凱美 (2375)-國票-九鼎券商分點個股進出

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

凱美

(2375)

可現股當沖

股價
62.0
漲跌
▼1.8
漲幅
-2.82%
成交量
456張
產業
上市電子零組件類股
535人加入追蹤

立即追蹤
本地時間:14:30

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

凱美 (2375)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎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
2024/04/09	0	0.00	1	64.50	64.20	-1	415	-0.24%
2024/04/03	2	61.90	0	0.00	61.70	2	397	0.50%
2024/04/01	2	62.00	1	63.10	62.80	1	392	0.25%
2024/03/27	0	59.60	0	0.00	59.70	0	368	0.00%
2024/03/26	0	59.70	0	0.00	59.50	0	373	0.00%
2024/03/25	0	60.38	0	0.00	60.60	0	374	0.00%
2024/03/22	3.4	59.45	0	0.00	59.90	3.4	379	0.90%
2024/03/08	1.2	64.00	1	63.00	62.90	0.2	526	0.04%
2024/03/07	2	64.20	1	63.70	63.70	1	540	0.19%
2024/03/06	1	65.50	0	0.00	64.90	1	550	0.18%
2024/03/05	1	65.10	0	0.00	64.80	1	592	0.17%
2024/03/04	3	65.50	0	0.00	65.40	3	701	0.43%
2024/03/01	0	0.00	0	66.30	65.90	0	739	0.00%
2024/02/29	2	66.10	5	65.98	66.80	-3	797	-0.37%
2024/02/27	1	64.90	0	0.00	63.50	1	896	0.11%
2024/02/21	1	65.00	1	64.70	64.90	0	926	0.00%
2024/02/20	0	0.00	0	65.13	64.60	0	926	0.00%
2024/02/19	1	65.79	1	65.40	65.50	0	924	0.00%
2024/02/15	1	64.00	0	0.00	64.30	1	918	0.11%
2024/02/05	0	0.00	2	62.50	62.60	-2	911	-0.22%
2024/02/02	1	63.80	0	0.00	63.80	1	907	0.11%
2024/01/19	1	64.10	10	63.83	64.20	-9	933	-0.96%
2024/01/18	10	64.86	0	0.00	64.80	10	928	1.08%
2024/01/17	0	0.00	1	68.40	64.50	-1	925	-0.11%
2024/01/12	0	0.00	1	65.10	64.50	-1	891	-0.11%
2024/01/09	1	66.40	0	0.00	66.00	1	892	0.11%
2024/01/05	0	67.70	0	0.00	67.80	0	902	0.00%
2024/01/04	2	68.60	0	0.00	67.60	2	906	0.22%
2023/12/29	1	69.10	1	69.70	70.50	0	897	0.00%
2023/12/26	1	70.00	0	0.00	70.50	1	886	0.11%
2023/12/25	0	0.00	1	70.00	70.00	-1	885	-0.11%
2023/12/22	1	70.20	0.8	70.20	70.10	0.2	883	0.02%
2023/12/21	1	70.50	0	0.00	70.80	1	882	0.11%
2023/12/14	1	76.10	1	75.80	75.10	0	845	0.00%
2023/12/13	1	74.00	2	74.70	74.60	-1	829	-0.12%
2023/12/12	0	0.00	0.1	74.50	73.80	-0.1	828	-0.01%
2023/12/11	3	75.43	12	75.12	74.20	-9	830	-1.08%
2023/12/08	2	74.15	0	0.00	76.20	2	802	0.25%
2023/12/07	0	0.00	1	75.10	74.10	-1	780	-0.13%
2023/12/06	4	74.70	1	74.10	74.00	3	770	0.39%
2023/12/05	1	75.00	0	0.00	74.90	1	748	0.13%
2023/12/01	0	0.00	5	75.82	75.90	-5	714	-0.70%
2023/11/30	2	76.50	1	76.70	75.70	1	710	0.14%
2023/11/29	16	77.14	15	77.18	77.80	1	685	0.15%
2023/11/28	9	75.06	8	74.86	75.10	1	625	0.16%
2023/11/27	8.5	74.98	10	74.35	74.40	-1.5	585	-0.26%
2023/11/24	7.5	73.67	5	74.04	73.70	2.5	518	0.48%
2023/11/23	3.1	68.96	0	0.00	68.60	3.1	399	0.76%
2023/11/22	0	0.00	3	68.10	68.00	-3	389	-0.77%
2023/11/21	10	67.62	0	0.00	67.40	10	381	2.62%
2023/11/20	5	67.24	2	67.15	68.00	3	373	0.80%
2023/11/17	0.1	65.20	0	0.00	65.30	0.1	358	0.01%
2023/11/10	0.2	64.50	0	0.00	64.50	0.2	360	0.06%
2023/11/07	0	0.00	2	65.90	66.50	-2	363	-0.55%
2023/11/03	2	65.25	3	64.80	64.80	-1	359	-0.28%
2023/11/02	5	63.80	4	64.50	64.60	1	358	0.28%
2023/11/01	1	64.80	1	62.20	61.80	0	350	0.00%
2023/10/26	1.1	63.37	0	0.00	62.40	1.1	345	0.30%
2023/10/25	0.1	64.30	0	0.00	64.10	0.1	345	0.01%
2023/10/20	1	64.40	0	0.00	63.80	1	353	0.28%
2023/10/13	0	0.00	1	68.90	67.90	-1	360	-0.28%
2023/10/03	1	67.00	0	0.00	66.50	1	362	0.28%
2023/09/27	0	0.00	8	65.18	65.60	-8	368	-2.17%
2023/09/26	1	66.00	0	0.00	65.70	1	370	0.27%
2023/09/19	2	68.35	1	68.80	67.40	1	378	0.26%
2023/09/18	1	69.10	2	69.00	68.80	-1	373	-0.27%
2023/09/15	8	68.78	1	68.80	68.60	7	370	1.89%
2023/09/14	0.2	68.00	0	0.00	68.40	0.2	365	0.05%
2023/09/01	1	67.30	2	67.75	66.70	-1	346	-0.29%
2023/08/31	0	0.00	1	63.60	63.90	-1	303	-0.33%
2023/08/22	0.4	60.50	0	0.00	60.70	0.4	369	0.11%
2023/08/15	0	0.00	1	59.20	59.30	-1	381	-0.26%
2023/08/14	1	58.10	0	0.00	57.50	1	385	0.26%
2023/08/07	1	61.80	0	0.00	62.20	1	388	0.26%
2023/08/04	1	63.00	0	0.00	62.80	1	389	0.26%
2023/08/01	0	63.90	0.1	63.90	63.90	-0.1	398	-0.02%
2023/07/31	0	64.90	0	0.00	64.30	0	428	0.00%
2023/07/27	0	0.00	2	65.20	65.00	-2	430	-0.47%
2023/07/26	0.2	63.10	1.8	62.93	62.60	-1.6	426	-0.38%
2023/07/19	0	0.00	0	64.80	63.70	0	465	0.00%
2023/07/17	1	66.20	2	66.40	66.10	-1	495	-0.20%
2023/07/12	1.4	66.71	0	0.00	66.50	1.4	566	0.25%
2023/07/10	1	66.80	0	0.00	66.50	1	667	0.15%
2023/07/05	1	67.80	2	68.90	67.80	-1	784	-0.13%
2023/07/04	0	0.00	1	68.30	68.00	-1	789	-0.13%
2023/06/28	0	66.60	0	0.00	66.70	0	849	0.00%
2023/06/27	1	66.90	0	0.00	66.60	1	881	0.11%
2023/06/26	0	0.00	0	67.50	67.10	0	894	0.00%
2023/06/19	1	68.30	0	0.00	68.20	1	1,009	0.10%
2023/06/16	0.8	69.00	0	0.00	69.00	0.8	1,031	0.08%
2023/06/15	2	68.85	1	70.20	69.70	1	1,047	0.10%
2023/06/12	2	68.85	0	0.00	68.80	2	1,136	0.18%
2023/06/08	3	69.90	0	0.00	69.50	3	1,195	0.25%
2023/06/07	0	0.00	1	71.60	71.60	-1	1,245	-0.08%
2023/06/06	2	71.85	0	0.00	71.10	2	1,342	0.15%
2023/06/05	3	73.03	3	73.30	73.40	0	1,484	0.00%
2023/06/02	4	73.43	0	0.00	73.00	4	1,599	0.25%
2023/06/01	0	0.00	1	70.90	70.90	-1	1,713	-0.06%
2023/05/31	0	0.00	2	70.50	70.70	-2	1,768	-0.11%
2023/05/29	0	0.00	0.6	69.40	69.90	-0.6	1,776	-0.03%
2023/05/26	2	67.90	0	0.00	67.80	2	1,783	0.11%
2023/05/24	1	69.70	0	0.00	69.80	1	1,813	0.06%
2023/05/22	0	0.00	1	71.10	71.10	-1	1,887	-0.05%
2023/05/19	0	0.00	7	70.23	70.10	-7	2,091	-0.33%
2023/05/17	0	0.00	1	69.50	69.50	-1	2,189	-0.05%
2023/05/11	1	67.50	0	0.00	67.20	1	2,221	0.05%
2023/05/10	0	68.20	0	0.00	68.60	0	2,218	0.00%
2023/05/08	0	0.00	1	70.10	70.20	-1	2,215	-0.05%
2023/05/05	2	70.65	2	71.00	70.30	0	2,213	0.00%
2023/05/04	1	67.50	0	0.00	67.50	1	2,198	0.05%
2023/04/28	1	69.20	1	69.70	69.00	0	2,230	0.00%
2023/04/27	8	67.19	0	0.00	67.90	8	2,222	0.36%
2023/04/25	0	0.00	1	68.50	68.20	-1	2,213	-0.05%
2023/04/21	0	70.60	5	70.60	70.30	-5	2,198	-0.23%
2023/04/20	0	74.50	0	0.00	73.20	0	2,178	0.00%
2023/04/17	1	76.40	0	0.00	77.40	1	2,127	0.05%
2023/04/14	1	77.40	1	78.20	76.80	0	2,107	0.00%
2023/04/13	5	78.20	5	78.24	75.50	0	2,067	0.00%
2023/04/12	4	76.15	4	77.28	77.00	0	2,003	0.00%
2023/04/11	0.4	75.00	1	74.80	75.00	-0.6	1,957	-0.03%
2023/04/10	3	74.97	3	75.77	74.80	0	1,942	0.00%
2023/04/07	1	73.20	0	0.00	72.50	1	1,883	0.05%
2023/04/06	0.1	73.21	0	0.00	72.80	0.1	1,874	0.00%
2023/03/31	8	74.54	2	75.10	74.00	6	1,865	0.32%
2023/03/29	0	73.00	10	72.47	72.20	-10	1,828	-0.55%
2023/03/28	0	75.00	8.2	76.10	73.30	-8.2	1,811	-0.45%
2023/03/24	11	78.37	2	78.10	78.10	9	1,767	0.51%
2023/03/23	0.2	78.95	5	77.48	79.10	-4.8	1,740	-0.28%
2023/03/22	0.1	75.80	0	0.00	75.40	0.1	1,663	0.00%
2023/03/21	0	75.60	0	0.00	75.10	0	1,651	0.00%
2023/03/20	0	0.00	2	74.65	76.50	-2	1,626	-0.12%
2023/03/17	9.2	76.05	4.6	75.70	75.00	4.6	1,615	0.29%
2023/03/16	2	75.25	2	75.25	74.50	0	1,595	0.00%
2023/03/15	3	77.87	4	76.58	76.30	-1	1,580	-0.06%
2023/03/14	1	75.30	0	0.00	75.30	1	1,538	0.07%
