-0.6	568	-0.10%
2022/11/03	0	0.00	0.1	53.00	53.10	-0.1	573	-0.02%
2022/11/02	0	0.00	0.1	52.40	52.70	-0.1	574	-0.02%
2022/10/21	0	50.00	0	0.00	49.95	0	667	0.00%
2022/10/13	0.1	49.16	0	0.00	48.20	0.1	912	0.01%
2022/10/11	0.1	49.75	0	0.00	49.85	0.1	922	0.01%
2022/10/05	0	0.00	0.3	52.00	52.30	-0.3	944	-0.03%
2022/09/29	0.3	49.55	0	0.00	49.50	0.3	984	0.03%
2022/09/26	1.4	50.50	0	0.00	50.50	1.4	981	0.14%
2022/08/31	0	0.00	1	58.20	58.30	-1	980	-0.10%
2022/08/29	1	58.90	2	58.75	58.10	-1	969	-0.10%
2022/08/26	1	62.10	0	0.00	61.40	1	959	0.10%
2022/08/25	1	62.00	0	0.00	61.50	1	952	0.11%
2022/08/24	1	60.50	1	62.00	62.00	0	946	0.00%
2022/08/23	1	59.50	0	0.00	60.30	1	906	0.11%
2022/08/09	1	50.90	0	0.00	51.60	1	846	0.12%
2022/07/18	6	57.93	6	57.15	59.00	0	780	0.00%
2022/07/01	0.1	48.20	0	0.00	46.15	0.1	599	0.02%
2022/06/30	1	49.80	0	0.00	49.95	1	588	0.17%
2022/06/28	0.1	56.50	0	0.00	56.20	0.1	577	0.01%
2022/06/22	1.1	56.87	0	0.00	55.50	1.1	633	0.17%
2022/06/17	0	0.00	1	60.00	59.20	-1	611	-0.16%
2022/06/06	1	68.00	0	0.00	69.30	1	645	0.15%
2022/05/25	0	64.00	0	0.00	64.30	0	688	0.00%
2022/05/12	0.1	61.40	0	0.00	59.90	0.1	718	0.01%
2022/04/28	0.1	63.60	0	0.00	64.80	0.1	776	0.01%
2022/04/25	0.1	63.70	1	63.00	63.20	-0.9	788	-0.11%
2022/04/19	0.1	68.50	0	0.00	68.10	0.1	852	0.01%
2022/04/15	0	0.00	0	69.40	68.90	0	915	0.00%
2022/04/14	0	0.00	10	71.12	71.20	-10	950	-1.05%
2022/04/12	0	0.00	1	70.20	70.80	-1	1,040	-0.10%
2022/03/28	10	83.10	0	0.00	84.90	10	1,456	0.69%
2022/03/21	0	0.00	2	80.80	80.40	-2	1,624	-0.12%
2022/03/18	0.1	79.40	0	0.00	79.10	0.1	1,655	0.01%
2022/03/16	0	77.80	0	0.00	77.60	0	1,795	0.00%
2022/03/14	0	80.40	0	0.00	80.60	0	1,921	0.00%
2022/03/08	0.1	80.50	1	80.00	79.60	-0.9	2,795	-0.03%
2022/03/07	4	82.88	0	0.00	83.00	4	3,173	0.13%
2022/03/04	0	88.70	0	0.00	88.10	0	3,734	0.00%
2022/01/26	0	0.00	1	88.30	88.20	-1	5,790	-0.02%
2022/01/24	0	89.50	0	0.00	90.50	0	5,792	0.00%
2022/01/21	1	90.01	0	0.00	90.00	1	5,790	0.02%
2022/01/19	0	0.00	1	92.90	92.80	-1	5,810	-0.02%
2022/01/18	2	95.70	0	0.00	94.00	2	5,806	0.03%
2022/01/14	0	91.20	0	0.00	91.60	0	5,774	0.00%
2022/01/12	0	94.00	1	93.10	93.10	-1	5,739	-0.02%
2022/01/11	0	97.70	0	0.00	94.70	0	5,711	0.00%
2022/01/10	2	99.09	0	0.00	98.00	2	5,675	0.04%
2022/01/07	0	98.50	1	99.40	97.90	-1	5,663	-0.02%
2022/01/06	2	101.00	0	0.00	100.00	2	5,630	0.04%
2022/01/05	3	105.48	3	103.00	103.00	0	5,605	0.00%
2022/01/04	5	105.49	9.1	106.22	105.50	-4.1	5,555	-0.07%
2022/01/03	0	104.00	3	104.33	104.50	-3	5,410	-0.05%
2021/12/30	0	0.00	2	101.50	101.00	-2	5,348	-0.04%
2021/12/29	1	98.80	0	0.00	99.10	1	5,319	0.02%
2021/12/28	0	0.00	1	99.30	99.30	-1	5,317	-0.02%
2021/12/24	1	97.60	0	0.00	97.60	1	5,285	0.02%
2021/12/23	1	98.80	0	0.00	98.70	1	5,269	0.02%
2021/12/22	2	99.20	62	99.97	99.10	-60	5,243	-1.14%
2021/12/21	2	99.00	0	0.00	98.40	2	5,213	0.04%
2021/12/20	21	97.76	21	98.27	97.60	0	5,189	0.00%
2021/12/17	127	101.50	65	99.97	99.50	62	5,132	1.21%	大買/
2021/12/16	146	101.85	144	102.31	101.00	2	5,096	0.04%	大買/大賣/
2021/12/14	0	0.00	1	101.00	101.00	-1	5,036	-0.02%
2021/12/13	2	102.25	2.1	103.62	103.00	-0.1	5,006	0.00%
2021/12/10	0	0.00	1	102.00	101.00	-1	4,945	-0.02%
2021/12/08	4	105.75	3	105.33	105.00	1	4,825	0.02%
2021/12/07	10	106.41	22.4	107.20	105.50	-12.4	4,723	-0.26%
2021/12/06	1	113.50	2	114.00	114.50	-1	4,378	-0.02%
2021/12/03	1.1	116.42	1	116.00	116.50	0.1	4,312	0.00%
2021/12/02	4.1	118.35	3	118.17	113.00	1.1	4,177	0.03%
2021/12/01	1.1	118.02	6	118.83	117.00	-4.9	3,918	-0.13%
2021/11/30	12.2	120.82	14	117.79	117.00	-1.8	3,566	-0.05%
2021/11/29	20	112.97	7.1	113.43	113.50	13	3,000	0.43%
2021/11/26	13	112.77	24	114.63	115.50	-11	2,633	-0.42%
2021/11/25	17.1	112.67	5	113.10	111.50	12.1	1,878	0.64%
2021/11/23	1	95.40	2	97.25	95.50	-1	1,280	-0.08%
2021/11/19	0	0.00	1	92.30	92.40	-1	1,201	-0.08%
2021/11/18	1	91.50	1	92.40	92.00	0	1,203	0.00%
