嘉晶 (3016)-元富-安南券商分點個股進出

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

嘉晶

(3016)

可現股當沖

股價
63.6
漲跌
▼0.4
漲幅
-0.63%
成交量
1,058張
產業
上市半導體類股
795人加入追蹤

立即追蹤
本地時間:14:30(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

嘉晶 (3016)籌碼相關－元富-安南券商分點個股進出

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-安南券商分點個股進出
元富-安南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
2024/06/24	3.9	65.59	0	0.00	64.00	3.9	1,277	0.31%
2024/06/21	0.2	66.90	1	67.30	67.00	-0.8	1,256	-0.06%
2024/06/18	3	67.80	4	67.60	68.00	-1	1,255	-0.08%
2024/06/17	2	66.95	2	67.35	66.80	0	1,227	0.00%
2024/06/14	2	67.90	1	66.50	67.80	1	1,216	0.08%
2024/06/12	0	0.00	1	64.40	63.70	-1	1,158	-0.09%
2024/06/11	1	62.40	0	0.00	61.60	1	1,163	0.09%
2024/06/07	0	0.00	1	63.00	63.80	-1	1,220	-0.08%
2024/06/05	0	0.00	6	61.10	60.90	-6	1,547	-0.39%
2024/06/04	3	62.40	8	61.50	61.40	-5	1,609	-0.31%
2024/05/31	14	63.09	8	62.90	62.30	6	1,623	0.37%
2024/05/30	1	62.10	0	0.00	62.50	1	1,617	0.06%
2024/05/29	5	63.00	1	63.00	62.80	4	1,614	0.25%
2024/05/28	0	0.00	1	62.90	63.40	-1	1,602	-0.06%
2024/05/23	0	0.00	1	59.50	59.40	-1	1,566	-0.06%
2024/05/20	2	62.90	0.3	62.90	62.20	1.7	1,560	0.11%
2024/05/15	0	0.00	1	60.30	60.20	-1	1,534	-0.07%
2024/05/13	1	59.00	0	0.00	59.30	1	1,537	0.07%
2024/05/07	0	0.00	2	60.50	60.00	-2	1,536	-0.13%
2024/05/06	1	60.60	1	61.10	60.40	0	1,532	0.00%
2024/05/02	0	0.00	1	61.40	61.30	-1	1,524	-0.07%
2024/04/30	1	62.70	1	62.60	62.00	0	1,521	0.00%
2024/04/29	3	61.87	1	61.80	62.40	2	1,511	0.13%
2024/04/26	1	61.40	0	0.00	61.50	1	1,497	0.07%
2024/04/25	0.3	62.30	1	61.60	61.60	-0.7	1,489	-0.05%
2024/04/23	1	59.40	0	0.00	60.00	1	1,455	0.07%
2024/04/22	0	0.00	1	59.60	59.40	-1	1,453	-0.07%
2024/04/19	1	58.30	0	0.00	58.60	1	1,439	0.07%
2024/04/18	1	61.20	0	0.00	61.20	1	1,414	0.07%
2024/04/15	0	0.00	1	59.00	58.90	-1	1,270	-0.08%
2024/04/12	1	61.20	0	0.00	60.70	1	1,255	0.08%
2024/04/10	2	61.90	0	0.00	61.20	2	1,215	0.16%
2024/04/03	1	61.20	0	0.00	60.80	1	1,164	0.09%
2024/04/01	0	0.00	3	61.70	61.50	-3	1,133	-0.26%
2024/03/29	1	59.90	0	0.00	59.60	1	1,052	0.09%
2024/03/28	1	59.90	0.5	59.50	59.30	0.5	1,038	0.05%
2024/03/22	0	0.00	0	61.00	59.10	0	999	0.00%
2024/03/20	0.2	57.10	0	0.00	56.60	0.2	993	0.02%
2024/03/15	0.3	59.70	0	0.00	58.00	0.3	972	0.03%
2024/03/13	0	0.00	0.2	61.00	60.00	-0.2	922	-0.02%
2024/03/12	2.2	62.65	9.5	63.02	61.70	-7.3	861	-0.85%
2024/03/11	9	61.80	2	61.90	61.90	7	617	1.13%
2024/03/08	2	56.30	0	0.00	56.30	2	509	0.39%
2024/02/27	0	0.00	1	54.70	54.10	-1	462	-0.22%
2024/02/26	1	54.40	0	0.00	54.80	1	461	0.22%
2024/02/20	0.5	55.60	0	0.00	54.80	0.5	471	0.11%
2024/01/10	0.2	58.20	0	0.00	57.90	0.2	507	0.04%
2024/01/02	0.3	61.50	0	0.00	61.30	0.3	500	0.05%
2023/12/12	0	0.00	1	63.50	63.00	-1	451	-0.22%
2023/12/07	1	62.00	0	0.00	61.90	1	448	0.22%
2023/11/30	0	0.00	1	64.50	65.30	-1	431	-0.23%
2023/11/27	1	62.20	0	0.00	61.90	1	412	0.24%
2023/11/20	0	0.00	1	61.80	62.20	-1	396	-0.25%
2023/11/07	0	0.00	5	60.80	60.90	-5	435	-1.15%
2023/11/02	6	59.78	0	0.00	60.00	6	448	1.34%
2023/11/01	0	0.00	1	60.70	60.30	-1	437	-0.23%
2023/10/31	0	0.00	1	57.70	57.20	-1	408	-0.24%
2023/10/27	1	58.10	1	57.70	58.00	0	425	0.00%
2023/10/26	1	57.40	0	0.00	57.30	1	440	0.23%
2023/10/17	0	0.00	1	57.50	57.50	-1	535	-0.19%
2023/10/16	1	57.70	0	0.00	57.30	1	557	0.18%
2023/10/06	1	58.20	0	0.00	58.00	1	729	0.14%
2023/10/03	0	0.00	2	58.60	58.00	-2	1,103	-0.18%
2023/09/14	2	61.90	0	0.00	62.20	2	1,165	0.17%
2023/09/12	0	0.00	2	60.15	60.30	-2	1,173	-0.17%
2023/09/01	1	60.60	0	0.00	61.20	1	1,242	0.08%
2023/08/18	0.1	58.00	0	0.00	57.70	0.1	1,312	0.01%
2023/08/10	0.1	62.50	5	63.40	62.00	-4.9	1,273	-0.38%
2023/08/01	1	65.70	0	0.00	66.10	1	1,243	0.08%
2023/07/31	1.2	66.03	0	0.00	65.70	1.2	1,234	0.10%
2023/07/28	0	0.00	0.2	68.00	67.70	-0.2	1,223	-0.01%
2023/07/27	0.1	65.70	0	0.00	66.10	0.1	1,206	0.00%
2023/07/26	2	64.60	10	65.00	64.60	-8	1,204	-0.66%
2023/07/25	5	66.60	0	0.00	66.10	5	1,199	0.42%
2023/07/24	3	65.70	2	65.50	65.70	1	1,204	0.08%
2023/07/21	2	67.90	0	0.00	67.90	2	1,184	0.17%
2023/07/20	0.1	68.00	0	0.00	69.00	0.1	1,190	0.01%
2023/07/19	0	0.00	5	67.00	67.00	-5	1,184	-0.42%
2023/07/17	1	69.50	2	69.70	70.80	-1	1,183	-0.08%
2023/07/14	6	71.45	4	71.88	71.50	2	1,150	0.17%
2023/07/13	16	72.14	7	72.30	71.00	9	1,122	0.80%
2023/07/12	7	71.71	1	72.00	72.30	6	1,078	0.56%
2023/07/11	7	72.81	10	73.55	72.20	-3	1,012	-0.30%
2023/07/10	20	69.20	28	69.08	69.70	-8	836	-0.96%
2023/07/06	3	64.73	1	65.60	64.60	2	722	0.28%
2023/07/04	0	0.00	1	65.00	65.20	-1	679	-0.15%
2023/06/27	1.3	63.39	0	0.00	63.10	1.3	679	0.19%
2023/06/19	0	0.00	1	65.60	65.40	-1	682	-0.15%
2023/06/16	0.1	66.00	0	0.00	65.50	0.1	686	0.01%
2023/06/15	0.1	66.90	0	0.00	66.70	0.1	685	0.01%
2023/06/05	2.5	67.12	0	0.00	66.00	2.5	661	0.38%
2023/06/02	0	0.00	1	63.60	64.80	-1	634	-0.16%
2023/05/31	0	0.00	0	64.20	63.60	0	691	0.00%
2023/05/29	0	0.00	1	64.80	65.10	-1	694	-0.14%
2023/05/25	0.2	63.70	0	0.00	63.60	0.2	694	0.03%
2023/05/09	1.1	62.62	0	0.00	62.50	1.1	738	0.15%
2023/05/04	5	64.60	0	0.00	63.80	5	778	0.64%
2023/05/03	55	64.15	0	0.00	64.80	55	785	7.01%
2023/04/28	10	62.60	0	0.00	63.00	10	796	1.26%
2023/04/26	30	61.55	0	0.00	62.70	30	776	3.86%
2023/04/25	0.1	63.80	20	62.05	62.10	-19.9	776	-2.56%
2023/04/24	10	64.10	0	0.00	64.20	10	764	1.31%
2023/04/21	0	0.00	91	64.51	64.50	-91	756	-12.02%
2023/04/20	2.2	68.49	2	68.80	67.60	0.2	729	0.03%
2023/04/17	0.1	71.60	0	0.00	71.50	0.1	705	0.01%
2023/04/13	0.1	70.30	0	0.00	69.90	0.1	680	0.01%
2023/04/12	0	0.00	1	70.90	71.30	-1	671	-0.15%
2023/04/11	7	71.60	0	0.00	71.50	7	665	1.05%
2023/03/31	0	0.00	1	71.00	71.10	-1	672	-0.15%
2023/03/29	1	70.30	1	71.70	70.40	0	681	0.00%
2023/03/27	0	0.00	1	73.40	72.00	-1	689	-0.14%
2023/03/23	2	71.90	2	71.80	72.50	0	690	0.00%
2023/03/17	0	0.00	0.1	70.42	70.70	-0.1	690	-0.01%
2023/03/14	1	69.50	0	0.00	69.60	1	709	0.14%
2023/03/07	2	73.75	1	74.40	73.40	1	738	0.14%
2023/03/03	1.2	71.60	0	0.00	71.90	1.2	712	0.17%
2023/03/02	0.5	73.85	0	0.00	73.50	0.5	673	0.07%
2023/02/23	0	0.00	6	76.10	76.00	-6	681	-0.88%
2023/02/22	1.1	75.62	0	0.00	75.60	1.1	706	0.15%
2023/02/20	0	0.00	1	76.50	77.80	-1	740	-0.14%
2023/02/03	0.1	78.10	1	80.20	78.00	-0.9	937	-0.10%
2023/02/02	1	78.90	0	0.00	79.20	1	946	0.11%
2023/01/10	0	0.00	1	74.00	73.70	-1	1,014	-0.10%
2023/01/06	30	72.20	0	0.00	72.90	30	1,054	2.84%
2023/01/05	16	72.06	0	0.00	71.40	16	1,084	1.48%
2023/01/03	0	0.00	1	70.70	71.10	-1	1,136	-0.09%
2022/12/22	1	71.30	0	0.00	71.00	1	1,359	0.07%
2022/12/21	0	0.00	45	70.65	70.20	-45	1,418	-3.17%
2022/12/05	1	82.20	11	82.05	82.00	-10	1,923	-0.52%
2022/12/01	1	82.40	0	0.00	81.90	1	1,939	0.05%
2022/11/30	0	0.00	1	78.20	78.60	-1	1,930	-0.05%
2022/11/25	1	78.70	0	0.00	77.60	1	1,990	0.05%
2022/11/24	11	78.43	1	78.70	78.70	10	1,998	0.50%
2022/11/22	1	77.50	1	76.70	76.80	0	2,029	0.00%
2022/11/18	0	0.00	3	80.13	78.20	-3	2,111	-0.14%
