達方 (8163)-凱基-高雄券商分點個股進出

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

達方

(8163)

可現股當沖

股價
67.3
漲跌
▲0.5
漲幅
+0.75%
成交量
1,683張
產業
上市電腦週邊類股
477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

達方 (8163)籌碼相關－凱基-高雄券商分點個股進出

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-高雄券商分點個股進出
凱基-高雄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
2024/05/16	0	0.00	1	67.50	67.30	-1	2,764	-0.04%
2024/05/15	2	67.05	1	68.80	66.80	1	2,766	0.04%
2024/05/14	1	68.30	1	69.10	68.40	0	2,750	0.00%
2024/05/13	1	67.90	0	0.00	67.90	1	2,733	0.04%
2024/05/10	3	67.37	2	67.70	67.40	1	2,717	0.04%
2024/05/09	2	68.40	0.1	70.20	67.90	2	2,676	0.07%
2024/05/08	1	70.50	1	70.80	70.80	0	2,634	0.00%
2024/05/07	11	71.34	16	70.68	71.80	-5	2,569	-0.19%
2024/05/06	10	68.20	15	67.75	67.80	-5	2,411	-0.21%
2024/05/03	11	68.28	11	66.68	67.70	0	2,353	0.00%
2024/05/02	0	0.00	1	63.80	63.80	-1	2,237	-0.04%
2024/04/29	0	0.00	1	62.50	62.70	-1	2,222	-0.04%
2024/04/11	0	0.00	0	62.10	61.50	0	2,301	0.00%
2024/04/10	0	62.40	0	0.00	62.60	0	2,301	0.00%
2024/04/09	1	61.60	0	0.00	62.10	1	2,312	0.04%
2024/04/08	6	63.70	2	63.80	63.50	4	2,321	0.17%
2024/04/03	1	63.60	5	63.88	63.60	-4	2,345	-0.17%
2024/04/01	0.1	62.70	0	0.00	62.90	0.1	2,322	0.00%
2024/03/28	1	62.60	1	63.40	62.30	0	2,320	0.00%
2024/03/27	0	0.00	2	62.80	63.00	-2	2,317	-0.09%
2024/03/26	1	62.60	0	0.00	61.90	1	2,323	0.04%
2024/03/25	8	63.21	10	62.80	62.80	-2	2,309	-0.09%
2024/03/22	3	64.20	3	64.43	64.30	0	2,308	0.00%
2024/03/21	3	63.30	6	63.35	64.10	-3	2,289	-0.13%
2024/03/20	4	63.00	1	63.00	62.40	3	2,288	0.13%
2024/03/19	1	61.40	0	0.00	61.90	1	2,245	0.04%
2024/03/18	10	60.60	0	0.00	60.80	10	2,237	0.45%
2024/03/15	1	60.60	1	60.30	60.00	0	2,241	0.00%
2024/03/14	1	60.00	0	0.00	60.60	1	2,225	0.04%
2024/03/13	1	61.00	0	0.00	60.70	1	2,220	0.05%
2024/03/12	1	59.50	1	60.10	60.50	0	2,229	0.00%
2024/03/08	1	60.70	2	62.05	60.00	-1	2,235	-0.04%
2024/03/07	3	61.43	2	61.10	61.00	1	2,216	0.05%
2024/03/06	36	61.25	40	60.33	61.70	-4	2,159	-0.19%
2024/03/05	7	60.44	3	59.83	61.40	4	1,963	0.20%
2024/03/04	2	55.10	12	55.89	55.90	-10	1,648	-0.61%
2024/03/01	1	53.80	0	0.00	54.40	1	1,616	0.06%
2024/02/29	0	53.50	0	0.00	53.20	0	1,593	0.00%
2024/02/26	0	52.60	0	0.00	52.70	0	1,585	0.00%
2024/02/23	0	52.00	0	0.00	52.00	0	1,651	0.00%