2021/11/17	0	0.00	1	91.40	93.40	-1	1,196	-0.08%
2021/11/16	0	0.00	1	91.20	89.60	-1	1,227	-0.08%
2021/11/15	0	0.00	1	91.30	90.70	-1	1,294	-0.08%
2021/11/12	0	0.00	2	87.80	86.50	-2	1,288	-0.16%
2021/11/05	0	0.00	2	87.70	87.60	-2	1,418	-0.14%
2021/11/04	1	88.00	0	0.00	87.00	1	1,454	0.07%
2021/11/03	2	87.50	0	0.00	87.00	2	1,461	0.14%
2021/11/02	0	0.00	1	87.40	83.00	-1	1,481	-0.07%
2021/10/29	1	85.60	0	0.00	86.80	1	1,561	0.06%
2021/10/28	0	0.00	4	88.23	85.90	-4	1,566	-0.26%
2021/10/27	0	0.00	6	85.15	85.80	-6	1,549	-0.39%
2021/10/26	0	0.00	1	85.00	85.10	-1	1,566	-0.06%
2021/10/19	10	82.54	0	0.00	82.50	10	1,701	0.59%
2021/10/07	1	80.40	0	0.00	80.90	1	1,941	0.05%
2021/10/05	1	75.90	2	80.00	80.50	-1	2,027	-0.05%
2021/10/04	1	79.80	8	78.94	78.90	-7	2,113	-0.33%
2021/10/01	1	80.20	0	0.00	80.50	1	2,170	0.05%
2021/09/30	2	83.90	0	84.40	84.40	2	2,375	0.08%
2021/09/29	1	83.00	0	0.00	82.00	1	2,625	0.04%
2021/09/23	1	87.90	0	0.00	89.00	1	3,473	0.03%
2021/09/17	0	0.00	1	89.40	89.70	-1	3,741	-0.03%
2021/09/16	1	89.00	0	0.00	88.50	1	3,798	0.03%
2021/09/08	2	90.20	1	91.10	89.90	1	4,965	0.02%
2021/09/07	2	92.55	1	94.90	91.80	1	5,047	0.02%
2021/09/06	1	93.30	3	95.00	93.30	-2	5,158	-0.04%
2021/09/03	4	96.08	2	95.60	95.40	2	5,294	0.04%
2021/09/02	2	99.20	1	101.50	98.50	1	5,290	0.02%
2021/08/31	4	100.25	2	100.50	101.00	2	5,363	0.04%
2021/08/27	0	0.00	3	103.50	102.00	-3	5,489	-0.05%
2021/08/26	3	101.00	0	0.00	101.50	3	5,548	0.05%
2021/08/25	0	0.00	3	103.50	104.00	-3	5,627	-0.05%
2021/08/20	0	0.00	1	98.00	96.80	-1	5,777	-0.02%
2021/08/19	3	97.30	0	0.00	93.00	3	5,800	0.05%
2021/08/17	0	0.00	1	99.50	96.00	-1	6,084	-0.02%
2021/08/16	0	0.00	14	99.26	100.00	-14	6,124	-0.23%
2021/08/13	3	105.17	1	102.50	103.00	2	6,185	0.03%
2021/08/12	1	107.50	0	0.00	108.00	1	6,213	0.02%
2021/08/11	0	0.00	1	108.00	107.50	-1	6,292	-0.02%
2021/08/09	0	0.00	1	109.00	107.00	-1	6,461	-0.02%
2021/08/04	2	110.50	8	110.63	112.00	-6	6,864	-0.09%
2021/08/03	1	105.50	0	0.00	105.00	1	6,915	0.01%
2021/08/02	2	103.75	3	105.67	106.00	-1	7,135	-0.01%
2021/07/30	1	103.00	1	105.50	102.00	0	7,220	0.00%
2021/07/29	1	104.00	0	0.00	105.50	1	7,301	0.01%
2021/07/28	2	104.00	10	104.45	104.50	-8	7,375	-0.11%
2021/07/27	3	111.00	0	0.00	109.50	3	7,484	0.04%
2021/07/26	1	112.00	0	0.00	113.00	1	7,612	0.01%
2021/07/23	2	113.00	0	0.00	112.00	2	7,663	0.03%
2021/07/22	7	113.43	3	115.17	112.50	4	7,736	0.05%
2021/07/21	5	110.70	7	111.43	111.00	-2	7,787	-0.03%
2021/07/20	5	111.70	1	112.50	110.00	4	7,776	0.05%
2021/07/16	2	113.75	2	114.25	113.50	0	7,830	0.00%
2021/07/15	2.1	114.24	0	0.00	114.50	2.1	7,884	0.03%
2021/07/14	3	114.00	0	0.00	114.00	3	8,022	0.04%
2021/07/13	2	117.00	4	119.75	114.00	-2	8,058	-0.02%
2021/07/09	3	116.00	3	116.00	115.00	0	8,040	0.00%
2021/07/08	2	120.00	5	120.40	119.00	-3	8,066	-0.04%
2021/07/07	5	121.60	3	124.17	120.50	2	8,101	0.02%
2021/07/06	13	122.88	12	121.92	121.50	1	7,972	0.01%
2021/07/05	12	120.21	9	121.28	118.00	3	7,865	0.04%
2021/07/02	1	113.50	1	114.50	115.50	0	7,760	0.00%
2021/07/01	9.1	116.87	2	118.00	114.00	7.1	8,048	0.09%
2021/06/30	1	114.00	12	118.00	123.00	-11	8,037	-0.14%
2021/06/29	8	114.00	5	116.50	112.00	3	7,900	0.04%
2021/06/28	6	111.00	5	109.30	112.50	1	7,787	0.01%
2021/06/25	4	115.00	0	0.00	113.00	4	7,774	0.05%
2021/06/23	8	114.56	7	115.57	115.50	1	7,897	0.01%
2021/06/22	2	115.50	0	0.00	112.00	2	7,990	0.03%
2021/06/21	1	115.50	0	0.00	113.50	1	8,099	0.01%
2021/06/18	14	119.46	7	117.93	117.00	7	8,071	0.09%
2021/06/17	3	115.00	12	115.38	117.50	-9	7,670	-0.12%
2021/06/16	6	108.00	1	107.00	107.00	5	7,512	0.07%
2021/06/15	4	106.63	7	106.64	108.00	-3	7,507	-0.04%
2021/06/11	8	105.00	8	109.31	103.50	0	7,479	0.00%
2021/06/09	1	105.50	0.1	103.00	103.00	0.9	7,802	0.01%
2021/06/07	3	103.17	0	0.00	102.50	3	7,863	0.04%
2021/06/04	6	105.25	0	0.00	105.00	6	7,874	0.08%