2022/11/17	1	78.50	11	78.34	79.30	-10	2,151	-0.46%
2022/11/16	1.1	78.19	1	77.80	78.00	0.1	2,186	0.00%
2022/11/15	3	77.33	2	78.20	78.50	1	2,266	0.04%
2022/11/14	2	75.60	0	0.00	76.20	2	2,348	0.09%
2022/11/10	1	74.40	1	74.40	74.30	0	2,360	0.00%
2022/11/09	12	73.80	0	0.00	75.00	12	2,369	0.51%
2022/11/08	0.1	72.60	0	0.00	72.30	0.1	2,356	0.00%
2022/11/07	0.1	72.20	0	0.00	72.40	0.1	2,357	0.00%
2022/11/04	0	0.00	1	71.60	72.00	-1	2,384	-0.04%
2022/11/02	2	70.20	1	70.20	70.60	1	2,407	0.04%
2022/11/01	0	0.00	10	69.00	69.30	-10	2,398	-0.42%
2022/10/28	10	66.80	0	0.00	67.00	10	2,390	0.42%
2022/10/27	0	0.00	10	67.80	69.00	-10	2,392	-0.42%
2022/10/25	10	67.50	10	68.30	67.40	0	2,395	0.00%
2022/10/24	1	69.00	0	0.00	68.00	1	2,407	0.04%
2022/10/21	16	67.50	0	0.00	67.10	16	2,408	0.66%
2022/10/20	0	0.00	6	68.50	69.50	-6	2,408	-0.25%
2022/10/18	1	69.80	3	68.80	70.10	-2	2,428	-0.08%
2022/10/17	0	0.00	11	67.62	69.30	-11	2,436	-0.45%
2022/10/14	1	70.50	1.1	70.46	70.50	-0.1	2,444	0.00%
2022/10/13	12	67.48	1	66.10	66.10	11	2,491	0.44%
2022/10/11	2	72.15	1	72.00	71.50	1	2,471	0.04%
2022/10/07	0	0.00	2	78.10	77.30	-2	2,505	-0.08%
2022/10/05	1	79.00	0	0.00	77.60	1	2,515	0.04%
2022/10/04	0	0.00	9	75.29	77.60	-9	2,490	-0.36%
2022/10/03	0	0.00	2	72.40	73.10	-2	2,480	-0.08%
2022/09/30	0.4	68.50	16	70.50	72.70	-15.6	2,521	-0.62%
2022/09/29	1	73.20	0	0.00	70.40	1	2,511	0.04%
2022/09/28	6	75.15	17	74.50	71.60	-11	2,500	-0.44%
2022/09/27	5	78.50	5	79.00	78.50	0	2,480	0.00%
2022/09/26	26	80.93	11	81.50	79.50	15	2,484	0.60%
2022/09/23	7	85.81	14	84.80	84.40	-7	2,494	-0.28%
2022/09/22	0	0.00	5	90.00	90.40	-5	2,456	-0.20%
2022/09/21	5	87.80	5	88.60	88.10	0	2,433	0.00%
2022/09/20	0	0.00	1	88.40	89.00	-1	2,427	-0.04%
2022/09/19	5	86.50	0	0.00	86.50	5	2,432	0.21%
2022/09/15	12	90.17	5	91.50	89.50	7	2,436	0.29%
2022/09/14	0	0.00	6	90.22	91.40	-6	2,451	-0.24%
2022/09/13	2	91.05	14	90.73	90.70	-12	2,455	-0.49%
2022/09/12	18	89.97	7	87.77	89.60	11	2,384	0.46%
2022/09/08	10	82.70	1	83.90	84.50	9	2,344	0.38%
2022/09/07	20	80.15	0	0.00	80.30	20	2,370	0.84%
2022/09/06	1	83.00	30	80.62	80.70	-29	2,376	-1.22%
2022/09/05	1	86.10	6	84.67	83.60	-5	2,371	-0.21%
2022/09/02	11	87.17	1	87.80	87.40	10	2,367	0.42%
2022/09/01	2	88.95	2	89.75	88.00	0	2,362	0.00%
2022/08/31	1	88.90	5	88.30	89.70	-4	2,353	-0.17%
2022/08/30	1	89.00	5	88.00	89.30	-4	2,390	-0.17%
2022/08/29	0.1	88.00	0	0.00	87.40	0.1	2,394	0.00%
2022/08/25	1	90.80	0	0.00	90.60	1	2,380	0.04%
2022/08/24	8	92.13	3	90.80	89.20	5	2,369	0.21%
2022/08/23	2	92.05	6	92.02	92.10	-4	2,370	-0.17%
2022/08/22	10	93.05	6	93.10	93.00	4	2,363	0.17%
2022/08/19	3	92.63	1	93.00	91.40	2	2,275	0.09%
2022/08/18	3	86.57	3	87.50	87.40	0	2,164	0.00%
2022/08/16	2	86.65	1	86.70	85.90	1	2,170	0.05%
2022/08/12	0	0.00	1	84.70	84.70	-1	2,209	-0.05%
2022/08/11	3	84.57	1	85.40	83.60	2	2,261	0.09%
2022/08/10	3	81.70	2	82.40	82.20	1	2,329	0.04%
2022/08/09	1	81.90	3	82.97	82.60	-2	2,366	-0.08%
2022/08/04	1	76.10	2	77.10	77.90	-1	2,600	-0.04%
2022/08/03	1	79.20	1	77.50	77.40	0	2,654	0.00%
2022/08/02	1.1	80.48	0	0.00	79.00	1.1	2,716	0.04%
2022/07/29	0	0.00	3	83.77	84.00	-3	2,740	-0.11%
2022/07/28	2	82.80	4	83.13	81.40	-2	2,747	-0.07%
2022/07/27	2	82.20	2	82.30	82.80	0	2,755	0.00%
2022/07/26	3	84.67	2	83.45	81.40	1	2,754	0.04%
2022/07/25	1	83.90	11	82.77	84.20	-10	2,739	-0.36%
2022/07/22	2	84.15	1.1	83.34	83.30	0.9	2,765	0.03%
2022/07/21	2	84.80	2	84.50	84.80	0	2,803	0.00%
2022/07/20	9	84.30	4.2	83.48	83.40	4.8	2,798	0.17%
2022/07/18	1	81.40	0	0.00	81.10	1	2,794	0.04%
2022/07/15	0	0.00	2	81.00	80.80	-2	2,787	-0.07%
2022/07/12	3	76.43	1	76.30	76.50	2	2,751	0.07%
2022/07/11	4	79.25	6	79.40	79.50	-2	2,760	-0.07%
2022/07/08	1	82.50	0	0.00	78.90	1	2,761	0.04%
2022/07/07	1	75.70	2	76.30	76.90	-1	2,740	-0.04%
2022/07/06	1	75.00	5	73.98	73.70	-4	2,758	-0.15%
2022/07/05	6	76.00	1	76.90	78.60	5	2,813	0.18%
2022/07/04	22	78.96	1	76.20	78.70	21	2,789	0.75%
2022/07/01	5.2	80.44	0	0.00	78.40	5.2	2,792	0.19%
2022/06/30	4	85.35	22	85.85	83.80	-18	2,766	-0.65%
2022/06/29	0	0.00	1	90.40	90.40	-1	2,793	-0.04%
2022/06/28	0	0.00	1	92.40	92.30	-1	2,841	-0.04%
2022/06/27	2	94.50	0	0.00	94.30	2	2,942	0.07%
2022/06/24	0	0.00	1	90.50	90.00	-1	2,995	-0.03%
2022/06/23	6.1	89.98	1	89.60	90.00	5.1	3,085	0.17%
2022/06/22	0	0.00	1	93.90	90.90	-1	3,486	-0.03%
2022/06/21	2	92.65	11	90.36	93.50	-9	3,596	-0.25%
2022/06/20	0	0.00	1	91.10	88.20	-1	3,649	-0.03%
2022/06/17	11	94.57	12	95.78	94.70	-1	3,686	-0.03%
2022/06/13	0	0.00	11	102.09	103.00	-11	5,179	-0.21%
2022/06/10	6	104.75	1	104.00	104.50	5	5,689	0.09%
2022/06/09	0	0.00	2	105.75	107.00	-2	5,839	-0.03%
2022/06/02	5	104.50	2	105.50	105.00	3	6,065	0.05%
2022/06/01	2	105.00	0.1	105.50	105.50	1.9	6,063	0.03%
2022/05/31	1.2	104.42	1	104.00	104.00	0.2	6,049	0.00%
2022/05/30	2	103.50	0	0.00	103.50	2	6,035	0.03%
2022/05/27	0	0.00	0.2	100.00	99.90	-0.2	6,018	0.00%
2022/05/26	1	101.00	1	99.10	98.90	0	6,030	0.00%
2022/05/24	5	98.10	0	0.00	97.30	5	6,064	0.08%
2022/05/23	0	0.00	1	99.40	99.40	-1	6,059	-0.02%
2022/05/20	10	99.00	0	0.00	99.40	10	6,054	0.17%
2022/05/19	0	0.00	1	97.10	100.50	-1	6,052	-0.02%
2022/05/18	5	99.60	3	99.43	98.90	2	6,030	0.03%
2022/05/17	1	97.00	1	97.50	99.10	0	5,948	0.00%
2022/05/16	5	97.42	5.5	97.91	96.10	-0.5	5,933	-0.01%
2022/05/13	1	98.60	0.2	96.60	96.30	0.8	5,885	0.01%
2022/05/12	1	93.00	1	94.30	92.20	0	5,845	0.00%
2022/05/11	0.1	95.80	1.1	95.80	96.00	-1	5,884	-0.02%
2022/05/10	0	0.00	1	90.10	93.60	-1	5,851	-0.02%
2022/05/09	0.1	90.00	0	0.00	88.10	0.1	5,823	0.00%
2022/05/06	0.1	92.52	0	92.80	92.80	0.1	5,852	0.00%
2022/05/05	0	0.00	0	96.00	95.90	0	5,881	0.00%
2022/05/03	0	0.00	3	92.43	93.40	-3	5,882	-0.05%
2022/04/29	0	0.00	2	94.05	92.20	-2	5,928	-0.03%
2022/04/28	2	92.95	2	91.00	92.20	0	5,947	0.00%
2022/04/27	5	90.56	14	89.04	92.10	-9	5,941	-0.15%
2022/04/25	0	0.00	1	98.00	95.50	-1	5,911	-0.02%
2022/04/22	0	0.00	8	101.00	101.00	-8	5,907	-0.14%
2022/04/21	1	107.50	11	105.14	106.50	-10	5,936	-0.17%
2022/04/20	11	106.50	0	0.00	106.50	11	5,993	0.18%
2022/04/19	6	106.92	0	0.00	106.50	6	6,020	0.10%
2022/04/18	0.1	105.50	6	105.92	104.00	-5.9	6,072	-0.10%
2022/04/14	7	108.29	6	109.08	109.00	1	6,212	0.02%
2022/04/13	7	109.71	1	109.50	109.00	6	6,242	0.10%
2022/04/12	1.1	107.05	6	104.00	106.00	-4.9	6,281	-0.08%
2022/04/11	18.2	108.67	0	0.00	106.00	18.2	6,312	0.29%
2022/04/07	2	110.50	1	108.50	107.50	1	6,321	0.02%
2022/04/06	2	112.25	0	0.00	112.00	2	6,349	0.03%
2022/04/01	5	113.80	0	0.00	116.00	5	6,389	0.08%
2022/03/31	0	0.00	1	118.00	117.50	-1	6,384	-0.02%
2022/03/30	3	120.67	1	119.05	120.50	2	6,377	0.03%
2022/03/29	1	118.00	0	0.00	118.50	1	6,436	0.02%
2022/03/28	1	120.00	1	118.00	120.50	0	6,405	0.00%
2022/03/25	8	127.00	390	119.60	119.50	-382	6,349	-6.02%	大賣/鉅額交易
2022/03/24	0	0.00	8.1	123.01	125.50	-8.1	5,990	-0.14%
