中光電 (5371)-凱基-竹北券商分點個股進出

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

中光電

(5371)

可現股當沖

股價
69.2
漲跌
▼0.1
漲幅
-0.14%
成交量
1,060張
產業
上櫃光電類股
524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

中光電 (5371)籌碼相關－凱基-竹北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-竹北券商分點個股進出
凱基-竹北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
2024/11/20	0	0.00	2	68.80	68.40	-2	2,102	-0.10%
2024/11/08	1	70.50	1	68.30	68.60	0	3,113	0.00%
2024/11/07	1	70.00	1	70.70	71.00	0	3,121	0.00%
2024/11/05	1	68.00	1	68.00	68.50	0	3,157	0.00%
2024/11/04	1	67.00	3	67.63	68.80	-2	3,227	-0.06%
2024/10/30	1.3	68.87	0	0.00	69.30	1.3	3,278	0.04%
2024/10/24	0.1	76.70	3	76.00	76.20	-2.9	3,312	-0.09%
2024/10/21	0	74.40	0	0.00	75.30	0	3,462	0.00%
2024/10/18	0	0.00	2	73.30	73.20	-2	3,501	-0.06%
2024/10/14	0	0.00	2	73.25	73.30	-2	3,711	-0.05%
2024/10/09	1	75.20	0	0.00	75.00	1	3,870	0.03%
2024/10/07	0	0.00	2	75.50	75.90	-2	4,139	-0.05%
2024/10/01	0	75.60	6	75.80	75.70	-6	4,357	-0.14%
2024/09/30	1	76.50	0	0.00	76.70	1	4,456	0.02%
2024/09/26	5	79.16	4.3	78.56	77.60	0.7	4,673	0.01%
2024/09/25	0.2	78.40	1.1	78.18	78.20	-1	4,813	-0.02%
2024/09/24	0.2	79.20	2.2	79.45	78.80	-2	5,008	-0.04%
2024/09/23	1	77.30	0	0.00	76.80	1	4,958	0.02%
2024/09/20	1	75.70	0.1	75.90	75.70	0.9	5,043	0.02%
2024/09/18	0	0.00	0	75.70	74.60	0	5,122	0.00%
2024/09/13	1	73.80	0	0.00	75.10	1	5,243	0.02%
2024/09/11	0	0.00	1	73.30	73.20	-1	5,421	-0.02%
2024/09/10	1	73.02	0	0.00	72.90	1	5,497	0.02%
2024/09/06	0.1	75.30	2	74.85	75.00	-1.9	5,618	-0.03%
2024/09/04	2	75.50	13	75.76	75.30	-11	5,789	-0.19%
2024/09/02	2	79.30	0	0.00	79.20	2	6,007	0.03%
2024/08/29	0	0.00	5	80.00	80.30	-5	6,542	-0.08%
2024/08/28	0	0.00	5	80.00	79.80	-5	6,978	-0.07%
2024/08/27	0	0.00	1	79.20	80.70	-1	7,205	-0.01%
2024/08/26	0	0.00	5	81.10	80.30	-5	7,438	-0.07%
2024/08/23	8	80.55	0	0.00	81.10	8	7,917	0.10%
2024/08/22	16	84.98	15	84.33	81.80	1	8,364	0.01%
2024/08/21	3.5	80.38	0.1	80.15	79.90	3.4	8,476	0.04%
2024/08/20	14.1	82.96	2.3	82.59	81.70	11.8	8,631	0.14%
2024/08/19	36	82.64	3.1	83.05	83.50	32.9	9,164	0.36%
2024/08/16	42.4	81.88	39.2	82.58	83.40	3.2	9,547	0.03%
2024/08/15	41	78.58	4	79.10	77.60	37	9,605	0.39%
2024/08/14	20	74.10	2	73.60	74.40	18	9,553	0.19%
2024/08/13	2	72.00	0	0.00	73.60	2	9,679	0.02%
2024/08/08	0.1	68.99	0	0.00	68.50	0.1	10,346	0.00%
2024/08/07	0.1	69.20	0.1	70.40	70.60	-0.1	10,401	0.00%
2024/08/06	0.1	66.20	0	0.00	66.00	0.1	10,455	0.00%
2024/08/05	0.4	67.24	0	0.00	67.10	0.4	10,482	0.00%
2024/08/02	1.3	74.89	2	75.15	74.50	-0.7	10,514	-0.01%
2024/08/01	3.6	77.33	0.1	77.90	77.90	3.5	10,642	0.03%
2024/07/29	0.1	77.10	0	0.00	75.30	0.1	11,117	0.00%
2024/07/23	7	78.90	1	78.80	78.90	6	11,621	0.05%
2024/07/22	0	0.00	1	79.40	79.70	-1	11,738	-0.01%
2024/07/19	2	81.15	0	0.00	80.70	2	11,774	0.02%
2024/07/17	1	86.30	0	0.00	85.00	1	11,978	0.01%
2024/07/16	4	86.70	3	86.17	85.80	1	12,131	0.01%
2024/07/15	7.2	85.73	1	86.00	86.00	6.2	12,359	0.05%
2024/07/12	2.2	84.92	3	85.17	84.20	-0.8	12,466	-0.01%
2024/07/11	9	83.89	3	84.50	84.50	6	12,744	0.05%
2024/07/10	17.2	86.89	0	0.00	86.00	17.2	13,253	0.13%
2024/07/09	7	88.61	1	89.20	87.00	6	13,495	0.04%
2024/07/08	5	91.36	10	90.70	90.30	-5	13,458	-0.04%
2024/07/05	7	91.29	3	91.73	92.50	4	13,603	0.03%
2024/07/04	7	91.00	6	90.50	90.90	1	13,967	0.01%
2024/07/03	3	90.50	1	90.30	90.50	2	13,999	0.01%
2024/07/02	2	90.25	13	90.42	92.00	-11	14,072	-0.08%
2024/07/01	7	91.80	0	91.20	91.00	7	14,183	0.05%
2024/06/28	10	91.22	2	91.65	91.00	8	14,259	0.06%
2024/06/27	17	91.52	0	0.00	90.20	17	14,293	0.12%
2024/06/26	1	93.10	2	93.00	93.00	-1	14,412	-0.01%
2024/06/25	1	89.70	0	0.00	90.30	1	14,422	0.01%
2024/06/24	0.1	89.80	0	0.00	89.40	0.1	14,489	0.00%
2024/06/21	3	88.97	1	89.70	89.00	2	14,543	0.01%
2024/06/20	3	90.27	0	0.00	90.30	3	14,499	0.02%
2024/06/19	2	90.50	4	89.90	89.40	-2	14,449	-0.01%
2024/06/18	7	91.61	1	91.80	91.20	6	14,360	0.04%
2024/06/17	5	94.12	1	93.60	93.50	4	14,316	0.03%
2024/06/14	3	92.80	0	0.00	92.30	3	14,281	0.02%
2024/06/13	3	93.50	3	93.50	92.60	0	14,233	0.00%
2024/06/12	2	92.40	2.1	92.14	92.90	-0.1	14,173	0.00%
2024/06/11	1	93.90	1	93.40	93.90	0	14,073	0.00%
2024/06/07	2	97.20	0	95.80	96.20	2	13,984	0.01%
2024/06/06	2	97.00	5	99.06	96.90	-3	13,880	-0.02%
2024/06/05	19.1	99.39	12.1	101.36	98.30	7.1	13,714	0.05%
2024/06/04	10	104.80	10.3	105.15	102.50	-0.3	13,493	0.00%
2024/06/03	6.3	114.14	6	111.92	111.00	0.3	13,177	0.00%
2024/05/31	9	111.28	4.2	112.44	111.00	4.8	12,723	0.04%
2024/05/30	6.2	109.46	6.3	109.69	109.50	-0.1	12,481	0.00%
2024/05/29	16.2	114.73	6	114.42	112.00	10.2	12,218	0.08%
2024/05/28	21	120.24	23	120.48	121.00	-2	11,698	-0.02%
2024/05/27	13	120.35	21.1	120.05	124.50	-8.1	11,186	-0.07%
2024/05/24	6.1	114.17	5	114.10	113.50	1.1	10,684	0.01%
2024/05/23	46.1	117.50	60	116.61	114.00	-13.9	10,456	-0.13%
2024/05/22	6	106.75	24.8	110.43	113.50	-18.8	9,789	-0.19%
2024/05/21	38.1	100.48	35	104.71	103.50	3.1	9,185	0.03%
2024/05/20	40.1	101.22	3	99.93	99.30	37.1	8,769	0.42%
2024/05/17	4	103.25	1	103.00	103.00	3	8,570	0.04%
2024/05/16	2	102.50	9	102.11	102.50	-7	8,420	-0.08%
2024/05/15	5.3	102.95	7	105.07	101.00	-1.7	8,279	-0.02%
2024/05/14	8	101.38	7	100.80	101.00	1	7,972	0.01%
2024/05/13	4.1	96.89	2	97.05	97.00	2.1	7,690	0.03%
2024/05/10	8	97.10	6	97.12	96.80	2	7,616	0.03%
2024/05/09	3	97.20	3	97.40	95.90	0	7,520	0.00%
2024/05/07	4	93.23	3	93.85	96.10	1	7,303	0.01%
2024/05/06	0	0.00	2	95.30	94.50	-2	7,134	-0.03%
2024/05/03	2.1	96.37	3	95.07	93.90	-0.9	7,048	-0.01%
2024/05/02	17	96.17	8	96.08	94.20	9	6,895	0.13%
2024/04/30	5	102.20	14.9	102.67	103.00	-9.9	6,556	-0.15%
2024/04/29	2	96.70	3	96.93	98.00	-1	6,115	-0.02%
2024/04/26	3	96.63	3	96.87	95.50	0	5,957	0.00%
2024/04/25	1	92.60	1	96.00	92.10	0	5,774	0.00%
2024/04/24	6	93.90	7.2	94.04	94.70	-1.2	5,674	-0.02%
2024/04/23	1.2	90.73	3.3	90.27	90.50	-2.1	5,491	-0.04%
2024/04/22	6.2	90.43	1.7	92.35	87.30	4.5	5,377	0.08%
2024/04/19	4.9	96.79	2.2	96.30	95.70	2.7	5,192	0.05%
2024/04/18	2.1	98.14	5.5	99.41	100.50	-3.4	4,915	-0.07%
2024/04/17	5.7	99.43	12	99.55	98.00	-6.3	4,737	-0.13%
2024/04/16	15.1	103.64	10	102.97	96.80	5.1	4,392	0.12%
2024/04/15	5	104.30	5.1	103.76	107.50	-0.1	3,770	0.00%
2024/04/12	6	99.05	1	98.70	98.10	5	3,413	0.15%
2024/04/11	5	99.54	10	102.20	98.20	-5	3,313	-0.15%
2024/04/10	10.1	96.26	10	98.72	99.70	0.1	3,074	0.00%
2024/04/09	5	92.94	2	93.05	92.60	3	2,603	0.12%
2024/04/08	8	93.70	0	0.00	93.50	8	2,450	0.33%
2024/04/03	3	92.07	5	91.56	92.30	-2	2,261	-0.09%
2024/04/02	4	87.08	10.6	86.95	87.80	-6.6	2,029	-0.33%
2024/04/01	1	86.70	20	84.58	86.70	-19	1,818	-1.04%
2024/03/29	8	80.40	11	80.96	80.40	-3	1,573	-0.19%
2024/03/28	4	76.90	3	76.93	78.20	1	1,401	0.07%