2021/06/03	2	103.75	4	100.23	104.00	-2	7,867	-0.03%
2021/06/02	1	99.50	6	100.50	100.00	-5	7,833	-0.06%
2021/05/31	4	106.50	1	104.50	104.50	3	7,760	0.04%
2021/05/28	1	104.50	0	0.00	104.50	1	7,739	0.01%
2021/05/27	1.1	104.91	0	0.00	104.00	1.1	7,708	0.01%
2021/05/26	15	106.00	11	105.86	104.50	4	7,654	0.05%
2021/05/25	3	105.83	4	107.00	108.00	-1	7,623	-0.01%
2021/05/21	0	0.00	5	96.78	95.80	-5	8,044	-0.06%
2021/05/20	1	93.30	1	94.10	93.00	0	8,255	0.00%
2021/05/19	5	95.14	14	96.81	95.40	-9	8,409	-0.11%
2021/05/18	15	96.67	1	95.60	96.90	14	8,638	0.16%
2021/05/17	1	89.80	5	93.42	88.90	-4	8,770	-0.05%
2021/05/14	12	96.23	5	97.00	93.00	7	8,852	0.08%
2021/05/13	4	90.90	4	91.88	91.60	0	8,935	0.00%
2021/05/12	5	94.74	2	98.50	90.90	3	9,089	0.03%
2021/05/11	3	103.17	3	101.50	101.00	0	9,090	0.00%
2021/05/10	2	114.75	1	110.50	110.50	1	9,152	0.01%
2021/05/07	1	110.50	0	0.00	113.00	1	9,214	0.01%
2021/05/06	1	103.00	1	106.00	103.00	0	9,549	0.00%
2021/05/04	1	103.50	1	106.50	106.00	0	9,851	0.00%
2021/05/03	2	116.00	2	117.50	113.50	0	10,170	0.00%
2021/04/29	0	0.00	1	126.00	125.00	-1	10,099	-0.01%
2021/04/28	4	127.63	16	126.50	128.50	-12	10,166	-0.12%
2021/04/27	17	126.32	2	125.75	126.50	15	10,239	0.15%
2021/04/26	0	0.00	1	124.00	123.50	-1	10,222	-0.01%
2021/04/22	0	0.00	3	118.83	119.50	-3	10,494	-0.03%
2021/04/21	2	123.75	0	0.00	123.50	2	10,620	0.02%
2021/04/20	5	127.60	16	125.31	127.50	-11	10,940	-0.10%
2021/04/19	15	123.20	15	124.37	123.00	0	10,902	0.00%
2021/04/16	11	123.14	11	124.45	123.00	0	10,940	0.00%
2021/04/15	11	124.05	1	124.50	124.00	10	11,107	0.09%
2021/04/14	4	122.88	6	123.25	125.00	-2	11,202	-0.02%
2021/04/13	4.2	124.64	1	125.00	122.50	3.2	11,300	0.03%
2021/04/12	2	124.75	13	126.00	121.50	-11	11,314	-0.10%
2021/04/09	13	126.27	27	127.43	126.00	-14	11,401	-0.12%
2021/04/08	25.3	132.99	16.1	134.72	131.00	9.2	11,427	0.08%
2021/04/07	21	134.50	18	134.25	133.50	3	11,575	0.03%
2021/04/06	16	128.81	14	126.25	129.50	2	11,354	0.02%
2021/04/01	12	121.25	14	120.21	121.50	-2	11,260	-0.02%
2021/03/31	10	117.50	20	119.50	117.50	-10	11,387	-0.09%
2021/03/30	21	118.50	21	118.57	118.50	0	11,764	0.00%
2021/03/29	25	117.36	20	121.00	117.00	5	11,926	0.04%
2021/03/26	22	119.23	22	118.61	119.50	0	12,174	0.00%
2021/03/25	24	114.40	25	114.60	114.00	-1	12,118	-0.01%
2021/03/24	7	124.79	2	121.00	120.00	5	12,075	0.04%
2021/03/23	21	131.05	23	131.83	131.00	-2	12,106	-0.02%
2021/03/22	29	130.84	2	131.00	130.50	27	12,209	0.22%
2021/03/19	3	131.83	1	136.00	133.00	2	12,296	0.02%
2021/03/18	14	135.82	24	135.27	134.50	-10	12,427	-0.08%
2021/03/17	7	134.64	10	134.65	134.00	-3	12,481	-0.02%
2021/03/16	23	136.46	19.1	135.84	134.50	3.9	12,505	0.03%
2021/03/15	6	134.25	6	133.67	134.50	0	12,413	0.00%
2021/03/12	3	129.50	0	0.00	128.00	3	12,305	0.02%
2021/03/11	1	126.00	0	0.00	131.00	1	12,362	0.01%
2021/03/09	1	115.00	0	0.00	110.50	1	12,470	0.01%
2021/03/08	1	118.00	0	0.00	117.00	1	12,466	0.01%
2021/03/03	2	129.00	0	0.00	130.00	2	12,775	0.02%
2021/03/02	0	126.00	1	126.00	126.00	-1	12,890	-0.01%
2021/02/26	0	0.00	2	125.50	130.00	-2	13,034	-0.02%
2021/02/25	3	134.17	2	132.50	132.00	1	13,343	0.01%
2021/02/24	27	133.63	26	131.87	129.00	1	13,326	0.01%
2021/02/23	25	138.36	26	138.98	137.50	-1	13,344	-0.01%
2021/02/22	6	134.58	5	138.00	139.50	1	13,052	0.01%
2021/02/19	4	123.50	3	124.50	127.50	1	13,152	0.01%
2021/02/18	3	122.83	2	121.00	124.00	1	13,244	0.01%
2021/02/17	1	113.00	2	115.00	117.50	-1	13,484	-0.01%
2021/02/05	0	0.00	1	106.50	107.00	-1	13,531	-0.01%
2021/02/04	3	104.33	8	104.63	104.00	-5	13,967	-0.04%
2021/02/03	3	102.17	5	104.50	104.00	-2	14,127	-0.01%
2021/02/02	8	100.31	0	0.00	100.00	8	13,906	0.06%
2021/02/01	3	96.67	3	95.87	96.50	0	13,833	0.00%
2021/01/29	4	101.55	4	101.13	98.50	0	13,785	0.00%
2021/01/28	8	103.89	8	104.00	101.00	0	13,657	0.00%
2021/01/27	2	101.75	3	101.67	100.50	-1	13,700	-0.01%