2022/03/23	2	124.50	6	123.67	122.00	-4	6,054	-0.07%
2022/03/21	11	124.36	2	124.50	124.50	9	6,365	0.14%
2022/03/18	380	125.00	11	121.36	125.00	369	6,294	5.86%	大買/鉅額交易
2022/03/17	9	121.67	14	122.25	123.00	-5	6,183	-0.08%
2022/03/16	12	117.38	4	116.87	115.00	8	5,906	0.14%
2022/03/15	12.1	113.47	12.1	112.93	114.00	0	5,459	0.00%
2022/03/14	0	0.00	2	109.50	109.00	-2	4,994	-0.04%
2022/03/11	5	105.90	1	104.00	104.50	4	4,864	0.08%
2022/03/08	1	102.00	0	101.50	98.40	1	4,766	0.02%
2022/03/07	1	102.50	0	101.00	101.00	1	4,775	0.02%
2022/03/04	0	108.50	0	0.00	107.00	0	4,872	0.00%
2022/03/03	7	110.36	8	108.63	108.50	-1	5,013	-0.02%
2022/03/02	2	109.50	0	0.00	109.00	2	5,048	0.04%
2022/03/01	0	0.00	1	107.50	107.50	-1	5,096	-0.02%
2022/02/25	0	0.00	3	105.33	106.50	-3	5,221	-0.06%
2022/02/24	1	101.50	0	0.00	100.00	1	5,761	0.02%
2022/02/23	2	106.00	0	0.00	106.50	2	6,668	0.03%
2022/02/22	0	0.00	1	105.50	105.50	-1	6,989	-0.01%
2022/02/21	0	0.00	5	108.50	110.50	-5	8,313	-0.06%
2022/02/18	6	113.08	1	113.50	111.50	5	9,087	0.06%
2022/02/17	0	0.00	3	112.83	112.50	-3	9,524	-0.03%
2022/02/16	4	114.75	9	114.78	113.00	-5	9,759	-0.05%
2022/02/15	2	112.00	2	113.50	112.00	0	9,835	0.00%
2022/02/14	8.1	113.18	2	112.00	112.00	6.1	9,922	0.06%
2022/02/11	10	117.50	4	119.50	118.00	6	9,939	0.06%
2022/02/10	2	115.50	2	114.50	114.50	0	9,912	0.00%
2022/02/09	1	116.50	2	115.50	116.00	-1	10,043	-0.01%
2022/02/08	2	112.50	0	0.00	112.50	2	10,253	0.02%
2022/02/07	1	107.00	1	108.00	112.00	0	10,339	0.00%
2022/01/26	1	112.50	4	111.25	111.50	-3	10,638	-0.03%
2022/01/25	1	113.50	1	111.50	111.00	0	11,292	0.00%
2022/01/24	0	0.00	1	112.50	115.50	-1	11,581	-0.01%
2022/01/21	0	0.00	1	114.50	113.50	-1	11,898	-0.01%
2022/01/20	0	0.00	1	118.00	118.50	-1	11,940	-0.01%
2022/01/18	1	121.50	0	0.00	120.50	1	12,389	0.01%
2022/01/17	1	122.00	8	122.19	123.00	-7	12,488	-0.06%
2022/01/14	1	118.50	1	121.50	120.50	0	12,605	0.00%
2022/01/13	1	119.00	1	121.00	120.00	0	12,797	0.00%
2022/01/11	18	123.36	1	122.00	122.00	17	13,014	0.13%
2022/01/10	1	127.00	3	128.50	129.50	-2	13,107	-0.02%
2022/01/07	6	124.67	9	123.89	125.00	-3	13,160	-0.02%
2022/01/06	2	130.25	3	128.50	129.50	-1	13,123	-0.01%
2022/01/05	3	133.50	0	0.00	130.00	3	13,149	0.02%
2022/01/04	2	136.00	5	137.80	137.50	-3	13,135	-0.02%
2022/01/03	0	0.00	3	138.00	137.50	-3	13,183	-0.02%
2021/12/30	5	135.00	0	0.00	133.50	5	13,204	0.04%
2021/12/29	26	137.37	16	136.59	136.00	10	13,255	0.08%
2021/12/28	4.1	137.60	4	134.75	135.00	0.1	13,264	0.00%
2021/12/27	4	135.13	10	136.05	136.50	-6	13,275	-0.05%
2021/12/24	2	134.50	3	133.67	132.50	-1	13,296	-0.01%
2021/12/23	19	135.68	16	136.66	134.00	3	13,322	0.02%
2021/12/22	13	134.23	12	132.29	131.00	1	13,277	0.01%
2021/12/21	1	132.50	4	133.00	132.50	-3	13,353	-0.02%
2021/12/20	4	132.50	1	132.00	132.50	3	13,692	0.02%
2021/12/17	24.1	135.63	1	132.00	132.00	23.1	13,819	0.17%
2021/12/16	22	140.39	25.1	142.94	141.00	-3.1	14,213	-0.02%
2021/12/15	6	134.83	4	137.13	136.50	2	13,899	0.01%
2021/12/14	155	131.93	2	133.00	133.00	153	13,906	1.10%	大買/鉅額交易
2021/12/13	6	133.67	55	135.26	136.00	-49	13,784	-0.36%
2021/12/10	10.1	135.71	109	137.38	137.00	-98.9	13,669	-0.72%	大賣/
2021/12/09	0.1	148.00	30	142.45	142.50	-29.9	13,430	-0.22%
2021/12/08	30	152.92	0	0.00	150.50	30	13,402	0.22%
2021/12/07	0	0.00	51	147.50	147.50	-51	13,471	-0.38%
2021/12/06	1	150.00	4	150.00	150.00	-3	13,556	-0.02%
2021/12/03	54	153.42	2	149.75	153.00	52	13,616	0.38%
2021/12/02	1	149.00	3	148.00	148.00	-2	13,592	-0.01%
2021/12/01	1	145.00	8.1	146.14	148.50	-7.1	13,609	-0.05%
2021/11/30	9.1	148.61	0	0.00	146.00	9.1	13,653	0.07%
2021/11/29	4	147.13	10.1	149.06	148.50	-6.1	13,839	-0.04%
2021/11/26	2	141.00	1	137.50	140.00	1	13,757	0.01%
2021/11/25	1	143.50	0	0.00	146.00	1	13,765	0.01%
2021/11/24	2	140.00	5	139.90	145.50	-3	13,763	-0.02%
2021/11/23	14	142.54	22	141.30	135.50	-8	13,751	-0.06%
2021/11/22	33.1	147.04	125	146.38	149.00	-91.9	13,594	-0.68%	大賣/
2021/11/19	105	142.16	12	141.58	143.00	93	12,777	0.73%	大買/
2021/11/18	39.1	130.91	46	128.50	130.00	-6.9	12,539	-0.06%
2021/11/17	23	119.63	394	117.68	127.50	-371	11,358	-3.27%	大賣/鉅額交易
2021/11/16	390	115.30	16	114.69	116.00	374	10,703	3.49%	大買/鉅額交易
2021/11/15	12	101.04	5	103.40	105.50	7	10,283	0.07%
2021/11/12	2	100.10	11	99.82	98.00	-9	10,110	-0.09%
2021/11/11	3	98.80	10	98.63	98.00	-7	10,074	-0.07%
2021/11/10	1	96.90	6	97.00	97.00	-5	10,002	-0.05%
2021/11/09	12	98.33	2	97.60	96.20	10	9,974	0.10%
2021/11/08	13	97.15	0	0.00	96.60	13	9,905	0.13%
2021/11/05	16	103.22	6	105.75	101.50	10	9,816	0.10%
2021/11/04	9	103.83	10	102.70	102.00	-1	9,625	-0.01%
2021/11/03	4	102.50	1	104.00	103.50	3	9,584	0.03%
2021/11/02	21	108.02	15	107.90	107.00	6	9,378	0.06%
2021/11/01	0	0.00	15	103.87	104.50	-15	8,770	-0.17%
2021/10/29	9	96.71	4	97.15	95.30	5	8,593	0.06%
2021/10/28	3	94.40	2	94.75	94.70	1	8,313	0.01%
2021/10/27	5	94.50	7	93.59	94.30	-2	8,304	-0.02%
2021/10/26	9	96.84	12	95.33	92.90	-3	8,334	-0.04%
2021/10/25	12	94.73	7	96.01	94.70	5	8,093	0.06%
2021/10/22	2	94.65	19	95.05	96.30	-17	8,230	-0.21%
2021/10/21	16	95.35	11	96.37	93.00	5	8,367	0.06%
2021/10/20	8	94.29	9	94.21	94.50	-1	8,523	-0.01%
2021/10/19	12	91.57	23	92.76	93.20	-11	8,626	-0.13%
2021/10/18	24	88.82	4	90.23	92.00	20	8,907	0.22%
2021/10/15	5	87.22	11	87.47	87.40	-6	9,479	-0.06%
2021/10/13	1	83.80	1	83.60	84.20	0	10,360	0.00%
2021/10/12	6	87.50	0	0.00	87.50	6	10,411	0.06%
2021/10/08	7	87.97	15	86.48	86.50	-8	10,592	-0.08%
2021/10/07	8	85.28	1	85.00	85.60	7	10,742	0.07%
2021/10/06	2	81.15	1	82.60	80.50	1	10,925	0.01%
2021/10/05	0	0.00	0	78.50	81.60	0	11,096	0.00%
2021/10/04	51	83.65	91	80.49	78.80	-40	11,067	-0.36%
2021/10/01	5	85.48	0	0.00	82.50	5	11,064	0.05%
2021/09/30	28	87.55	23	88.33	88.80	5	11,233	0.04%
2021/09/29	3	88.77	3	88.80	87.00	0	11,390	0.00%
2021/09/28	21	93.22	1	92.00	92.80	20	11,362	0.18%
2021/09/27	34	94.27	18	95.61	93.10	16	11,275	0.14%
2021/09/24	4	94.68	9	93.53	92.50	-5	10,931	-0.05%
2021/09/23	15	95.63	19.1	95.38	92.80	-4.1	10,775	-0.04%
2021/09/22	7.1	89.74	0	92.40	90.20	7	10,249	0.07%
2021/09/17	0	0.00	40	88.69	89.90	-40	10,192	-0.39%
2021/09/16	20	86.52	0	0.00	86.20	20	10,137	0.20%
2021/09/15	0	0.00	5	85.80	84.90	-5	10,159	-0.05%
2021/09/14	20	88.19	21	87.79	87.70	-1	10,194	-0.01%
2021/09/13	0	0.00	20	87.87	87.50	-20	10,197	-0.20%
2021/09/10	0	0.00	2	87.75	88.50	-2	10,248	-0.02%
2021/09/09	3	86.87	5	83.84	86.40	-2	10,371	-0.02%
2021/09/08	6	85.48	3	83.23	82.70	3	10,309	0.03%
2021/09/07	10	87.74	0	0.00	86.70	10	10,348	0.10%
2021/09/06	11	89.61	22	88.93	88.20	-11	10,532	-0.10%
2021/09/03	38	90.57	9	90.51	90.80	29	10,487	0.28%
2021/09/02	22	93.26	11	94.00	90.40	11	10,452	0.11%
2021/09/01	13	90.23	36	90.74	91.50	-23	10,169	-0.23%
2021/08/31	14	90.36	3	89.30	90.00	11	10,126	0.11%
2021/08/30	12	89.18	1	89.30	89.80	11	10,060	0.11%
2021/08/27	5	90.44	23	90.18	88.10	-18	10,018	-0.18%