2024/03/27	2.4	77.13	13	77.36	76.40	-10.6	1,310	-0.81%
2024/03/26	4.6	75.50	8	76.16	74.90	-3.4	1,231	-0.28%
2024/03/25	0	0.00	3	75.00	74.40	-3	1,167	-0.26%
2024/03/22	6	73.70	1	73.30	73.80	5	1,201	0.42%
2024/03/21	0	0.00	2	74.80	73.80	-2	1,218	-0.16%
2024/03/20	0.1	74.20	4	74.50	73.70	-3.9	1,205	-0.32%
2024/03/19	2	72.90	0	0.00	72.90	2	1,161	0.17%
2024/03/18	0.1	71.60	0	0.00	72.50	0.1	1,122	0.01%
2024/03/13	1	70.80	0	0.00	71.50	1	1,096	0.09%
2024/03/08	0	0.00	1	69.80	69.60	-1	1,108	-0.09%
2024/03/07	0	71.60	1	71.40	69.80	-1	1,098	-0.09%
2024/03/04	2.3	71.17	0	0.00	72.50	2.3	1,105	0.21%
2024/03/01	10	71.20	0	0.00	70.90	10	1,095	0.91%
2024/02/23	0	72.50	0	0.00	71.80	0	1,099	0.00%
2024/02/22	5	72.60	0	0.00	72.50	5	1,113	0.45%
2024/02/05	0	0.00	0.3	72.37	72.30	-0.3	1,159	-0.03%
2024/01/31	0	0.00	1	71.20	71.00	-1	1,167	-0.09%
2024/01/26	0.1	72.80	0	0.00	72.50	0.1	1,214	0.01%
2024/01/24	0.1	73.30	0	0.00	72.70	0.1	1,257	0.01%
2024/01/23	0	0.00	1	71.90	71.60	-1	1,275	-0.08%
2024/01/17	1	72.70	0	0.00	71.00	1	1,307	0.08%
2024/01/16	0	0.00	1	73.40	73.80	-1	1,298	-0.08%
2024/01/15	0	0.00	2	73.40	73.80	-2	1,295	-0.15%
2024/01/12	1	73.00	1	72.90	73.10	0	1,297	0.00%
2024/01/11	1.2	72.15	1	72.80	72.60	0.2	1,303	0.02%
2024/01/10	0.1	72.00	0	0.00	71.90	0.1	1,315	0.00%
2024/01/09	0	0.00	1	72.80	72.50	-1	1,321	-0.08%
2024/01/08	1.1	73.75	0	0.00	73.00	1.1	1,343	0.08%
2024/01/04	0	0.00	1	71.60	72.50	-1	1,329	-0.08%
2023/12/27	0.2	71.00	0	0.00	72.00	0.2	1,361	0.01%
2023/12/21	1	69.30	0	0.00	70.70	1	1,336	0.07%
2023/12/19	3	68.93	0	0.00	68.60	3	1,311	0.23%
2023/12/15	0.2	73.00	0	0.00	72.50	0.2	1,305	0.02%
2023/12/14	0	0.00	1	73.20	73.70	-1	1,379	-0.07%
2023/12/13	4	72.18	0	0.00	72.30	4	1,517	0.26%
2023/12/08	1	71.60	0	0.00	71.30	1	2,003	0.05%
2023/12/06	1	71.60	0	0.00	71.40	1	2,178	0.05%
2023/12/01	0	0.00	0.3	73.00	72.90	-0.3	2,423	-0.01%
2023/11/30	1	73.20	0	0.00	71.50	1	2,490	0.04%
2023/11/24	2	73.20	0	0.00	72.90	2	2,802	0.07%
2023/11/21	1	72.40	0	0.00	72.30	1	3,053	0.03%
2023/11/20	0	0.00	1	72.00	73.70	-1	3,179	-0.03%
2023/11/14	3	70.77	0	0.00	70.70	3	3,447	0.09%
2023/11/07	1	71.60	0	0.00	71.70	1	3,642	0.03%
2023/11/06	1	71.00	20	72.50	70.90	-19	3,717	-0.51%
2023/11/03	1	72.30	0	0.00	72.30	1	3,775	0.03%
2023/10/31	3.1	73.03	0	0.00	73.00	3.1	4,254	0.07%
2023/10/30	2	75.50	2	75.15	75.90	0	4,406	0.00%
2023/10/25	1.1	75.67	3	75.47	74.80	-1.9	4,631	-0.04%
2023/10/19	1	73.70	0	0.00	73.70	1	4,657	0.02%
2023/10/18	1	73.00	0	0.00	72.40	1	4,669	0.02%
2023/10/17	0	0.00	0	73.90	73.50	0	4,658	0.00%
2023/10/16	0	0.00	2	74.40	74.60	-2	4,685	-0.04%
2023/10/13	0	0.00	0.1	77.30	76.40	-0.1	4,739	0.00%
2023/10/12	1	77.20	0	0.00	77.10	1	4,764	0.02%
2023/10/11	0.2	77.90	0	77.90	77.00	0.2	4,786	0.00%
2023/10/05	0	78.70	1	79.00	79.10	-1	5,048	-0.02%
2023/10/04	10	78.10	0	0.00	78.40	10	5,091	0.20%
2023/10/03	0.2	78.40	1	78.60	78.10	-0.8	5,089	-0.02%
2023/10/02	1	78.40	0	0.00	78.40	1	5,091	0.02%
2023/09/28	2	76.45	10	77.20	76.80	-8	5,109	-0.16%
2023/09/27	3	77.50	0	77.60	77.70	3	5,098	0.06%
2023/09/26	3	78.97	0	0.00	78.20	3	5,091	0.06%
2023/09/25	0	0.00	2	79.90	80.00	-2	5,076	-0.04%
2023/09/22	2.1	79.24	0	79.00	79.40	2.1	5,069	0.04%
2023/09/21	0	0.00	1	79.50	79.70	-1	5,054	-0.02%
2023/09/20	1.1	82.22	1	82.40	81.30	0.1	5,044	0.00%
2023/09/19	19	84.53	20	84.35	83.30	-1	5,024	-0.02%
2023/09/18	4	83.63	12	84.47	84.20	-8	4,951	-0.16%
2023/09/15	5	80.48	2	80.40	80.30	3	4,802	0.06%
2023/09/14	10	83.60	12	83.57	83.40	-2	4,636	-0.04%
2023/09/13	4	84.10	10	83.80	84.20	-6	4,574	-0.13%
2023/09/12	6	83.18	7	83.09	83.10	-1	4,376	-0.02%
2023/09/11	4	81.65	2	80.50	80.50	2	4,310	0.05%
2023/09/08	2	83.40	11	83.78	83.60	-9	4,249	-0.21%
2023/09/07	5	83.26	1	83.10	82.70	4	4,186	0.10%
2023/09/06	0	0.00	6	81.73	82.30	-6	4,134	-0.15%
2023/09/05	0	0.00	3	79.93	80.60	-3	4,061	-0.07%
2023/09/04	3	79.83	4	79.37	79.20	-1	4,009	-0.02%
2023/09/01	2	79.45	3	79.20	79.20	-1	3,973	-0.03%
2023/08/31	1	78.70	2	78.85	79.00	-1	3,974	-0.03%
2023/08/30	9	80.18	15.2	80.32	78.70	-6.2	3,947	-0.16%
2023/08/29	5	78.34	9	78.73	79.50	-4	3,747	-0.11%
2023/08/28	1	78.00	1	77.20	77.10	0	3,621	0.00%
2023/08/25	5	76.42	0	0.00	76.80	5	3,589	0.14%
2023/08/24	14.2	77.61	11.7	77.66	76.90	2.6	3,563	0.07%
2023/08/23	1	77.40	2	77.40	78.40	-1	3,451	-0.03%
2023/08/18	3	76.53	3	77.20	75.80	0	3,293	0.00%
2023/08/17	6	76.03	3	76.00	76.90	3	3,283	0.09%
2023/08/16	7	76.44	4	75.85	76.50	3	3,255	0.09%
2023/08/15	1	74.50	1.1	74.30	74.60	-0.1	3,237	0.00%
2023/08/14	2	74.25	7	73.70	74.30	-5	3,235	-0.15%
2023/08/11	2	75.60	0	0.00	75.00	2	3,223	0.06%
2023/08/10	1	73.60	0	0.00	76.10	1	3,188	0.03%
2023/08/09	3	77.60	4	77.53	77.00	-1	3,130	-0.03%
2023/08/08	1	76.50	1	76.70	76.40	0	3,068	0.00%
2023/08/07	14.1	74.77	7	76.00	76.10	7.1	3,004	0.23%
2023/08/04	4	76.65	15	76.45	79.10	-11	2,844	-0.39%
2023/08/02	25	75.39	27.5	74.75	74.50	-2.5	2,665	-0.09%
2023/08/01	16.5	74.58	12	74.08	75.40	4.5	2,543	0.18%
2023/07/31	2	71.05	0	0.00	70.60	2	2,388	0.08%
2023/07/27	0	0.00	1	71.50	71.20	-1	2,445	-0.04%
2023/07/26	2	71.00	0	0.00	70.90	2	2,520	0.08%
2023/07/21	0	0.00	1	71.20	71.90	-1	2,690	-0.04%
2023/07/19	5	73.18	3	73.30	72.30	2	2,884	0.07%
2023/07/18	18	73.78	16	72.65	73.50	2	2,910	0.07%
2023/07/17	0	0.00	0	72.30	72.00	0	2,923	0.00%
2023/07/14	1	71.50	0	0.00	71.50	1	2,985	0.03%
2023/07/13	18	73.89	2	73.45	72.00	16	3,164	0.51%
2023/07/12	15	74.73	5	75.54	75.70	10	3,491	0.29%
2023/07/11	0	0.00	1	74.50	74.00	-1	3,512	-0.03%
2023/07/10	2	73.00	0	73.90	73.30	2	3,569	0.05%
2023/07/06	3	73.70	0	0.00	74.40	3	3,576	0.08%
2023/07/05	2	74.20	1	74.50	74.50	1	3,547	0.03%
2023/07/04	2	73.50	0	0.00	73.60	2	3,519	0.06%
2023/06/28	0	73.60	1	73.70	73.30	-1	3,535	-0.03%
2023/06/20	1	71.80	0	0.00	71.00	1	3,525	0.03%
2023/06/14	0	0.00	1	71.40	71.40	-1	3,577	-0.03%
2023/06/12	1	71.70	5	72.10	72.00	-4	3,651	-0.11%
2023/06/09	1	73.50	1	73.00	73.50	0	3,653	0.00%
2023/06/08	1.8	74.76	2	74.90	74.30	-0.2	3,656	-0.01%
2023/06/07	6	75.90	0	0.00	75.80	6	3,661	0.16%
2023/06/02	5	75.92	0	0.00	75.80	5	3,664	0.14%
2023/05/31	1	74.70	0	77.00	75.20	1	3,679	0.03%
2023/05/30	0.1	75.60	0	0.00	74.90	0.1	3,668	0.00%
2023/05/29	0.1	75.81	0	0.00	76.40	0.1	3,654	0.00%
2023/05/25	1	75.00	5	74.90	74.90	-4	3,744	-0.11%
2023/05/24	2	76.15	2	76.28	75.70	0	3,782	0.00%
2023/05/23	2	74.50	14	75.57	76.40	-12	3,821	-0.31%
2023/05/22	0	0.00	12	74.50	74.60	-12	3,807	-0.32%
2023/05/19	1	75.20	0	0.00	73.50	1	3,839	0.03%
2023/05/18	0	74.40	0	0.00	74.50	0	3,883	0.00%
2023/05/11	10	73.20	0	0.00	72.90	10	3,908	0.26%
2023/05/10	5	72.50	1	72.70	73.90	4	3,922	0.10%
2023/05/09	16	73.62	12	73.24	72.50	4	3,903	0.10%
2023/05/08	14	77.05	1	76.90	76.30	13	3,844	0.34%
2023/05/05	2	76.55	4	76.63	75.80	-2	3,849	-0.05%