2023/03/13	1	77.20	0	0.00	77.00	1	1,534	0.07%
2023/03/10	0.1	77.98	1	79.00	78.50	-0.9	1,502	-0.06%
2023/03/09	6	81.68	3	80.83	80.70	3	1,448	0.21%
2023/03/08	9	79.56	13	80.12	80.00	-4	1,349	-0.30%
2023/03/07	3	76.30	1	74.50	76.80	2	1,199	0.17%
2023/03/06	4	73.38	16	73.14	76.00	-12	1,069	-1.12%
2023/03/03	1	70.50	0	0.00	69.10	1	931	0.11%
2023/03/01	0	0.00	1	65.80	65.80	-1	864	-0.12%
2023/02/24	7	67.29	0	0.00	66.80	7	856	0.82%
2023/02/23	0	0.00	1	67.60	68.10	-1	847	-0.12%
2023/02/22	1	67.40	6	67.20	67.20	-5	837	-0.60%
2023/02/21	2	69.85	1	70.10	69.40	1	817	0.12%
2023/02/20	6	70.65	3	70.37	70.40	3	800	0.37%
2023/02/17	9	71.31	9	70.82	71.50	0	752	0.00%
2023/02/16	7	67.99	0	0.00	69.30	7	548	1.28%
2023/02/15	5	62.32	12	62.14	63.00	-7	460	-1.52%
2023/02/14	5	62.74	1	63.40	62.60	4	451	0.89%
2023/02/08	1	62.30	0	0.00	62.20	1	442	0.23%
2023/02/03	0	0.00	2	64.40	63.50	-2	442	-0.45%
2023/02/02	4	63.75	2	63.90	64.70	2	441	0.45%
2023/02/01	8	62.03	2.8	62.70	63.80	5.2	426	1.22%
2023/01/31	2	60.80	0	0.00	60.70	2	401	0.50%
2023/01/30	0	0.00	0	58.40	58.90	0	392	0.00%
2023/01/13	2	59.70	2	58.55	58.20	0	391	0.00%
2023/01/12	2	59.55	2	58.90	58.60	0	386	0.00%
2023/01/10	0	0.00	3	58.17	58.60	-3	381	-0.79%
2023/01/09	7	58.17	4	58.33	58.90	3	379	0.79%
2022/12/27	0.7	56.40	0	0.00	55.90	0.7	377	0.18%
2022/12/23	0	56.10	0	0.00	56.00	0	388	0.00%
2022/12/21	0	55.70	0	0.00	55.70	0	404	0.00%
2022/12/13	0.1	59.60	2	59.60	59.50	-1.9	423	-0.45%
2022/12/09	2	61.05	0	0.00	61.50	2	429	0.47%
2022/12/06	3	63.80	5	63.10	61.30	-2	443	-0.45%
2022/12/05	6	61.77	0	0.00	64.50	6	435	1.38%
2022/12/01	0	0.00	1	59.00	58.50	-1	426	-0.23%
2022/11/30	1	58.10	0	0.00	58.20	1	435	0.23%
2022/11/11	2	56.60	2	55.60	55.60	0	567	0.00%
2022/11/08	0	0.00	2	55.00	53.90	-2	564	-0.35%
2022/11/07	2	54.90	0	0.00	54.50	2	570	0.35%
2022/11/02	1	52.40	2	52.45	52.70	-1	574	-0.17%
2022/11/01	2	52.05	4	51.78	51.90	-2	580	-0.34%
2022/10/31	2.2	52.08	0	0.00	51.90	2.2	585	0.38%
2022/10/14	0	0.00	4	50.40	50.40	-4	908	-0.44%
2022/09/29	0.2	49.45	0	0.00	49.50	0.2	984	0.02%
2022/09/27	0	0.00	1	51.80	52.00	-1	981	-0.10%
2022/09/23	0	0.00	2	55.00	54.50	-2	977	-0.20%
2022/09/22	2	55.80	0	0.00	55.70	2	983	0.20%
2022/09/21	0.4	57.20	0	0.00	56.70	0.4	991	0.04%
2022/09/13	0	0.00	1	66.10	64.00	-1	997	-0.10%
2022/09/12	1	67.70	0	0.00	67.20	1	986	0.10%
2022/08/31	0	0.00	1.6	58.16	58.30	-1.6	980	-0.17%
2022/08/30	5	59.20	0	0.00	58.40	5	970	0.52%
2022/08/26	4	61.60	4	62.10	61.40	0	959	0.00%
2022/08/25	0	0.00	2	61.70	61.50	-2	952	-0.21%
2022/08/24	4	61.73	3	61.90	62.00	1	946	0.11%
2022/08/23	5	59.38	5	59.78	60.30	0	906	0.00%
2022/08/19	4	57.00	0	0.00	57.00	4	877	0.46%
2022/08/17	0	0.00	2	56.10	56.00	-2	872	-0.23%
2022/08/15	2	55.05	1	55.70	55.60	1	857	0.12%
2022/08/12	3	54.97	0	0.00	55.10	3	850	0.35%
2022/08/11	0	0.00	1	52.90	53.00	-1	844	-0.12%
2022/08/08	0	0.00	8	51.01	51.70	-8	846	-0.94%
2022/08/03	1	52.00	0	0.00	51.70	1	841	0.12%
2022/07/25	8	55.59	0	0.00	56.30	8	813	0.98%
2022/07/21	0	0.00	4	56.80	57.20	-4	816	-0.49%
2022/07/20	2	56.80	0	0.00	55.60	2	807	0.25%
2022/07/19	1	58.30	3	57.83	57.00	-2	803	-0.25%
2022/07/18	5	58.08	4	57.33	59.00	1	780	0.13%
2022/07/15	3	57.47	8	56.89	57.50	-5	651	-0.77%
2022/07/14	5	52.06	3	51.70	52.30	2	586	0.34%
2022/07/13	4	50.98	0	0.00	51.00	4	588	0.68%
2022/07/12	0	0.00	2	50.00	48.85	-2	593	-0.34%
2022/07/08	4	52.63	5	52.30	52.80	-1	597	-0.17%
2022/07/07	3	50.10	3	49.95	50.40	0	589	0.00%
2022/07/06	3	49.35	3	49.67	49.10	0	598	0.00%
2022/07/05	3	49.48	0	0.00	49.75	3	613	0.49%
2022/07/04	0	0.00	25	48.37	49.20	-25	607	-4.11%
2022/07/01	0	0.00	4	47.05	46.15	-4	599	-0.67%
2022/06/28	0	0.00	1	56.50	56.20	-1	577	-0.17%
2022/06/24	0	0.00	1	56.80	56.00	-1	601	-0.17%
2022/06/21	1	56.70	1	56.50	58.20	0	629	0.00%
2022/06/20	1	58.80	0	0.00	54.40	1	622	0.16%
2022/06/17	9	59.80	19	59.10	59.20	-10	611	-1.64%
2022/06/16	10	63.00	0	0.00	61.00	10	609	1.64%
2022/06/10	1	67.10	0	0.00	66.80	1	640	0.16%
2022/06/08	2	68.10	0	0.00	67.70	2	644	0.31%
2022/06/06	2	68.60	0	0.00	69.30	2	645	0.31%
2022/06/02	0	0.00	1	68.90	68.30	-1	662	-0.15%
2022/05/30	0	0.00	1	66.50	66.70	-1	681	-0.15%
2022/05/27	2	66.10	0	0.00	65.80	2	681	0.29%
2022/05/26	1	65.40	0	0.00	65.50	1	688	0.15%
2022/05/19	0	0.00	1	64.20	65.30	-1	716	-0.14%
2022/05/18	2	65.50	0	0.00	65.10	2	717	0.28%
2022/05/17	1	63.90	3	64.33	64.80	-2	718	-0.28%
2022/05/11	3	61.67	0	0.00	61.60	3	713	0.42%
2022/05/09	1	63.30	0	0.00	62.80	1	722	0.14%
2022/05/04	1	67.10	1	67.10	66.90	0	739	0.00%
2022/04/29	0	0.00	2	65.90	65.80	-2	763	-0.26%
2022/04/28	2	64.40	0	0.00	64.80	2	776	0.26%
2022/04/27	1	62.60	3	63.00	63.70	-2	773	-0.26%
2022/04/26	1	65.50	0	0.00	65.10	1	767	0.13%
2022/04/25	1	63.70	1	63.20	63.20	0	788	0.00%
2022/04/20	1	68.40	0	0.00	69.10	1	823	0.12%
2022/04/19	0	0.00	1	68.10	68.10	-1	852	-0.12%
2022/04/12	0	0.00	3	71.50	70.80	-3	1,040	-0.29%
2022/04/11	1	76.20	3	74.07	72.80	-2	1,183	-0.17%
2022/04/07	2	79.00	0	0.00	77.40	2	1,296	0.15%
2022/04/06	2	80.20	0	0.00	80.40	2	1,300	0.15%
2022/04/01	4	81.90	0	0.00	81.50	4	1,327	0.30%
2022/03/31	1	83.50	0	0.00	83.50	1	1,366	0.07%
2022/03/30	4	84.13	0.2	83.90	83.60	3.8	1,395	0.28%
2022/03/29	7	84.41	0	0.00	83.90	7	1,438	0.49%
2022/03/28	5	82.92	7	83.36	84.90	-2	1,456	-0.14%
2022/03/25	3	81.10	0	0.00	80.80	3	1,448	0.21%
2022/03/24	0	0.00	7	81.69	81.70	-7	1,505	-0.47%
2022/03/23	0	0.00	2	82.15	82.20	-2	1,548	-0.13%
2022/03/17	5	79.76	0	0.00	80.40	5	1,722	0.29%
2022/03/16	1	80.00	1	79.40	77.60	0	1,795	0.00%
2022/03/11	1	81.00	0	0.00	80.80	1	2,277	0.04%
2022/03/10	0	0.00	1	82.50	82.30	-1	2,367	-0.04%
2022/03/09	1	80.70	1	80.50	80.60	0	2,518	0.00%
2022/03/08	0	0.00	1	80.00	79.60	-1	2,795	-0.04%
2022/03/04	1	88.30	0	0.00	88.10	1	3,734	0.03%
2022/02/24	5	87.12	1	88.10	87.30	4	5,554	0.07%
2022/02/22	0	0.00	1	89.70	90.00	-1	5,586	-0.02%
2022/02/16	1	92.60	0	0.00	92.70	1	5,706	0.02%
2022/02/14	0	90.50	0	0.00	90.10	0	5,714	0.00%
2022/02/10	1	94.50	1	93.50	93.80	0	5,726	0.00%
2022/02/08	0	0.00	3	92.90	92.90	-3	5,748	-0.05%
2022/01/21	1	90.10	2	90.65	90.00	-1	5,790	-0.02%
2022/01/20	0	0.00	1	92.00	92.20	-1	5,810	-0.02%
2022/01/19	1	93.80	0	0.00	92.80	1	5,810	0.02%
2022/01/18	5	94.68	8	95.51	94.00	-3	5,806	-0.05%
2022/01/17	3	92.10	0	0.00	94.70	3	5,779	0.05%
2022/01/14	1	90.10	1.3	90.48	91.60	-0.3	5,774	-0.01%
2022/01/13	2	92.40	2	92.25	92.60	0	5,748	0.00%
2022/01/12	4	93.60	6	92.53	93.10	-2	5,739	-0.03%
2022/01/11	4	96.15	3	95.70	94.70	1	5,711	0.02%
2022/01/10	1	97.20	1	98.00	98.00	0	5,675	0.00%
2022/01/07	2	98.15	8.1	98.67	97.90	-6.1	5,663	-0.11%
2022/01/06	1	100.00	0	0.00	100.00	1	5,630	0.02%
2022/01/05	1	103.00	1	102.50	103.00	0	5,605	0.00%
2022/01/04	6	106.17	6	105.58	105.50	0	5,555	0.00%
2022/01/03	5	102.40	5	103.10	104.50	0	5,410	0.00%