2024/02/22	0	52.60	0	0.00	52.80	0	1,661	0.00%
2024/02/21	0	52.60	0	0.00	52.50	0	1,686	0.00%
2024/02/20	2	52.50	0	0.00	52.50	2	1,739	0.11%
2024/02/16	0	0.00	10	52.15	52.10	-10	1,775	-0.56%
2024/02/15	10	50.50	0	0.00	50.50	10	1,788	0.56%
2024/01/25	1	51.50	0	0.00	51.50	1	2,513	0.04%
2024/01/22	0	0.00	0	52.50	52.50	0	2,489	0.00%
2024/01/10	5	52.10	0	0.00	51.90	5	2,433	0.21%
2024/01/08	1	54.00	0	0.00	52.60	1	2,408	0.04%
2024/01/05	0	0.00	10	56.15	54.90	-10	2,360	-0.42%
2024/01/04	0	0.00	8	53.90	53.50	-8	2,267	-0.35%
2024/01/02	9	55.29	0	0.00	55.60	9	2,210	0.41%
2023/12/29	0	54.30	0	0.00	54.20	0	2,162	0.00%
2023/12/26	0	0.00	1	52.40	52.20	-1	2,092	-0.05%
2023/12/21	0	0.00	1	52.60	52.60	-1	2,052	-0.05%
2023/12/20	5	53.70	0	0.00	53.70	5	2,025	0.25%
2023/12/13	1	55.60	1	55.90	55.80	0	1,859	0.00%
2023/12/12	1	55.20	0	0.00	55.30	1	1,830	0.05%
2023/12/11	0	0.00	8	54.31	54.90	-8	1,814	-0.44%
2023/12/07	5	54.30	0	0.00	54.50	5	1,785	0.28%
2023/12/06	0	0.00	8	55.53	55.40	-8	1,757	-0.46%
2023/12/04	8	54.90	6	54.47	55.00	2	1,687	0.12%
2023/11/29	0	52.40	0	0.00	52.30	0	1,534	0.00%
2023/11/24	0	0.00	13	51.30	51.60	-13	1,497	-0.87%
2023/11/22	0	0.00	2	52.20	52.60	-2	1,452	-0.14%
2023/11/20	0	0.00	35	50.80	51.20	-35	1,361	-2.57%
2023/11/17	36	51.98	2	52.00	51.60	34	1,329	2.56%
2023/11/10	0	0.00	1	50.90	51.40	-1	1,116	-0.09%
2023/11/09	1	51.20	0	0.00	50.90	1	1,063	0.09%
2023/11/08	1	49.95	16	49.81	50.00	-15	974	-1.54%
2023/11/06	38	49.78	21	50.13	49.70	17	881	1.93%
2023/11/03	1	47.50	27	48.84	48.85	-26	661	-3.93%
2023/09/07	1	43.25	0	0.00	43.65	1	794	0.13%
2023/08/10	1	41.95	0	0.00	42.05	1	949	0.11%
2023/08/04	1	43.40	1	43.75	43.80	0	924	0.00%
2023/07/25	2	44.23	0	0.00	44.20	2	889	0.22%
2023/07/24	1	44.85	0	0.00	44.30	1	882	0.11%
2023/07/17	0	0.00	4	46.01	46.00	-4	880	-0.45%
2023/07/14	0	0.00	1	45.55	45.55	-1	876	-0.11%
2023/07/13	0	0.00	1	45.50	45.15	-1	869	-0.11%
2023/07/12	0	0.00	3	44.85	45.15	-3	858	-0.35%
2023/07/10	1	46.05	0	0.00	46.00	1	821	0.12%
2023/07/07	1	46.90	0	0.00	46.75	1	810	0.12%
2023/07/05	3	47.50	2	47.50	47.35	1	824	0.12%
2023/07/04	1	47.45	0	0.00	47.60	1	820	0.12%
2023/07/03	1	46.65	0	0.00	46.85	1	818	0.12%
2023/06/26	1	46.00	0	0.00	46.00	1	786	0.13%
2023/06/21	1	47.05	1	46.75	46.70	0	780	0.00%