2021/08/26	27	90.84	6	91.48	90.40	21	9,987	0.21%
2021/08/25	3	91.00	11	92.00	92.00	-8	9,599	-0.08%
2021/08/24	12	84.11	1	84.70	83.70	11	9,484	0.12%
2021/08/23	3	83.47	7	83.40	83.70	-4	9,416	-0.04%
2021/08/20	8	80.59	4.1	80.46	80.60	3.9	9,279	0.04%
2021/08/19	6	80.52	0	0.00	78.10	6	9,155	0.07%
2021/08/18	0	0.00	15	78.40	81.50	-15	9,166	-0.16%
2021/08/17	0	0.00	1	79.50	76.90	-1	9,205	-0.01%
2021/08/16	20	81.65	20	81.36	81.10	0	9,155	0.00%
2021/08/13	21	84.11	2	81.60	81.00	19	9,127	0.21%
2021/08/12	3	84.50	7.1	84.59	84.50	-4.1	9,106	-0.05%
2021/08/11	5	84.99	1	84.50	82.80	4	9,120	0.04%
2021/08/10	0	85.60	4	84.53	86.00	-4	9,082	-0.04%
2021/08/09	1	86.80	21	86.08	86.40	-20	9,063	-0.22%
2021/08/06	6	89.67	1	88.90	88.20	5	8,992	0.06%
2021/08/05	0	0.00	7	92.59	93.70	-7	8,885	-0.08%
2021/08/04	4	93.78	2	93.90	92.20	2	8,890	0.02%
2021/08/03	5	93.60	0	0.00	91.80	5	8,790	0.06%
2021/08/02	0	0.00	5	92.50	93.00	-5	8,720	-0.06%
2021/07/30	6	94.67	15	92.90	91.10	-9	8,671	-0.10%
2021/07/29	8	92.98	9	93.27	94.10	-1	8,570	-0.01%
2021/07/27	48	103.33	165	102.88	98.60	-117	8,277	-1.41%	大賣/鉅額交易
2021/07/26	179	105.73	53	102.72	105.00	126	8,030	1.57%	大買/鉅額交易
2021/07/23	42	98.61	41	97.82	97.80	1	7,672	0.01%
2021/07/22	59	100.91	236	101.53	101.00	-177	7,498	-2.36%	大賣/鉅額交易
2021/07/21	240	99.58	74	96.58	100.50	166	7,086	2.34%	大買/鉅額交易
2021/07/20	54	93.57	44	94.21	91.50	10	6,461	0.15%
2021/07/19	4	91.00	20.2	86.05	91.00	-16.2	5,924	-0.27%
2021/07/16	40.2	84.19	20	84.07	82.80	20.1	5,879	0.34%
2021/07/15	20	83.26	17.1	81.89	84.50	2.9	6,380	0.05%
2021/07/14	6.1	84.32	14.2	84.62	85.70	-8.1	6,458	-0.13%
2021/07/13	7	84.27	10	83.63	80.50	-3	6,213	-0.05%
2021/07/12	2	81.95	4.1	83.59	82.50	-2.1	5,940	-0.04%
2021/07/09	1.1	79.07	0	0.00	78.50	1.1	5,701	0.02%
2021/07/08	5.1	78.90	2	78.30	77.70	3.1	5,690	0.05%
2021/07/07	9.2	79.36	18	78.72	79.30	-8.8	5,696	-0.15%
2021/07/06	4	78.00	14.3	77.86	77.70	-10.3	5,513	-0.19%
2021/07/05	11.3	74.88	1	74.20	74.90	10.3	5,407	0.19%
2021/07/02	2	71.25	3	70.77	71.30	-1	5,566	-0.02%
2021/06/29	1	74.30	2	74.90	73.00	-1	5,962	-0.02%
2021/06/28	1	73.30	1	71.90	72.80	0	5,898	0.00%
2021/06/24	5	74.00	0	0.00	73.30	5	5,910	0.08%
2021/06/23	5	72.50	6	73.35	73.70	-1	5,868	-0.02%
2021/06/22	0	0.00	2	71.95	71.60	-2	5,799	-0.03%
2021/06/21	1	73.40	5	74.00	72.00	-4	5,770	-0.07%
2021/06/18	18	75.90	5	75.72	75.20	13	5,731	0.23%
2021/06/17	7	72.06	10	72.68	72.70	-3	5,617	-0.05%
2021/06/16	15	72.61	13	71.95	71.30	2	5,565	0.04%
2021/06/15	5	71.14	4	72.35	72.90	1	5,439	0.02%
2021/06/10	0	0.00	2	68.55	67.20	-2	5,203	-0.04%
2021/06/09	0	0.00	1.1	66.77	66.70	-1.1	5,152	-0.02%
2021/06/07	1	65.00	0	0.00	66.50	1	5,112	0.02%
2021/06/04	0.1	67.97	0	0.00	66.50	0.1	5,091	0.00%
2021/06/03	14	68.92	13	68.24	68.10	1	5,064	0.02%
2021/06/02	1	67.30	1	67.20	66.80	0	4,966	0.00%
2021/06/01	0	0.00	2	68.15	68.40	-2	4,934	-0.04%
2021/05/31	1	68.20	1	67.10	66.90	0	4,915	0.00%
2021/05/28	5	67.62	2	67.30	66.90	3	4,890	0.06%
2021/05/27	1	65.00	0	0.00	66.60	1	4,853	0.02%
2021/05/26	3	67.10	0	0.00	66.00	3	4,831	0.06%
2021/05/25	2	67.45	3	67.30	66.30	-1	4,791	-0.02%
2021/05/20	2	61.50	0	0.00	61.80	2	4,827	0.04%
2021/05/19	0	0.00	1	59.30	61.80	-1	4,823	-0.02%
2021/05/18	1	57.70	3	56.93	60.10	-2	4,801	-0.04%
2021/05/17	3	57.67	2	56.85	54.80	1	4,787	0.02%
2021/05/14	2	60.00	0	0.00	60.70	2	4,754	0.04%
2021/05/11	3	67.00	0	0.00	65.30	3	4,657	0.06%
2021/05/10	1.1	69.93	2	69.70	69.70	-0.9	4,645	-0.02%
2021/05/06	4	68.85	2	69.30	68.60	2	4,665	0.04%
2021/05/04	2	70.30	1	71.90	71.90	1	4,678	0.02%
2021/05/03	5	76.40	1	75.20	74.40	4	4,637	0.09%
2021/04/29	1	78.70	0	0.00	78.50	1	4,632	0.02%
2021/04/28	6	80.17	0	0.00	79.50	6	4,665	0.13%
2021/04/27	11	79.79	1	80.80	79.80	10	4,711	0.21%
2021/04/26	7	81.99	5	85.00	82.20	2	4,781	0.04%
2021/04/23	9	82.33	14	82.90	82.50	-5	4,805	-0.10%
2021/04/22	13.1	80.04	21	82.16	78.50	-8	4,807	-0.17%
2021/04/21	9	86.76	66	85.08	84.00	-57	5,265	-1.08%
2021/04/20	78	82.31	15	81.98	82.80	63	4,952	1.27%
2021/04/19	0	76.00	1	75.30	75.30	-1	4,723	-0.02%
2021/04/16	1	75.20	0	0.00	73.90	1	4,777	0.02%
2021/04/14	1	73.60	0	0.00	74.10	1	4,808	0.02%
2021/04/13	1	76.00	5	77.26	76.00	-4	4,802	-0.08%
2021/04/12	2	76.15	0	0.00	75.40	2	4,769	0.04%
2021/04/09	15	79.22	14	78.66	78.00	1	4,752	0.02%
2021/04/08	3	77.87	10	79.43	80.00	-7	4,656	-0.15%
2021/04/07	9	77.62	6	78.62	77.30	3	4,438	0.07%
2021/04/06	4	76.50	20	74.41	77.60	-16	4,318	-0.37%
2021/03/31	20	72.20	10	71.70	71.10	10	4,134	0.24%
2021/03/30	16	71.94	17	72.81	72.40	-1	4,161	-0.02%
2021/03/29	1	71.60	0	0.00	71.40	1	4,201	0.02%
2021/03/26	0	0.00	1	70.80	70.40	-1	4,233	-0.02%
2021/03/25	1	70.90	0	0.00	70.30	1	4,248	0.02%
2021/03/24	1	71.30	1	70.90	70.90	0	4,266	0.00%
2021/03/23	13	70.79	11	70.80	71.00	2	4,278	0.05%
2021/03/22	1	70.70	8	72.75	72.00	-7	4,235	-0.17%
2021/03/19	1	68.40	0	0.00	68.60	1	4,161	0.02%
2021/03/15	1	70.50	2	70.10	70.00	-1	4,990	-0.02%
2021/03/10	2	67.80	2	67.30	67.40	0	5,110	0.00%
2021/03/02	1	68.80	0	0.00	69.00	1	5,627	0.02%
2021/02/26	2	69.95	3	70.50	70.00	-1	5,646	-0.02%
2021/02/25	1	70.80	6	71.27	71.10	-5	5,736	-0.09%
2021/02/24	3	71.70	0	0.00	71.50	3	5,746	0.05%
2021/02/22	1	75.00	3	74.43	73.90	-2	5,782	-0.03%
2021/02/05	0	67.00	0	0.00	66.50	0	5,664	0.00%
2021/02/02	2	68.00	0	0.00	67.80	2	5,655	0.04%
2021/01/28	1	69.40	0	0.00	69.50	1	5,595	0.02%
2021/01/27	3	71.27	2	71.00	71.60	1	5,570	0.02%
2021/01/26	1	70.78	0	0.00	69.40	1	5,527	0.02%
2021/01/25	1	70.20	0	0.00	70.50	1	5,501	0.02%
2021/01/22	1	71.40	0	0.00	72.00	1	5,470	0.02%
2021/01/21	1	73.90	0	0.00	71.30	1	5,449	0.02%
2021/01/20	1	76.10	0	0.00	72.70	1	5,396	0.02%
2021/01/19	2	78.05	0	0.00	76.70	2	5,306	0.04%
2021/01/18	0	0.00	2	78.60	79.20	-2	5,183	-0.04%
2021/01/15	2	80.38	3	79.07	77.70	-1	5,047	-0.02%
2021/01/14	20	80.12	13	80.42	79.10	7	4,829	0.14%
2021/01/13	4	76.08	0	0.00	77.60	4	4,145	0.10%
2021/01/12	7	71.14	0	0.00	70.60	7	3,834	0.18%
2021/01/11	0	0.00	1	72.10	72.10	-1	3,737	-0.03%
2021/01/08	0.3	69.90	0	0.00	69.90	0.3	3,682	0.01%
2021/01/07	0.5	69.80	0	0.00	69.50	0.5	3,726	0.01%
2021/01/06	0.5	69.40	0	0.00	69.10	0.5	3,722	0.01%
2021/01/05	0.1	71.10	0	0.00	71.10	0.1	3,724	0.00%
2021/01/04	0	72.50	0	0.00	72.60	0	3,705	0.00%
2020/12/31	1	71.40	0	0.00	71.10	1	3,665	0.03%
2020/12/30	0.1	71.80	0	0.00	71.80	0.1	3,652	0.00%
2020/12/29	2	73.60	2	73.25	72.70	0	3,628	0.00%
2020/12/28	2.1	73.09	3	72.97	72.80	-0.9	3,554	-0.03%
2020/12/24	0.1	71.60	0	0.00	71.50	0.1	3,502	0.00%
2020/12/23	5.1	71.55	4	71.50	71.70	1.1	3,515	0.03%
2020/12/22	3	70.63	2	71.05	69.00	1	3,498	0.03%
2020/12/21	1	69.60	1	69.80	70.00	0	3,500	0.00%
2020/12/17	0.1	70.40	0	0.00	70.10	0.1	3,506	0.00%
2020/12/16	1	71.70	1	71.70	71.30	0	3,494	0.00%
2020/12/15	0	0.00	1	71.70	70.80	-1	3,520	-0.03%
2020/12/14	0	0.00	1	73.50	73.70	-1	3,552	-0.03%
2020/12/11	1	76.50	0	0.00	72.50	1	3,578	0.03%