2021/12/30	8	101.29	2.2	101.14	101.00	5.8	5,348	0.11%
2021/12/29	1	99.30	1	99.20	99.10	0	5,319	0.00%
2021/12/28	1	99.20	0	0.00	99.30	1	5,317	0.02%
2021/12/27	5	99.48	3	99.70	99.30	2	5,307	0.04%
2021/12/24	1	97.60	0	0.00	97.60	1	5,285	0.02%
2021/12/23	4	99.60	5	99.24	98.70	-1	5,269	-0.02%
2021/12/21	4	98.63	0	0.00	98.40	4	5,213	0.08%
2021/12/17	6	101.33	0	0.00	99.50	6	5,132	0.12%
2021/12/16	1	101.50	0	0.00	101.00	1	5,096	0.02%
2021/12/15	1	101.00	0	0.00	100.50	1	5,079	0.02%
2021/12/13	4	103.13	2	102.25	103.00	2	5,006	0.04%
2021/12/10	4	101.75	2	101.75	101.00	2	4,945	0.04%
2021/12/09	6	105.92	3	105.33	106.00	3	4,867	0.06%
2021/12/08	5	104.40	25	106.02	105.00	-20	4,825	-0.41%
2021/12/07	37.1	107.03	6	106.83	105.50	31.1	4,723	0.66%
2021/12/06	3	114.00	4	113.75	114.50	-1	4,378	-0.02%
2021/12/03	6	114.75	23	115.20	116.50	-17	4,312	-0.39%
2021/12/02	30	115.10	21	117.90	113.00	9	4,177	0.22%
2021/12/01	30	116.98	32	118.84	117.00	-2	3,918	-0.05%
2021/11/30	26	118.58	18	120.36	117.00	8	3,566	0.22%
2021/11/29	7	112.93	25	110.84	113.50	-18	3,000	-0.60%
2021/11/26	69	111.62	143	112.77	115.50	-74	2,633	-2.81%	大賣/
2021/11/25	105	111.49	18	112.61	111.50	87	1,878	4.63%	大買/
2021/11/24	10	102.21	6	101.40	105.00	4	1,479	0.27%
2021/11/23	1	97.00	4	96.80	95.50	-3	1,280	-0.23%
2021/11/22	2	94.20	2	94.75	93.60	0	1,208	0.00%
2021/11/19	1	93.30	1	92.90	92.40	0	1,201	0.00%
2021/11/18	2	93.15	0	0.00	92.00	2	1,203	0.17%
2021/11/17	0	0.00	2	93.20	93.40	-2	1,196	-0.17%
2021/11/16	2	89.60	0	0.00	89.60	2	1,227	0.16%
2021/11/15	2	90.65	0	0.00	90.70	2	1,294	0.15%
2021/11/10	0.1	88.20	0	0.00	87.90	0.1	1,342	0.01%
2021/11/09	0	0.00	1	86.50	88.20	-1	1,378	-0.07%
2021/11/05	3	88.10	5	87.92	87.60	-2	1,418	-0.14%
2021/11/04	1	88.60	2	88.10	87.00	-1	1,454	-0.07%
2021/11/03	2	87.35	0	0.00	87.00	2	1,461	0.14%
2021/10/29	1	86.30	0	0.00	86.80	1	1,561	0.06%
2021/10/28	2	88.20	4	87.90	85.90	-2	1,566	-0.13%
2021/10/26	0	0.00	1	85.00	85.10	-1	1,566	-0.06%
2021/10/22	1	85.00	0	0.00	84.00	1	1,622	0.06%
2021/10/15	0	0.00	1	79.30	81.80	-1	1,811	-0.06%
2021/10/14	2	78.00	8	78.81	77.20	-6	1,833	-0.33%
2021/10/13	7.2	78.26	1	79.30	78.40	6.2	1,865	0.33%
2021/10/08	2	80.60	0	0.00	79.90	2	1,912	0.10%
2021/10/07	0	0.00	2	79.05	80.90	-2	1,941	-0.10%
2021/10/06	0	0.00	1	76.30	76.30	-1	1,996	-0.05%
2021/10/05	3	77.30	6	79.92	80.50	-3	2,027	-0.15%
2021/10/04	0	0.00	2	79.30	78.90	-2	2,113	-0.09%
2021/09/28	0	0.00	1	87.10	86.90	-1	2,855	-0.04%
2021/09/27	0	0.00	1	88.90	89.80	-1	2,900	-0.03%
2021/09/24	1	89.80	0	0.00	89.10	1	3,173	0.03%
2021/09/17	0	0.00	1	89.50	89.70	-1	3,741	-0.03%
2021/09/13	3	92.00	0	0.00	91.60	3	4,066	0.07%
2021/09/10	1	92.40	0	0.00	92.70	1	4,166	0.02%
2021/09/09	1	90.10	1	92.30	91.70	0	4,652	0.00%
2021/09/08	0	0.00	2	90.75	89.90	-2	4,965	-0.04%
2021/09/07	1	91.80	0	0.00	91.80	1	5,047	0.02%
2021/09/03	7	96.01	2.1	95.59	95.40	4.9	5,294	0.09%
2021/09/02	0	0.00	1	98.70	98.50	-1	5,290	-0.02%
2021/08/31	0	0.00	2	101.00	101.00	-2	5,363	-0.04%
2021/08/30	1	102.50	1	103.50	102.00	0	5,408	0.00%
2021/08/27	1	103.50	1	103.00	102.00	0	5,489	0.00%
2021/08/26	1.1	102.00	1.5	101.34	101.50	-0.4	5,548	-0.01%
2021/08/25	0.2	103.50	1	102.00	104.00	-0.8	5,627	-0.01%
2021/08/24	1	100.00	1	101.50	100.50	0	5,661	0.00%
2021/08/23	2	98.55	2	98.50	100.50	0	5,722	0.00%
2021/08/20	1	96.60	2	96.55	96.80	-1	5,777	-0.02%
2021/08/19	2	95.45	0	0.00	93.00	2	5,800	0.03%
2021/08/18	2	97.40	5	98.80	101.50	-3	5,894	-0.05%
2021/08/17	1	99.00	1	99.10	96.00	0	6,084	0.00%
2021/08/16	0	0.00	1	99.30	100.00	-1	6,124	-0.02%
2021/08/13	1	105.50	0	0.00	103.00	1	6,185	0.02%
2021/08/12	0	0.00	1	108.00	108.00	-1	6,213	-0.02%
2021/08/11	0.6	110.00	1	107.00	107.50	-0.4	6,292	-0.01%
2021/08/10	1	110.00	0	0.00	108.00	1	6,365	0.02%
2021/08/09	4	109.00	7	107.57	107.00	-3	6,461	-0.05%
2021/08/06	0	0.00	1	111.50	111.00	-1	6,647	-0.02%
2021/08/05	1.1	110.00	3	110.50	111.00	-1.9	6,751	-0.03%
2021/08/04	4	110.75	4	110.27	112.00	0	6,864	0.00%
2021/08/03	1	106.50	1	105.50	105.00	0	6,915	0.00%
2021/08/02	1	106.00	0	0.00	106.00	1	7,135	0.01%
2021/07/30	0	0.00	0.1	103.00	102.00	-0.1	7,220	0.00%
2021/07/29	1	105.00	2	105.00	105.50	-1	7,301	-0.01%
2021/07/28	1	109.50	4	106.50	104.50	-3	7,375	-0.04%
2021/07/27	4	111.63	6.1	110.02	109.50	-2.1	7,484	-0.03%
2021/07/26	2	113.00	0	0.00	113.00	2	7,612	0.03%
2021/07/23	2.2	113.27	2	112.00	112.00	0.2	7,663	0.00%
2021/07/22	11	114.41	6	114.08	112.50	5	7,736	0.06%
2021/07/21	2.5	112.00	7	111.07	111.00	-4.5	7,787	-0.06%
2021/07/20	1	110.50	0	0.00	110.00	1	7,776	0.01%
2021/07/19	3	113.67	4	113.75	113.50	-1	7,786	-0.01%
2021/07/16	3	114.17	0	0.00	113.50	3	7,830	0.04%
2021/07/15	1.1	115.86	8	113.94	114.50	-6.9	7,884	-0.09%
2021/07/14	1	115.00	1	112.50	114.00	0	8,022	0.00%
2021/07/13	4	117.13	5	118.40	114.00	-1	8,058	-0.01%
2021/07/12	4	116.63	5	116.50	116.50	-1	8,026	-0.01%
2021/07/09	4	115.63	3	116.33	115.00	1	8,040	0.01%
2021/07/08	7	119.64	4	120.88	119.00	3	8,066	0.04%
2021/07/07	14	122.14	13	123.31	120.50	1	8,101	0.01%
2021/07/06	15	121.87	16	122.13	121.50	-1	7,972	-0.01%
2021/07/05	14.2	119.46	9.2	119.74	118.00	5	7,865	0.06%
2021/07/02	4	114.13	5	114.70	115.50	-1	7,760	-0.01%
2021/07/01	41	117.01	35.3	119.02	114.00	5.7	8,048	0.07%
2021/06/30	19	119.00	18.3	120.39	123.00	0.7	8,037	0.01%
2021/06/29	11.3	114.68	7	113.43	112.00	4.3	7,900	0.05%
2021/06/28	9	110.72	8	112.38	112.50	1	7,787	0.01%
2021/06/25	10	114.75	12	113.54	113.00	-2	7,774	-0.03%
2021/06/24	9	114.67	8	114.44	114.50	1	7,802	0.01%
2021/06/23	2	114.25	8	117.00	115.50	-6	7,897	-0.08%
2021/06/22	7	115.07	3	112.67	112.00	4	7,990	0.05%
2021/06/21	1	115.00	6	114.33	113.50	-5	8,099	-0.06%
2021/06/18	17	119.12	12	120.08	117.00	5	8,071	0.06%
2021/06/17	57	115.94	72	115.37	117.50	-15	7,670	-0.20%
2021/06/16	6	108.25	6.1	109.13	107.00	-0.1	7,512	0.00%
2021/06/15	5	106.20	13	106.00	108.00	-8	7,507	-0.11%
2021/06/11	4	105.75	0	0.00	103.50	4	7,479	0.05%
2021/06/10	1	103.50	3	104.17	104.50	-2	7,614	-0.03%
2021/06/09	1.1	103.18	12	104.92	103.00	-10.9	7,802	-0.14%
2021/06/08	2	104.50	0	0.00	104.50	2	7,814	0.03%
2021/06/07	11	102.95	6	104.92	102.50	5	7,863	0.06%
2021/06/04	6.1	104.84	2	104.50	105.00	4.1	7,874	0.05%
2021/06/02	2	104.00	4	101.38	100.00	-2	7,833	-0.03%
2021/06/01	4	104.75	0	0.00	105.00	4	7,781	0.05%
2021/05/31	5	105.20	3	106.00	104.50	2	7,760	0.03%
2021/05/28	5	106.30	2	105.25	104.50	3	7,739	0.04%
2021/05/27	8	104.50	4	104.75	104.00	4	7,708	0.05%
2021/05/26	5	106.30	6	104.42	104.50	-1	7,654	-0.01%
2021/05/25	2	105.50	1	103.00	108.00	1	7,623	0.01%
2021/05/24	0	0.00	11	98.45	98.60	-11	7,669	-0.14%
2021/05/21	2	97.60	4	95.63	95.80	-2	8,044	-0.02%
2021/05/20	0	0.00	1	96.70	93.00	-1	8,255	-0.01%
2021/05/19	2	95.05	2	97.75	95.40	0	8,409	0.00%