2023/06/15	0	0.00	6	47.90	47.85	-6	777	-0.77%
2023/05/31	0	0.00	3	47.00	47.00	-3	959	-0.31%
2023/05/30	2	46.70	0	0.00	46.90	2	954	0.21%
2023/05/29	0	0.00	2	46.85	47.10	-2	950	-0.21%
2023/05/25	0	0.00	0	46.65	46.65	0	925	0.00%
2023/05/22	0	0.00	1	46.30	46.30	-1	898	-0.11%
2023/05/17	0	0.00	2	45.40	45.40	-2	864	-0.23%
2023/05/15	0	0.00	0.4	44.80	44.75	-0.4	847	-0.05%
2023/05/11	0.2	44.01	1	44.00	44.00	-0.8	915	-0.09%
2023/05/08	0.2	44.30	0	0.00	44.50	0.2	922	0.02%
2023/05/05	0	0.00	5	44.39	44.20	-5	928	-0.54%
2023/05/02	0	0.00	2	44.25	44.40	-2	931	-0.22%
2023/04/27	0	0.00	1	43.45	43.45	-1	931	-0.11%
2023/04/21	0	0.00	3	43.45	43.20	-3	924	-0.32%
2023/04/17	3	44.55	0	0.00	44.55	3	896	0.33%
2023/04/14	0	0.00	0	44.50	44.40	0	887	0.00%
2023/04/13	1	44.70	0	0.00	44.55	1	879	0.11%
2023/04/12	1	44.90	0	0.00	45.30	1	865	0.12%
2023/04/11	2	44.60	0	0.00	44.50	2	837	0.24%
2023/04/10	0	0.00	2	44.05	44.90	-2	825	-0.24%
2023/04/06	0	44.33	0	0.00	44.50	0	777	0.00%
2023/03/27	2	44.10	0	0.00	44.05	2	759	0.26%
2023/03/17	0	0.00	4	43.04	43.30	-4	744	-0.54%
2023/03/16	1	42.50	0	0.00	42.60	1	742	0.13%
2023/03/13	0	43.65	0	0.00	43.60	0	738	0.00%
2023/03/10	5	43.76	0	0.00	43.85	5	726	0.69%
2023/03/09	1	44.30	39	44.52	44.50	-38	713	-5.33%
2023/03/08	45	44.74	9	44.72	44.70	36	671	5.36%
2023/03/07	1	42.10	20	41.82	41.75	-19	548	-3.47%
2023/03/06	0	0.00	1	42.05	41.95	-1	569	-0.18%
2023/03/01	1	41.20	0	0.00	41.35	1	551	0.18%
2023/02/20	0	41.00	0	0.00	41.25	0	543	0.00%
2023/02/14	0	0.00	2	40.50	40.40	-2	544	-0.37%
2023/02/10	2	41.70	1	41.20	41.00	1	547	0.18%
2023/02/09	0	0.00	1	41.80	41.55	-1	511	-0.20%
2023/02/08	0	40.35	0	0.00	40.25	0	479	0.00%
2023/02/03	0	0.00	2	40.10	40.45	-2	457	-0.44%
2023/01/13	0	0.00	1	38.45	38.50	-1	423	-0.24%
2023/01/10	0	0.00	5	38.80	39.00	-5	436	-1.15%
2023/01/06	0	0.00	1	38.15	38.15	-1	437	-0.23%
2022/12/29	1	37.35	0	37.75	37.70	1	476	0.21%
2022/12/28	4	37.69	1	37.65	37.65	3	479	0.63%
2022/12/13	0	0.00	1	38.60	38.50	-1	476	-0.21%
2022/12/12	2	38.15	7	38.81	38.75	-5	477	-1.05%
2022/12/09	6	38.60	5	38.55	38.50	1	478	0.21%
2022/12/08	4	38.65	0	0.00	38.65	4	493	0.81%
2022/12/01	0	0.00	5	40.51	40.50	-5	484	-1.03%
2022/11/30	5	40.05	0	0.00	40.15	5	479	1.04%
2022/11/29	1	40.30	0	0.00	40.20	1	475	0.21%
2022/11/24	5	39.17	2	39.13	39.05	3	428	0.70%