2021/01/26	7	102.07	2.7	101.77	99.10	4.3	13,769	0.03%
2021/01/25	1	106.50	9	103.83	107.00	-8	13,404	-0.06%
2021/01/21	2	98.30	2	97.05	98.00	0	12,896	0.00%
2021/01/20	4	96.40	3	96.47	93.80	1	12,789	0.01%
2021/01/19	6	101.00	0	0.00	99.00	6	12,639	0.05%
2021/01/18	0	0.00	1	99.20	100.50	-1	12,578	-0.01%
2021/01/15	4	101.00	3	103.00	101.00	1	12,515	0.01%
2021/01/14	4	100.05	2	102.00	102.50	2	12,336	0.02%
2021/01/13	5.2	100.17	3	99.27	100.00	2.2	12,264	0.02%
2021/01/12	2.4	93.27	10	93.04	93.20	-7.7	12,028	-0.06%
2021/01/08	8	97.79	6	98.32	95.20	2	12,534	0.02%
2021/01/07	0.5	97.70	4.7	94.89	97.50	-4.2	12,342	-0.03%
2021/01/06	19	98.56	30	96.69	96.00	-11	12,234	-0.09%
2021/01/05	1	96.50	1	97.30	97.70	0	12,030	0.00%
2021/01/04	5	95.74	4	96.10	97.50	1	11,917	0.01%
2020/12/31	2	91.90	2	91.10	91.60	0	11,758	0.00%
2020/12/30	18	89.47	17.8	88.94	91.90	0.2	11,606	0.00%
2020/12/29	4	85.95	16	85.29	84.80	-12	11,358	-0.11%
2020/12/28	4	86.38	4	86.60	85.00	0	11,243	0.00%
2020/12/25	7	86.34	5	85.50	84.80	2	11,135	0.02%
2020/12/24	11	84.70	6.3	86.13	86.20	4.7	10,948	0.04%
2020/12/23	4	78.30	1	79.60	78.40	3	10,487	0.03%
2020/12/22	5	78.38	16	79.44	77.90	-11	10,269	-0.11%
2020/12/21	2	73.40	2	74.45	75.00	0	9,943	0.00%
2020/12/18	4	74.70	3	74.93	73.70	1	9,853	0.01%
2020/12/17	2	74.65	3	73.47	75.20	-1	9,668	-0.01%
2020/12/16	3	72.90	0.1	71.00	72.80	2.9	9,437	0.03%
2020/12/15	0.1	71.00	1	69.90	68.30	-0.9	9,266	-0.01%
2020/12/14	0	0.00	20.8	73.27	73.60	-20.8	9,095	-0.23%
2020/12/11	1	71.70	0	0.00	69.70	1	8,808	0.01%
2020/12/09	10	69.90	0	0.00	72.10	10	8,565	0.12%
2020/12/07	17	71.35	28	71.43	70.60	-11	8,252	-0.13%
2020/12/04	0	0.00	2	69.60	71.60	-2	8,135	-0.02%
2020/12/03	10	70.30	3.5	71.26	70.10	6.5	8,054	0.08%
2020/12/01	20	68.97	20	69.10	68.50	0	7,819	0.00%
2020/11/27	2	66.55	0	0.00	66.90	2	7,549	0.03%
2020/11/26	0	0.00	2	65.50	66.20	-2	7,437	-0.03%
2020/11/25	2	64.60	2	65.10	63.90	0	7,271	0.00%
2020/11/24	13	66.88	13	65.28	65.50	0	7,077	0.00%
2020/11/23	0	0.00	1	62.30	62.60	-1	6,734	-0.01%
2020/11/20	2	61.70	6.2	61.87	62.00	-4.2	6,608	-0.06%
2020/11/19	24	60.79	17	60.62	60.60	7	6,320	0.11%
2020/11/18	8	61.24	22.2	60.68	61.40	-14.2	6,176	-0.23%
2020/11/17	0	0.00	5	59.98	60.00	-5	5,780	-0.09%
2020/11/16	14	58.42	14	58.03	58.40	0	5,492	0.00%
2020/11/13	41	56.22	1	55.30	56.10	40	4,947	0.81%
2020/11/12	8	56.34	7	56.67	57.00	1	4,661	0.02%
2020/11/11	0	0.00	1	51.80	53.30	-1	4,040	-0.02%
2020/11/06	1	51.10	0	0.00	50.00	1	3,499	0.03%
2020/11/05	0	0.00	1.1	50.28	50.80	-1.1	3,391	-0.03%
2020/11/04	18	49.97	18	50.32	49.90	0	3,238	0.00%
2020/11/03	1	46.45	0	0.00	48.60	1	2,785	0.04%
2020/11/02	0	0.00	1	44.35	44.20	-1	2,637	-0.04%
2020/10/30	3	45.13	3	45.30	44.15	0	2,705	0.00%
2020/10/26	1	47.30	0	0.00	46.50	1	2,772	0.04%
2020/10/23	0	0.00	10	46.73	46.85	-10	2,750	-0.36%
2020/10/22	0	0.00	2	47.10	46.45	-2	2,721	-0.07%
2020/10/21	9	50.61	1	50.60	48.20	8	2,642	0.30%
2020/10/20	4	50.50	0	0.00	49.20	4	2,518	0.16%
2020/10/19	57	49.45	59	49.26	49.50	-2	2,366	-0.08%
2020/09/29	0	0.00	1	41.35	41.25	-1	1,554	-0.06%
2020/09/25	0	0.00	1.4	38.43	37.40	-1.4	1,474	-0.09%
2020/09/23	1	40.30	0	0.00	40.20	1	1,496	0.07%
2020/09/15	0	0.00	1	42.75	42.65	-1	1,591	-0.06%
2020/09/14	1	42.15	0	0.00	42.60	1	1,598	0.06%
2020/08/27	1	42.25	0	0.00	42.25	1	2,070	0.05%
2020/08/21	0.2	42.80	0	0.00	42.70	0.2	2,166	0.01%
2020/07/30	0	0.00	2	34.70	34.45	-2	3,078	-0.06%
2020/07/27	0	0.00	1	35.45	35.35	-1	3,244	-0.03%
2020/07/24	0	0.00	7	35.31	35.70	-7	3,193	-0.22%
2020/07/21	0	0.00	2.1	34.26	33.85	-2.1	3,201	-0.07%
2020/07/20	0	0.00	3	32.30	32.65	-3	3,199	-0.09%
2020/07/17	0	0.00	3	33.10	32.85	-3	3,227	-0.09%
2020/07/15	1	33.30	1	33.60	33.05	0	3,278	0.00%
2020/07/14	0	0.00	0.9	33.30	33.55	-0.9	3,318	-0.03%
2020/07/13	0	0.00	2	33.70	33.65	-2	3,356	-0.06%
2020/07/09	0	0.00	3	34.95	34.90	-3	3,520	-0.09%