2021/05/18	8.1	95.15	3	96.00	96.90	5.1	8,638	0.06%
2021/05/17	3	92.57	4	87.03	88.90	-1	8,770	-0.01%
2021/05/14	3	95.87	11.1	95.73	93.00	-8.1	8,852	-0.09%
2021/05/13	22.1	86.37	1.1	90.15	91.60	21	8,935	0.24%
2021/05/12	6	96.67	10	91.29	90.90	-4	9,089	-0.04%
2021/05/11	2	104.00	1	102.50	101.00	1	9,090	0.01%
2021/05/10	10	114.00	2	115.00	110.50	8	9,152	0.09%
2021/05/07	1.1	108.45	1.2	112.59	113.00	-0.1	9,214	0.00%
2021/05/06	3	103.17	1	103.50	103.00	2	9,549	0.02%
2021/05/05	4	108.00	2	103.25	102.50	2	9,563	0.02%
2021/05/03	2	116.00	0	0.00	113.50	2	10,170	0.02%
2021/04/29	1	125.00	0	0.00	125.00	1	10,099	0.01%
2021/04/28	1	128.50	0	0.00	128.50	1	10,166	0.01%
2021/04/27	0	0.00	9	126.56	126.50	-9	10,239	-0.09%
2021/04/23	1	122.00	1	124.00	122.50	0	10,282	0.00%
2021/04/22	2	122.00	1	122.00	119.50	1	10,494	0.01%
2021/04/21	8	123.63	0	0.00	123.50	8	10,620	0.08%
2021/04/20	4	125.75	3	126.33	127.50	1	10,940	0.01%
2021/04/19	1	123.50	1	125.98	123.00	0	10,902	0.00%
2021/04/16	1	123.00	2	125.50	123.00	-1	10,940	-0.01%
2021/04/15	1	124.00	2	124.50	124.00	-1	11,107	-0.01%
2021/04/14	1	120.00	23	122.24	125.00	-22	11,202	-0.20%
2021/04/13	23	124.22	1	125.00	122.50	22	11,300	0.19%
2021/04/12	2	121.50	0	0.00	121.50	2	11,314	0.02%
2021/04/09	5	127.60	1	127.00	126.00	4	11,401	0.04%
2021/04/08	2.1	133.01	1	131.00	131.00	1.1	11,427	0.01%
2021/04/07	7	133.57	3	134.67	133.50	4	11,575	0.03%
2021/04/06	5	126.70	6	128.00	129.50	-1	11,354	-0.01%
2021/04/01	0	0.00	3	121.67	121.50	-3	11,260	-0.03%
2021/03/31	4	117.88	1	120.00	117.50	3	11,387	0.03%
2021/03/30	1	119.00	1	120.50	118.50	0	11,764	0.00%
2021/03/29	2	118.25	0	0.00	117.00	2	11,926	0.02%
2021/03/26	1	119.00	1	120.00	119.50	0	12,174	0.00%
2021/03/25	5	115.60	4	115.50	114.00	1	12,118	0.01%
2021/03/24	6	122.17	0	0.00	120.00	6	12,075	0.05%
2021/03/23	0	0.00	1	130.50	131.00	-1	12,106	-0.01%
2021/03/19	3	132.00	1	136.00	133.00	2	12,296	0.02%
2021/03/18	0	0.00	4	136.63	134.50	-4	12,427	-0.03%
2021/03/17	2	135.50	9	134.11	134.00	-7	12,481	-0.06%
2021/03/16	11	137.73	6	134.92	134.50	5	12,505	0.04%
2021/03/15	5	133.70	7	134.00	134.50	-2	12,413	-0.02%
2021/03/12	2	128.50	0	128.50	128.00	2	12,305	0.02%
2021/03/11	0	0.00	15	123.87	131.00	-15	12,362	-0.12%
2021/03/10	27	118.19	54	118.14	121.50	-27	12,362	-0.22%
2021/03/09	26	112.40	15	113.50	110.50	11	12,470	0.09%
2021/03/08	20	120.25	2	122.50	117.00	18	12,466	0.14%
2021/03/05	10	123.40	1	125.00	122.00	9	12,619	0.07%
2021/03/04	4	127.00	2.2	126.77	127.00	1.9	12,695	0.01%
2021/03/03	7	120.57	14	125.32	130.00	-7	12,775	-0.05%
2021/03/02	4	126.00	4	131.00	126.00	0	12,890	0.00%
2021/02/26	3	129.83	2	130.50	130.00	1	13,034	0.01%
2021/02/25	5	133.40	17.8	133.52	132.00	-12.8	13,343	-0.10%
2021/02/24	22	130.84	15	129.77	129.00	7	13,326	0.05%
2021/02/23	15	140.83	9	138.78	137.50	6	13,344	0.04%
2021/02/22	16	134.28	15	135.77	139.50	1	13,052	0.01%
2021/02/19	13	124.42	8	124.81	127.50	5	13,152	0.04%
2021/02/18	8	120.56	5	122.30	124.00	3	13,244	0.02%
2021/02/17	2	114.25	5	114.40	117.50	-3	13,484	-0.02%
2021/02/05	11	106.82	13	107.19	107.00	-2	13,531	-0.01%
2021/02/04	9	104.78	9	105.22	104.00	0	13,967	0.00%
2021/02/03	8	103.31	10	104.70	104.00	-2	14,127	-0.01%
2021/02/02	4	100.25	7	100.43	100.00	-3	13,906	-0.02%
2021/02/01	10	96.38	8	97.36	96.50	2	13,833	0.01%
2021/01/29	13	100.00	2	100.75	98.50	11	13,785	0.08%
2021/01/28	53	107.54	57	102.98	101.00	-4	13,657	-0.03%
2021/01/27	3	101.67	2	100.75	100.50	1	13,700	0.01%
2021/01/26	11	101.69	8.2	100.03	99.10	2.8	13,769	0.02%
2021/01/25	5	104.70	269.2	105.21	107.00	-264.2	13,404	-1.97%	大賣/鉅額交易
2021/01/22	10	97.64	3	97.63	97.60	7	12,966	0.05%
2021/01/21	3.2	96.48	8	97.24	98.00	-4.8	12,896	-0.04%
2021/01/20	5	95.78	0	0.00	93.80	5	12,789	0.04%
2021/01/19	3	100.77	2	99.40	99.00	1	12,639	0.01%
2021/01/18	1	99.10	1	100.50	100.50	0	12,578	0.00%
2021/01/15	34	103.99	19.1	102.54	101.00	14.9	12,515	0.12%
2021/01/14	3	98.47	4	101.50	102.50	-1	12,336	-0.01%
2021/01/13	258	100.46	28.5	99.06	100.00	229.5	12,264	1.87%	大買/鉅額交易
2021/01/12	10.2	92.98	6	92.42	93.20	4.2	12,028	0.04%
2021/01/11	6.3	95.22	6	95.52	95.60	0.3	12,396	0.00%
2021/01/08	7.1	97.47	2.2	99.77	95.20	4.9	12,534	0.04%
2021/01/07	7	96.54	6	98.02	97.50	1	12,342	0.01%
2021/01/06	15	99.93	8	99.70	96.00	7	12,234	0.06%
2021/01/05	3.1	97.77	3	98.40	97.70	0.1	12,030	0.00%
2021/01/04	2.1	95.80	2	95.55	97.50	0.1	11,917	0.00%
2020/12/31	4	91.98	5.2	91.35	91.60	-1.2	11,758	-0.01%
2020/12/30	2	86.60	8.3	88.34	91.90	-6.3	11,606	-0.05%
2020/12/29	24	86.08	23	86.88	84.80	1	11,358	0.01%
2020/12/28	5	86.08	3.4	84.98	85.00	1.6	11,243	0.01%
2020/12/25	10	85.87	16	85.83	84.80	-6	11,135	-0.05%
2020/12/24	32.2	84.36	23.1	85.44	86.20	9.1	10,948	0.08%
2020/12/23	10	79.24	6	79.08	78.40	4	10,487	0.04%
2020/12/22	9	77.16	23.6	78.63	77.90	-14.6	10,269	-0.14%
2020/12/21	2	74.05	6	74.97	75.00	-4	9,943	-0.04%
2020/12/18	7.3	74.91	2	75.70	73.70	5.3	9,853	0.05%
2020/12/17	4	74.05	8	73.58	75.20	-4	9,668	-0.04%
2020/12/16	1.2	71.05	39.1	70.81	72.80	-37.9	9,437	-0.40%
2020/12/15	37	69.04	43	69.57	68.30	-6	9,266	-0.06%
2020/12/14	16	74.72	35	74.81	73.60	-19	9,095	-0.21%
2020/12/11	65	70.72	3	70.77	69.70	62	8,808	0.70%
2020/12/10	2	70.90	16	72.12	70.90	-14	8,667	-0.16%
2020/12/09	15	72.09	8	72.03	72.10	7	8,565	0.08%
2020/12/08	4.7	69.30	3	69.13	69.00	1.7	8,371	0.02%
2020/12/07	18.6	71.36	13.6	71.64	70.60	5	8,252	0.06%
2020/12/04	5.8	69.75	0	0.00	71.60	5.8	8,135	0.07%
2020/12/03	20	71.00	22.3	71.29	70.10	-2.3	8,054	-0.03%
2020/12/01	3.5	68.93	14.8	69.03	68.50	-11.3	7,819	-0.14%
2020/11/30	12	67.93	15	67.43	67.00	-3	7,659	-0.04%
2020/11/27	6	66.57	6	66.42	66.90	0	7,549	0.00%
2020/11/26	6	65.23	2	66.10	66.20	4	7,437	0.05%
2020/11/25	19	64.75	22.1	65.35	63.90	-3.1	7,271	-0.04%
2020/11/24	41	66.28	21.1	66.00	65.50	19.9	7,077	0.28%
2020/11/23	1	62.00	23.4	62.24	62.60	-22.4	6,734	-0.33%
2020/11/20	9	61.91	13.5	61.95	62.00	-4.5	6,608	-0.07%
2020/11/19	5	60.88	1.2	60.45	60.60	3.8	6,320	0.06%
2020/11/18	9	61.13	16.4	61.44	61.40	-7.4	6,176	-0.12%
2020/11/17	15	59.83	6	59.83	60.00	9	5,780	0.16%
2020/11/16	28	58.13	62	58.27	58.40	-34	5,492	-0.62%
2020/11/13	16	55.63	0	55.20	56.10	16	4,947	0.32%
2020/11/12	56	56.97	47	56.36	57.00	9	4,661	0.19%
2020/11/11	41	52.29	51	52.22	53.30	-10	4,040	-0.25%
2020/11/10	6	49.81	16	49.80	49.75	-10	3,616	-0.28%
2020/11/09	12	50.27	11	49.79	49.35	1	3,553	0.03%
2020/11/06	7	50.47	8	50.53	50.00	-1	3,499	-0.03%
2020/11/05	8	50.03	11	50.24	50.80	-3	3,391	-0.09%
2020/11/04	26	50.57	9	50.27	49.90	17	3,238	0.52%
2020/11/03	11	46.65	14	47.43	48.60	-3	2,785	-0.11%
2020/10/30	1	44.45	2	45.00	44.15	-1	2,705	-0.04%
2020/10/29	1	44.50	0	0.00	44.35	1	2,751	0.04%
2020/10/27	1	46.45	0	0.00	46.70	1	2,770	0.04%