2022/11/23	2	38.98	0	0.00	38.90	2	430	0.47%
2022/11/21	0	0.00	1	39.15	39.15	-1	435	-0.23%
2022/11/18	0	0.00	2	39.03	38.95	-2	437	-0.46%
2022/11/11	1	39.10	3	39.50	38.80	-2	446	-0.45%
2022/11/08	4	38.71	0	0.00	38.80	4	444	0.90%
2022/11/04	1	38.40	0	0.00	38.65	1	449	0.22%
2022/10/24	4	37.65	0	0.00	37.50	4	523	0.76%
2022/10/20	0	0.00	4	38.00	37.15	-4	528	-0.76%
2022/10/13	1	36.45	0	0.00	36.45	1	523	0.19%
2022/10/06	0	0.00	3	39.63	39.60	-3	518	-0.58%
2022/09/30	0	0.00	1	39.30	39.40	-1	546	-0.18%
2022/09/23	0	0.00	1	41.35	41.20	-1	640	-0.16%
2022/09/22	0	0.00	5	41.19	41.50	-5	660	-0.76%
2022/09/21	2	42.40	0	0.00	41.80	2	663	0.30%
2022/09/15	1	42.50	3	42.50	42.75	-2	683	-0.29%
2022/08/22	1	42.20	1	41.85	42.05	0	713	0.00%
2022/08/19	1	41.80	0	0.00	41.80	1	706	0.14%
2022/08/10	2	41.13	2	41.40	41.40	0	723	0.00%
2022/08/05	0	0.00	5	40.45	40.45	-5	710	-0.70%
2022/07/27	0	0.00	1	39.95	39.85	-1	891	-0.11%
2022/07/07	5	36.50	0	0.00	36.60	5	1,128	0.44%
2022/07/06	4	39.00	8	39.30	38.60	-4	1,109	-0.36%
2022/07/01	0	0.00	4	38.80	38.80	-4	1,108	-0.36%
2022/06/24	0	0.00	1	42.20	42.00	-1	1,170	-0.09%
2022/06/22	0	0.00	2	41.65	41.40	-2	1,181	-0.17%
2022/06/15	0.2	42.75	0	0.00	42.75	0.2	1,284	0.02%
2022/06/13	0	0.00	1	42.90	42.65	-1	1,365	-0.07%
2022/06/06	0	0.00	1	43.85	43.90	-1	1,667	-0.06%
2022/05/30	0	0.00	0	43.80	43.80	0	1,778	0.00%
2022/05/26	0	0.00	10	43.05	43.05	-10	1,779	-0.56%
2022/05/23	0	0.00	1	43.10	43.00	-1	1,791	-0.06%
2022/05/16	10	42.30	0	0.00	42.30	10	1,784	0.56%
2022/05/11	4	42.65	1	42.55	42.50	3	1,782	0.17%
2022/05/09	7	43.16	0	0.00	43.00	7	1,758	0.40%
2022/05/06	1	45.10	0	0.00	45.20	1	1,721	0.06%
2022/05/05	10.2	45.76	0	45.80	45.75	10.1	1,706	0.59%
2022/05/04	5	46.15	0	0.00	45.80	5	1,685	0.30%
2022/04/25	0.1	48.70	0	0.00	48.20	0.1	1,627	0.01%
2022/04/22	0	0.00	7	50.00	49.95	-7	1,607	-0.44%
2022/04/21	1	50.40	2	50.75	50.40	-1	1,612	-0.06%
2022/04/20	3	49.98	5	50.12	50.40	-2	1,577	-0.13%
2022/04/19	0	0.00	5	49.54	49.65	-5	1,530	-0.33%
2022/04/18	1	47.90	3	48.33	48.40	-2	1,519	-0.13%
2022/04/14	0	0.00	50	48.92	48.90	-50	1,554	-3.22%
2022/04/13	0	0.00	1	48.40	48.55	-1	1,568	-0.06%
2022/04/12	0	0.00	3	48.05	47.85	-3	1,602	-0.19%
2022/04/11	10	48.20	2	48.15	47.80	8	1,626	0.49%
2022/04/07	50	48.57	50	48.11	47.90	0	1,710	0.00%