2020/07/06	0	0.00	2	35.20	35.10	-2	3,851	-0.05%
2020/07/01	5	34.75	0	0.00	34.55	5	4,086	0.12%
2020/06/18	0	0.00	10	36.53	36.60	-10	4,242	-0.24%
2020/06/15	1	35.80	6	35.58	35.50	-5	4,366	-0.11%
2020/06/09	0	0.00	5	37.50	37.20	-5	4,513	-0.11%
2020/06/08	1	38.00	0	0.00	37.90	1	4,552	0.02%
2020/06/05	2	38.15	0	0.00	38.15	2	4,554	0.04%
2020/06/03	0	0.00	4	38.10	37.95	-4	4,507	-0.09%
2020/05/28	0	0.00	1	37.90	37.90	-1	4,407	-0.02%
2020/05/26	0	0.00	1	37.05	36.65	-1	4,355	-0.02%
2020/05/20	3	37.10	6	37.27	37.10	-3	4,467	-0.07%
2020/05/19	2	36.60	0	0.00	36.75	2	4,448	0.04%
2020/05/18	2	35.90	0	0.00	35.70	2	4,457	0.04%
2020/05/15	4	36.25	0	0.00	36.50	4	4,478	0.09%
2020/05/14	4	37.20	12	37.00	36.20	-8	4,452	-0.18%
2020/05/13	12	38.37	0	0.00	37.90	12	4,433	0.27%
2020/05/11	5	38.06	1	37.65	38.35	4	4,449	0.09%
2020/05/08	6	38.55	13	38.43	37.55	-7	4,441	-0.16%
2020/05/07	30	39.87	3	39.73	39.20	27	4,380	0.62%
2020/05/06	8	37.00	46	37.90	38.15	-38	4,085	-0.93%
2020/05/05	20	34.88	10	34.20	34.70	10	3,688	0.27%
2020/04/29	0	34.15	3	34.10	34.15	-3	3,684	-0.08%
2020/04/24	0	0.00	0	33.80	33.80	0	3,691	0.00%
2020/04/20	0	0.00	1	34.30	33.90	-1	3,767	-0.03%
2020/04/17	3	34.80	0	0.00	33.75	3	3,778	0.08%
2020/04/15	8	35.46	0	0.00	34.20	8	3,757	0.21%
2020/04/14	2	33.50	0	0.00	33.55	2	3,688	0.05%
2020/04/09	2	35.98	2	34.70	33.95	0	4,140	0.00%
2020/04/07	3	31.13	7	31.56	32.20	-4	4,092	-0.10%
2020/03/27	0	0.00	5	30.44	29.65	-5	4,612	-0.11%
2020/03/25	0	0.00	2	27.90	28.35	-2	4,624	-0.04%
2020/03/24	3	25.90	3	26.20	25.80	0	4,572	0.00%
2020/03/23	0	0.00	2	25.00	24.75	-2	4,545	-0.04%
2020/03/20	3	26.95	0	0.00	27.00	3	4,520	0.07%
2020/03/19	1	25.50	0	0.00	25.25	1	4,478	0.02%
2020/03/18	3	28.72	2	29.25	28.05	1	4,419	0.02%
2020/03/17	6	29.38	0	0.00	28.60	6	4,403	0.14%
2020/03/13	10	28.50	64	28.50	28.70	-54	4,289	-1.26%
2020/03/12	3	31.60	2	31.70	31.65	1	4,241	0.02%
2020/03/11	1	35.40	1	36.00	35.10	0	4,204	0.00%
2020/03/10	1	34.50	0	0.00	36.15	1	4,195	0.02%
2020/03/06	1	37.90	1	37.95	38.00	0	4,227	0.00%
2020/02/26	0	0.00	1	40.50	39.65	-1	4,164	-0.02%
2020/02/25	1	40.65	0	0.00	40.60	1	4,108	0.02%
2020/02/21	3	41.35	3	41.35	41.20	0	4,045	0.00%
2020/02/19	5	41.10	0	0.00	40.90	5	3,956	0.13%
2020/02/18	0	0.00	5	40.45	40.45	-5	3,928	-0.13%
2020/02/14	5	40.85	0	0.00	40.60	5	4,036	0.12%
2020/02/13	0	0.00	1	41.30	40.15	-1	4,028	-0.02%
2020/02/12	5	40.80	7	40.99	41.10	-2	4,030	-0.05%
2020/02/11	6	40.76	5	40.30	40.30	1	3,986	0.03%
2020/02/07	0	0.00	1	40.30	39.55	-1	4,026	-0.02%
2020/02/05	1	40.50	1	40.45	39.55	0	4,410	0.00%
2020/02/04	1	39.85	0	0.00	39.95	1	4,497	0.02%
2020/01/31	0	0.00	2	38.40	38.15	-2	4,551	-0.04%
2020/01/14	0	0.00	1	43.55	43.50	-1	4,341	-0.02%
2020/01/10	0	0.00	1	42.55	42.80	-1	4,272	-0.02%
2020/01/09	60	43.20	0	0.00	42.95	60	4,251	1.41%
2020/01/07	3	43.00	11	44.69	43.00	-8	4,175	-0.19%
2020/01/06	1	46.30	43	45.78	46.10	-42	4,113	-1.02%
2020/01/03	13	46.98	7	47.13	45.95	6	4,087	0.15%
2020/01/02	45	45.02	3	45.00	45.15	42	3,791	1.11%
2019/12/31	4	45.91	3	45.65	45.20	1	3,800	0.03%
2019/12/30	4	44.69	10	45.07	45.25	-6	3,615	-0.17%
2019/12/27	1	42.50	1	42.30	42.30	0	3,350	0.00%
2019/12/26	1	42.90	0	0.00	41.95	1	3,385	0.03%
2019/12/25	1	42.65	1	42.55	42.40	0	3,429	0.00%
2019/12/24	0	0.00	20	42.00	42.30	-20	3,477	-0.58%
2019/12/23	1	41.70	0	0.00	41.60	1	3,489	0.03%
2019/12/20	3	41.58	2	41.20	41.30	1	3,475	0.03%
2019/12/19	0	0.00	7	40.30	40.15	-7	3,504	-0.20%
2019/12/18	0	0.00	1	40.50	40.30	-1	3,671	-0.03%
2019/12/12	2	40.90	0	0.00	40.70	2	4,745	0.04%
2019/12/10	2	41.18	0	0.00	41.10	2	4,792	0.04%
2019/12/09	6	41.48	0	0.00	41.35	6	4,807	0.12%
2019/12/06	6	41.05	4	41.10	41.00	2	4,856	0.04%
2019/12/05	5	41.00	0	0.00	40.70	5	4,901	0.10%
2019/12/03	1	39.55	1	40.55	40.35	0	4,939	0.00%
2019/11/28	1	40.45	2	40.90	40.85	-1	5,234	-0.02%
2019/11/13	5	41.50	0	0.00	40.25	5	5,175	0.10%