2020/10/26	1	46.75	1	47.10	46.50	0	2,772	0.00%
2020/10/23	2	46.98	6	47.39	46.85	-4	2,750	-0.15%
2020/10/22	8	46.89	3	46.85	46.45	5	2,721	0.18%
2020/10/21	7	49.48	7	49.46	48.20	0	2,642	0.00%
2020/10/20	12	49.58	34	49.82	49.20	-22	2,518	-0.87%
2020/10/19	26	49.35	27.7	49.88	49.50	-1.7	2,366	-0.07%
2020/10/16	28	46.32	7	44.59	47.00	21	1,867	1.12%
2020/10/15	0	0.00	1	43.15	42.75	-1	1,653	-0.06%
2020/10/14	5	43.65	13	43.14	43.50	-8	1,670	-0.48%
2020/10/13	10	42.65	1	42.60	42.30	9	1,633	0.55%
2020/10/12	2	41.55	0	0.00	41.55	2	1,642	0.12%
2020/10/08	1	42.90	1	42.95	42.55	0	1,652	0.00%
2020/10/07	1	42.90	0	0.00	43.10	1	1,649	0.06%
2020/10/06	0	0.00	2	42.45	42.35	-2	1,627	-0.12%
2020/10/05	2	41.43	0	0.00	41.40	2	1,592	0.13%
2020/09/30	4	40.58	2	41.05	41.80	2	1,596	0.13%
2020/09/29	11	41.25	13	41.35	41.25	-2	1,554	-0.13%
2020/09/28	30	37.80	0	0.00	37.80	30	1,456	2.06%
2020/09/25	2	38.25	2	38.88	37.40	0	1,474	0.00%
2020/09/24	1	38.80	0	0.00	38.70	1	1,477	0.07%
2020/09/22	0	0.00	1	41.50	41.00	-1	1,502	-0.07%
2020/09/21	2	41.90	0	0.00	41.90	2	1,507	0.13%
2020/09/18	0	0.00	1	42.70	42.40	-1	1,520	-0.07%
2020/09/17	0	0.00	1	42.80	42.55	-1	1,535	-0.07%
2020/09/16	1	42.20	0	0.00	42.00	1	1,565	0.06%
2020/09/14	0	0.00	3	42.08	42.60	-3	1,598	-0.19%
2020/09/10	1	41.50	2	41.65	41.20	-1	1,631	-0.06%
2020/09/09	1	41.35	1	41.40	41.45	0	1,680	0.00%
2020/09/08	1	42.20	0	0.00	41.85	1	1,745	0.06%
2020/09/03	4	43.40	5	43.30	43.00	-1	1,874	-0.05%
2020/08/31	1	41.85	1.4	41.93	41.75	-0.4	2,018	-0.02%
2020/08/25	1	42.25	0	0.00	42.25	1	2,109	0.05%
2020/08/21	0	0.00	1	42.80	42.70	-1	2,166	-0.05%
2020/08/20	1	44.10	0	0.00	42.60	1	2,180	0.05%
2020/08/19	0.5	46.30	0	0.00	46.40	0.5	2,197	0.02%
2020/08/18	1	46.85	0	0.00	46.85	1	2,228	0.04%
2020/08/17	0	0.00	4.7	46.69	48.00	-4.7	2,258	-0.21%
2020/08/05	1	35.00	4	34.74	34.55	-3	2,244	-0.13%
2020/08/03	1	35.15	0	0.00	34.85	1	2,350	0.04%
2020/07/31	0	0.00	1	34.80	34.70	-1	2,658	-0.04%
2020/07/24	1	35.50	0	0.00	35.70	1	3,193	0.03%
2020/07/21	0	0.00	1	34.10	33.85	-1	3,201	-0.03%
2020/07/17	4	33.41	4	32.85	32.85	0	3,227	0.00%
2020/07/16	1	33.30	1	33.20	33.15	0	3,262	0.00%
2020/07/13	1	33.65	0	0.00	33.65	1	3,356	0.03%
2020/07/06	1	34.80	0	0.00	35.10	1	3,851	0.03%
2020/07/03	0	0.00	1	34.55	34.50	-1	4,021	-0.02%
2020/07/02	0	0.00	1	34.75	34.65	-1	4,077	-0.02%
2020/07/01	2	34.55	0	0.00	34.55	2	4,086	0.05%
2020/06/30	5	34.42	1	34.70	34.40	4	4,086	0.10%
2020/06/29	0	0.00	7	34.86	34.70	-7	4,098	-0.17%
2020/06/23	0	0.00	1	35.50	35.20	-1	4,168	-0.02%
2020/06/19	0	0.00	1	36.70	36.20	-1	4,242	-0.02%
2020/06/15	0	0.00	0.9	35.50	35.50	-0.9	4,366	-0.02%
2020/06/12	1	34.90	2	35.20	35.85	-1	4,379	-0.02%
2020/06/11	1	36.60	0	0.00	36.10	1	4,395	0.02%
2020/06/08	0	0.00	2	38.10	37.90	-2	4,552	-0.04%
2020/06/05	3	38.15	0	0.00	38.15	3	4,554	0.07%
2020/06/04	0	0.00	5	38.40	38.70	-5	4,538	-0.11%
2020/06/03	4	38.10	4	38.10	37.95	0	4,507	0.00%
2020/06/02	0	0.00	1	38.35	37.80	-1	4,491	-0.02%
2020/06/01	8	38.04	7	38.07	38.40	1	4,457	0.02%
2020/05/29	3	37.53	6.8	37.39	37.40	-3.8	4,403	-0.09%
2020/05/28	5	37.43	2	38.10	37.90	3	4,407	0.07%
2020/05/27	2	37.10	0	0.00	36.75	2	4,323	0.05%
2020/05/25	3	35.68	0	0.00	36.50	3	4,385	0.07%
2020/05/22	1	36.30	0	0.00	36.25	1	4,398	0.02%
2020/05/21	1	37.25	1	37.25	37.25	0	4,407	0.00%
2020/05/18	6	36.10	0	0.00	35.70	6	4,457	0.13%
2020/05/15	1	36.55	0	0.00	36.50	1	4,478	0.02%
2020/05/13	1	37.70	0	0.00	37.90	1	4,433	0.02%
2020/05/12	2	38.20	1	38.40	38.40	1	4,428	0.02%
2020/05/11	1	38.50	0	0.00	38.35	1	4,449	0.02%
2020/05/08	0	0.00	13	38.20	37.55	-13	4,441	-0.29%
2020/05/07	6	39.05	4	39.80	39.20	2	4,380	0.05%
2020/05/06	14	37.44	13	37.13	38.15	1	4,085	0.02%
2020/04/30	4	34.95	1	34.50	34.40	3	3,742	0.08%
2020/04/29	0	0.00	70	34.22	34.15	-70	3,684	-1.90%
2020/04/28	1	34.75	0	0.00	34.30	1	3,696	0.03%
2020/04/24	0	0.00	1	34.10	33.80	-1	3,691	-0.03%
2020/04/22	0	0.00	11	33.20	33.20	-11	3,718	-0.30%
2020/04/21	4	32.80	4	33.60	32.35	0	3,749	0.00%
2020/04/20	1	33.90	0	0.00	33.90	1	3,767	0.03%
2020/04/17	1	34.90	1	35.25	33.75	0	3,778	0.00%
2020/04/16	11	34.14	0	0.00	34.30	11	3,760	0.29%
2020/04/15	17.4	34.49	22	34.86	34.20	-4.6	3,757	-0.12%
2020/04/14	1	33.30	0	0.00	33.55	1	3,688	0.03%
2020/04/13	1	32.65	0	0.00	32.65	1	3,813	0.03%
2020/04/10	2	34.90	2	34.40	34.40	0	3,879	0.00%
2020/04/09	4	35.14	0	0.00	33.95	4	4,140	0.10%
2020/04/08	77	35.25	8	34.65	35.40	69	4,011	1.72%
2020/04/07	1	32.10	0	0.00	32.20	1	4,092	0.02%
2020/04/06	1	30.15	1	29.95	30.10	0	4,345	0.00%
2020/03/26	2	28.78	22	29.24	29.50	-20	4,598	-0.43%
2020/03/24	21	26.10	0	0.00	25.80	21	4,572	0.46%
2020/03/20	0	0.00	23	27.00	27.00	-23	4,520	-0.51%
2020/03/17	1	29.70	0	0.00	28.60	1	4,403	0.02%
2020/03/16	0	0.00	20	30.10	29.50	-20	4,367	-0.46%
2020/03/13	20	28.80	4	28.73	28.70	16	4,289	0.37%
2020/03/12	0	0.00	5	31.65	31.65	-5	4,241	-0.12%
2020/03/11	4	36.25	4	35.90	35.10	0	4,204	0.00%
2020/03/10	3	35.45	1	35.55	36.15	2	4,195	0.05%
2020/03/09	2	37.25	13	36.56	35.75	-11	4,197	-0.26%
2020/03/05	2	38.60	2	38.80	38.65	0	4,232	0.00%
2020/03/03	12	38.95	3	39.20	38.70	9	4,237	0.21%
2020/03/02	5	37.96	4	38.20	38.05	1	4,219	0.02%
2020/02/27	0	0.00	1	38.40	37.80	-1	4,210	-0.02%
2020/02/26	1	40.15	10	39.95	39.65	-9	4,164	-0.22%
2020/02/25	2	40.83	1	40.65	40.60	1	4,108	0.02%
2020/02/24	2	40.60	0	0.00	40.65	2	4,069	0.05%
2020/02/21	2	41.63	3	41.25	41.20	-1	4,045	-0.02%
2020/02/20	2	40.80	0	0.00	40.55	2	3,968	0.05%
2020/02/19	4	40.83	6	41.01	40.90	-2	3,956	-0.05%
2020/02/18	2	41.03	3	41.13	40.45	-1	3,928	-0.03%
2020/02/17	3	40.67	4	40.55	40.30	-1	3,916	-0.03%
2020/02/14	2	40.60	2	40.58	40.60	0	4,036	0.00%
2020/02/12	4	41.00	6	41.18	41.10	-2	4,030	-0.05%
2020/02/11	15	40.57	4	40.89	40.30	11	3,986	0.28%
2020/02/10	2	39.50	0	0.00	39.25	2	3,950	0.05%
2020/02/06	0	0.00	1	40.25	40.10	-1	4,272	-0.02%
2020/02/05	7	40.19	6.1	39.97	39.55	0.9	4,410	0.02%
2020/02/04	5	38.88	3	38.63	39.95	2	4,497	0.04%
2020/02/03	1	36.55	53	35.03	36.35	-52	4,528	-1.15%
2020/01/31	1	38.00	10	38.30	38.15	-9	4,551	-0.20%
2020/01/30	1	39.10	6	39.17	38.95	-5	4,553	-0.11%
2020/01/20	10	43.95	0	0.00	43.25	10	4,499	0.22%
2020/01/17	16	43.78	4	43.83	43.65	12	4,489	0.27%
2020/01/16	6	43.72	6	44.00	43.30	0	4,441	0.00%
2020/01/15	7	43.52	0	0.00	43.15	7	4,406	0.16%
2020/01/14	0	0.00	9	43.29	43.50	-9	4,341	-0.21%
2020/01/13	1	43.00	0	0.00	42.40	1	4,296	0.02%
2020/01/09	0	0.00	1	42.55	42.95	-1	4,251	-0.02%
2020/01/08	4	42.55	4	42.54	42.25	0	4,228	0.00%
2020/01/07	3	43.63	6	43.57	43.00	-3	4,175	-0.07%
2020/01/06	18	46.59	14.4	46.32	46.10	3.6	4,113	0.09%
2020/01/03	33	46.90	71	46.52	45.95	-38	4,087	-0.93%
2020/01/02	6	44.73	7	45.00	45.15	-1	3,791	-0.03%
2019/12/31	17	45.90	13	45.75	45.20	4	3,800	0.11%
2019/12/30	15	44.56	30.1	44.62	45.25	-15.1	3,615	-0.42%