2023/05/04	3	74.67	0	0.00	74.60	3	3,880	0.08%
2023/05/03	2	76.30	1	76.10	75.40	1	3,858	0.03%
2023/05/02	4	76.55	5	77.10	76.20	-1	3,855	-0.03%
2023/04/28	1	74.00	1	74.80	74.80	0	3,787	0.00%
2023/04/26	3	74.00	8	75.30	74.30	-5	3,670	-0.14%
2023/04/25	2	75.05	0	0.00	73.50	2	3,603	0.06%
2023/04/24	8	77.45	4	77.30	77.60	4	3,553	0.11%
2023/04/21	4	75.20	10	75.60	74.80	-6	3,492	-0.17%
2023/04/20	1	77.40	1	78.70	76.80	0	3,444	0.00%
2023/04/18	0	0.00	6	81.00	81.10	-6	3,300	-0.18%
2023/04/17	14	83.77	27	83.27	83.20	-13	3,134	-0.41%
2023/04/14	7	75.23	6	78.20	78.20	1	2,689	0.04%
2023/04/13	0	0.00	0	70.40	71.10	0	2,527	0.00%
2023/04/12	0	0.00	1	69.00	69.60	-1	2,453	-0.04%
2023/04/11	1	68.40	0	0.00	68.20	1	2,491	0.04%
2023/04/07	0	0.00	1	68.20	67.90	-1	2,585	-0.04%
2023/03/31	0	0.00	1	68.40	67.80	-1	2,721	-0.04%
2023/03/30	1	68.90	8	68.70	68.70	-7	2,766	-0.25%
2023/03/28	0	0.00	1.1	66.92	67.20	-1.1	2,746	-0.04%
2023/03/27	0	0.00	2	67.95	68.20	-2	2,728	-0.07%
2023/03/24	3	67.97	0	0.00	67.80	3	2,727	0.11%
2023/03/23	0	0.00	1	68.00	68.10	-1	2,713	-0.04%
2023/03/22	3	68.37	1	68.50	67.70	2	2,697	0.07%
2023/03/21	0	0.00	3	67.23	67.40	-3	2,636	-0.11%
2023/03/20	0	64.70	1	65.20	65.10	-1	2,600	-0.04%
2023/03/16	3	64.53	0	0.00	64.10	3	2,586	0.12%
2023/03/15	1	66.60	2	66.70	66.30	-1	2,561	-0.04%
2023/03/14	1	65.10	1	65.40	65.60	0	2,520	0.00%
2023/03/13	1	64.70	0.2	65.50	64.70	0.8	2,518	0.03%
2023/03/10	3	64.27	3	64.67	64.50	0	2,513	0.00%
2023/03/09	2	65.80	2	66.50	65.80	0	2,530	0.00%
2023/03/08	0	0.00	1	66.10	66.10	-1	2,559	-0.04%
2023/03/01	1	64.30	0	0.00	64.40	1	2,749	0.04%
2023/02/24	0.1	64.65	2	64.20	64.60	-1.9	2,764	-0.07%
2023/02/23	1	63.90	2	64.25	63.90	-1	2,776	-0.04%
2023/02/22	0	0.00	1	65.20	65.30	-1	2,855	-0.04%
2023/02/21	2	64.10	2	63.80	64.90	0	2,833	0.00%
2023/02/20	0	0.00	1	62.70	63.10	-1	2,766	-0.04%
2023/02/17	2	62.90	3	63.00	63.00	-1	2,746	-0.04%
2023/02/16	1	62.40	0	0.00	62.40	1	2,719	0.04%
2023/02/14	0.2	60.50	0	0.00	60.50	0.2	2,671	0.01%
2023/02/10	0	0.00	3	59.60	59.20	-3	2,707	-0.11%
2023/02/08	2	61.55	0	0.00	60.60	2	2,797	0.07%
2023/02/06	1	60.00	0	0.00	60.40	1	2,959	0.03%
2023/02/03	0	0.00	1	61.40	60.50	-1	2,978	-0.03%
2023/02/01	0	0.00	1	58.60	58.80	-1	2,827	-0.04%
2023/01/17	1	56.30	0	0.00	56.30	1	2,783	0.04%
2023/01/13	0	0.00	7	56.20	56.00	-7	2,791	-0.25%
2023/01/11	0	0.00	3	58.60	58.70	-3	2,752	-0.11%
2023/01/09	2	58.35	2	58.40	58.10	0	2,682	0.00%
2023/01/05	1	58.20	1	58.20	58.00	0	2,665	0.00%
2023/01/04	0	0.00	10	57.30	57.40	-10	2,636	-0.38%
2022/12/30	11	57.70	3	57.47	56.90	8	2,621	0.31%
2022/12/28	0	0.00	2	57.35	56.40	-2	2,519	-0.08%
2022/12/27	4	57.25	0	0.00	57.00	4	2,483	0.16%
2022/12/26	2	58.10	1	56.80	57.70	1	2,430	0.04%
2022/12/23	6	55.15	8	55.36	55.00	-2	2,341	-0.09%
2022/12/22	8	55.41	0	0.00	55.20	8	2,307	0.35%
2022/12/21	1	53.00	0	0.00	52.40	1	2,260	0.04%
2022/12/20	0	0.00	4	52.60	52.60	-4	2,277	-0.18%
2022/12/08	1	56.30	0	0.00	56.50	1	2,310	0.04%
2022/12/07	0	0.00	2	57.30	56.10	-2	2,328	-0.09%
2022/12/06	0	0.00	9	58.73	57.10	-9	2,392	-0.38%
2022/12/05	0	0.00	3	58.73	58.60	-3	2,388	-0.13%
2022/12/01	11	58.50	6	58.50	58.40	5	2,362	0.21%
2022/11/29	1	57.30	10	56.91	57.00	-9	2,331	-0.39%
2022/11/28	0	0.00	1	56.30	56.50	-1	2,362	-0.04%
2022/11/24	10	57.50	0	0.00	57.30	10	2,477	0.40%
2022/11/23	1	56.60	1	56.50	56.60	0	2,415	0.00%
2022/11/22	2	55.20	0	0.00	54.80	2	2,360	0.08%
2022/11/21	2	55.30	0	0.00	55.00	2	2,335	0.09%
2022/11/18	5	57.00	0	0.00	57.30	5	2,281	0.22%
2022/11/17	0	0.00	2	55.75	55.70	-2	2,147	-0.09%
2022/11/16	1	54.90	0	0.00	54.70	1	2,166	0.05%
2022/11/11	3	54.37	11	53.41	53.50	-8	2,253	-0.35%
2022/11/08	5	54.42	1	54.60	53.80	4	2,474	0.16%
2022/11/07	13	55.53	5	54.90	54.90	8	2,972	0.27%
2022/11/04	1	54.20	1	54.10	54.30	0	2,977	0.00%
2022/11/03	4	54.68	1	53.50	54.90	3	3,056	0.10%
2022/11/02	0	0.00	2	52.60	53.50	-2	2,958	-0.07%
2022/11/01	3	51.40	0	0.00	50.70	3	2,919	0.10%
2022/10/26	0	0.00	2	48.03	48.40	-2	3,066	-0.07%
2022/10/25	0	0.00	5	48.78	47.95	-5	3,090	-0.16%
2022/10/19	0	0.00	1	51.70	51.20	-1	3,389	-0.03%
2022/10/17	1	51.10	0	0.00	51.00	1	3,503	0.03%
2022/10/14	0	0.00	1	51.80	51.40	-1	3,582	-0.03%
2022/10/12	1	51.90	0	0.00	51.90	1	3,611	0.03%
2022/10/11	1	52.70	0	0.00	52.60	1	3,711	0.03%
2022/10/05	0	0.00	2	55.30	55.60	-2	3,787	-0.05%
2022/10/04	0	0.00	2	55.00	55.70	-2	3,790	-0.05%
2022/10/03	2	54.50	0	0.00	54.00	2	3,794	0.05%
2022/09/30	0	0.00	3	53.20	55.40	-3	3,810	-0.08%
2022/09/28	1	53.90	0	0.00	52.60	1	3,822	0.03%
2022/09/27	3	54.47	0	0.00	55.80	3	3,821	0.08%
2022/09/15	1	62.10	2	61.90	61.60	-1	4,102	-0.02%
2022/09/13	3	64.00	0	0.00	63.30	3	4,083	0.07%
2022/09/12	1	62.50	0	0.00	62.50	1	4,003	0.02%
2022/09/08	2	59.25	4	59.70	60.60	-2	3,995	-0.05%
2022/09/07	2	59.30	0	0.00	59.00	2	3,997	0.05%
2022/09/06	1	60.20	1	60.50	60.30	0	3,989	0.00%
2022/09/05	1	61.10	2	61.10	60.30	-1	3,952	-0.03%
2022/09/02	3	62.93	9	63.37	62.00	-6	3,947	-0.15%
2022/09/01	13	65.50	4	64.50	63.70	9	3,891	0.23%
2022/08/31	4	62.03	2	62.30	62.90	2	3,729	0.05%
2022/08/30	2	61.75	5	62.20	61.80	-3	3,712	-0.08%
2022/08/29	3	60.10	1	60.60	60.20	2	3,680	0.05%
2022/08/25	1	62.70	0	0.00	62.90	1	3,658	0.03%
2022/08/24	0	0.00	6	62.07	61.70	-6	3,639	-0.16%
2022/08/23	2	62.50	1	64.40	62.00	1	3,637	0.03%
2022/08/22	1	65.10	1	64.10	64.00	0	3,585	0.00%
2022/08/19	0	0.00	1	64.90	65.10	-1	3,555	-0.03%
2022/08/18	2	65.55	2	65.50	65.10	0	3,513	0.00%
2022/08/17	3	66.87	7	66.59	66.80	-4	3,442	-0.12%
2022/08/16	1	65.10	3	65.60	65.00	-2	3,311	-0.06%
2022/08/15	1	64.60	13	65.01	65.10	-12	3,231	-0.37%
2022/08/12	40	64.93	25	64.96	65.50	15	3,121	0.48%
2022/08/11	1	62.80	12	63.90	63.90	-11	2,580	-0.43%
2022/08/10	0	0.00	3	56.27	58.10	-3	2,495	-0.12%
2022/08/09	0	0.00	2	54.60	54.60	-2	2,379	-0.08%
2022/08/08	2	53.20	1	53.10	53.60	1	2,361	0.04%
2022/08/05	5	54.72	13	54.78	55.10	-8	2,345	-0.34%
2022/08/04	2	53.60	1	54.40	54.40	1	2,299	0.04%
2022/08/03	3	53.60	3	54.13	53.40	0	2,253	0.00%
2022/08/02	0	0.00	1	53.30	53.30	-1	2,222	-0.04%
2022/08/01	0	0.00	2	54.30	54.20	-2	2,182	-0.09%
2022/07/29	3	53.87	2	53.90	53.80	1	2,164	0.05%
2022/07/28	10	52.71	3	52.50	52.20	7	2,108	0.33%
2022/07/27	12	54.04	8	53.16	52.60	4	2,074	0.19%
2022/07/26	2	56.80	6	56.40	56.50	-4	1,974	-0.20%
2022/07/25	4	55.50	0	0.00	55.20	4	1,858	0.22%
2022/07/22	4	57.40	11	56.71	55.90	-7	1,818	-0.38%
2022/07/21	1	54.20	3	56.00	56.40	-2	1,747	-0.11%
2022/07/20	5	54.04	0	0.00	53.20	5	1,662	0.30%
2022/07/19	2	54.60	0	0.00	53.90	2	1,644	0.12%
2022/07/18	8	55.11	10	54.68	55.00	-2	1,635	-0.12%
2022/07/15	8	52.88	6	53.37	53.30	2	1,522	0.13%
2022/07/14	2	49.60	2	50.10	50.70	0	1,465	0.00%
2022/07/07	3	48.80	10	50.00	49.85	-7	1,393	-0.50%