2019/11/12	0	0.00	2	39.20	39.25	-2	5,048	-0.04%
2019/11/11	2	39.10	0	0.00	38.15	2	5,037	0.04%
2019/11/06	6	40.36	7	40.15	40.10	-1	4,999	-0.02%
2019/11/05	10	42.76	0	0.00	39.40	10	4,923	0.20%
2019/11/04	1	42.60	9	43.10	43.65	-8	4,658	-0.17%
2019/11/01	6	41.58	0	0.00	43.50	6	4,567	0.13%
2019/10/31	9	41.73	0	0.00	42.70	9	4,403	0.20%
2019/10/14	1	41.50	0	0.00	41.00	1	4,061	0.02%
2019/10/09	1	41.60	0	0.00	42.20	1	3,952	0.03%
2019/10/08	2	42.75	0	0.00	42.50	2	3,851	0.05%
2019/10/07	2	43.10	3	43.90	43.70	-1	3,832	-0.03%
2019/10/04	4	43.45	4	43.85	44.00	0	3,752	0.00%
2019/10/03	1	42.50	0	0.00	43.85	1	3,681	0.03%
2019/10/02	2	43.25	1	43.75	43.15	1	3,642	0.03%
2019/10/01	3	43.82	1	44.00	44.20	2	3,580	0.06%
2019/09/27	3	42.50	1	42.60	43.30	2	3,443	0.06%
2019/09/26	4	41.36	2	41.80	42.60	2	3,334	0.06%
2019/09/17	6	43.05	3	45.40	41.80	3	2,375	0.13%
2019/09/16	0	0.00	3	41.72	41.30	-3	1,806	-0.17%
2019/09/05	1	41.40	10	41.25	41.00	-9	1,552	-0.58%
2019/09/04	10	40.50	0	0.00	41.00	10	1,506	0.66%
2019/09/03	3	39.73	3	40.13	40.45	0	1,413	0.00%
2019/09/02	0	0.00	3	39.23	39.25	-3	1,259	-0.24%
2019/08/28	1	34.15	0	0.00	34.10	1	1,091	0.09%
2019/08/21	0	0.00	1	35.00	35.60	-1	1,095	-0.09%
2019/08/16	1	34.00	0	0.00	34.00	1	1,087	0.09%
2019/08/08	1	34.65	0	0.00	35.25	1	1,086	0.09%
2019/08/06	2	34.80	0	0.00	35.85	2	1,071	0.19%
2019/08/05	1	36.45	0	0.00	36.45	1	1,069	0.09%
2019/07/19	1	41.80	0	0.00	41.40	1	1,202	0.08%
2019/07/15	1	43.10	0	0.00	43.00	1	1,259	0.08%
2019/07/12	5	43.00	0	0.00	43.45	5	1,310	0.38%
2019/07/09	1	45.20	0	0.00	45.00	1	1,657	0.06%
2019/07/08	0	0.00	1	46.30	46.10	-1	1,663	-0.06%
2019/07/04	2	45.75	0	0.00	45.50	2	1,710	0.12%
2019/07/01	0	0.00	1	44.10	44.45	-1	1,839	-0.05%
2019/06/25	1	42.70	2	42.50	42.50	-1	1,909	-0.05%
2019/06/20	1	43.50	0	0.00	43.30	1	2,059	0.05%
2019/06/17	2	42.68	0	0.00	42.75	2	2,138	0.09%
2019/06/12	0	0.00	2	41.60	41.60	-2	2,293	-0.09%
2019/05/31	3	41.85	0	0.00	41.65	3	2,704	0.11%
2019/05/30	0	0.00	1	40.70	41.20	-1	2,771	-0.04%
2019/05/20	0	0.00	1	41.00	40.75	-1	3,804	-0.03%
2019/05/15	2	42.20	0	0.00	42.10	2	4,266	0.05%
2019/05/08	2	45.50	0	0.00	45.35	2	4,673	0.04%
2019/05/06	1	45.90	0	0.00	44.75	1	4,751	0.02%
2019/05/03	1	46.45	0	0.00	46.25	1	4,785	0.02%
2019/05/02	0	0.00	3	46.25	46.25	-3	4,832	-0.06%
2019/04/26	1	48.10	0	0.00	47.25	1	4,961	0.02%
2019/04/25	0	0.00	1	46.85	46.90	-1	4,968	-0.02%
2019/04/23	1	47.00	0	0.00	47.25	1	5,111	0.02%
2019/04/18	3	49.17	0	0.00	47.60	3	5,707	0.05%
2019/04/17	1	49.50	1	50.20	49.35	0	5,719	0.00%
2019/04/16	1	49.50	4	50.00	49.75	-3	5,718	-0.05%
2019/04/10	3	47.07	0	0.00	47.50	3	5,923	0.05%
2019/04/09	1	48.05	6	47.66	47.60	-5	6,081	-0.08%
2019/04/02	1	45.35	0	0.00	45.30	1	6,827	0.01%
2019/03/22	3	48.92	0	0.00	48.80	3	8,062	0.04%
2019/03/21	0	0.00	2	47.35	48.15	-2	8,105	-0.02%
2019/03/20	0	0.00	10	47.00	47.30	-10	8,230	-0.12%
2019/03/19	3	47.33	0	0.00	47.25	3	8,377	0.04%
2019/03/15	2	47.85	0	0.00	48.10	2	8,770	0.02%
2019/03/14	0	0.00	3	49.05	46.60	-3	9,044	-0.03%
2019/03/08	2	50.80	2	49.60	50.40	0	9,612	0.00%
2019/03/07	0	0.00	1	51.40	50.30	-1	9,642	-0.01%
2019/03/04	0	0.00	3	50.10	51.10	-3	9,704	-0.03%
2019/02/27	8	49.00	5	49.13	49.05	3	9,658	0.03%
2019/02/26	3	51.90	5	51.72	51.40	-2	9,577	-0.02%
2019/02/25	9	51.60	6	51.57	51.90	3	9,563	0.03%
2019/02/22	41	51.94	44	51.79	51.60	-3	9,450	-0.03%
2019/02/21	2	47.95	6	48.14	48.50	-4	9,149	-0.04%
2019/02/20	0	0.00	3	48.20	48.00	-3	9,258	-0.03%
2019/02/19	1	47.55	1	47.60	47.60	0	9,267	0.00%
2019/02/18	3	48.37	5	47.88	47.60	-2	9,242	-0.02%
2019/02/15	2	46.58	1	47.10	47.05	1	9,163	0.01%
2019/02/14	11	47.13	2	46.73	46.35	9	9,095	0.10%
2019/02/13	55	48.32	2	47.68	47.40	53	9,023	0.59%
2019/02/12	18	45.10	6	45.61	46.00	12	8,777	0.14%
2019/02/11	2	43.05	5	42.44	43.10	-3	8,609	-0.03%
2019/01/28	0	0.00	2	41.38	41.10	-2	8,652	-0.02%
2019/01/25	2	41.25	0	0.00	40.85	2	8,874	0.02%