2019/12/27	1	42.40	1	42.25	42.30	0	3,350	0.00%
2019/12/26	2	42.80	6	42.76	41.95	-4	3,385	-0.12%
2019/12/25	17	42.64	5	42.61	42.40	12	3,429	0.35%
2019/12/24	2	42.28	4	42.28	42.30	-2	3,477	-0.06%
2019/12/23	29	42.13	2	41.85	41.60	27	3,489	0.77%
2019/12/20	55	41.51	3	40.78	41.30	52	3,475	1.50%
2019/12/17	0.2	40.45	0	0.00	40.45	0.2	3,729	0.01%
2019/12/12	1.5	41.22	4	41.21	40.70	-2.5	4,745	-0.05%
2019/12/11	2	41.20	1	41.40	41.15	1	4,771	0.02%
2019/12/09	2	41.40	6	41.63	41.35	-4	4,807	-0.08%
2019/12/06	2	41.15	7	41.21	41.00	-5	4,856	-0.10%
2019/12/05	3	40.83	2	41.20	40.70	1	4,901	0.02%
2019/12/04	1	40.70	4	40.89	40.60	-3	4,921	-0.06%
2019/12/03	5	40.51	2	40.53	40.35	3	4,939	0.06%
2019/12/02	1	40.40	1.1	40.16	39.35	-0.1	4,971	0.00%
2019/11/29	1	40.45	0	0.00	40.20	1	5,107	0.02%
2019/11/28	6	40.46	1	40.65	40.85	5	5,234	0.10%
2019/11/27	0	0.00	6	40.73	40.85	-6	5,261	-0.11%
2019/11/26	2	40.68	4	40.55	40.45	-2	5,232	-0.04%
2019/11/25	1	40.25	0	0.00	40.05	1	5,212	0.02%
2019/11/20	1	40.05	0	0.00	40.00	1	5,208	0.02%
2019/11/14	8	40.64	8	40.48	40.10	0	5,204	0.00%
2019/11/13	10	41.24	27	41.53	40.25	-17	5,175	-0.33%
2019/11/12	1	39.20	1	38.70	39.25	0	5,048	0.00%
2019/11/11	4	38.76	1	38.80	38.15	3	5,037	0.06%
2019/11/08	0	0.00	0.3	40.00	39.80	-0.3	5,005	-0.01%
2019/11/07	0	0.00	0.8	40.00	39.80	-0.8	5,002	-0.02%
2019/11/06	9	40.18	2	39.95	40.10	7	4,999	0.14%
2019/11/05	7	41.66	0	0.00	39.40	7	4,923	0.14%
2019/11/04	1	42.65	2	42.88	43.65	-1	4,658	-0.02%
2019/11/01	3	42.32	1	43.50	43.50	2	4,567	0.04%
2019/10/30	1	42.50	0	0.00	42.65	1	4,271	0.02%
2019/10/29	0	0.00	1	42.50	42.50	-1	4,199	-0.02%
2019/10/25	1	41.65	4	41.66	41.90	-3	4,155	-0.07%
2019/10/24	0	0.00	8	41.67	41.65	-8	4,140	-0.19%
2019/10/23	6	41.23	1	41.30	41.10	5	4,119	0.12%
2019/10/21	0	0.00	1	41.25	41.05	-1	4,118	-0.02%
2019/10/18	2	40.95	1	41.05	40.85	1	4,103	0.02%
2019/10/16	2	41.28	0	0.00	40.85	2	4,097	0.05%
2019/10/15	0	0.00	2	41.55	41.25	-2	4,088	-0.05%
2019/10/14	3	41.27	0	0.00	41.00	3	4,061	0.07%
2019/10/09	1	41.20	1	40.70	42.20	0	3,952	0.00%
2019/10/08	5	43.11	1	43.10	42.50	4	3,851	0.10%
2019/10/07	10	43.13	9	43.76	43.70	1	3,832	0.03%
2019/10/03	1	43.20	1	42.40	43.85	0	3,681	0.00%
2019/10/02	1	43.45	1	43.65	43.15	0	3,642	0.00%
2019/10/01	15	44.17	35.5	44.28	44.20	-20.5	3,580	-0.57%
2019/09/27	24	42.86	32	42.78	43.30	-8	3,443	-0.23%
2019/09/26	43	41.63	43	41.48	42.60	0	3,334	0.00%
2019/09/25	0	0.00	1	39.70	40.50	-1	3,213	-0.03%
2019/09/24	5	39.74	11	39.73	40.05	-6	3,184	-0.19%
2019/09/23	7	39.64	1	38.20	38.20	6	3,078	0.19%
2019/09/20	3	41.50	2	41.30	41.30	1	2,911	0.03%
2019/09/19	21	42.22	8	42.11	41.75	13	2,843	0.46%
2019/09/18	7	42.56	8	43.10	43.00	-1	2,751	-0.04%
2019/09/17	14.1	42.46	12	45.28	41.80	2.1	2,375	0.09%
2019/09/16	0	0.00	2	41.35	41.30	-2	1,806	-0.11%
2019/09/09	6	42.14	4	42.05	42.45	2	1,667	0.12%
2019/09/06	0	0.00	3	40.82	41.10	-3	1,595	-0.19%
2019/09/04	0	0.00	1	41.00	41.00	-1	1,506	-0.07%
2019/09/03	8	40.14	9	40.48	40.45	-1	1,413	-0.07%
2019/09/02	5	37.70	2	39.25	39.25	3	1,259	0.24%
2019/08/30	5	35.85	13	36.15	35.70	-8	1,131	-0.71%
2019/08/28	1	34.10	4	34.38	34.10	-3	1,091	-0.27%
2019/08/27	5	34.10	1	34.50	34.00	4	1,094	0.37%
2019/08/26	0	0.00	6	34.12	34.05	-6	1,098	-0.55%
2019/08/22	13	35.70	0	0.00	35.15	13	1,100	1.18%
2019/08/21	0	0.00	1	35.40	35.60	-1	1,095	-0.09%
2019/08/15	1	34.30	0	0.00	34.10	1	1,087	0.09%
2019/08/12	0	0.00	10	35.65	35.55	-10	1,088	-0.92%
2019/08/08	1	35.05	0	0.00	35.25	1	1,086	0.09%
2019/08/07	3	35.70	3	36.50	33.70	0	1,078	0.00%
2019/08/06	2	35.20	4	35.09	35.85	-2	1,071	-0.19%
2019/08/05	4	37.53	1	36.90	36.45	3	1,069	0.28%
2019/08/02	0	0.00	1	40.50	40.45	-1	1,025	-0.10%
2019/08/01	0	0.00	1	41.60	41.90	-1	1,038	-0.10%
2019/07/30	1	42.60	1	42.40	42.40	0	1,071	0.00%
2019/07/26	1	42.55	1	42.55	42.55	0	1,090	0.00%
2019/07/25	0	0.00	2	42.40	42.50	-2	1,088	-0.18%
2019/07/24	1	42.70	2	42.43	42.25	-1	1,097	-0.09%
2019/07/23	1	41.90	0	0.00	41.90	1	1,123	0.09%
2019/07/19	0	0.00	1	41.55	41.40	-1	1,202	-0.08%
2019/07/17	1	42.05	2	42.45	42.05	-1	1,211	-0.08%
2019/07/16	1	43.10	0	0.00	42.85	1	1,233	0.08%
2019/07/15	0	0.00	1	43.35	43.00	-1	1,259	-0.08%
2019/07/12	3	43.15	2	43.50	43.45	1	1,310	0.08%
2019/07/11	2	45.70	2	45.65	45.80	0	1,372	0.00%
2019/07/10	1	45.45	2	45.48	45.40	-1	1,621	-0.06%
2019/07/09	1	45.30	2	44.95	45.00	-1	1,657	-0.06%
2019/07/08	3	46.30	2	46.65	46.10	1	1,663	0.06%
2019/07/05	0	0.00	2	46.03	46.10	-2	1,697	-0.12%
2019/07/04	1	45.75	1	45.70	45.50	0	1,710	0.00%
2019/07/02	0	0.00	3	44.82	44.75	-3	1,811	-0.17%
2019/07/01	0	0.00	8	43.84	44.45	-8	1,839	-0.43%
2019/06/28	2	43.10	0	0.00	43.05	2	1,838	0.11%
2019/06/27	0	0.00	1	43.20	43.20	-1	1,869	-0.05%
2019/06/26	0	0.00	3	42.53	42.45	-3	1,881	-0.16%
2019/06/24	5	43.00	0	0.00	43.00	5	1,975	0.25%
2019/06/20	1	43.50	0	0.00	43.30	1	2,059	0.05%
2019/06/19	1	42.40	0	0.00	42.55	1	2,101	0.05%
2019/06/18	1	42.80	0	0.00	42.10	1	2,124	0.05%
2019/06/17	0	0.00	2	42.68	42.75	-2	2,138	-0.09%
2019/06/14	0	0.00	1	42.00	41.95	-1	2,160	-0.05%
2019/06/13	4	41.80	0	0.00	41.80	4	2,190	0.18%
2019/06/12	4	41.50	2	41.75	41.60	2	2,293	0.09%
2019/06/11	0	0.00	1	40.80	41.20	-1	2,469	-0.04%
2019/06/10	1	40.60	2	40.55	40.55	-1	2,503	-0.04%
2019/06/06	1	40.00	0	0.00	40.10	1	2,534	0.04%
2019/06/03	2	41.55	1	41.60	41.60	1	2,665	0.04%
2019/05/29	1	40.15	1	40.35	40.50	0	2,910	0.00%
2019/05/27	2	40.30	2	40.15	40.10	0	3,176	0.00%
2019/05/22	3	41.80	1	41.60	41.55	2	3,668	0.05%
2019/05/21	2	40.93	2	41.45	41.55	0	3,707	0.00%
2019/05/17	2	41.18	4	40.88	40.70	-2	3,892	-0.05%
2019/05/16	1	41.30	0	0.00	41.30	1	3,995	0.03%
2019/05/15	2	41.85	2	42.08	42.10	0	4,266	0.00%
2019/05/14	1	40.75	1	41.00	41.30	0	4,501	0.00%
2019/05/13	1	41.00	5	40.91	40.90	-4	4,602	-0.09%
2019/05/10	1	44.50	0	0.00	42.80	1	4,644	0.02%
2019/05/09	0	0.00	1	43.95	44.15	-1	4,634	-0.02%
2019/05/08	3	45.37	2	45.53	45.35	1	4,673	0.02%
2019/05/07	7	46.16	3	45.90	45.90	4	4,747	0.08%
2019/05/06	0	0.00	1	44.70	44.75	-1	4,751	-0.02%
2019/05/03	5	46.37	5	46.35	46.25	0	4,785	0.00%
2019/05/02	1	46.30	1	46.15	46.25	0	4,832	0.00%
2019/04/30	2	46.20	0	0.00	46.15	2	4,891	0.04%
2019/04/29	2	45.80	0	0.00	45.75	2	4,919	0.04%
2019/04/26	44	47.32	6	47.90	47.25	38	4,961	0.77%
2019/04/25	3	46.97	2	46.70	46.90	1	4,968	0.02%
2019/04/23	0	0.00	2	46.95	47.25	-2	5,111	-0.04%
2019/04/22	4	48.98	4	48.35	47.80	0	5,340	0.00%
2019/04/19	0	0.00	2	48.15	48.40	-2	5,387	-0.04%
2019/04/18	3	48.60	1	49.90	47.60	2	5,707	0.04%
2019/04/17	6	49.77	8	49.71	49.35	-2	5,719	-0.03%
2019/04/16	39	49.75	36.2	49.72	49.75	2.8	5,718	0.05%
2019/04/15	3	47.22	4	47.53	47.85	-1	5,594	-0.02%
2019/04/12	2	46.65	0	0.00	46.70	2	5,672	0.04%
2019/04/11	1	47.95	2	48.08	47.10	-1	5,768	-0.02%