2022/07/05	3	48.50	0	0.00	48.65	3	1,371	0.22%
2022/07/01	6	47.56	0	0.00	47.05	6	1,356	0.44%
2022/06/30	10	49.70	0	0.00	50.20	10	1,309	0.76%
2022/06/28	6	55.60	0	0.00	55.70	6	1,206	0.50%
2022/06/27	0	0.00	4	57.20	57.30	-4	1,099	-0.36%
2022/06/24	1	52.00	0	0.00	52.10	1	1,023	0.10%
2022/06/22	3	51.30	0	0.00	51.30	3	1,005	0.30%
2022/06/13	6	57.45	0	0.00	57.30	6	955	0.63%
2022/05/05	3	58.60	0	0.00	58.50	3	1,198	0.25%
2022/05/04	1	57.80	0	0.00	58.00	1	1,214	0.08%
2022/04/28	3	57.90	0	0.00	58.30	3	1,357	0.22%
2022/04/20	1	63.60	0	0.00	63.50	1	1,549	0.06%
2022/04/15	4	64.03	0	0.00	63.80	4	1,997	0.20%
2022/04/12	0	0.00	3	65.83	65.70	-3	2,192	-0.14%
2022/04/11	1	66.20	0	0.00	65.50	1	2,287	0.04%
2022/04/01	5	69.70	0	0.00	70.10	5	2,944	0.17%
2022/03/28	0	70.80	0	0.00	71.80	0	3,166	0.00%
2022/03/25	0	73.60	0	0.00	71.60	0	3,206	0.00%
2022/03/24	4	73.80	0	72.50	73.60	4	3,259	0.12%
2022/03/23	0	0.00	1	73.00	72.50	-1	3,469	-0.03%
2022/03/22	0	0.00	2	73.00	72.70	-2	3,793	-0.05%
2022/03/15	6	69.90	0	0.00	69.80	6	3,994	0.15%
2022/03/10	0	0.00	3	72.10	72.10	-3	4,314	-0.07%
2022/03/07	1	70.70	0	0.00	69.30	1	4,661	0.02%
2022/03/04	7	71.34	0	0.00	70.80	7	4,766	0.15%
2022/03/03	5	71.50	1	71.40	71.10	4	4,908	0.08%
2022/03/02	1	72.30	0	0.00	72.00	1	4,981	0.02%
2022/02/25	0	0.00	1	71.80	70.90	-1	5,175	-0.02%
2022/02/24	2	69.45	0	0.00	69.30	2	5,354	0.04%
2022/02/23	2	71.60	0	0.00	71.70	2	5,426	0.04%
2022/02/22	0	0.00	1	71.30	71.10	-1	5,687	-0.02%
2022/02/21	0	0.00	8	74.04	73.80	-8	5,897	-0.14%
2022/02/16	5	73.60	6	73.88	73.90	-1	7,233	-0.01%
2022/02/11	1	74.10	0	0.00	74.00	1	8,654	0.01%
2022/02/09	10	75.70	1	76.90	76.30	9	8,842	0.10%
2022/01/26	2	74.55	0	0.00	74.70	2	9,376	0.02%
2022/01/25	3	74.50	0	0.00	73.30	3	9,716	0.03%
2022/01/24	3	77.07	3	76.60	77.00	0	9,946	0.00%
2022/01/21	5	78.54	0	0.00	76.80	5	9,972	0.05%
2022/01/20	2	81.40	0	0.00	81.50	2	9,900	0.02%
2022/01/19	1	81.80	0	0.00	81.00	1	9,942	0.01%
2022/01/18	1	84.50	1	85.80	83.00	0	9,986	0.00%
2022/01/17	1	84.00	0	0.00	84.00	1	9,991	0.01%
2022/01/14	3	83.00	1	83.80	83.60	2	10,347	0.02%
2022/01/13	1	84.80	0	0.00	85.90	1	10,352	0.01%
2022/01/12	5	86.20	2.5	85.32	85.60	2.5	10,330	0.02%
2022/01/11	1	87.00	2	86.30	86.10	-1	10,193	-0.01%
2022/01/10	1	84.70	0	0.00	84.40	1	10,035	0.01%
2022/01/06	1	83.60	0	0.00	83.60	1	9,780	0.01%
2022/01/05	10	84.24	0	0.00	84.40	10	9,717	0.10%
2022/01/04	4	84.98	2	86.40	84.60	2	9,662	0.02%
2022/01/03	1	88.70	6	88.48	87.90	-5	9,560	-0.05%
2021/12/30	17	89.40	10.5	91.19	92.40	6.5	9,393	0.07%
2021/12/29	1	86.00	0.6	86.90	87.60	0.4	9,013	0.00%
2021/12/28	0	0.00	21	85.21	85.90	-21	8,933	-0.24%
2021/12/27	0	0.00	2	85.45	85.20	-2	8,852	-0.02%
2021/12/24	1	84.00	8	84.25	83.80	-7	8,773	-0.08%
2021/12/23	1	84.00	1	84.60	84.90	0	8,733	0.00%
2021/12/21	1	82.00	0	0.00	83.60	1	8,612	0.01%
2021/12/20	0	0.00	0	84.10	82.10	0	8,570	0.00%
2021/12/17	4	86.10	1	84.80	84.00	3	8,495	0.04%
2021/12/16	4.3	86.33	13	86.68	89.10	-8.7	8,276	-0.11%
2021/12/15	0	0.00	6.2	80.14	81.00	-6.2	7,950	-0.08%
2021/12/14	1	79.00	1	80.10	79.80	0	7,885	0.00%
2021/12/10	1	81.50	0	0.00	81.70	1	7,799	0.01%
2021/12/09	1	81.90	0	0.00	81.60	1	7,761	0.01%
2021/12/08	5	83.30	19	82.41	81.40	-14	7,702	-0.18%
2021/12/07	7	86.06	4	84.75	83.20	3	7,631	0.04%
2021/12/06	2	85.05	6	84.57	85.30	-4	7,499	-0.05%
2021/12/03	15	83.83	18	83.38	84.00	-3	7,390	-0.04%
2021/12/02	5	83.06	0	0.00	80.70	5	7,226	0.07%
2021/12/01	5	82.34	1	84.60	83.70	4	7,119	0.06%
2021/11/30	10	83.88	5	83.68	79.50	5	6,996	0.07%
2021/11/29	6	78.05	5	76.78	78.80	1	6,863	0.01%
2021/11/26	2	81.60	1	82.50	83.20	1	6,723	0.01%
2021/11/25	19	84.68	3	85.30	82.30	16	6,645	0.24%
2021/11/23	5	83.60	3	82.20	82.40	2	6,430	0.03%
2021/11/22	3	88.93	5.2	88.81	88.40	-2.2	6,231	-0.04%
2021/11/19	11	90.95	19	89.91	90.50	-8	6,131	-0.13%
2021/11/18	5	89.48	2	92.20	89.10	3	5,853	0.05%
2021/11/17	33.2	91.14	15	90.96	89.90	18.2	5,612	0.32%
2021/11/16	16	87.46	18	89.67	86.40	-2	5,198	-0.04%
2021/11/15	6	86.45	7.2	87.54	90.90	-1.2	4,581	-0.03%
2021/11/12	4	80.50	23	79.97	82.70	-19	4,257	-0.45%
2021/11/11	40	76.83	36	77.19	75.20	4	3,776	0.11%
2021/11/10	32	72.62	48	74.28	75.10	-16	2,982	-0.54%
2021/11/09	5	67.54	4	67.90	68.30	1	2,745	0.04%
2021/11/08	1	66.60	4	67.35	68.00	-3	2,639	-0.11%
2021/11/05	2	65.50	3	66.80	67.60	-1	2,524	-0.04%
2021/11/04	19	67.54	3	67.00	66.40	16	2,414	0.66%
2021/11/03	3	68.16	13	68.34	67.50	-10	2,274	-0.44%
2021/11/02	15	64.65	22	64.84	66.00	-7	1,957	-0.36%
2021/11/01	11	60.92	17	60.36	63.10	-6	1,598	-0.38%
2021/10/29	0	0.00	1	57.90	57.40	-1	1,339	-0.07%
2021/10/28	0	0.00	1	54.90	55.10	-1	1,275	-0.08%
2021/10/26	2	55.10	1	55.50	55.10	1	1,303	0.08%
2021/10/25	3	57.80	2	57.70	56.20	1	1,257	0.08%
2021/10/22	6	60.00	11.6	59.46	58.20	-5.6	1,205	-0.46%
2021/10/21	0	0.00	4	56.45	57.00	-4	875	-0.46%
2021/10/12	10	54.00	0	0.00	54.40	10	857	1.17%
2021/10/01	0	54.10	0	0.00	54.00	0	903	0.00%
2021/09/15	1	53.00	1	53.50	53.30	0	1,008	0.00%
2021/09/13	5	53.96	0	0.00	53.90	5	1,017	0.49%
2021/09/07	1	54.00	0	0.00	54.10	1	1,108	0.09%
2021/08/31	0	0.00	1	56.00	56.00	-1	1,481	-0.07%
2021/08/30	10	54.80	1	54.70	54.90	9	1,549	0.58%
2021/08/26	6	55.00	0	0.00	54.90	6	1,703	0.35%
2021/08/24	0	0.00	0	54.30	54.30	0	1,734	0.00%
2021/08/18	1	53.80	0	0.00	54.10	1	1,733	0.06%
2021/08/16	0	0.00	2	53.80	53.80	-2	1,756	-0.11%
2021/08/11	3	54.40	3	54.77	54.60	0	1,769	0.00%
2021/08/09	0	0.00	1	54.30	54.20	-1	1,795	-0.06%
2021/08/06	0	0.00	1	54.50	54.50	-1	1,826	-0.05%
2021/08/05	0	0.00	3	54.87	54.70	-3	1,862	-0.16%
2021/08/04	0	0.00	5	54.48	54.30	-5	1,922	-0.26%
2021/08/03	1.1	54.63	0	0.00	54.60	1.1	1,949	0.06%
2021/08/02	1	54.50	0	0.00	55.00	1	1,964	0.05%
2021/07/30	2	54.60	1	54.90	55.10	1	1,962	0.05%
2021/07/29	1	60.50	0	0.00	60.80	1	1,901	0.05%
2021/07/27	10	62.19	1	61.80	61.90	9	1,948	0.46%
2021/07/23	0	61.30	2	61.60	61.70	-2	1,979	-0.10%
2021/07/20	2	61.00	0	0.00	60.80	2	2,087	0.10%
2021/07/19	3	62.17	2	62.70	61.70	1	2,129	0.05%
2021/07/16	3	61.63	0	0.00	61.70	3	2,237	0.13%
2021/07/13	0	0.00	7	60.37	60.10	-7	2,416	-0.29%
2021/07/12	2	59.80	0	0.00	59.60	2	2,440	0.08%
2021/07/09	1	59.70	0	0.00	59.60	1	2,461	0.04%
2021/07/08	0.1	59.60	0	0.00	59.90	0.1	2,534	0.00%
2021/07/07	5	59.86	1	59.80	59.60	4	2,652	0.15%
2021/07/06	0.1	60.40	0	0.00	60.30	0.1	2,677	0.00%
2021/07/02	1	60.10	0	0.00	60.10	1	2,810	0.04%
2021/07/01	4	60.30	0	0.00	60.00	4	2,864	0.14%
2021/06/28	1	59.40	0	0.00	59.90	1	3,037	0.03%
2021/06/25	5	60.60	0	0.00	60.40	5	3,101	0.16%
2021/06/24	3	60.60	0	0.00	60.60	3	3,189	0.09%
2021/06/23	5	60.68	0	0.00	60.60	5	3,261	0.15%
2021/06/21	2	60.05	5	60.50	60.90	-3	3,369	-0.09%
2021/06/18	2	61.75	2	61.75	61.60	0	3,403	0.00%
2021/06/16	1	63.40	0	0.00	61.50	1	3,486	0.03%