2020/12/10	9.1	75.69	7	75.60	75.00	2.1	3,479	0.06%
2020/12/09	24.1	71.52	24	71.32	74.70	0.1	3,188	0.00%
2020/12/08	0	0.00	5	67.74	69.00	-5	2,814	-0.18%
2020/12/07	3	69.00	1	68.00	68.00	2	2,787	0.07%
2020/12/04	0	0.00	1	67.80	67.60	-1	2,766	-0.04%
2020/12/03	8	69.29	8.2	68.08	68.00	-0.2	2,749	-0.01%
2020/12/02	0	0.00	1	66.90	67.20	-1	2,673	-0.04%
2020/12/01	0	0.00	3	67.33	67.00	-3	2,705	-0.11%
2020/11/30	2	68.55	1	70.10	67.10	1	2,687	0.04%
2020/11/27	0	0.00	2	65.55	65.60	-2	2,558	-0.08%
2020/11/25	1	66.20	0	0.00	64.50	1	2,596	0.04%
2020/11/24	3.2	66.30	2	67.00	65.70	1.2	2,682	0.04%
2020/11/23	15	64.35	15.1	64.64	64.70	-0.1	2,693	0.00%
2020/11/17	5	62.30	0	0.00	62.00	5	3,084	0.16%
2020/11/13	0	0.00	8	60.40	60.40	-8	3,650	-0.22%
2020/10/28	0	0.00	1	60.50	60.30	-1	4,808	-0.02%
2020/10/26	0	0.00	1	63.40	62.80	-1	4,929	-0.02%
2020/10/23	2	63.85	0	0.00	63.70	2	4,947	0.04%
2020/10/16	0	0.00	1	65.80	64.70	-1	5,624	-0.02%
2020/10/15	1	66.80	1	66.30	66.30	0	5,756	0.00%
2020/10/13	3	63.73	0	0.00	64.00	3	5,762	0.05%
2020/10/07	1	67.50	0	0.00	67.40	1	5,892	0.02%
2020/10/06	0	0.00	1	67.20	66.50	-1	6,016	-0.02%
2020/10/05	1	66.60	0	0.00	66.70	1	6,088	0.02%
2020/09/30	1	66.20	0	0.00	66.60	1	6,179	0.02%
2020/09/24	4	68.08	2	68.20	67.60	2	6,612	0.03%
2020/09/18	5	71.40	0	0.00	71.60	5	6,614	0.08%
2020/09/17	0	0.00	11	72.66	72.70	-11	6,610	-0.17%
2020/09/16	2	71.40	11	72.12	70.90	-9	6,574	-0.14%
2020/09/14	0	0.00	1	70.00	69.70	-1	6,779	-0.01%
2020/09/11	0	0.00	2	68.95	69.20	-2	6,820	-0.03%
2020/09/10	2	68.85	0	0.00	68.60	2	6,866	0.03%
2020/09/09	1	69.70	0	0.00	69.50	1	6,968	0.01%
2020/09/08	0	0.00	3	69.33	68.90	-3	7,054	-0.04%
2020/09/07	2	71.25	2	72.90	69.20	0	7,134	0.00%
2020/09/04	1	68.10	0	0.00	70.30	1	7,125	0.01%
2020/08/27	0	0.00	7	71.20	71.80	-7	7,937	-0.09%
2020/08/26	1	71.30	1	69.80	71.30	0	7,961	0.00%
2020/08/21	3	68.53	7	66.29	69.70	-4	8,266	-0.05%
2020/08/20	4	70.45	3	69.37	68.80	1	8,231	0.01%
2020/08/19	10	73.67	10	74.76	76.40	0	8,499	0.00%
2020/08/18	3	73.13	1	72.50	72.60	2	8,464	0.02%
2020/08/17	1	71.00	2	71.10	71.50	-1	8,361	-0.01%
2020/08/13	2	68.05	1	67.70	67.70	1	8,946	0.01%
2020/08/12	1	68.20	0	0.00	68.10	1	9,075	0.01%
2020/08/11	4	69.40	1	70.70	68.60	3	9,274	0.03%
2020/08/10	1	72.60	1	70.00	69.80	0	9,375	0.00%
2020/08/07	1	70.70	0	0.00	70.60	1	9,557	0.01%
2020/08/06	5	70.60	0	0.00	70.50	5	9,961	0.05%
2020/08/05	2	71.20	1	71.80	70.90	1	10,009	0.01%
2020/08/04	24	74.56	25	75.12	72.50	-1	10,068	-0.01%
2020/08/03	2	72.85	2	73.90	73.90	0	9,941	0.00%
2020/07/31	1	73.20	1	71.90	71.60	0	9,897	0.00%
2020/07/30	0	0.00	5	71.70	71.80	-5	9,892	-0.05%
2020/07/29	1	69.70	0	0.00	69.70	1	9,875	0.01%
2020/07/28	7	70.40	5	70.26	68.90	2	9,883	0.02%
2020/07/27	3	69.60	0	0.00	70.30	3	9,853	0.03%
2020/07/24	22	71.35	0	0.00	69.40	22	9,833	0.22%
2020/07/23	2	73.75	5	73.08	72.10	-3	9,794	-0.03%
2020/07/22	1	72.60	2	72.75	72.20	-1	9,635	-0.01%
2020/07/21	2	71.10	27	71.89	71.90	-25	9,399	-0.27%
2020/07/20	3	67.90	1	65.70	67.90	2	9,275	0.02%
2020/07/17	0	0.00	1	69.50	67.60	-1	9,294	-0.01%
2020/07/16	2	70.40	1	70.40	70.30	1	9,320	0.01%
2020/07/15	7	69.57	1	69.60	68.80	6	9,311	0.06%
2020/07/14	1	70.90	1	71.10	70.20	0	9,360	0.00%
2020/07/13	1	70.30	1	71.40	71.10	0	9,417	0.00%
2020/07/10	0	0.00	3	69.03	68.50	-3	9,488	-0.03%
2020/07/09	0	0.00	1	72.60	72.20	-1	9,451	-0.01%
2020/07/08	0	0.00	2	71.65	71.40	-2	9,409	-0.02%
2020/07/07	3	70.13	7	70.61	69.40	-4	9,378	-0.04%
2020/07/06	5	74.28	3	74.00	74.00	2	9,319	0.02%
2020/07/03	2	74.00	7	72.44	73.50	-5	9,301	-0.05%
2020/07/02	2	68.85	1	68.90	69.30	1	9,087	0.01%
2020/07/01	2	68.45	7	68.56	68.40	-5	9,123	-0.05%
2020/06/30	2	67.10	0	0.00	67.30	2	9,107	0.02%
2020/06/29	3	67.40	2	66.70	66.40	1	9,170	0.01%
2020/06/24	5	67.98	0	0.00	67.80	5	9,205	0.05%
2020/06/23	2	67.65	1	68.00	68.10	1	9,247	0.01%
2020/06/22	14	67.89	0	0.00	67.20	14	9,265	0.15%
2020/06/19	3	71.10	3	72.30	69.50	0	9,296	0.00%
2020/06/17	6	67.30	1	67.40	67.40	5	9,210	0.05%
2020/06/16	1	68.80	2	68.50	68.60	-1	9,343	-0.01%
2020/06/15	2	67.60	2	66.60	65.70	0	9,550	0.00%
2020/06/12	1	68.50	1	68.10	68.70	0	9,814	0.00%
2020/06/11	1	73.20	1	72.60	70.00	0	10,020	0.00%
2020/06/10	1	71.70	9	72.21	71.60	-8	10,045	-0.08%
2020/06/09	3	74.33	6	74.00	73.60	-3	10,142	-0.03%
2020/06/08	6	75.98	4	76.00	75.30	2	10,336	0.02%
2020/06/05	6	75.37	4.1	75.90	75.90	1.9	10,545	0.02%
2020/06/04	5	74.42	5	77.58	74.90	0	10,688	0.00%
2020/06/03	1	72.10	0	0.00	71.80	1	10,240	0.01%
2020/06/02	0	0.00	2	70.40	70.80	-2	10,227	-0.02%
2020/06/01	7	71.19	7	70.81	70.30	0	10,262	0.00%
2020/05/29	3	68.30	1	69.50	69.50	2	10,258	0.02%
2020/05/28	1	69.80	1	69.80	68.30	0	10,302	0.00%
2020/05/27	4	70.70	1	70.90	70.90	3	10,399	0.03%
2020/05/26	2	71.60	1	69.80	68.60	1	10,187	0.01%
2020/05/25	1	69.70	10	70.50	71.00	-9	9,764	-0.09%
2020/05/22	6	64.30	1	64.30	64.60	5	9,468	0.05%
2020/05/21	1	63.80	3	63.43	64.00	-2	9,354	-0.02%
2020/05/20	1	60.00	2	61.40	61.40	-1	9,196	-0.01%
2020/05/19	0	0.00	2	57.40	57.50	-2	8,876	-0.02%
2020/05/18	2	58.40	0	57.10	57.00	2	8,817	0.02%
2020/05/15	5	57.08	4	56.88	59.00	1	8,657	0.01%
2020/05/14	4	56.38	17	56.78	56.20	-13	8,646	-0.15%
2020/05/13	16	56.50	9	56.99	57.90	7	8,419	0.08%
2020/05/12	0	0.00	1	52.90	52.70	-1	8,003	-0.01%
2020/05/11	1	53.60	0	0.00	53.70	1	7,951	0.01%
2020/05/08	4	52.75	4	53.18	52.20	0	7,818	0.00%
2020/05/07	3	52.10	1	52.10	52.10	2	7,687	0.03%
2020/05/06	2	52.05	0	0.00	50.50	2	7,635	0.03%
2020/05/05	1	51.60	1	51.40	51.60	0	7,574	0.00%
2020/05/04	1	51.20	0	0.00	50.70	1	7,541	0.01%
2020/04/30	2	51.90	2	52.05	51.80	0	7,521	0.00%
2020/04/29	0	0.00	4	50.53	50.30	-4	7,461	-0.05%
2020/04/28	3	50.90	1	50.80	50.50	2	7,456	0.03%
2020/04/27	1	49.65	0	0.00	50.20	1	7,466	0.01%
2020/04/24	1	49.10	1	49.10	49.00	0	7,437	0.00%
2020/04/23	1	49.40	0	0.00	49.45	1	7,422	0.01%
2020/04/21	1	50.00	4	50.30	49.05	-3	7,432	-0.04%
2020/04/20	4	51.23	0	0.00	51.00	4	7,380	0.05%
2020/04/17	0	0.00	1	53.10	51.50	-1	7,357	-0.01%
2020/04/16	6	53.43	5	53.22	52.80	1	7,254	0.01%
2020/04/15	2	52.95	1	53.20	52.90	1	7,124	0.01%
2020/04/14	0	0.00	1	50.90	50.90	-1	6,927	-0.01%
2020/04/13	1	51.80	3	51.00	50.20	-2	6,903	-0.03%
2020/04/10	3	51.13	0	0.00	50.80	3	6,877	0.04%
2020/04/09	0	0.00	1	50.80	51.00	-1	6,942	-0.01%
2020/04/08	1	52.50	1	52.30	52.20	0	6,922	0.00%
2020/04/07	2	49.98	0	0.00	49.75	2	6,806	0.03%
2020/03/31	0	0.00	2	48.90	48.80	-2	6,707	-0.03%
2020/03/27	2	48.88	23	48.65	47.10	-21	6,684	-0.31%
2020/03/26	11	47.69	1	48.15	48.15	10	6,617	0.15%
2020/03/25	14	47.76	4	47.88	47.70	10	6,560	0.15%
2020/03/24	0	0.00	1	45.55	45.80	-1	6,468	-0.02%
2020/03/23	3	43.75	63	44.00	43.35	-60	6,597	-0.91%
2020/03/20	0	0.00	2	48.63	47.65	-2	6,546	-0.03%
2020/03/19	7	47.49	6	48.71	45.85	1	6,402	0.02%
2020/03/18	62	53.94	1	51.20	50.90	61	6,097	1.00%
2020/03/17	5	51.39	10	51.59	52.00	-5	5,771	-0.09%