2022/04/06	2	49.05	2	49.50	49.15	0	1,868	0.00%
2022/04/01	3	49.38	0	0.00	49.35	3	1,886	0.16%
2022/03/31	0	0.00	1	49.65	49.70	-1	1,917	-0.05%
2022/03/29	18	49.05	1	49.20	49.05	17	1,947	0.87%
2022/03/25	11	49.34	10	49.45	49.25	1	1,967	0.05%
2022/03/24	20	49.20	0	0.00	49.50	20	1,976	1.01%
2022/03/23	2	49.35	2	49.55	49.15	0	2,025	0.00%
2022/03/22	0	0.00	2	49.40	49.50	-2	2,110	-0.09%
2022/03/18	4	49.21	0	0.00	48.40	4	2,142	0.19%
2022/03/17	0	0.00	2	49.55	49.35	-2	2,134	-0.09%
2022/03/16	13	49.32	12	49.33	49.50	1	2,147	0.05%
2022/03/15	11	49.50	0	0.00	49.00	11	2,170	0.51%
2022/03/14	3	49.63	2	49.55	49.35	1	2,218	0.05%
2022/03/11	1	48.50	9	48.40	48.40	-8	2,244	-0.36%
2022/03/10	7	48.41	8	48.44	48.35	-1	2,323	-0.04%
2022/03/09	3	46.65	6	47.18	48.30	-3	2,435	-0.12%
2022/03/08	1	44.95	0	0.00	44.70	1	2,688	0.04%
2022/03/07	2	45.75	0	0.00	46.00	2	2,710	0.07%
2022/03/04	1	47.70	42	46.93	47.60	-41	2,750	-1.49%
2022/03/02	3	46.20	0	0.00	46.30	3	2,820	0.11%
2022/03/01	0	0.00	20	46.20	46.40	-20	2,866	-0.70%
2022/02/24	1	45.70	0	0.00	45.50	1	3,275	0.03%
2022/02/23	0	0.00	20	46.65	46.90	-20	3,369	-0.59%
2022/02/18	0	0.00	0.6	46.85	47.00	-0.6	3,388	-0.02%
2022/02/16	3	46.83	0	0.00	46.80	3	3,403	0.09%
2022/02/10	22	46.92	20	46.70	47.05	2	3,416	0.06%
2022/02/09	0	46.95	1	46.60	46.90	-1	3,423	-0.03%
2022/02/08	1	46.15	0	0.00	46.20	1	3,420	0.03%
2022/02/07	40	45.05	0	0.00	45.60	40	3,429	1.17%
2022/01/26	2	44.90	30	45.05	44.80	-28	3,474	-0.81%
2022/01/19	20	47.15	20	46.75	46.95	0	3,469	0.00%
2022/01/18	20	47.15	20	47.45	46.90	0	3,458	0.00%
2022/01/17	6	46.81	0	0.00	47.15	6	3,453	0.17%
2022/01/14	9	46.55	1	46.35	46.35	8	3,450	0.23%
2022/01/13	0	0.00	2	47.00	46.95	-2	3,435	-0.06%
2022/01/12	2	46.83	0	0.00	46.80	2	3,438	0.06%
2022/01/11	4	47.70	0	0.00	47.05	4	3,424	0.12%
2022/01/10	3	47.80	0	0.00	48.05	3	3,397	0.09%
2022/01/07	2	47.35	0	0.00	47.30	2	3,382	0.06%
2022/01/03	21	50.21	0	0.00	49.50	21	3,252	0.65%
2021/12/30	21	50.70	2	50.80	50.70	19	3,209	0.59%
2021/12/29	1	49.35	13	50.65	51.00	-12	3,153	-0.38%
2021/12/28	5	49.55	2	49.53	49.35	3	2,973	0.10%
2021/12/27	0	0.00	3	49.50	49.55	-3	2,955	-0.10%
2021/12/24	5	49.44	17	49.20	49.35	-12	2,929	-0.41%
2021/12/23	0	48.65	0	48.60	48.60	0	2,836	0.00%
2021/12/20	0	0.00	2	48.90	48.50	-2	2,804	-0.07%