2021/06/15	2	61.70	2	61.75	61.70	0	3,571	0.00%
2021/06/11	0	62.00	2	62.30	62.00	-2	3,979	-0.05%
2021/06/10	2	64.30	3	63.11	64.60	-1	4,105	-0.02%
2021/06/09	3	63.37	3	64.37	63.00	0	4,101	0.00%
2021/06/08	10	63.66	14.4	64.35	63.10	-4.4	4,059	-0.11%
2021/06/07	2	60.95	5	62.60	62.50	-3	3,957	-0.08%
2021/06/04	2	62.10	5	61.18	61.60	-3	3,917	-0.08%
2021/06/03	0	0.00	3	59.20	60.00	-3	3,850	-0.08%
2021/05/28	5	58.36	0	0.00	57.70	5	3,963	0.13%
2021/05/27	2	57.70	0	0.00	58.20	2	4,074	0.05%
2021/05/25	1	57.70	0	0.00	57.70	1	4,262	0.02%
2021/05/20	0	0.00	5	55.66	55.50	-5	4,991	-0.10%
2021/05/18	0	0.00	1	56.30	56.20	-1	5,599	-0.02%
2021/05/17	3	54.27	0	0.00	53.00	3	6,002	0.05%
2021/05/14	0.9	55.60	0	0.00	55.80	0.9	6,128	0.01%
2021/05/12	0	0.00	2	55.05	54.40	-2	6,498	-0.03%
2021/05/10	7	60.00	0	0.00	59.90	7	6,531	0.11%
2021/05/05	0	0.00	1	60.30	58.80	-1	6,574	-0.02%
2021/05/04	2	58.05	4	58.68	59.30	-2	6,600	-0.03%
2021/05/03	1	60.60	7	60.50	60.10	-6	6,586	-0.09%
2021/04/28	1	62.50	0	0.00	61.70	1	6,830	0.01%
2021/04/26	0	0.00	2	61.00	61.30	-2	6,834	-0.03%
2021/04/23	1	59.30	2.9	60.06	60.00	-1.9	6,828	-0.03%
2021/04/22	0	0.00	3	62.20	59.00	-3	6,823	-0.04%
2021/04/20	1	61.90	1.4	62.33	62.60	-0.4	6,729	-0.01%
2021/04/19	1	62.30	17	62.83	62.70	-16	6,709	-0.24%
2021/04/16	1	59.50	0	0.00	59.80	1	6,630	0.02%
2021/04/15	0	0.00	1	58.90	58.80	-1	6,635	-0.02%
2021/04/14	4.3	57.79	15	58.11	58.00	-10.7	6,661	-0.16%
2021/04/13	5	59.80	3	58.70	58.50	2	6,655	0.03%
2021/04/12	0	0.00	9	59.20	59.00	-9	6,617	-0.14%
2021/04/09	2	58.95	11	59.11	58.80	-9	6,653	-0.14%
2021/04/08	5	59.74	4	59.10	59.50	1	6,822	0.01%
2021/04/07	0	0.00	4	58.90	58.60	-4	7,092	-0.06%
2021/04/06	5	57.20	2	58.20	58.10	3	7,458	0.04%
2021/03/31	2	56.70	0	0.00	57.00	2	7,415	0.03%
2021/03/30	0	0.00	9	56.00	56.60	-9	7,337	-0.12%
2021/03/29	13	55.57	10	55.84	55.90	3	7,253	0.04%
2021/03/26	1	54.60	1	55.40	54.70	0	7,163	0.00%
2021/03/25	3	55.33	6	54.65	54.80	-3	7,110	-0.04%
2021/03/24	2	54.85	6	55.00	54.90	-4	7,048	-0.06%
2021/03/23	2	54.60	3	54.93	54.70	-1	7,012	-0.01%
2021/03/22	6	54.85	4	54.70	54.70	2	6,959	0.03%
2021/03/19	12	54.12	57	54.19	54.30	-45	6,920	-0.65%
2021/03/18	15	54.76	3	55.23	54.60	12	6,857	0.17%
2021/03/17	9	54.90	25	54.91	54.80	-16	6,764	-0.24%
2021/03/16	13	54.00	7.3	54.00	54.00	5.7	6,354	0.09%
2021/03/15	0	0.00	4	48.41	49.10	-4	6,194	-0.06%
2021/03/12	37	47.80	4	47.70	48.15	33	6,172	0.53%
2021/03/11	22	48.14	1	48.20	48.15	21	6,198	0.34%
2021/03/10	1	46.90	2	47.50	48.00	-1	6,193	-0.02%
2021/03/09	0	0.00	1	46.00	46.20	-1	6,185	-0.02%
2021/03/05	0	0.00	1	47.20	47.00	-1	6,169	-0.02%
2021/03/03	0	0.00	5	48.90	48.35	-5	6,161	-0.08%
2021/03/02	1	48.30	1	48.20	48.50	0	6,083	0.00%
2021/02/26	1	48.00	2	47.88	48.00	-1	5,980	-0.02%
2021/02/25	5	47.00	22	46.91	46.80	-17	5,904	-0.29%
2021/02/24	15	47.72	6	46.98	46.50	9	5,856	0.15%
2021/02/23	8	49.46	3	49.28	49.15	5	5,635	0.09%
2021/02/22	8	49.85	13	50.07	51.20	-5	5,412	-0.09%
2021/02/19	10	48.41	6	48.63	49.00	4	5,121	0.08%
2021/02/18	33	49.38	42	49.62	50.50	-9	4,901	-0.18%
2021/02/17	23	45.96	66.2	45.96	47.30	-43.2	4,545	-0.95%
2021/02/05	4	42.49	6.1	42.94	43.00	-2	4,146	-0.05%
2021/02/04	1	41.50	9	42.02	42.50	-8	3,994	-0.20%
2021/02/03	17	42.26	19	41.69	41.30	-2	3,872	-0.05%
2021/02/02	0	0.00	46	40.41	40.25	-46	3,571	-1.29%
2021/02/01	1	38.50	1	39.95	39.70	0	3,488	0.00%
2021/01/29	5	38.65	0	0.00	38.65	5	3,457	0.14%
2021/01/28	2	39.50	2	39.83	39.60	0	3,450	0.00%
2021/01/27	0	0.00	2	40.10	39.95	-2	3,433	-0.06%
2021/01/26	1	39.80	9	39.77	39.85	-8	3,405	-0.23%
2021/01/25	8	39.66	2	40.18	40.10	6	3,363	0.18%
2021/01/22	1	39.50	2	39.75	39.45	-1	3,313	-0.03%
2021/01/21	7	39.99	22	40.00	39.60	-15	3,266	-0.46%
2021/01/20	6	38.92	11	39.16	39.00	-5	3,038	-0.16%
2021/01/19	1	38.30	0	0.00	38.35	1	3,057	0.03%
2021/01/18	0	0.00	1	37.55	37.85	-1	3,062	-0.03%
2021/01/15	21	38.80	0	0.00	38.30	21	3,042	0.69%
2021/01/14	2	38.95	0	0.00	39.30	2	3,006	0.07%
2021/01/11	0	0.00	2.6	39.03	39.20	-2.6	2,924	-0.09%
2021/01/07	6	38.98	1	38.76	39.55	5	2,853	0.17%
2021/01/06	4	39.26	3	39.90	39.15	1	2,805	0.04%
2021/01/05	21	40.23	3	40.68	39.80	18	2,753	0.65%
2021/01/04	15	40.19	1	40.10	40.40	14	2,681	0.52%
2020/12/31	30	40.72	10	40.95	40.55	20	2,615	0.76%
2020/12/30	22	40.58	29	40.85	40.95	-7	2,367	-0.30%
2020/12/29	26	38.66	29	38.72	40.20	-3	2,034	-0.15%
2020/12/28	1	37.20	1	36.95	37.20	0	1,612	0.00%
2020/12/25	1	35.70	0	0.00	35.85	1	1,539	0.06%
2020/12/24	1	35.50	0.3	35.35	35.40	0.7	1,535	0.04%
2020/12/17	2	35.90	0	0.00	36.00	2	1,527	0.13%
2020/12/14	0	0.00	1	35.90	35.85	-1	1,505	-0.07%
2020/12/11	1	35.45	0	0.00	35.50	1	1,506	0.07%
2020/12/10	0	0.00	1	36.35	36.05	-1	1,498	-0.07%
2020/12/09	40	36.55	1	36.65	36.75	39	1,475	2.64%
2020/12/08	1	36.50	14	36.74	36.35	-13	1,475	-0.88%
2020/12/07	2	36.80	12	37.03	36.80	-10	1,451	-0.69%
2020/12/04	1	36.05	6	36.24	36.50	-5	1,406	-0.36%
2020/12/02	14	35.83	1	35.80	35.90	13	1,364	0.95%
2020/12/01	0	0.00	1	35.70	35.75	-1	1,354	-0.07%
2020/11/30	11	35.73	5	35.67	35.10	6	1,455	0.41%
2020/11/27	0	0.00	1	35.30	35.40	-1	1,435	-0.07%
2020/11/25	0	0.00	3	35.10	34.85	-3	1,466	-0.20%
2020/11/24	0	0.00	1	35.15	35.00	-1	1,506	-0.07%
2020/11/23	0	0.00	6.1	35.26	35.30	-6.1	1,517	-0.40%
2020/11/20	15	34.75	10	34.83	34.95	5	1,575	0.32%
2020/11/11	0	0.00	3	34.77	34.80	-3	1,686	-0.18%
2020/11/09	3	34.95	0	0.00	34.80	3	1,712	0.18%
2020/11/05	2	34.58	0	0.00	34.60	2	1,705	0.12%
2020/10/30	3	34.63	0	0.00	34.20	3	1,734	0.17%
2020/10/29	5	34.60	0	0.00	34.70	5	1,742	0.29%
2020/10/28	1	34.70	0	34.60	34.75	1	1,773	0.06%
2020/10/27	5	35.35	0	0.00	34.15	5	1,833	0.27%
2020/10/20	5	33.91	1	33.75	33.90	4	1,935	0.21%
2020/10/06	0	0.00	2	33.55	33.70	-2	2,083	-0.10%
2020/09/28	0	0.00	2	33.15	33.45	-2	2,133	-0.09%
2020/09/25	2	33.33	0	0.00	33.05	2	2,165	0.09%
2020/09/23	1	34.00	1	34.15	34.10	0	2,217	0.00%
2020/09/22	0	0.00	1	34.30	34.35	-1	2,224	-0.04%
2020/09/15	1	35.15	0	0.00	34.80	1	2,211	0.05%
2020/09/14	1	34.65	0	0.00	35.00	1	2,210	0.05%
2020/09/11	2	34.48	0	0.00	34.50	2	2,205	0.09%
2020/09/09	1	34.90	0	0.00	35.20	1	2,179	0.05%
2020/09/04	1	36.05	0	0.00	36.05	1	2,162	0.05%
2020/09/03	14	37.34	42	36.54	36.55	-28	2,150	-1.30%
2020/09/02	1	35.70	0	0.00	35.85	1	2,033	0.05%
2020/09/01	1	35.70	0	0.00	35.55	1	2,027	0.05%
2020/08/28	2	36.83	6	36.87	36.50	-4	1,994	-0.20%
2020/08/27	1	36.80	12	36.13	36.75	-11	1,947	-0.56%
2020/08/26	5	36.85	2	36.78	36.75	3	1,905	0.16%
2020/08/25	0	0.00	5	36.01	36.40	-5	1,813	-0.28%
2020/08/24	0	0.00	14	34.90	35.05	-14	1,769	-0.79%
2020/08/21	11	34.87	0	0.00	34.90	11	1,763	0.62%
2020/08/18	0	0.00	2	35.90	35.60	-2	1,687	-0.12%
2020/08/17	3	36.33	0	0.00	35.95	3	1,665	0.18%
2020/08/14	0	0.00	1	35.80	36.05	-1	1,618	-0.06%