2019/04/09	10	48.02	10	47.71	47.60	0	6,081	0.00%
2019/04/08	1	46.50	1	46.70	46.70	0	6,436	0.00%
2019/04/03	1	46.20	2	46.05	46.10	-1	6,629	-0.02%
2019/04/02	3	45.35	7	45.28	45.30	-4	6,827	-0.06%
2019/04/01	1	45.85	1	46.10	45.00	0	7,167	0.00%
2019/03/29	0	0.00	1	45.90	45.65	-1	7,536	-0.01%
2019/03/28	3	45.73	1	45.50	45.50	2	7,721	0.03%
2019/03/27	6	45.65	17	45.55	45.80	-11	7,865	-0.14%
2019/03/26	6	47.16	3	46.65	46.50	3	7,873	0.04%
2019/03/25	5	47.60	3	47.50	47.65	2	8,009	0.02%
2019/03/22	20	49.12	16	49.06	48.80	4	8,062	0.05%
2019/03/21	7	47.94	5	47.98	48.15	2	8,105	0.02%
2019/03/20	4	47.38	1	47.10	47.30	3	8,230	0.04%
2019/03/19	0	0.00	6	47.32	47.25	-6	8,377	-0.07%
2019/03/18	7	48.24	10	48.25	47.95	-3	8,491	-0.04%
2019/03/15	4	48.35	7	48.10	48.10	-3	8,770	-0.03%
2019/03/14	33	47.05	42	47.18	46.60	-9	9,044	-0.10%
2019/03/12	2	50.05	4	50.48	49.85	-2	9,301	-0.02%
2019/03/11	5	50.60	17	50.21	50.20	-12	9,448	-0.13%
2019/03/08	4	50.80	3	50.27	50.40	1	9,612	0.01%
2019/03/07	7	50.24	4	51.00	50.30	3	9,642	0.03%
2019/03/06	13	51.49	5	50.84	50.80	8	9,679	0.08%
2019/03/05	7	51.03	8	50.39	50.10	-1	9,708	-0.01%
2019/03/04	9	49.60	14	49.70	51.10	-5	9,704	-0.05%
2019/02/27	12	49.16	30	49.02	49.05	-18	9,658	-0.19%
2019/02/26	20	52.08	19	51.86	51.40	1	9,577	0.01%
2019/02/25	17	51.93	9	51.64	51.90	8	9,563	0.08%
2019/02/22	43	50.23	26	50.75	51.60	17	9,450	0.18%
2019/02/21	6	48.10	5	47.97	48.50	1	9,149	0.01%
2019/02/20	6	48.18	5	48.32	48.00	1	9,258	0.01%
2019/02/19	3	47.57	6	47.50	47.60	-3	9,267	-0.03%
2019/02/18	30	48.32	5	48.12	47.60	25	9,242	0.27%
2019/02/15	13	46.71	32	46.78	47.05	-19	9,163	-0.21%
2019/02/14	9	46.44	2	46.93	46.35	7	9,095	0.08%
2019/02/13	14	47.31	31	47.29	47.40	-17	9,023	-0.19%
2019/02/12	18	44.93	14	45.03	46.00	4	8,777	0.05%
2019/02/11	20	42.89	26	42.87	43.10	-6	8,609	-0.07%
2019/01/30	1	41.35	7	41.61	41.80	-6	8,577	-0.07%
2019/01/29	1	40.65	6	41.12	41.35	-5	8,614	-0.06%
2019/01/28	11	41.37	24	41.26	41.10	-13	8,652	-0.15%
2019/01/25	6	41.03	6	40.83	40.85	0	8,874	0.00%
2019/01/24	3	40.52	2	40.35	40.10	1	9,167	0.01%
2019/01/23	6	39.85	8	39.89	40.35	-2	9,254	-0.02%
2019/01/22	6	40.21	13	39.82	39.70	-7	9,268	-0.08%
2019/01/21	6	40.91	8	41.14	40.60	-2	9,292	-0.02%
2019/01/18	9	40.77	0	0.00	40.70	9	9,306	0.10%
2019/01/17	8	41.14	11	40.78	40.55	-3	9,334	-0.03%
2019/01/16	10	41.15	4	40.96	40.90	6	9,313	0.06%
2019/01/15	5	41.87	5	42.18	41.75	0	9,273	0.00%
2019/01/14	6	41.81	6	41.90	41.75	0	9,265	0.00%
2019/01/11	22	41.54	32	41.66	41.50	-10	9,264	-0.11%
2019/01/10	13	40.49	9	40.59	40.30	4	9,125	0.04%
2019/01/09	29	41.69	29	41.74	40.50	0	9,288	0.00%
2019/01/08	4	39.98	10	40.16	40.30	-6	8,992	-0.07%
2019/01/07	6	39.89	5	40.16	39.65	1	8,947	0.01%
2019/01/04	18	38.04	12	38.09	39.00	6	8,914	0.07%
2019/01/03	16	39.52	16	40.00	38.75	0	8,765	0.00%
2019/01/02	8	40.13	10	40.17	40.00	-2	8,676	-0.02%
2018/12/28	12	39.82	11	39.92	40.10	1	8,611	0.01%
2018/12/27	15	39.12	18	38.82	38.95	-3	8,451	-0.04%
2018/12/26	43	40.66	29	40.36	37.40	14	8,289	0.17%
2018/12/25	11	39.43	12	39.74	39.60	-1	7,869	-0.01%
2018/12/24	25	39.67	25	39.67	39.75	0	7,694	0.00%
2018/12/22	38	39.88	14	39.56	39.05	24	7,492	0.32%
2018/12/21	43	37.92	42	37.95	40.15	1	7,198	0.01%
2018/12/20	9	36.48	14	36.32	36.50	-5	6,832	-0.07%
2018/12/19	24	36.06	74	36.01	35.80	-50	6,640	-0.75%
2018/12/18	1	35.20	1	34.70	35.20	0	6,495	0.00%
2018/12/17	50	35.30	178	35.64	35.35	-128	6,442	-1.99%	大賣/鉅額交易
2018/12/14	124	33.58	125	33.75	34.10	-1	6,267	-0.02%	大買/大賣/
2018/12/13	109	34.97	62	35.16	34.50	47	6,221	0.76%	大買/
2018/12/12	227	35.64	114	36.04	35.50	113	6,141	1.84%	大買/大賣/鉅額交易
2018/12/11	33	34.84	17	34.98	34.90	16	6,015	0.27%
2018/12/10	9	33.48	3	33.63	33.90	6	5,929	0.10%
2018/12/07	62	35.70	68	35.73	35.75	-6	5,814	-0.10%
2018/12/06	64	36.24	12	36.10	34.50	52	5,528	0.94%
2018/12/05	38	36.16	39	36.22	37.80	-1	5,190	-0.02%
2018/12/04	10	34.68	1	34.35	34.50	9	4,788	0.19%
2018/12/03	3	34.38	15	34.27	34.45	-12	4,666	-0.26%
2018/11/30	0	0.00	3	31.37	31.35	-3	4,492	-0.07%
2018/11/29	7	31.58	1	31.40	30.55	6	4,432	0.14%
2018/11/28	14	31.06	6	30.74	30.65	8	4,373	0.18%
2018/11/27	3	29.62	5	29.90	30.00	-2	4,337	-0.05%
2018/11/23	4	28.89	3	29.15	28.50	1	4,307	0.02%
2018/11/22	10	31.05	6	31.26	29.70	4	4,280	0.09%
2018/11/21	2	30.53	0	0.00	30.85	2	4,247	0.05%
2018/11/20	3	31.07	0	0.00	30.55	3	4,270	0.07%
2018/11/19	22	31.31	17	31.38	31.40	5	4,240	0.12%
2018/11/16	1	30.65	4	29.74	29.55	-3	4,139	-0.07%
2018/11/15	0	0.00	1	28.65	29.10	-1	4,063	-0.02%
2018/11/13	1	28.60	1	27.60	28.80	0	4,070	0.00%
2018/11/12	1	28.50	0	0.00	28.75	1	4,105	0.02%
2018/11/09	0	0.00	1	29.55	29.60	-1	4,161	-0.02%
2018/11/08	4	30.30	5	30.11	29.35	-1	4,235	-0.02%
2018/11/07	7	29.02	2	28.63	29.20	5	4,211	0.12%
2018/11/06	5	30.07	9	29.02	28.00	-4	4,192	-0.10%
2018/11/05	4	30.49	2	29.85	30.20	2	4,137	0.05%
2018/11/02	16	31.02	16	30.80	30.30	0	4,132	0.00%
2018/11/01	24	29.85	20	29.87	30.25	4	3,918	0.10%
2018/10/31	14	28.50	8	28.59	28.70	6	3,601	0.17%
2018/10/30	1	26.25	3	26.68	26.10	-2	3,524	-0.06%
2018/10/29	5	28.67	3	27.78	27.75	2	3,573	0.06%
2018/10/26	2	29.18	2	28.60	28.35	0	3,631	0.00%
2018/10/25	0	0.00	3	28.83	28.45	-3	3,627	-0.08%
2018/10/24	4	32.09	4	31.65	31.05	0	3,696	0.00%
2018/10/23	4	33.48	2	32.70	32.50	2	3,791	0.05%
2018/10/22	4	34.04	3	33.93	33.90	1	3,923	0.03%
2018/10/19	16	34.25	4	33.88	33.35	12	3,957	0.30%
2018/10/18	8	36.86	11	36.86	35.85	-3	4,004	-0.07%
2018/10/17	47	40.65	44	40.81	37.60	3	4,006	0.07%
2018/10/16	3	37.67	6	39.50	39.50	-3	3,914	-0.08%
2018/10/15	1	36.60	1	36.45	35.95	0	4,003	0.00%
2018/10/12	5	36.93	10	36.53	36.45	-5	4,097	-0.12%
2018/10/11	1	36.60	0	0.00	36.50	1	4,217	0.02%
2018/10/09	1	41.30	11	40.81	40.55	-10	4,311	-0.23%
2018/10/08	13	40.32	4	40.34	40.80	9	4,359	0.21%
2018/10/05	0	0.00	1	42.65	39.80	-1	4,552	-0.02%
2018/10/04	2	44.50	2	44.73	43.20	0	4,672	0.00%
2018/10/02	1	47.40	1	47.65	45.90	0	5,164	0.00%
2018/09/28	4	46.54	4	46.14	45.55	0	5,500	0.00%
2018/09/27	0	0.00	1	48.35	46.85	-1	5,673	-0.02%
2018/09/25	0	0.00	2	49.98	49.50	-2	6,216	-0.03%
2018/09/21	4	49.94	2	49.78	49.80	2	6,582	0.03%
2018/09/19	1	51.60	0	0.00	49.60	1	7,038	0.01%
2018/09/18	2	51.10	0	0.00	50.90	2	7,235	0.03%
2018/09/14	9	53.70	5	53.12	54.20	4	7,648	0.05%
2018/09/12	2	52.80	1	52.10	51.80	1	8,201	0.01%
2018/09/11	0	0.00	1	53.90	53.70	-1	8,477	-0.01%
2018/09/07	0	0.00	24	59.44	55.10	-24	8,709	-0.28%
2018/09/06	1	61.40	0	0.00	60.10	1	8,790	0.01%
2018/09/05	6	61.50	0	0.00	61.20	6	9,072	0.07%
2018/09/04	1	62.10	7	62.39	63.10	-6	9,300	-0.06%
2018/09/03	0	0.00	5	63.12	61.60	-5	9,372	-0.05%
2018/08/31	0	0.00	0	65.70	65.70	0	9,360	0.00%
2018/08/29	6	65.55	0	0.00	65.20	6	9,778	0.06%
2018/08/28	1	67.30	2	66.50	64.80	-1	9,998	-0.01%
2018/08/27	5	66.38	1	66.20	66.30	4	10,141	0.04%