2019/01/23	1	39.35	1	39.60	40.35	0	9,254	0.00%
2019/01/22	4	40.26	0	0.00	39.70	4	9,268	0.04%
2019/01/21	1	41.30	3	41.42	40.60	-2	9,292	-0.02%
2019/01/18	0	0.00	1	40.90	40.70	-1	9,306	-0.01%
2019/01/17	2	40.65	2	40.55	40.55	0	9,334	0.00%
2019/01/16	1	40.90	3	40.85	40.90	-2	9,313	-0.02%
2019/01/15	21	42.28	21	41.76	41.75	0	9,273	0.00%
2019/01/14	1	41.55	2	41.83	41.75	-1	9,265	-0.01%
2019/01/11	5	41.83	7	41.61	41.50	-2	9,264	-0.02%
2019/01/10	2	40.63	1	41.00	40.30	1	9,125	0.01%
2019/01/09	13	43.12	25	41.68	40.50	-12	9,288	-0.13%
2019/01/08	0	0.00	1	40.20	40.30	-1	8,992	-0.01%
2019/01/07	0	0.00	2	40.40	39.65	-2	8,947	-0.02%
2019/01/04	1	37.60	44	37.95	39.00	-43	8,914	-0.48%
2019/01/03	12	39.04	21	39.92	38.75	-9	8,765	-0.10%
2019/01/02	1	39.90	0	0.00	40.00	1	8,676	0.01%
2018/12/28	6	39.91	11	39.95	40.10	-5	8,611	-0.06%
2018/12/27	23	38.64	31	38.79	38.95	-8	8,451	-0.09%
2018/12/26	11	38.55	5	39.56	37.40	6	8,289	0.07%
2018/12/25	38	39.48	46	39.69	39.60	-8	7,869	-0.10%
2018/12/24	34	39.95	32	39.76	39.75	2	7,694	0.03%
2018/12/22	62	39.50	50	39.09	39.05	12	7,492	0.16%
2018/12/21	7	37.61	3	38.25	40.15	4	7,198	0.06%
2018/12/20	0	0.00	6	36.60	36.50	-6	6,832	-0.09%
2018/12/19	11	35.95	3	36.10	35.80	8	6,640	0.12%
2018/12/17	1	35.70	5	35.79	35.35	-4	6,442	-0.06%
2018/12/14	1	33.55	0	0.00	34.10	1	6,267	0.02%
2018/12/13	27	35.12	50	34.62	34.50	-23	6,221	-0.37%
2018/12/12	11	35.14	7	35.79	35.50	4	6,141	0.07%
2018/12/11	18	34.81	18	35.23	34.90	0	6,015	0.00%
2018/12/10	3	33.55	0	0.00	33.90	3	5,929	0.05%
2018/12/07	39	35.56	38	35.68	35.75	1	5,814	0.02%
2018/12/06	43	35.80	21	34.11	34.50	22	5,528	0.40%
2018/12/05	15	36.51	14	35.16	37.80	1	5,190	0.02%
2018/12/04	5	34.88	0	0.00	34.50	5	4,788	0.10%
2018/12/03	30	33.90	32	34.43	34.45	-2	4,666	-0.04%
2018/11/30	2	31.10	0	0.00	31.35	2	4,492	0.04%
2018/11/29	9	31.16	0	0.00	30.55	9	4,432	0.20%
2018/11/28	8	30.43	8	30.70	30.65	0	4,373	0.00%
2018/11/21	1	30.85	0	0.00	30.85	1	4,247	0.02%
2018/11/19	5	31.46	5	31.40	31.40	0	4,240	0.00%
2018/11/16	4	29.65	0	0.00	29.55	4	4,139	0.10%
2018/11/15	1	29.05	1	28.70	29.10	0	4,063	0.00%
2018/11/14	0	0.00	1	28.85	28.55	-1	4,057	-0.02%
2018/11/13	0	0.00	1	28.00	28.80	-1	4,070	-0.02%
2018/11/12	0	0.00	3	28.57	28.75	-3	4,105	-0.07%
2018/11/07	2	28.25	0	0.00	29.20	2	4,211	0.05%
2018/11/02	7	31.54	0	0.00	30.30	7	4,132	0.17%
2018/11/01	3	29.70	3	30.40	30.25	0	3,918	0.00%
2018/10/30	0	0.00	4	26.25	26.10	-4	3,524	-0.11%
2018/10/19	1	33.25	0	0.00	33.35	1	3,957	0.03%
2018/10/17	0	0.00	4	40.13	37.60	-4	4,006	-0.10%
2018/10/12	2	36.08	2	37.10	36.45	0	4,097	0.00%
2018/10/11	1	36.50	0	0.00	36.50	1	4,217	0.02%
2018/10/08	0	0.00	125	39.83	40.80	-125	4,359	-2.87%	大賣/鉅額交易
2018/10/05	0	0.00	3	39.73	39.80	-3	4,552	-0.07%
2018/10/03	0	0.00	1	45.40	44.05	-1	4,979	-0.02%
2018/10/02	1	46.80	2	47.15	45.90	-1	5,164	-0.02%
2018/10/01	0	0.00	11	45.98	46.35	-11	5,295	-0.21%
2018/09/28	15	46.15	1	45.15	45.55	14	5,500	0.25%
2018/09/25	1	50.20	0	0.00	49.50	1	6,216	0.02%
2018/09/21	1	49.95	0	0.00	49.80	1	6,582	0.02%
2018/09/10	0	53.80	0	0.00	54.10	0	8,490	0.00%
2018/09/03	5	63.40	5	63.60	61.60	0	9,372	0.00%
2018/08/17	2	72.50	0	0.00	68.30	2	10,516	0.02%
2018/08/16	12	71.89	5	71.88	72.00	7	10,468	0.07%
2018/08/14	0	0.00	2	67.40	67.60	-2	10,349	-0.02%
2018/08/13	1	67.50	1	67.50	63.60	0	10,310	0.00%
2018/08/10	0	69.80	1	70.70	69.80	-1	10,282	-0.01%
2018/08/09	0	71.40	0	0.00	72.00	0	10,294	0.00%
2018/08/06	1	72.00	0	0.00	71.40	1	10,256	0.01%
2018/08/02	0	0.00	2	69.60	70.00	-2	10,387	-0.02%
2018/07/31	1	73.90	0	0.00	75.60	1	10,441	0.01%
2018/07/30	0	0.00	1	77.50	73.50	-1	10,481	-0.01%
2018/07/27	18	81.59	16	81.08	80.70	2	10,555	0.02%
2018/07/25	0	0.00	1	77.10	77.80	-1	10,320	-0.01%
2018/07/24	3	74.07	1	73.60	76.50	2	10,204	0.02%
2018/07/23	0	0.00	2	73.45	74.50	-2	10,145	-0.02%
2018/07/20	2	74.65	1	71.90	71.30	1	10,038	0.01%