2020/08/13	0	0.00	5.2	35.23	35.10	-5.2	1,580	-0.33%
2020/08/10	0	0.00	1	34.85	35.00	-1	1,566	-0.06%
2020/08/07	0	0.00	4	35.65	35.50	-4	1,559	-0.26%
2020/08/06	0	0.00	2	35.95	35.85	-2	1,555	-0.13%
2020/08/05	3	35.33	0	0.00	35.55	3	1,525	0.20%
2020/08/04	2	35.60	0	0.00	35.35	2	1,509	0.13%
2020/08/03	7	35.99	3	35.98	35.70	4	1,485	0.27%
2020/07/31	6	35.63	6	34.83	35.55	0	1,446	0.00%
2020/07/30	14.2	34.54	29	34.59	34.70	-14.8	1,360	-1.09%
2020/07/29	5	34.30	5	34.30	34.30	0	1,251	0.00%
2020/07/24	0	0.00	10	32.00	31.90	-10	1,211	-0.83%
2020/07/21	1	31.45	113	31.45	31.40	-112	1,250	-8.96%	大賣/鉅額交易
2020/07/17	1	31.70	0	0.00	31.65	1	1,255	0.08%
2020/07/16	20	32.59	4	32.50	32.50	16	1,252	1.28%
2020/07/15	2	34.98	2	34.70	34.75	0	1,242	0.00%
2020/07/14	0	0.00	2	34.75	34.75	-2	1,221	-0.16%
2020/07/13	0	0.00	3	35.15	35.30	-3	1,207	-0.25%
2020/07/08	1	34.00	0	0.00	34.15	1	1,164	0.09%
2020/07/07	60	34.00	0	0.00	34.00	60	1,158	5.18%
2020/07/06	3	34.00	0	0.00	34.40	3	1,155	0.26%
2020/07/03	0	0.00	4	33.00	34.15	-4	1,138	-0.35%
2020/07/02	5	32.89	2	33.10	33.20	3	1,120	0.27%
2020/07/01	2	32.10	0	0.00	32.20	2	1,097	0.18%
2020/06/30	20	31.95	0	0.00	31.80	20	1,093	1.83%
2020/06/17	30	31.70	0	0.00	31.75	30	1,119	2.68%
2020/06/15	0	0.00	1	31.50	31.30	-1	1,162	-0.09%
2020/06/08	0	0.00	5	32.15	32.25	-5	1,261	-0.40%
2020/06/04	0	0.00	5	32.00	31.95	-5	1,259	-0.40%
2020/05/29	0	0.00	0.6	31.10	31.00	-0.6	1,259	-0.05%
2020/05/28	3	31.55	1	31.50	31.45	2	1,254	0.16%
2020/05/26	0	0.00	5	31.50	31.35	-5	1,280	-0.39%
2020/05/22	5	31.10	10	31.15	31.05	-5	1,289	-0.39%
2020/05/21	0	0.00	5	31.30	31.25	-5	1,292	-0.39%
2020/05/20	5	30.91	0	0.00	30.90	5	1,284	0.39%
2020/05/13	0	0.00	5	31.60	31.65	-5	1,274	-0.39%
2020/05/07	0	0.00	1	31.80	31.80	-1	1,268	-0.08%
2020/05/06	0	0.00	1	31.50	31.20	-1	1,261	-0.08%
2020/04/30	0	0.00	1	32.50	32.00	-1	1,244	-0.08%
2020/04/29	10	32.05	1	32.35	32.30	9	1,221	0.74%
2020/04/28	1	32.75	1	32.70	32.85	0	1,204	0.00%
2020/04/27	4	32.35	0	0.00	32.30	4	1,217	0.33%
2020/04/24	0	0.00	0.1	31.90	31.95	-0.1	1,213	-0.01%
2020/04/21	1	30.65	0	0.00	30.80	1	1,178	0.08%
2020/04/17	1	31.70	3	31.82	31.50	-2	1,159	-0.17%
2020/04/16	11	31.55	0	0.00	31.50	11	1,136	0.97%
2020/04/15	0	0.00	1	31.25	31.20	-1	1,125	-0.09%
2020/04/14	3	30.95	0	0.00	31.20	3	1,121	0.27%
2020/04/13	2	30.58	0	0.00	30.90	2	1,097	0.18%
2020/04/08	0	0.00	4	30.24	30.65	-4	1,067	-0.37%
2020/04/07	2	29.25	0	0.00	29.45	2	1,054	0.19%
2020/03/27	0	0.00	1	28.75	28.55	-1	995	-0.10%
2020/03/24	1	28.25	0	0.00	28.20	1	969	0.10%
2020/03/16	0	0.00	2	30.45	29.75	-2	894	-0.22%
2020/03/13	4	29.13	0	0.00	30.00	4	883	0.45%
2020/03/12	2	32.30	0	0.00	31.55	2	830	0.24%
2020/03/10	1	33.75	21	33.95	34.00	-20	807	-2.48%
2020/03/09	1	34.50	0	0.00	34.50	1	797	0.13%
2020/03/03	5	36.00	0	0.00	35.85	5	870	0.57%
2020/03/02	1	35.90	0	0.00	35.85	1	876	0.11%
2020/02/04	1	35.80	0	0.00	35.85	1	892	0.11%
2020/01/30	1	36.25	13	36.30	35.00	-12	998	-1.20%
2020/01/17	0	0.00	3	38.45	38.50	-3	955	-0.31%
2020/01/14	0	0.00	5	38.40	38.50	-5	996	-0.50%
2020/01/03	0	0.00	20	39.05	38.85	-20	1,030	-1.94%
2019/12/30	0	0.00	1	39.00	38.90	-1	1,054	-0.09%
2019/12/24	20	38.90	0	0.00	38.90	20	1,094	1.83%
2019/12/19	0	0.00	10	39.00	39.00	-10	1,113	-0.90%
2019/12/17	5	38.85	0	0.00	38.85	5	1,115	0.45%
2019/12/16	0	0.00	4	38.86	38.80	-4	1,111	-0.36%
2019/12/13	0	0.00	1	38.70	38.60	-1	1,133	-0.09%
2019/12/12	0	0.00	1	39.55	39.20	-1	1,131	-0.09%
2019/12/10	0	0.00	1	39.30	39.25	-1	1,141	-0.09%
2019/12/09	2	39.65	0	0.00	39.60	2	1,144	0.17%
2019/12/06	0	0.00	1	40.05	39.90	-1	1,148	-0.09%
2019/12/04	0	0.00	1	39.50	39.60	-1	1,128	-0.09%
2019/12/03	0	0.00	3	39.38	39.75	-3	1,136	-0.26%
2019/11/29	8	39.99	4	40.29	39.95	4	1,132	0.35%
2019/11/28	0	0.00	1	39.20	39.20	-1	1,075	-0.09%
2019/11/27	0	0.00	3	39.05	39.00	-3	1,093	-0.27%
2019/11/21	0	0.00	1	38.35	38.35	-1	1,095	-0.09%
2019/11/20	2	38.78	0	0.00	38.70	2	1,097	0.18%
2019/11/13	1	38.35	0	0.00	38.15	1	1,126	0.09%
2019/11/12	6	38.50	3	38.40	38.35	3	1,131	0.27%
2019/11/08	0	0.00	9	38.10	38.20	-9	1,163	-0.77%
2019/11/07	6	38.15	0	0.00	38.00	6	1,176	0.51%
2019/11/05	0	0.00	4	39.10	39.00	-4	1,179	-0.34%
2019/11/04	0	0.00	2	39.20	38.95	-2	1,184	-0.17%
2019/11/01	7	39.00	0	0.00	39.00	7	1,176	0.60%
2019/10/31	1	39.45	4	39.19	39.40	-3	1,193	-0.25%
2019/10/30	6	38.94	12	39.13	39.00	-6	1,194	-0.50%
2019/10/29	0	0.00	18	38.14	38.00	-18	1,178	-1.53%
2019/10/25	0	0.00	1	37.90	37.90	-1	1,195	-0.08%
2019/10/24	0	0.00	1	37.80	38.00	-1	1,196	-0.08%
2019/10/23	2	37.28	0	0.00	37.20	2	1,187	0.17%
2019/10/22	3	37.85	0	0.00	37.60	3	1,176	0.25%
2019/10/21	10	37.65	0	0.00	37.80	10	1,178	0.85%
2019/10/18	0	0.00	20	37.45	37.45	-20	1,182	-1.69%
2019/10/17	16	37.15	0	0.00	37.15	16	1,189	1.35%
2019/10/16	1	37.15	0	0.00	37.15	1	1,218	0.08%
2019/10/15	8	37.40	2	37.40	37.35	6	1,243	0.48%
2019/10/14	30	37.80	0	0.00	37.70	30	1,314	2.28%
2019/10/07	0	0.00	2	37.50	37.55	-2	1,404	-0.14%
2019/10/03	5	37.30	0	0.00	37.30	5	1,450	0.34%
2019/09/27	5	37.55	5	37.45	37.30	0	1,499	0.00%
2019/09/25	0	0.00	1	37.95	37.85	-1	1,511	-0.07%
2019/09/19	1	38.05	0	0.00	38.10	1	1,561	0.06%
2019/09/16	0	0.00	18	38.55	38.70	-18	1,586	-1.13%
2019/09/12	13	38.86	0	0.00	38.80	13	1,590	0.82%
2019/09/11	5	38.45	1	38.45	38.55	4	1,607	0.25%
2019/09/10	1	38.50	0	0.00	38.35	1	1,621	0.06%
2019/09/09	2	38.80	0	0.00	38.40	2	1,625	0.12%
2019/09/04	1	38.70	0	0.00	38.85	1	1,693	0.06%
2019/09/02	2	38.90	0	0.00	39.50	2	1,684	0.12%
2019/08/30	3	38.50	0	0.00	38.45	3	1,676	0.18%
2019/08/23	0	0.00	1	38.40	38.40	-1	1,716	-0.06%
2019/08/20	3	38.50	10	38.45	38.50	-7	1,797	-0.39%
2019/08/15	3	37.55	0	0.00	37.55	3	1,913	0.16%
2019/08/08	1	37.50	1	37.30	37.50	0	2,002	0.00%
2019/08/07	6	38.08	6	38.34	37.15	0	2,036	0.00%
2019/08/06	1	38.00	0	0.00	38.10	1	2,062	0.05%
2019/08/05	1	38.20	2	38.13	38.30	-1	2,103	-0.05%
2019/08/02	6	38.57	3	38.25	38.20	3	2,142	0.14%
2019/08/01	4	39.64	1	39.40	39.35	3	2,173	0.14%
2019/07/31	6	40.43	0	0.00	40.25	6	2,162	0.28%
2019/07/30	0	0.00	9	42.25	42.05	-9	2,148	-0.42%
2019/07/25	1	41.75	0	0.00	41.75	1	2,443	0.04%
2019/07/24	3	41.42	1	41.10	41.60	2	2,446	0.08%
2019/07/23	1	41.35	0	0.00	41.25	1	2,455	0.04%
2019/07/22	2	41.35	1	41.30	41.25	1	2,462	0.04%
2019/07/19	0	0.00	3	41.95	41.80	-3	2,469	-0.12%
2019/07/18	2	42.30	9	42.12	41.60	-7	2,477	-0.28%
2019/07/17	4	43.44	1	43.45	43.10	3	2,467	0.12%
2019/07/16	7	46.96	5	46.87	47.00	2	2,459	0.08%
2019/07/15	2	47.08	21	47.02	47.00	-19	2,491	-0.76%
2019/07/12	0	0.00	1	46.65	46.90	-1	2,487	-0.04%
2019/07/11	6	45.92	0.1	46.10	46.30	5.9	2,490	0.24%
2019/07/10	26	45.43	1	45.45	45.30	25	2,469	1.01%
2019/07/09	2.2	45.99	3	46.00	46.00	-0.9	2,444	-0.03%
2019/07/08	0	0.00	1	45.75	46.15	-1	2,442	-0.04%