2020/03/16	4	50.93	4	51.83	49.50	0	5,472	0.00%
2020/03/13	4	46.76	5	48.11	51.90	-1	5,321	-0.02%
2020/03/12	7	51.86	7	52.16	51.00	0	5,108	0.00%
2020/03/11	6	54.92	2	54.00	54.20	4	4,842	0.08%
2020/03/10	8	52.56	10	53.37	55.60	-2	4,604	-0.04%
2020/03/09	4	52.05	3	52.43	50.60	1	4,417	0.02%
2020/03/06	2	55.30	3	55.30	53.50	-1	4,321	-0.02%
2020/03/05	3	55.80	0	0.00	55.60	3	4,246	0.07%
2020/03/04	4	54.25	2	55.00	55.90	2	4,081	0.05%
2020/03/03	1	54.70	3	55.13	54.10	-2	3,938	-0.05%
2020/03/02	5	53.30	2	54.40	54.80	3	3,701	0.08%
2020/02/27	0	0.00	1	51.40	49.85	-1	3,438	-0.03%
2020/02/26	1	52.90	63	52.75	52.30	-62	3,371	-1.84%
2020/02/25	2	52.60	0	0.00	53.00	2	3,290	0.06%
2020/02/24	0	0.00	12	53.27	53.20	-12	3,258	-0.37%
2020/02/21	72	53.00	0	0.00	52.90	72	3,194	2.25%
2020/02/19	1	52.50	1	52.50	52.10	0	2,962	0.00%
2020/02/18	3	51.63	7	51.70	51.00	-4	2,879	-0.14%
2020/02/17	9	51.58	3	52.43	52.20	6	2,804	0.21%
2020/02/14	1	48.65	0	0.00	48.70	1	2,629	0.04%
2020/02/13	0	47.80	0	0.00	47.95	0	2,615	0.00%
2020/02/12	0	0.00	1	48.35	48.20	-1	2,682	-0.04%
2020/01/31	0	0.00	10	46.53	46.90	-10	3,056	-0.33%
2020/01/30	2	48.15	1	46.80	46.75	1	3,309	0.03%
2020/01/17	1	52.50	0	0.00	52.30	1	3,659	0.03%
2020/01/15	10	53.00	1	53.20	53.00	9	4,213	0.21%
2020/01/08	0	0.00	2	50.45	49.90	-2	4,661	-0.04%
2020/01/07	1	51.70	0	0.00	50.40	1	4,843	0.02%
2020/01/03	1	53.40	0	0.00	53.10	1	4,942	0.02%
2020/01/02	0	0.00	6	54.08	54.50	-6	4,868	-0.12%
2019/12/30	1	54.50	0	0.00	53.70	1	4,820	0.02%
2019/12/27	5	54.50	0	0.00	54.20	5	4,815	0.10%
2019/12/26	1	53.70	0	0.00	53.70	1	4,774	0.02%
2019/12/25	4	54.10	1	54.50	53.90	3	4,763	0.06%
2019/12/20	1	53.10	0	0.00	53.00	1	4,704	0.02%
2019/12/19	1	53.30	0	0.00	53.10	1	4,745	0.02%
2019/12/18	0	0.00	3	54.60	54.50	-3	4,752	-0.06%
2019/12/16	0	0.00	1	52.30	52.30	-1	4,595	-0.02%
2019/12/13	1	50.60	0	0.00	50.50	1	4,598	0.02%
2019/12/12	1	51.80	0	0.00	51.40	1	4,644	0.02%
2019/12/11	0	0.00	1	51.60	51.60	-1	4,608	-0.02%
2019/12/10	0	0.00	1	52.10	52.50	-1	4,604	-0.02%
2019/12/09	1	51.10	1	51.10	51.10	0	4,585	0.00%
2019/12/05	4	51.18	0	0.00	51.10	4	4,642	0.09%
2019/12/04	1	50.80	1	50.70	50.80	0	4,852	0.00%
2019/11/28	0	0.00	1	50.30	49.70	-1	5,002	-0.02%
2019/11/27	0	0.00	2	50.50	50.30	-2	5,215	-0.04%
2019/11/26	0	0.00	2	50.35	50.60	-2	5,416	-0.04%
2019/11/21	2	49.60	0	0.00	49.45	2	5,866	0.03%
2019/11/20	1	49.05	1	49.10	49.05	0	5,902	0.00%
2019/11/18	1	51.10	0	0.00	50.60	1	6,176	0.02%
2019/11/11	0	0.00	1	51.00	49.60	-1	6,432	-0.02%
2019/11/08	1	52.80	0	0.00	52.80	1	6,377	0.02%
2019/11/07	0	0.00	2	54.05	53.20	-2	6,387	-0.03%
2019/11/05	5	56.16	4	56.33	56.30	1	6,352	0.02%
2019/11/01	1	56.00	3	55.30	56.10	-2	6,351	-0.03%
2019/10/31	1	55.40	0	0.00	55.00	1	6,331	0.02%
2019/10/29	3	58.83	7	57.37	57.50	-4	6,275	-0.06%
2019/10/28	4	59.00	104	58.77	60.10	-100	6,167	-1.62%	大賣/
2019/10/25	3	58.50	43	58.14	58.20	-40	6,169	-0.65%
2019/10/24	46	57.12	23	55.84	58.50	23	6,089	0.38%
2019/10/23	103	55.00	5	54.64	55.00	98	6,007	1.63%	大買/
2019/10/22	2	53.45	19	52.96	53.60	-17	6,029	-0.28%
2019/10/21	40	52.91	2	52.35	53.60	38	5,906	0.64%
2019/10/18	10	51.94	10	51.70	51.60	0	5,681	0.00%
2019/10/17	0	0.00	1	50.60	51.10	-1	5,579	-0.02%
2019/10/16	0	0.00	4	50.36	50.00	-4	5,555	-0.07%
2019/10/15	0	0.00	1	52.00	51.10	-1	5,499	-0.02%
2019/10/08	0	0.00	8	49.00	48.90	-8	5,185	-0.15%
2019/10/04	8	49.40	10	49.34	49.35	-2	5,183	-0.04%
2019/10/03	19	49.68	9	49.40	49.60	10	5,185	0.19%
2019/09/25	1	50.30	0	0.00	49.45	1	5,135	0.02%
2019/09/23	1	50.80	4	51.00	50.80	-3	5,061	-0.06%
2019/09/20	0	0.00	2	50.35	50.40	-2	5,049	-0.04%
2019/09/19	3	51.00	12	50.73	50.70	-9	5,067	-0.18%
2019/09/18	12	50.76	1	50.80	50.30	11	5,017	0.22%
2019/09/17	15	49.56	11	49.97	50.20	4	5,007	0.08%
2019/09/16	0	0.00	3	48.30	48.50	-3	4,973	-0.06%
2019/09/09	0	0.00	10	50.30	50.10	-10	5,230	-0.19%
2019/09/06	14	51.67	23	51.40	51.00	-9	5,201	-0.17%
2019/09/04	10	50.68	0	0.00	50.70	10	4,896	0.20%
2019/09/02	2	50.30	0	0.00	50.70	2	4,830	0.04%
2019/08/30	0	0.00	24	49.37	49.05	-24	4,748	-0.51%
2019/08/29	15	50.77	1	51.10	49.75	14	4,536	0.31%
2019/08/28	13	50.88	13	50.35	51.20	0	4,330	0.00%
2019/08/21	4	47.98	41	47.78	48.20	-37	3,744	-0.99%
2019/08/20	0	0.00	27	46.14	45.85	-27	3,565	-0.76%
2019/08/19	13	47.15	15	46.90	46.50	-2	3,525	-0.06%
2019/08/16	38	43.08	5	47.00	46.00	33	3,415	0.97%
2019/08/15	5	43.00	0	0.00	43.10	5	3,320	0.15%
2019/08/14	0	0.00	15	44.85	44.10	-15	3,318	-0.45%
2019/08/13	7	44.50	0	0.00	44.35	7	3,326	0.21%
2019/08/12	10	43.30	0	0.00	44.35	10	3,316	0.30%
2019/08/08	11	44.92	0	0.00	44.65	11	3,293	0.33%
2019/08/07	6	44.48	0	0.00	44.05	6	3,298	0.18%
2019/08/06	2	44.75	1	45.35	45.60	1	3,292	0.03%
2019/08/05	1	47.30	4	45.30	45.55	-3	3,274	-0.09%
2019/08/02	10	47.70	3	47.65	47.85	7	3,264	0.21%
2019/08/01	20	49.48	0	0.00	48.85	20	3,269	0.61%
2019/07/31	1	50.10	0	0.00	49.90	1	3,241	0.03%
2019/07/30	17	48.52	11	48.11	48.80	6	3,154	0.19%
2019/07/29	1	52.20	0	0.00	51.00	1	3,016	0.03%
2019/07/25	3.7	47.57	34	48.11	47.75	-30.3	2,728	-1.11%
2019/07/24	3	46.47	2.1	46.13	47.30	0.9	2,551	0.04%
2019/07/23	0	0.00	1	42.75	43.00	-1	2,356	-0.04%
2019/07/22	1	42.55	0	0.00	42.00	1	2,373	0.04%
2019/07/19	2	42.35	2	42.00	41.90	0	2,411	0.00%
2019/07/17	0	0.00	5	43.59	43.45	-5	2,457	-0.20%
2019/07/16	2	44.65	0	0.00	44.30	2	2,589	0.08%
2019/07/10	1	43.60	1	43.25	43.15	0	2,746	0.00%
2019/07/05	1	44.70	0	0.00	44.65	1	2,788	0.04%
2019/07/02	0	0.00	4	46.55	46.45	-4	2,947	-0.14%
2019/06/24	2	45.50	0	0.00	46.35	2	3,143	0.06%
2019/06/21	0	0.00	1	45.90	45.15	-1	3,120	-0.03%
2019/06/20	0	0.00	1	44.90	45.10	-1	3,114	-0.03%
2019/06/19	0	0.00	10	44.45	44.85	-10	3,132	-0.32%
2019/06/18	7	45.18	12	45.66	43.90	-5	3,140	-0.16%
2019/06/17	15	44.53	2	45.40	45.40	13	3,036	0.43%
2019/06/12	1	42.10	0	0.00	41.45	1	3,131	0.03%
2019/06/10	1	40.10	1	40.00	40.10	0	3,327	0.00%
2019/05/30	1	40.95	0	0.00	41.10	1	3,905	0.03%
2019/05/28	0	0.00	1	39.75	40.10	-1	4,133	-0.02%
2019/05/27	1	40.40	0	0.00	39.95	1	4,328	0.02%
2019/05/24	3	41.18	0	0.00	40.50	3	4,444	0.07%
2019/05/23	0	0.00	2	40.68	41.00	-2	4,561	-0.04%
2019/05/22	1	42.70	0	0.00	41.55	1	4,688	0.02%
2019/05/21	0	0.00	2	41.35	41.75	-2	4,803	-0.04%
2019/05/20	3	40.57	4	41.49	40.45	-1	4,888	-0.02%
2019/05/17	1	43.60	0	0.00	42.70	1	5,107	0.02%
2019/05/15	0	0.00	2	43.40	44.90	-2	5,358	-0.04%
2019/05/14	6	41.02	0	0.00	42.60	6	5,661	0.11%
2019/05/13	0	0.00	4	42.60	41.75	-4	6,030	-0.07%
2019/05/10	3	44.13	3	43.85	43.95	0	6,201	0.00%
2019/05/09	0	0.00	2	43.65	43.35	-2	6,303	-0.03%
2019/05/08	0	0.00	1	45.70	45.70	-1	6,338	-0.02%
2019/05/06	17	46.53	0	0.00	45.95	17	6,893	0.25%
2019/05/02	1	47.00	1	46.95	47.35	0	6,911	0.00%
2019/04/30	1	47.10	0	0.00	47.40	1	6,933	0.01%
2019/04/29	0	0.00	1	48.20	46.80	-1	6,935	-0.01%
2019/04/26	0	0.00	2	52.30	52.00	-2	6,877	-0.03%
2019/04/25	1	53.40	1	53.80	54.00	0	6,860	0.00%