2018/08/24	0	0.00	1	63.80	62.00	-1	10,131	-0.01%
2018/08/23	3	65.50	13	64.92	63.20	-10	10,185	-0.10%
2018/08/22	2	70.35	0	0.00	70.50	2	10,158	0.02%
2018/08/21	3	70.70	0	0.00	70.00	3	10,275	0.03%
2018/08/20	1	71.00	2.2	71.23	70.50	-1.2	10,473	-0.01%
2018/08/17	6	70.93	4	71.33	68.30	2	10,516	0.02%
2018/08/16	11	71.11	20	71.35	72.00	-9	10,468	-0.09%
2018/08/15	10	70.24	13.1	69.20	70.00	-3.1	10,396	-0.03%
2018/08/14	9	66.91	6	66.07	67.60	3	10,349	0.03%
2018/08/13	5	66.54	11	64.63	63.60	-6	10,310	-0.06%
2018/08/10	14	70.46	8	71.15	69.80	6	10,282	0.06%
2018/08/09	9	70.81	3	71.00	72.00	6	10,294	0.06%
2018/08/08	2	72.60	4	72.53	71.20	-2	10,270	-0.02%
2018/08/07	11	72.82	7	72.71	74.50	4	10,249	0.04%
2018/08/06	13	71.73	19	71.58	71.40	-6	10,256	-0.06%
2018/08/03	14	71.74	20	71.41	71.60	-6	10,329	-0.06%
2018/08/02	9	70.58	9	69.79	70.00	0	10,387	0.00%
2018/08/01	10	75.08	8	75.23	73.40	2	10,464	0.02%
2018/07/31	24	73.58	21	73.91	75.60	3	10,441	0.03%
2018/07/30	8	74.34	18	76.07	73.50	-10	10,481	-0.10%
2018/07/27	22	81.78	20.1	81.78	80.70	1.9	10,555	0.02%
2018/07/26	12	78.52	10	78.85	78.90	2	10,405	0.02%
2018/07/25	20	77.58	10	77.61	77.80	10	10,320	0.10%
2018/07/24	19	75.00	22	75.05	76.50	-3	10,204	-0.03%
2018/07/23	22	74.15	13	73.37	74.50	9	10,145	0.09%
2018/07/20	7	74.16	10	73.55	71.30	-3	10,038	-0.03%
2018/07/19	22	75.83	23	75.91	76.80	-1	9,970	-0.01%
2018/07/18	19	77.53	23	75.96	75.30	-4	10,006	-0.04%
2018/07/17	15	79.74	9	79.41	78.80	6	10,089	0.06%
2018/07/16	2	83.15	7	83.44	82.60	-5	9,995	-0.05%
2018/07/13	54	86.93	23	86.75	85.10	31	10,005	0.31%
2018/07/12	5	83.36	8	82.86	85.50	-3	9,815	-0.03%
2018/07/11	33	83.07	51	82.77	82.20	-18	9,749	-0.18%
2018/07/10	27	78.46	29	79.19	80.40	-2	9,659	-0.02%
2018/07/09	24	82.26	49	85.37	80.50	-25	9,549	-0.26%
2018/07/06	55	84.86	33	81.84	84.90	22	9,382	0.23%
2018/07/05	22	89.53	23	88.39	86.90	-1	9,159	-0.01%
2018/07/04	38	87.46	11	87.84	91.50	27	8,991	0.30%
2018/07/03	25.5	90.89	36	91.47	86.00	-10.5	8,811	-0.12%
2018/07/02	42	88.55	37	87.92	90.30	5	8,439	0.06%
2018/06/29	26	83.38	28	83.97	84.40	-2	8,052	-0.02%
2018/06/28	14	80.14	8	79.39	79.00	6	7,692	0.08%
2018/06/27	29	82.27	33	82.05	78.30	-4	7,559	-0.05%
2018/06/26	31	79.67	32	79.94	80.70	-1	7,336	-0.01%
2018/06/25	44.5	84.20	32	84.23	80.80	12.5	7,119	0.18%
2018/06/22	46.4	88.48	52	89.05	83.00	-5.6	6,874	-0.08%
2018/06/21	6	84.68	16	85.23	88.20	-10	6,334	-0.16%
2018/06/20	18.6	81.21	7	82.23	80.20	11.6	6,221	0.19%
2018/06/19	1	88.90	0	88.90	88.90	1	5,951	0.02%
2018/06/15	15	76.39	16.4	76.63	80.90	-1.4	5,913	-0.02%
2018/06/14	13	73.43	12	73.34	73.60	1	5,702	0.02%
2018/06/13	51	73.95	34	74.27	74.80	17	5,575	0.30%
2018/06/12	9	71.43	10	71.47	71.80	-1	5,279	-0.02%
2018/06/11	8	65.30	0	0.00	65.30	8	5,043	0.16%
2018/06/08	0	0.00	1	59.40	59.40	-1	4,965	-0.02%
2018/06/07	9	54.92	19	55.50	54.00	-10	4,954	-0.20%
2018/06/06	10	53.93	23	54.60	54.50	-13	4,778	-0.27%
2018/06/05	11	52.77	11.9	52.22	50.30	-0.9	4,523	-0.02%
2018/06/04	3	53.57	18	54.64	55.00	-15	4,289	-0.35%
2018/06/01	2	49.63	6	50.10	50.00	-4	4,140	-0.10%
2018/05/31	21	49.75	39	50.34	47.80	-18	4,116	-0.44%
2018/05/30	1	49.30	5	49.25	49.25	-4	4,191	-0.10%
2018/05/29	46	50.75	9	51.28	49.85	37	4,321	0.86%
2018/05/28	26	50.64	11	50.26	51.20	15	4,218	0.36%
2018/05/25	14	48.01	10	47.90	47.50	4	4,020	0.10%
2018/05/24	1	46.35	2	46.70	46.45	-1	3,952	-0.03%
2018/05/23	2	46.23	15	46.65	46.55	-13	3,984	-0.33%
2018/05/22	3	48.15	19	47.58	47.55	-16	3,972	-0.40%
2018/05/21	25	46.74	4	46.81	46.50	21	3,920	0.54%
2018/05/18	3	46.77	5	46.82	46.70	-2	3,919	-0.05%
2018/05/17	19	44.66	2	44.50	45.50	17	3,895	0.44%
2018/05/16	1	45.90	0	0.00	46.20	1	3,863	0.03%
2018/05/15	2	47.28	1	47.40	46.75	1	3,881	0.03%
2018/05/14	2	47.38	2	47.38	47.95	0	3,950	0.00%
2018/05/11	3	47.22	0	0.00	46.10	3	3,993	0.08%
2018/05/10	3	50.27	3	50.30	49.60	0	3,939	0.00%
2018/05/09	7	49.81	11	50.09	49.35	-4	3,876	-0.10%
2018/05/08	1	48.00	1	48.15	48.00	0	3,678	0.00%
2018/05/07	2	48.90	1	49.65	47.75	1	3,660	0.03%
2018/05/04	25	49.31	35	49.76	48.50	-10	3,536	-0.28%
2018/04/27	1	47.00	10	47.05	46.75	-9	3,430	-0.26%
2018/04/26	3	45.63	3	46.15	45.70	0	3,439	0.00%
2018/04/25	1	47.00	1	47.25	46.50	0	3,424	0.00%
2018/04/24	16	49.39	1	47.80	46.40	15	3,384	0.44%
2018/04/23	22	49.71	34	50.56	51.40	-12	3,266	-0.37%
2018/04/20	1	46.50	1	46.80	46.80	0	3,085	0.00%
2018/04/19	4	49.56	4	49.55	47.00	0	3,282	0.00%
2018/04/18	7	46.94	7	47.23	47.45	0	3,235	0.00%
2018/04/17	3	46.82	3	46.85	46.55	0	3,251	0.00%
2018/04/16	4	50.15	3	50.23	50.00	1	3,227	0.03%
2018/04/13	2	46.75	11.4	45.95	48.00	-9.4	3,094	-0.30%
2018/04/12	0.7	45.00	5	44.75	45.00	-4.3	3,079	-0.14%
2018/04/10	9	44.80	5	44.93	44.65	4	3,551	0.11%
2018/04/09	5	42.72	0	0.00	44.00	5	3,640	0.14%
2018/03/30	0	0.00	2	45.30	45.00	-2	4,199	-0.05%
2018/03/26	0	0.00	1	43.45	43.40	-1	4,908	-0.02%
2018/03/23	5	43.56	0	0.00	43.45	5	4,918	0.10%
2018/03/21	0	0.00	1	46.20	45.60	-1	5,050	-0.02%
2018/03/20	2	46.33	0	0.00	45.85	2	5,046	0.04%
2018/03/08	10	44.03	5	44.50	43.85	5	5,466	0.09%
2018/03/07	2	44.88	4	44.25	44.10	-2	5,641	-0.04%
2018/03/06	1	46.30	0	0.00	45.15	1	5,784	0.02%
2018/03/05	3	47.07	4	47.18	46.60	-1	6,014	-0.02%
2018/03/02	15	45.57	53	44.98	45.55	-38	5,903	-0.64%
2018/03/01	3	43.80	3	44.20	43.90	0	5,832	0.00%
2018/02/26	2	43.15	0	0.00	42.50	2	5,841	0.03%
2018/02/23	1	44.75	0	0.00	42.75	1	5,826	0.02%
2018/02/22	5	41.60	5	42.00	41.85	0	5,781	0.00%
2018/02/12	22	41.00	2	40.18	39.60	20	5,753	0.35%
2018/02/09	1	41.00	1	39.80	40.70	0	5,735	0.00%
2018/02/07	2	44.48	3	43.43	42.00	-1	5,681	-0.02%
2018/02/06	1	42.60	4.4	45.45	42.50	-3.4	5,625	-0.06%
2018/02/05	23	45.05	3	45.25	44.95	20	5,502	0.36%
2018/02/02	3	45.38	4	44.85	44.55	-1	5,393	-0.02%
2018/02/01	6	45.12	5	45.51	45.10	1	5,337	0.02%
2018/01/31	0	0.00	1	41.30	42.85	-1	5,220	-0.02%
2018/01/30	2	42.00	0	0.00	42.00	2	5,205	0.04%
2018/01/26	0	0.00	1.3	42.17	41.50	-1.3	5,121	-0.03%
2018/01/24	0	0.00	1	44.70	44.70	-1	5,027	-0.02%
2018/01/23	0	0.00	5	48.70	46.15	-5	5,046	-0.10%
2018/01/22	2	48.33	3	48.03	48.30	-1	5,014	-0.02%
2018/01/19	2	48.20	3	47.77	47.40	-1	4,964	-0.02%
2018/01/18	0.2	47.10	7	47.50	47.15	-6.8	4,943	-0.14%
2018/01/16	1	49.50	1	49.40	48.85	0	4,885	0.00%
2018/01/15	28	51.42	11	51.21	49.00	17	4,841	0.35%
2018/01/12	6	48.38	3	47.22	48.45	3	4,616	0.06%
2018/01/11	5	49.24	3.1	48.97	47.60	1.9	4,581	0.04%
2018/01/10	3	48.77	4	47.89	47.50	-1	4,509	-0.02%
2018/01/09	6	50.48	2	50.53	49.70	4	4,423	0.09%
2018/01/08	0	0.00	7	50.19	49.50	-7	4,310	-0.16%
2018/01/05	9	53.51	5	53.06	53.00	4	4,216	0.09%
2018/01/04	55	51.61	46	52.17	54.00	9	4,052	0.22%
2018/01/03	4	47.61	7	47.66	49.25	-3	3,716	-0.08%
2018/01/02	2	44.35	28	43.23	44.80	-26	3,564	-0.73%