2019/07/05	10	45.57	2	45.35	45.80	8	2,465	0.32%
2019/07/04	8	45.24	2	45.90	45.90	6	2,481	0.24%
2019/07/02	0.2	44.65	36	44.60	44.75	-35.9	2,509	-1.43%
2019/07/01	0	0.00	3	44.08	44.25	-3	2,538	-0.12%
2019/06/27	1	43.40	0	0.00	43.50	1	2,584	0.04%
2019/06/25	0	0.00	1	43.00	42.85	-1	2,796	-0.04%
2019/06/24	2	42.90	0	0.00	43.00	2	2,854	0.07%
2019/06/21	3	42.70	4	42.44	42.55	-1	2,959	-0.03%
2019/06/20	1	42.50	1	42.50	42.50	0	2,955	0.00%
2019/06/19	0	0.00	2	42.03	42.05	-2	2,988	-0.07%
2019/06/17	1	41.70	0	0.00	41.60	1	3,057	0.03%
2019/06/14	0	0.00	2	42.03	41.75	-2	3,068	-0.07%
2019/06/12	1	40.70	0	0.00	40.40	1	3,075	0.03%
2019/06/11	3	40.62	0	0.00	40.75	3	3,116	0.10%
2019/06/10	1	40.25	0	0.00	40.35	1	3,135	0.03%
2019/06/06	30	40.14	10	40.30	40.10	20	3,163	0.63%
2019/06/03	1.1	40.06	1	40.20	40.00	0.1	3,163	0.00%
2019/05/31	3	40.37	1	40.30	40.50	2	3,157	0.06%
2019/05/30	1	39.55	2	39.38	39.35	-1	3,158	-0.03%
2019/05/29	7	39.41	0	0.00	39.00	7	3,190	0.22%
2019/05/28	21	40.09	0	0.00	39.80	21	3,162	0.66%
2019/05/27	15	40.30	0	0.00	40.10	15	3,174	0.47%
2019/05/24	11	40.82	20	40.29	39.95	-9	3,202	-0.28%
2019/05/23	1	38.80	1	40.00	39.95	0	3,172	0.00%
2019/05/22	1	39.10	0	0.00	39.30	1	3,205	0.03%
2019/05/21	15	38.27	3	38.28	38.30	12	3,203	0.37%
2019/05/20	3	38.92	2.1	38.88	38.80	0.9	3,191	0.03%
2019/05/17	3	38.98	2	39.10	38.75	1	3,189	0.03%
2019/05/16	1	39.75	1	40.00	39.80	0	3,169	0.00%
2019/05/15	3	40.12	3	40.05	40.05	0	3,164	0.00%
2019/05/14	4	38.96	1	38.95	39.05	3	3,231	0.09%
2019/05/13	2	39.20	2	39.20	39.30	0	3,278	0.00%
2019/05/10	3	40.32	1	40.30	40.20	2	3,308	0.06%
2019/05/09	13	41.60	35	41.34	40.75	-22	3,420	-0.64%
2019/05/08	2	42.20	1	42.05	42.15	1	3,415	0.03%
2019/05/07	5	43.15	1	43.05	42.95	4	3,407	0.12%
2019/05/06	5	43.31	37	43.20	43.00	-32	3,382	-0.95%
2019/05/03	29	44.59	2	44.40	44.35	27	3,378	0.80%
2019/05/02	8	44.33	5	44.95	44.55	3	3,335	0.09%
2019/04/30	8	47.60	6	47.83	47.90	2	3,227	0.06%
2019/04/29	2	48.15	0	0.00	47.60	2	3,255	0.06%
2019/04/26	0	0.00	16	48.45	48.40	-16	3,263	-0.49%
2019/04/24	2	48.90	0	0.00	48.70	2	3,276	0.06%
2019/04/22	1	49.95	2	50.00	49.70	-1	3,240	-0.03%
2019/04/19	12	50.53	1	50.10	50.00	11	3,215	0.34%
2019/04/18	8	49.53	6	49.32	48.90	2	3,129	0.06%
2019/04/17	5	48.75	0	0.00	49.10	5	3,104	0.16%
2019/04/16	1	48.60	0	0.00	48.65	1	3,079	0.03%
2019/04/15	19	48.43	13	48.44	48.35	6	3,088	0.19%
2019/04/12	3	48.38	1	48.10	48.05	2	3,106	0.06%
2019/04/11	2	48.78	7	48.83	48.55	-5	3,092	-0.16%
2019/04/10	4	49.73	3	49.60	49.60	1	3,052	0.03%
2019/04/09	4	49.75	7	49.69	49.70	-3	3,014	-0.10%
2019/04/08	0	49.00	0	0.00	49.20	0	2,977	0.00%
2019/04/03	1	49.05	5	49.50	48.90	-4	2,951	-0.14%
2019/04/02	5	49.10	12.1	49.00	49.10	-7.1	2,909	-0.24%
2019/04/01	15	48.88	0	0.00	48.50	15	2,871	0.52%
2019/03/29	11	48.38	20	48.37	48.60	-9	2,832	-0.32%
2019/03/28	35	49.83	16	49.26	48.60	19	2,799	0.68%
2019/03/27	7	48.05	2	47.95	48.50	5	2,639	0.19%
2019/03/26	14	47.70	2	47.75	47.50	12	2,626	0.46%
2019/03/25	4	46.63	1	46.25	46.10	3	2,540	0.12%
2019/03/21	1	47.30	1	47.15	47.20	0	2,525	0.00%
2019/03/20	1	46.60	1	46.90	47.20	0	2,527	0.00%
2019/03/19	0	0.00	1	46.15	46.00	-1	2,492	-0.04%
2019/03/18	9	45.74	1	45.60	45.90	8	2,524	0.32%
2019/03/15	1	46.50	1	46.00	45.90	0	2,543	0.00%
2019/03/14	2	46.50	1	46.50	46.50	1	2,588	0.04%
2019/03/12	1	46.05	0	0.00	46.00	1	2,561	0.04%
2019/02/27	0	0.00	4	46.40	46.40	-4	2,674	-0.15%
2019/02/26	0	0.00	1	46.45	46.50	-1	2,664	-0.04%
2019/02/25	0	46.80	0	0.00	46.85	0	2,635	0.00%
2019/02/21	2	46.70	0	0.00	46.80	2	2,562	0.08%
2019/02/20	0	0.00	2	45.25	45.35	-2	2,492	-0.08%
2019/02/15	0	0.00	5	45.50	45.80	-5	2,454	-0.20%
2019/02/13	3	46.77	1	46.60	46.90	2	2,460	0.08%
2019/02/12	3	46.30	24	45.75	45.30	-21	2,364	-0.89%
2019/02/11	0	0.00	10	45.90	45.70	-10	2,291	-0.44%
2019/01/30	0	0.00	1	45.30	45.50	-1	2,228	-0.04%
2019/01/28	6	42.87	3	43.10	43.00	3	2,042	0.15%
2019/01/23	5	42.60	1	42.10	43.00	4	2,092	0.19%
2019/01/18	0	0.00	0	40.80	40.70	0	2,016	0.00%
2019/01/17	2	40.85	0	0.00	40.60	2	2,002	0.10%
2019/01/09	0	0.00	10	39.84	40.00	-10	1,995	-0.50%
2019/01/07	10	39.75	0	0.00	39.80	10	1,983	0.50%
2018/12/25	5	38.45	0	0.00	38.30	5	2,132	0.23%
2018/12/24	0	0.00	8	38.61	38.70	-8	2,151	-0.37%
2018/12/22	0	0.00	5	38.00	38.60	-5	2,222	-0.22%
2018/12/20	10	37.75	8	37.85	37.60	2	2,240	0.09%
2018/12/19	3	38.50	0	0.00	38.30	3	2,253	0.13%
2018/12/18	3	39.55	0	0.00	39.30	3	2,254	0.13%
2018/12/14	5	41.10	0	0.00	40.65	5	2,319	0.22%
2018/12/13	10	42.30	5	42.05	41.10	5	2,323	0.22%
2018/12/12	0	0.00	10	40.60	41.85	-10	2,411	-0.41%
2018/12/11	27	40.55	10	40.65	40.20	17	2,521	0.67%
2018/12/10	3	41.58	2	41.35	41.25	1	2,549	0.04%
2018/12/07	18	43.06	4	43.05	43.10	14	2,552	0.55%
2018/12/06	0	0.00	3	40.47	40.90	-3	2,542	-0.12%
2018/12/03	3	41.65	3	41.83	42.00	0	2,716	0.00%
2018/11/29	1	40.05	0	0.00	40.20	1	2,794	0.04%
2018/11/28	2	39.68	2	39.45	39.60	0	2,934	0.00%
2018/11/26	2	40.50	0	0.00	40.10	2	3,053	0.07%
2018/11/22	2	40.40	0	0.00	40.15	2	3,554	0.06%
2018/11/19	2	41.05	0	0.00	41.05	2	3,885	0.05%
2018/11/15	0	0.00	0.6	41.20	41.20	-0.6	3,967	-0.02%
2018/11/13	0	0.00	2	40.55	40.30	-2	4,022	-0.05%
2018/11/12	5	41.63	0	0.00	41.00	5	4,013	0.12%
2018/11/09	2	43.05	0	0.00	42.80	2	4,011	0.05%
2018/11/08	0	0.00	2	43.40	43.45	-2	4,023	-0.05%
2018/11/07	1	42.50	0	0.00	42.50	1	4,065	0.02%
2018/11/06	0	0.00	1	43.60	42.65	-1	4,101	-0.02%
2018/10/31	5	43.20	1	42.50	42.50	4	4,270	0.09%
2018/10/30	1	44.15	1	44.60	44.00	0	4,284	0.00%
2018/10/26	0	0.00	1	45.80	46.00	-1	4,502	-0.02%
2018/10/24	1	46.40	0	0.00	46.35	1	4,662	0.02%
2018/10/22	0	0.00	2	49.28	49.50	-2	4,816	-0.04%
2018/10/19	2	46.68	1	46.75	46.90	1	4,946	0.02%
2018/10/18	3	46.55	0	0.00	46.55	3	5,040	0.06%
2018/10/12	1	46.95	0	0.00	47.00	1	5,025	0.02%
2018/10/11	0	0.00	24	45.72	46.40	-24	5,007	-0.48%
2018/10/05	1	49.00	3	50.53	50.50	-2	4,929	-0.04%
2018/10/04	4	52.40	2	51.80	53.00	2	4,928	0.04%
2018/10/03	6	52.60	7	52.94	52.30	-1	4,946	-0.02%
2018/10/01	20	55.70	3	53.70	53.80	17	4,955	0.34%
2018/09/27	2	52.60	2	52.20	52.60	0	4,873	0.00%
2018/09/26	1	54.60	1	54.90	52.60	0	4,858	0.00%
2018/09/25	8	53.59	2	53.20	53.40	6	4,824	0.12%
2018/09/21	4	54.78	1	56.90	54.00	3	4,770	0.06%
2018/09/20	1	55.50	8	55.80	56.50	-7	4,728	-0.15%
2018/09/19	3	56.20	2	55.95	56.50	1	4,701	0.02%
2018/09/18	2	55.65	2	56.15	55.30	0	4,714	0.00%
2018/09/17	10	56.39	10	54.20	56.30	0	4,603	0.00%
2018/09/14	5	53.16	0	0.00	52.90	5	4,489	0.11%
2018/09/13	5	54.42	2	54.55	54.00	3	4,422	0.07%
2018/09/12	1	54.40	1	54.70	55.50	0	4,369	0.00%
2018/09/11	1	54.00	2	54.75	54.40	-1	4,296	-0.02%
2018/09/10	0	0.00	4	51.53	52.40	-4	4,197	-0.10%
2018/09/07	9.2	54.73	21	54.62	53.80	-11.8	4,156	-0.28%
2018/09/06	1	54.90	6	54.78	53.50	-5	4,068	-0.12%