2019/04/24	1	53.80	0	0.00	53.80	1	6,866	0.01%
2019/04/23	1	53.80	4	53.60	53.60	-3	6,866	-0.04%
2019/04/22	2	55.85	0	0.00	54.40	2	6,906	0.03%
2019/04/19	6	53.57	1	53.80	54.10	5	6,807	0.07%
2019/04/18	1	53.50	6	53.62	52.90	-5	6,819	-0.07%
2019/04/17	6	52.63	0	0.00	52.80	6	6,807	0.09%
2019/04/16	0	0.00	5	51.50	52.50	-5	6,840	-0.07%
2019/04/15	1	51.50	0	0.00	51.20	1	6,913	0.01%
2019/04/12	5	51.58	2	51.10	51.10	3	7,052	0.04%
2019/04/11	1	51.90	2	53.20	51.80	-1	7,144	-0.01%
2019/04/09	7	56.06	7	55.87	53.90	0	7,198	0.00%
2019/04/08	1	55.30	0	0.00	55.30	1	7,265	0.01%
2019/04/03	0	0.00	3	53.53	53.90	-3	7,248	-0.04%
2019/04/02	3	52.43	4	52.85	53.00	-1	7,245	-0.01%
2019/04/01	1	52.30	11	51.56	52.20	-10	7,341	-0.14%
2019/03/29	1	51.40	0	0.00	51.00	1	7,319	0.01%
2019/03/28	13	52.42	4	52.50	51.20	9	7,491	0.12%
2019/03/27	2	51.40	0	0.00	51.40	2	7,705	0.03%
2019/03/26	0	0.00	5	52.20	51.30	-5	7,947	-0.06%
2019/03/25	7	51.00	3	51.03	51.50	4	8,182	0.05%
2019/03/22	1	52.30	3	52.77	52.10	-2	8,276	-0.02%
2019/03/21	1	52.30	2	52.00	51.80	-1	8,408	-0.01%
2019/03/20	6	53.12	3	53.00	52.60	3	8,690	0.03%
2019/03/19	3	54.83	3	54.03	53.10	0	9,013	0.00%
2019/03/18	3	53.50	13	54.07	54.30	-10	9,060	-0.11%
2019/03/14	20	56.45	29	54.82	53.90	-9	9,339	-0.10%
2019/03/13	16	57.63	6	57.92	57.40	10	9,496	0.11%
2019/03/12	2	57.45	6	57.77	58.00	-4	9,746	-0.04%
2019/03/11	4	56.25	4	55.93	55.60	0	9,921	0.00%
2019/03/07	3	55.63	1	55.20	55.60	2	10,309	0.02%
2019/03/06	10	56.45	5	56.78	56.60	5	10,479	0.05%
2019/03/05	10	56.90	10	55.90	55.50	0	10,982	0.00%
2019/03/04	4	56.40	5	56.78	56.50	-1	11,326	-0.01%
2019/02/27	5	56.08	2	55.35	57.60	3	11,445	0.03%
2019/02/26	1	56.90	2	57.30	55.70	-1	11,716	-0.01%
2019/02/25	21	56.13	7	57.19	57.60	14	11,980	0.12%
2019/02/22	8	57.51	3	58.40	56.50	5	12,027	0.04%
2019/02/21	6	56.93	9	57.19	57.90	-3	11,959	-0.03%
2019/02/20	3	59.00	2	58.20	57.90	1	11,855	0.01%
2019/02/19	1	58.80	1	58.20	58.90	0	11,804	0.00%
2019/02/18	23	59.37	16	58.03	58.30	7	11,751	0.06%
2019/02/15	3	57.47	4	58.20	59.30	-1	11,564	-0.01%
2019/02/14	3	58.30	16	58.63	59.00	-13	11,518	-0.11%
2019/02/13	9	58.49	7	58.21	58.40	2	11,407	0.02%
2019/02/12	4	54.53	5	54.32	56.00	-1	11,139	-0.01%
2019/02/11	2	50.28	5	49.84	51.40	-3	10,961	-0.03%
2019/01/30	6	47.09	6	47.75	46.75	0	10,938	0.00%
2019/01/29	17	46.04	5	45.87	46.10	12	10,865	0.11%
2019/01/28	6	46.38	5	46.82	46.60	1	10,856	0.01%
2019/01/25	5	44.29	6	44.53	44.15	-1	10,746	-0.01%
2019/01/24	1	43.00	0	0.00	42.55	1	10,850	0.01%
2019/01/23	1	41.30	1	41.90	42.20	0	10,938	0.00%
2019/01/22	0	0.00	2	42.30	41.50	-2	10,995	-0.02%
2019/01/21	8	42.04	8	42.04	42.00	0	11,097	0.00%
2019/01/16	2	41.45	1	41.10	41.00	1	11,221	0.01%
2019/01/14	1	40.80	0	0.00	40.05	1	11,304	0.01%
2019/01/11	0	0.00	2	42.93	41.55	-2	11,314	-0.02%
2019/01/10	4	42.80	1	42.60	42.30	3	11,353	0.03%
2019/01/09	4	42.83	4	43.28	42.30	0	11,567	0.00%
2019/01/07	10	42.80	11	41.98	41.60	-1	11,681	-0.01%
2019/01/04	4	39.84	5	39.47	40.90	-1	11,672	-0.01%
2019/01/03	4	42.38	1	43.40	40.65	3	11,580	0.03%
2018/12/27	6	44.44	15	44.25	43.80	-9	11,642	-0.08%
2018/12/26	12	44.62	1	45.00	42.60	11	11,558	0.10%
2018/12/25	2	44.10	2	44.30	44.10	0	11,555	0.00%
2018/12/24	1	43.60	1	44.00	45.30	0	11,517	0.00%
2018/12/22	4	44.20	4	44.59	44.85	0	11,413	0.00%
2018/12/21	3	45.00	5	45.31	45.60	-2	11,422	-0.02%
2018/12/20	3	43.60	0	0.00	44.25	3	11,273	0.03%
2018/12/19	0	0.00	1	49.95	47.40	-1	11,019	-0.01%
2018/12/18	1	49.80	0	0.00	49.40	1	10,927	0.01%
2018/12/17	1	51.10	1	50.80	50.30	0	10,856	0.00%
2018/12/14	2	50.15	1	50.80	50.00	1	10,796	0.01%
2018/12/13	0	0.00	1	51.90	52.00	-1	10,675	-0.01%
2018/12/12	3	50.08	10	50.82	52.50	-7	10,400	-0.07%
2018/12/11	3	47.97	1	48.60	47.80	2	10,099	0.02%
2018/12/10	4	47.23	2	47.73	47.30	2	10,196	0.02%
2018/12/07	2	47.65	4	48.20	48.05	-2	10,027	-0.02%
2018/12/06	6	48.34	1	50.80	46.30	5	9,928	0.05%
2018/12/05	13	50.45	15	50.60	51.10	-2	9,676	-0.02%
2018/12/04	6	51.68	10	49.96	49.50	-4	9,490	-0.04%
2018/12/03	6	49.42	13	50.25	49.15	-7	9,277	-0.08%
2018/11/30	11	47.77	2	48.23	48.75	9	9,100	0.10%
2018/11/29	1	49.95	13	50.07	49.00	-12	8,908	-0.13%
2018/11/28	19	50.25	4	50.06	49.70	15	8,699	0.17%
2018/11/27	4	46.70	3	47.53	48.40	1	8,185	0.01%
2018/11/26	6	43.99	9	43.69	44.00	-3	7,814	-0.04%
2018/11/23	3	42.93	4	42.79	43.75	-1	7,721	-0.01%
2018/11/22	2	41.93	1	42.20	41.10	1	7,406	0.01%
2018/11/21	0	0.00	15	38.31	40.70	-15	6,994	-0.21%
2018/11/20	1	37.30	0	0.00	37.00	1	6,942	0.01%
2018/11/19	11	37.23	1	36.90	37.30	10	6,999	0.14%
2018/11/16	2	37.00	1	37.35	36.25	1	7,024	0.01%
2018/11/15	1	36.45	0	0.00	36.80	1	7,052	0.01%
2018/11/14	1	36.65	2	36.45	36.00	-1	7,106	-0.01%
2018/11/13	11	36.69	11	36.94	36.95	0	7,294	0.00%
2018/11/12	4	36.95	3	36.95	36.60	1	7,346	0.01%
2018/11/09	3	36.55	4	36.36	36.70	-1	7,392	-0.01%
2018/11/08	13	37.93	12	36.20	35.95	1	7,411	0.01%
2018/11/07	34	35.90	36	36.76	37.75	-2	7,311	-0.03%
2018/11/06	2	36.03	5	36.01	34.35	-3	7,310	-0.04%
2018/11/05	6	36.25	3	37.08	37.00	3	7,338	0.04%
2018/11/02	16	36.57	34	36.50	36.55	-18	7,319	-0.25%
2018/11/01	41	35.93	32	35.92	35.80	9	7,226	0.12%
2018/10/31	7	33.69	13	33.64	34.10	-6	6,952	-0.09%
2018/10/29	11	33.09	2	32.00	32.05	9	7,100	0.13%
2018/10/26	0	0.00	2	31.73	30.50	-2	7,077	-0.03%
2018/10/25	4	31.61	0	0.00	31.15	4	7,113	0.06%
2018/10/23	1	36.75	2	36.55	36.30	-1	7,021	-0.01%
2018/10/22	0	0.00	1	37.90	37.70	-1	7,058	-0.01%
2018/10/19	2	36.25	1	36.30	36.35	1	7,133	0.01%
2018/10/18	1	39.10	1	38.80	38.05	0	7,152	0.00%
2018/10/17	11	40.05	7	39.76	38.40	4	7,163	0.06%
2018/10/16	2	39.73	4	40.71	40.25	-2	7,007	-0.03%
2018/10/15	0	0.00	1	36.50	37.20	-1	6,976	-0.01%
2018/10/09	1	41.70	1	41.90	40.55	0	7,192	0.00%
2018/10/08	3	41.80	2	41.20	41.70	1	7,254	0.01%
2018/10/05	8	42.94	12	44.43	42.30	-4	7,414	-0.05%
2018/10/03	3	49.37	1	49.60	47.95	2	8,046	0.02%
2018/10/02	6	50.95	0	0.00	50.00	6	8,302	0.07%
2018/09/26	0	0.00	2.1	51.56	51.10	-2.1	9,101	-0.02%
2018/09/25	4	51.38	3	52.10	52.00	1	9,178	0.01%
2018/09/21	2	49.93	5	51.66	51.00	-3	9,161	-0.03%
2018/09/20	12	49.29	10	48.30	48.00	2	9,160	0.02%
2018/09/19	1	49.00	0	0.00	47.90	1	9,256	0.01%
2018/09/18	1	50.70	0	0.00	48.40	1	9,348	0.01%
2018/09/17	12	52.13	1	52.90	52.10	11	9,527	0.12%
2018/09/14	1	52.00	1	52.20	52.60	0	9,645	0.00%
2018/09/13	0	0.00	5	50.80	48.95	-5	9,580	-0.05%
2018/09/12	0	0.00	6	49.36	50.10	-6	9,788	-0.06%
2018/09/11	2	51.90	0	0.00	51.30	2	9,983	0.02%
2018/09/10	1	49.90	5	50.92	50.60	-4	10,091	-0.04%
2018/09/07	1	53.50	0	0.00	53.50	1	10,143	0.01%
2018/09/06	15	56.90	1	57.30	56.40	14	10,316	0.14%
2018/09/05	4	57.13	18	56.48	56.00	-14	10,881	-0.13%
2018/09/04	2	57.50	3	58.17	58.10	-1	11,423	-0.01%
2018/09/03	3	57.83	0	0.00	57.00	3	11,763	0.03%
2018/08/31	0	0.00	1	60.90	60.90	-1	12,007	-0.01%
2018/08/30	7	61.71	5	62.58	61.00	2	12,203	0.02%