2018/07/18	0	0.00	5	74.40	75.30	-5	10,006	-0.05%
2018/07/17	1	78.50	0	0.00	78.80	1	10,089	0.01%
2018/07/16	3	83.40	2	84.50	82.60	1	9,995	0.01%
2018/07/13	16	87.59	11	85.97	85.10	5	10,005	0.05%
2018/07/12	1	82.20	0	0.00	85.50	1	9,815	0.01%
2018/07/11	136	82.70	11	83.28	82.20	125	9,749	1.28%	大買/鉅額交易
2018/07/10	5	79.60	5	78.60	80.40	0	9,659	0.00%
2018/07/09	1	86.43	0	0.00	80.50	1	9,549	0.01%
2018/07/06	1	86.50	1	89.00	84.90	0	9,382	0.00%
2018/07/04	2	87.25	2	85.65	91.50	0	8,991	0.00%
2018/07/03	11	90.50	12	92.00	86.00	-1	8,811	-0.01%
2018/06/29	64	81.25	62	84.33	84.40	2	8,052	0.02%
2018/06/28	2	81.00	2	79.20	79.00	0	7,692	0.00%
2018/06/27	6	83.25	5	78.84	78.30	1	7,559	0.01%
2018/06/26	4	78.50	4	78.58	80.70	0	7,336	0.00%
2018/06/25	2	85.00	5	83.60	80.80	-3	7,119	-0.04%
2018/06/22	5	89.40	5	87.96	83.00	0	6,874	0.00%
2018/06/20	6	80.10	4	82.65	80.20	2	6,221	0.03%
2018/06/15	3	77.27	1	80.90	80.90	2	5,913	0.03%
2018/06/14	1	73.30	0	0.00	73.60	1	5,702	0.02%
2018/06/13	6	72.90	6	73.45	74.80	0	5,575	0.00%
2018/06/12	0	0.00	1	71.30	71.80	-1	5,279	-0.02%
2018/06/11	0	0.00	10	65.30	65.30	-10	5,043	-0.20%
2018/06/08	10	59.40	10	59.40	59.40	0	4,965	0.00%
2018/06/06	30	54.49	34	54.55	54.50	-4	4,778	-0.08%
2018/06/05	34	55.45	0	0.00	50.30	34	4,523	0.75%
2018/06/04	0	0.00	21	54.38	55.00	-21	4,289	-0.49%
2018/05/23	0	0.00	5	47.10	46.55	-5	3,984	-0.13%
2018/05/22	6	47.46	7	47.67	47.55	-1	3,972	-0.03%
2018/05/21	6	46.77	5	46.67	46.50	1	3,920	0.03%
2018/05/18	2	46.20	2	47.25	46.70	0	3,919	0.00%
2018/05/16	2	46.05	0	0.00	46.20	2	3,863	0.05%
2018/05/11	0	0.00	18	48.23	46.10	-18	3,993	-0.45%
2018/05/10	14	50.05	4	50.08	49.60	10	3,939	0.25%
2018/05/09	2	50.80	42	49.52	49.35	-40	3,876	-1.03%
2018/05/08	1	47.60	11	47.99	48.00	-10	3,678	-0.27%
2018/05/07	13	48.10	10	48.85	47.75	3	3,660	0.08%
2018/05/04	15	49.76	1	48.50	48.50	14	3,536	0.40%
2018/05/02	0	0.00	1	47.30	47.00	-1	3,382	-0.03%
2018/04/30	0	0.00	4	46.00	47.00	-4	3,417	-0.12%
2018/04/26	1	45.50	0	0.00	45.70	1	3,439	0.03%
2018/04/25	1	46.00	0	0.00	46.50	1	3,424	0.03%
2018/04/24	2	51.00	2	48.13	46.40	0	3,384	0.00%
2018/04/23	4	50.60	1.8	51.40	51.40	2.2	3,266	0.07%
2018/04/20	1	46.20	0	0.00	46.80	1	3,085	0.03%
2018/04/17	38	48.05	1	48.30	46.55	37	3,251	1.14%
2018/04/16	2	48.88	0	0.00	50.00	2	3,227	0.06%
2018/04/13	2	46.75	0	0.00	48.00	2	3,094	0.06%
2018/04/10	0	0.00	1	45.30	44.65	-1	3,551	-0.03%
2018/03/23	1	43.50	0	0.00	43.45	1	4,918	0.02%
2018/03/14	0	0.00	2	45.70	45.25	-2	5,154	-0.04%
2018/03/08	0	0.00	14	43.85	43.85	-14	5,466	-0.26%
2018/03/07	0	0.00	6	45.46	44.10	-6	5,641	-0.11%
2018/03/05	4	47.19	3	47.70	46.60	1	6,014	0.02%
2018/03/02	7	45.66	0	0.00	45.55	7	5,903	0.12%
2018/02/27	0	0.00	1	43.30	42.90	-1	5,813	-0.02%
2018/02/12	1	41.00	0	0.00	39.60	1	5,753	0.02%
2018/02/07	2	43.30	3	44.27	42.00	-1	5,681	-0.02%
2018/02/06	12	45.38	10	44.00	42.50	2	5,625	0.04%
2018/02/05	10	45.75	10	46.34	44.95	0	5,502	0.00%
2018/02/02	16	45.52	13	44.88	44.55	3	5,393	0.06%
2018/02/01	12	45.00	4	45.30	45.10	8	5,337	0.15%
2018/01/29	7	43.21	5	43.76	43.55	2	5,175	0.04%
2018/01/26	3	41.40	0.4	41.45	41.50	2.6	5,121	0.05%
2018/01/24	1	44.70	0	0.00	44.70	1	5,027	0.02%
2018/01/23	0	0.00	30	47.37	46.15	-30	5,046	-0.59%
2018/01/19	1	48.60	0	0.00	47.40	1	4,964	0.02%
2018/01/18	2	47.85	2	48.50	47.15	0	4,943	0.00%
2018/01/16	4	49.35	4	49.50	48.85	0	4,885	0.00%
2018/01/15	4	50.38	5	52.56	49.00	-1	4,841	-0.02%
2018/01/12	6	48.05	28	47.24	48.45	-22	4,616	-0.48%
2018/01/11	6	48.52	3	49.25	47.60	3	4,581	0.07%
2018/01/10	0	0.00	10	47.35	47.50	-10	4,509	-0.22%
2018/01/09	0	0.00	25	50.32	49.70	-25	4,423	-0.57%
2018/01/08	2	52.10	2	53.00	49.50	0	4,310	0.00%
2018/01/05	1	52.90	0	0.00	53.00	1	4,216	0.02%
2018/01/04	24	51.88	4	51.75	54.00	20	4,052	0.49%
2018/01/03	5	48.00	5	48.25	49.25	0	3,716	0.00%
2018/01/02	3	43.93	13	43.30	44.80	-10	3,564	-0.28%