2018/09/05	4	56.45	8.8	56.23	56.50	-4.8	3,991	-0.12%
2018/09/04	12	56.83	7	58.01	58.20	5	3,923	0.13%
2018/09/03	1	57.00	16	55.32	54.30	-15	3,764	-0.40%
2018/08/31	0	0.00	2	57.10	57.70	-2	3,706	-0.05%
2018/08/30	46	57.06	32	57.47	57.80	14	3,653	0.38%
2018/08/29	20	54.71	28	54.58	55.10	-8	3,366	-0.24%
2018/08/28	18	54.34	25	54.15	55.00	-7	3,174	-0.22%
2018/08/23	8	49.99	0	0.00	50.30	8	2,884	0.28%
2018/08/22	5	50.80	5	49.60	50.50	0	2,855	0.00%
2018/08/21	0	0.00	1.1	49.40	49.60	-1.1	2,794	-0.04%
2018/08/17	1	50.20	1	51.10	49.30	0	2,730	0.00%
2018/08/16	0	0.00	15	49.32	49.85	-15	2,707	-0.55%
2018/08/15	5	50.80	0	0.00	50.80	5	2,674	0.19%
2018/08/14	10	51.10	1.5	51.03	51.20	8.5	2,647	0.32%
2018/08/13	0	48.80	17	48.64	49.00	-17	2,581	-0.66%
2018/08/10	8	49.81	10	49.38	49.50	-2	2,526	-0.08%
2018/08/09	7	50.80	8	50.76	50.90	-1	2,488	-0.04%
2018/08/08	7	50.01	1	50.60	50.60	6	2,439	0.25%
2018/08/07	11	50.44	16	49.82	51.00	-5	2,374	-0.21%
2018/08/06	10	49.14	28	50.23	48.70	-18	2,275	-0.79%
2018/08/03	26	50.30	86	50.19	50.50	-60	2,205	-2.72%
2018/08/02	39	49.82	66	49.62	50.00	-27	2,130	-1.27%
2018/08/01	15	48.20	12	48.18	48.80	3	1,961	0.15%
2018/07/31	27	47.45	9	47.46	47.60	18	1,887	0.95%
2018/07/30	13	47.12	23.4	46.98	46.50	-10.4	1,804	-0.57%
2018/07/27	56	46.59	9	46.11	47.00	47	1,751	2.68%
2018/07/26	14	45.04	13	44.87	45.15	1	1,650	0.06%
2018/07/25	8	43.81	3	43.37	43.00	5	1,522	0.33%
2018/07/24	0	0.00	5	41.25	41.45	-5	1,425	-0.35%
2018/07/23	0	0.00	15	40.57	40.80	-15	1,457	-1.03%
2018/07/19	0	0.00	2	40.30	40.15	-2	1,486	-0.13%
2018/07/18	2	40.00	3	40.50	40.20	-1	1,500	-0.07%
2018/07/17	2	40.68	0	0.00	40.50	2	1,513	0.13%
2018/07/16	0.2	40.75	0	0.00	41.00	0.2	1,529	0.01%
2018/07/13	10	40.00	5	40.00	41.00	5	1,570	0.32%
2018/07/11	5	42.10	7	41.86	42.15	-2	1,558	-0.13%
2018/07/10	0	0.00	3	42.02	42.00	-3	1,528	-0.20%
2018/07/09	0	0.00	2	41.30	42.00	-2	1,544	-0.13%
2018/07/05	0	0.00	1	41.30	41.50	-1	1,608	-0.06%
2018/07/04	0	0.00	0	41.15	41.15	0	1,612	0.00%
2018/07/03	0	0.00	1	41.95	41.75	-1	1,623	-0.06%
2018/07/02	1	42.25	1	42.20	42.20	0	1,620	0.00%
2018/06/29	6	42.33	0	0.00	42.55	6	1,627	0.37%
2018/06/28	6	42.63	5	42.40	42.25	1	1,600	0.06%
2018/06/27	15	42.21	4	42.15	42.65	11	1,575	0.70%
2018/06/26	2	40.63	2	40.90	41.30	0	1,532	0.00%
2018/06/25	2	41.50	2	42.20	41.55	0	1,520	0.00%
2018/06/22	0	41.60	0	0.00	41.80	0	1,509	0.00%
2018/06/21	0	0.00	7	41.04	40.90	-7	1,521	-0.46%
2018/06/20	1	40.80	2	40.35	40.60	-1	1,549	-0.06%
2018/06/15	0	0.00	13	42.70	42.55	-13	1,557	-0.83%
2018/06/14	0	0.00	4	42.30	42.05	-4	1,546	-0.26%
2018/06/13	0	0.00	5	42.76	42.55	-5	1,572	-0.32%
2018/06/11	0	0.00	5	43.15	43.05	-5	1,625	-0.31%
2018/06/08	0	0.00	1	42.90	43.00	-1	1,649	-0.06%
2018/06/07	11	43.00	0	0.00	42.80	11	1,721	0.64%
2018/06/06	0	0.00	2	41.85	41.80	-2	1,675	-0.12%
2018/06/05	0	0.00	1	41.40	41.60	-1	1,734	-0.06%
2018/05/31	7	41.62	3	41.65	41.40	4	1,987	0.20%
2018/05/30	5	39.48	0	0.00	40.10	5	1,968	0.25%
2018/05/29	16	39.90	0	0.00	39.80	16	2,023	0.79%
2018/05/28	4	39.93	0	0.00	40.10	4	2,075	0.19%
2018/05/25	2	39.70	0	0.00	39.70	2	2,199	0.09%
2018/05/24	5	39.46	1	39.40	39.65	4	2,387	0.17%
2018/05/23	2	39.00	0	0.00	38.85	2	2,426	0.08%
2018/05/17	0	0.00	1	39.20	39.20	-1	2,749	-0.04%
2018/05/15	0	0.00	2	38.75	38.90	-2	2,989	-0.07%
2018/05/14	4	38.66	3	39.05	38.85	1	3,242	0.03%
2018/05/10	3	38.85	0	0.00	38.70	3	3,719	0.08%
2018/05/09	1	37.75	1	37.65	37.65	0	3,787	0.00%
2018/05/08	2	38.15	0	0.00	38.05	2	3,966	0.05%
2018/05/07	1	39.00	0	0.00	39.10	1	3,967	0.03%
2018/04/27	4	39.56	0	0.00	39.60	4	3,984	0.10%
2018/04/26	1	41.40	0	0.00	41.35	1	3,953	0.03%
2018/04/24	3	42.30	0	0.00	42.85	3	3,977	0.08%
2018/04/23	0	0.00	1	44.10	43.30	-1	3,971	-0.03%
2018/04/19	0.2	45.50	1	46.30	45.80	-0.8	3,932	-0.02%
2018/04/18	10	45.20	3.2	45.45	45.35	6.8	3,892	0.17%
2018/04/17	0	0.00	10	44.65	44.75	-10	3,847	-0.26%
2018/04/12	0	0.00	6	44.98	45.40	-6	3,798	-0.16%
2018/04/11	0	0.00	1	44.00	44.00	-1	3,730	-0.03%
2018/04/10	0	0.00	4	43.41	43.45	-4	3,716	-0.11%
2018/04/09	2	43.48	0	0.00	43.25	2	3,728	0.05%
2018/04/03	0	0.00	1	44.10	44.05	-1	3,720	-0.03%
2018/04/02	6	43.80	4	44.03	43.75	2	3,710	0.05%
2018/03/31	2	43.25	7	43.28	43.20	-5	3,698	-0.14%
2018/03/30	0	0.00	8	43.33	43.10	-8	3,699	-0.22%
2018/03/28	4	43.33	0	0.00	43.70	4	3,686	0.11%
2018/03/27	0	0.00	2	43.58	43.65	-2	3,675	-0.05%
2018/03/26	2	42.05	11	42.25	42.90	-9	3,654	-0.25%
2018/03/23	2	42.60	5	42.45	42.40	-3	3,627	-0.08%
2018/03/22	0	0.00	11	44.17	43.50	-11	3,600	-0.31%
2018/03/21	0	0.00	14	44.29	44.10	-14	3,578	-0.39%
2018/03/20	1	44.30	0.2	44.30	44.35	0.8	3,575	0.02%
2018/03/19	2	44.75	0.2	44.65	44.75	1.8	3,576	0.05%
2018/03/16	2	44.65	15	44.70	45.75	-13	3,554	-0.37%
2018/03/15	24	45.36	8	45.16	45.20	16	3,500	0.46%
2018/03/14	10	45.15	6.2	45.02	45.05	3.8	3,476	0.11%
2018/03/13	1	45.05	4	45.08	44.80	-3	3,440	-0.09%
2018/03/12	3	43.50	2	43.25	43.55	1	3,354	0.03%
2018/03/09	9	43.97	24	43.84	43.40	-15	3,324	-0.45%
2018/03/08	30	45.95	36.4	45.08	44.50	-6.4	3,254	-0.20%
2018/03/07	2	45.55	11	45.75	45.95	-9	3,155	-0.29%
2018/03/06	20	43.90	10	43.65	43.90	10	3,008	0.33%
2018/03/05	0	0.00	1	43.00	43.50	-1	2,986	-0.03%
2018/03/02	1	43.10	55	43.01	42.85	-54	2,944	-1.83%
2018/03/01	0	0.00	21	44.15	44.20	-21	2,883	-0.73%
2018/02/27	83	45.11	28	44.99	44.85	55	2,831	1.94%
2018/02/26	24	44.43	88.1	43.68	45.00	-64.1	2,694	-2.38%
2018/02/23	20	43.03	5	42.85	42.55	15	2,495	0.60%
2018/02/22	4.1	42.21	6	42.30	42.20	-1.9	2,445	-0.08%
2018/02/21	4	42.10	25	42.10	41.95	-21	2,388	-0.88%
2018/02/12	2	42.20	36	41.34	41.30	-34	2,330	-1.46%
2018/02/09	5	42.34	13	42.01	42.20	-8	2,255	-0.35%
2018/02/08	18	42.21	38	41.71	42.35	-20	2,122	-0.94%
2018/02/07	64	42.79	13	42.16	41.35	51	2,024	2.52%
2018/02/06	39	40.97	269	42.27	40.50	-230	1,883	-12.21%	大賣/鉅額交易
2018/02/05	70	42.75	18	43.30	43.70	52	1,626	3.20%
2018/02/02	110	40.35	39.1	40.50	41.90	70.9	1,332	5.32%	大買/
2018/02/01	122	38.69	16	38.89	38.90	106	1,128	9.39%	大買/鉅額交易
2018/01/31	51	38.53	68	38.46	38.30	-17	1,051	-1.62%
2018/01/29	10	36.75	2	36.70	36.70	8	834	0.96%
2018/01/26	1	36.15	4	36.05	36.20	-3	798	-0.38%
2018/01/25	6	36.23	1	36.20	36.10	5	803	0.62%
2018/01/24	0	0.00	1	36.10	36.05	-1	830	-0.12%
2018/01/22	0	0.00	10	35.55	35.70	-10	820	-1.22%
2018/01/19	17	36.36	30	36.25	36.00	-13	825	-1.57%
2018/01/18	1	35.35	5	35.60	35.45	-4	776	-0.52%
2018/01/16	4	35.10	0	0.00	35.20	4	760	0.53%
2018/01/15	46	35.35	1	35.55	35.20	45	761	5.91%
2018/01/12	9	35.14	2	35.30	35.40	7	756	0.93%
2018/01/10	0	0.00	2	34.90	34.90	-2	741	-0.27%
2018/01/08	1	34.90	1	35.05	34.75	0	735	0.00%
2018/01/04	1	34.75	1	35.00	34.75	0	792	0.00%
2018/01/02	0	0.00	7	34.46	34.50	-7	772	-0.91%