2018/08/29	5	60.60	5	60.50	60.70	0	12,365	0.00%
2018/08/28	1	59.50	2	60.30	58.90	-1	12,638	-0.01%
2018/08/27	1	58.80	1	60.50	60.10	0	12,903	0.00%
2018/08/24	2	56.80	0	0.00	56.60	2	13,097	0.02%
2018/08/22	0	0.00	1	58.00	59.50	-1	14,211	-0.01%
2018/08/21	2	59.45	4	59.20	58.50	-2	14,867	-0.01%
2018/08/20	1	55.00	2	55.85	58.50	-1	15,105	-0.01%
2018/08/17	2	60.25	1	62.00	58.20	1	15,508	0.01%
2018/08/16	3	59.60	1	60.50	61.20	2	15,624	0.01%
2018/08/15	2	60.50	13	60.18	58.60	-11	15,830	-0.07%
2018/08/14	0	0.00	1	61.30	62.00	-1	16,050	-0.01%
2018/08/13	3	61.77	0	0.00	60.30	3	16,266	0.02%
2018/08/09	2	65.00	0	0.00	66.30	2	17,030	0.01%
2018/08/08	0	0.00	2	66.00	65.00	-2	17,702	-0.01%
2018/08/03	2	62.50	3	65.13	66.00	-1	18,632	-0.01%
2018/08/02	3	66.10	0	0.00	63.70	3	18,765	0.02%
2018/08/01	0	0.00	1	71.40	69.50	-1	19,391	-0.01%
2018/07/30	1	71.30	0	0.00	69.50	1	19,735	0.01%
2018/07/27	12	72.89	0	0.00	72.00	12	19,738	0.06%
2018/07/26	10	74.08	9	74.07	75.00	1	19,731	0.01%
2018/07/24	0	0.00	6	69.10	69.90	-6	19,513	-0.03%
2018/07/23	2	64.80	1	64.90	67.50	1	19,448	0.01%
2018/07/20	11	68.21	13	66.68	67.10	-2	19,381	-0.01%
2018/07/19	3	69.23	3	70.10	69.00	0	19,241	0.00%
2018/07/18	3	68.80	21	66.86	68.00	-18	19,237	-0.09%
2018/07/17	15	71.20	13	71.94	70.90	2	19,196	0.01%
2018/07/16	11	74.83	6	73.85	73.80	5	19,197	0.03%
2018/07/13	23	75.66	24	75.23	73.00	-1	19,302	-0.01%
2018/07/12	7	72.84	11	72.98	73.90	-4	19,122	-0.02%
2018/07/11	14	73.89	14	73.10	73.60	0	19,114	0.00%
2018/07/10	3	68.60	6	70.25	72.00	-3	18,611	-0.02%
2018/07/09	1	65.20	7	65.06	65.50	-6	18,502	-0.03%
2018/07/06	18	65.18	13	65.72	66.20	5	18,359	0.03%
2018/07/05	4	63.98	1	65.10	62.70	3	18,107	0.02%
2018/07/04	17	65.45	13.2	65.35	62.70	3.8	17,898	0.02%
2018/07/03	37	69.86	2	69.85	69.60	35	17,672	0.20%
2018/07/02	2	72.45	28	69.56	69.10	-26	17,580	-0.15%
2018/06/29	2	68.20	2	70.20	72.80	0	17,458	0.00%
2018/06/28	8	73.64	2	71.10	69.50	6	17,295	0.03%
2018/06/27	1	72.00	2	72.65	73.40	-1	17,177	-0.01%
2018/06/26	10	73.39	7	73.44	72.00	3	17,064	0.02%
2018/06/25	3	71.87	2	72.90	71.20	1	16,820	0.01%
2018/06/22	6	78.30	5	79.12	76.50	1	16,652	0.01%
2018/06/21	9	79.31	6	80.17	80.90	3	16,558	0.02%
2018/06/20	4	80.68	2	79.55	76.40	2	16,374	0.01%
2018/06/19	5	84.58	15	84.06	84.00	-10	16,260	-0.06%
2018/06/15	2	83.65	2	83.40	83.20	0	16,243	0.00%
2018/06/14	6	82.60	6	84.38	83.20	0	16,133	0.00%
2018/06/13	18	86.64	10	86.32	82.90	8	15,957	0.05%
2018/06/12	10	86.83	12	88.43	89.50	-2	15,516	-0.01%
2018/06/11	8	78.53	10	79.73	81.40	-2	14,963	-0.01%
2018/06/08	9	71.00	10	70.24	74.00	-1	14,696	-0.01%
2018/06/07	6	71.98	9	71.57	70.50	-3	14,445	-0.02%
2018/06/06	25	70.78	25	70.92	71.50	0	14,445	0.00%
2018/06/05	6	70.63	48	67.86	67.80	-42	14,387	-0.29%
2018/06/04	1	70.30	3	73.10	72.80	-2	14,150	-0.01%
2018/06/01	6	70.58	3	70.37	69.90	3	13,839	0.02%
2018/05/31	11	76.41	5	76.14	70.70	6	13,541	0.04%
2018/05/30	8	71.56	6	71.85	74.10	2	12,893	0.02%
2018/05/29	7	70.20	9	68.78	68.80	-2	12,268	-0.02%
2018/05/28	4	65.78	3	65.27	66.90	1	11,490	0.01%
2018/05/25	20	58.25	20	59.11	60.90	0	11,147	0.00%
2018/05/24	5	55.34	6	55.22	55.40	-1	10,510	-0.01%
2018/05/23	7	55.97	4	55.58	55.80	3	10,294	0.03%
2018/05/22	5	55.34	2	53.10	53.70	3	9,969	0.03%
2018/05/21	2	54.40	14	55.34	56.40	-12	9,672	-0.12%
2018/05/18	12	53.76	18	53.81	54.70	-6	9,332	-0.06%
2018/05/17	24	54.38	19	55.95	52.10	5	8,805	0.06%
2018/05/16	12	56.47	15	54.27	55.60	-3	8,338	-0.04%
2018/05/15	17	51.57	17	51.89	53.80	0	7,656	0.00%
2018/05/14	7	49.36	0	0.00	50.20	7	7,091	0.10%
2018/05/11	1	46.00	32	46.77	45.70	-31	6,824	-0.45%
2018/05/10	72	45.49	14	45.77	46.20	58	6,511	0.89%
2018/05/09	7	42.77	8	43.77	43.65	-1	6,123	-0.02%
2018/05/08	2	39.15	2	39.20	40.90	0	5,397	0.00%
2018/05/07	1	36.55	1	36.05	37.20	0	5,005	0.00%
2018/05/04	1	36.10	0	0.00	35.80	1	4,989	0.02%
2018/05/03	0	0.00	1	37.20	36.95	-1	5,004	-0.02%
2018/05/02	20	36.80	14	36.35	36.35	6	5,000	0.12%
2018/04/30	20	36.47	0	0.00	35.95	20	5,067	0.39%
2018/04/26	1	36.60	1	34.95	34.50	0	5,752	0.00%
2018/04/25	1	36.20	22	35.54	35.90	-21	5,742	-0.37%
2018/04/24	1	36.10	12	36.81	36.00	-11	5,798	-0.19%
2018/04/23	3	37.85	14	38.01	37.60	-11	5,718	-0.19%
2018/04/20	0	0.00	1	38.00	37.95	-1	5,696	-0.02%
2018/04/19	21	39.60	3	38.93	39.15	18	5,607	0.32%
2018/04/18	2	36.20	4	36.65	36.30	-2	5,362	-0.04%
2018/04/17	11	36.96	18	38.34	36.15	-7	5,317	-0.13%
2018/04/16	10	39.30	0	0.00	39.10	10	5,186	0.19%
2018/04/13	2	38.10	2	37.55	38.00	0	5,103	0.00%
2018/04/12	1	36.80	21	36.97	36.90	-20	4,969	-0.40%
2018/04/11	40	37.25	1	37.30	37.10	39	5,049	0.77%
2018/04/03	1	35.65	1	35.65	36.10	0	5,174	0.00%
2018/04/02	0	0.00	1	35.60	35.55	-1	5,186	-0.02%
2018/03/30	0	0.00	1	37.00	36.70	-1	5,279	-0.02%
2018/03/29	1	36.80	1	36.60	36.35	0	5,313	0.00%
2018/03/27	0	0.00	30	36.62	36.65	-30	5,265	-0.57%
2018/03/26	3	36.03	1	35.80	36.00	2	5,266	0.04%
2018/03/23	11	35.55	1	36.75	35.80	10	5,239	0.19%
2018/03/22	21	37.99	9	37.61	37.30	12	5,174	0.23%
2018/03/21	4	39.06	20	37.75	36.90	-16	5,022	-0.32%
2018/03/20	3	36.77	3	36.65	37.40	0	4,859	0.00%
2018/03/19	2	36.75	1	37.20	36.40	1	4,784	0.02%
2018/03/16	8	36.40	1	36.10	35.80	7	4,642	0.15%
2018/03/15	1	35.55	1	35.60	35.45	0	4,510	0.00%
2018/03/14	6	36.13	6	35.83	35.25	0	4,483	0.00%
2018/03/13	2	35.20	3	35.23	36.00	-1	4,386	-0.02%
2018/03/12	30	34.86	8	35.49	35.05	22	4,329	0.51%
2018/03/09	3	34.60	3	34.10	34.00	0	4,148	0.00%
2018/03/08	2	31.80	1	33.35	33.55	1	3,992	0.03%
2018/03/07	0	0.00	3	30.53	30.50	-3	3,933	-0.08%
2018/03/02	2	30.65	1	30.60	30.50	1	4,530	0.02%
2018/03/01	0	0.00	3	30.85	30.90	-3	4,595	-0.07%
2018/02/26	0	0.00	2	31.30	30.85	-2	4,705	-0.04%
2018/02/23	2	30.75	3	31.02	30.60	-1	4,787	-0.02%
2018/02/22	3	30.50	0	0.00	30.25	3	4,968	0.06%
2018/02/12	0	0.00	1	30.40	29.25	-1	5,660	-0.02%
2018/02/09	1	28.00	0	0.00	29.35	1	5,806	0.02%
2018/02/07	4	31.66	1	31.00	31.00	3	5,861	0.05%
2018/02/06	2	30.83	1	31.10	29.95	1	5,920	0.02%
2018/02/05	0	0.00	1	31.85	33.05	-1	6,059	-0.02%
2018/02/01	1	34.60	0	0.00	34.00	1	6,303	0.02%
2018/01/31	0	0.00	1	33.85	33.80	-1	6,403	-0.02%
2018/01/30	0	0.00	1	34.95	34.30	-1	6,541	-0.02%
2018/01/29	1	35.00	0	0.00	34.15	1	6,556	0.02%
2018/01/26	2	34.75	1	34.50	34.80	1	6,635	0.02%
2018/01/25	1	35.75	1	34.80	34.30	0	6,703	0.00%
2018/01/24	3	35.48	2	35.85	35.30	1	6,733	0.01%
2018/01/23	3	38.15	10	38.65	36.05	-7	6,868	-0.10%
2018/01/22	19	36.81	15	37.28	38.55	4	6,712	0.06%
2018/01/19	0	0.00	1	35.20	35.05	-1	6,702	-0.01%
2018/01/18	4	34.85	3	35.43	34.60	1	7,073	0.01%
2018/01/17	2	34.70	2	34.90	34.10	0	7,087	0.00%
2018/01/16	7	34.91	6	35.18	34.60	1	7,187	0.01%
2018/01/09	1	34.05	4	33.79	33.40	-3	7,408	-0.04%
2018/01/08	1	34.40	1	34.15	33.80	0	7,617	0.00%
2018/01/05	0	0.00	1	35.65	35.40	-1	7,643	-0.01%
2018/01/03	7	34.88	1	35.10	34.60	6	7,660	0.08%
2018/01/02	0	0.00	2	33.40	33.35	-2	7,565	-0.03%