2021/12/17	14	49.05	0	48.75	48.80	14	2,782	0.50%
2021/12/16	0	0.00	16	49.54	49.85	-16	2,709	-0.59%
2021/12/15	2	48.35	0	0.00	48.20	2	2,603	0.08%
2021/12/14	3	49.03	6	48.72	48.55	-3	2,577	-0.12%
2021/12/13	2	49.23	5	49.16	48.85	-3	2,526	-0.12%
2021/12/10	2	48.73	0	0.00	49.15	2	2,501	0.08%
2021/12/09	4	48.40	15	48.33	48.30	-11	2,450	-0.45%
2021/12/08	15	49.09	5	49.06	49.00	10	2,383	0.42%
2021/12/07	4	49.95	13	49.91	49.65	-9	2,295	-0.39%
2021/12/06	8	49.74	9	49.62	49.20	-1	2,207	-0.05%
2021/12/03	4	49.20	23	48.92	49.60	-19	2,123	-0.89%
2021/12/02	25	49.02	36	49.08	48.65	-11	1,971	-0.56%
2021/12/01	1	46.95	1	46.25	47.15	0	1,611	0.00%
2021/11/30	0	0.00	10	46.75	46.50	-10	1,580	-0.63%
2021/11/29	10	44.50	0	0.00	45.80	10	1,559	0.64%
2021/11/26	11	46.73	6	46.15	46.15	5	1,518	0.33%
2021/11/25	6	46.39	5	46.11	46.10	1	1,469	0.07%
2021/11/24	4	45.85	0	0.00	46.00	4	1,473	0.27%
2021/11/23	8	47.05	40	46.30	47.05	-32	1,332	-2.40%
2021/11/22	0	0.00	2	45.50	45.45	-2	1,066	-0.19%
2021/11/08	5	43.50	2	43.45	43.50	3	1,120	0.27%
2021/11/04	2	43.40	0	0.00	43.45	2	1,162	0.17%
2021/11/03	0	0.00	12	43.32	43.50	-12	1,206	-0.99%
2021/11/02	0	0.00	20	42.55	41.80	-20	1,171	-1.71%
2021/11/01	0	0.00	3	42.30	42.30	-3	1,180	-0.25%
2021/10/22	20	41.30	0	0.00	40.90	20	1,260	1.59%
2021/10/21	0	0.00	20	42.00	42.00	-20	1,280	-1.56%
2021/09/30	0	0.00	3	41.50	41.40	-3	1,778	-0.17%
2021/09/29	0	0.00	13	41.53	41.30	-13	1,795	-0.72%
2021/09/28	4	42.40	0	0.00	42.30	4	1,809	0.22%
2021/09/24	0	0.00	2	42.35	42.35	-2	1,836	-0.11%
2021/09/23	1	41.90	0	0.00	42.10	1	1,866	0.05%
2021/09/22	0	0.00	10	41.82	41.80	-10	1,911	-0.52%
2021/09/13	15	43.51	2	43.40	43.50	13	2,031	0.64%
2021/09/10	3	43.37	0	0.00	43.55	3	2,045	0.15%
2021/09/09	10	43.00	0	0.00	42.95	10	2,057	0.49%
2021/09/08	15	43.35	0	0.00	42.80	15	2,069	0.72%
2021/09/07	0	0.00	13	44.29	44.10	-13	2,073	-0.63%
2021/09/06	1	44.80	0	0.00	44.05	1	2,092	0.05%
2021/09/03	1	45.00	1	45.10	44.85	0	2,143	0.00%
2021/09/02	9	44.88	11	44.86	44.75	-2	2,191	-0.09%
2021/09/01	2	44.30	2	44.45	44.60	0	2,163	0.00%
2021/08/31	6	44.06	0	0.00	44.35	6	2,153	0.28%
2021/08/30	0	0.00	2	43.43	43.90	-2	2,128	-0.09%
2021/08/26	0	0.00	8	42.21	42.60	-8	2,102	-0.38%
2021/08/25	1	43.05	1	42.90	42.60	0	2,121	0.00%
2021/08/24	0	0.00	17	41.54	41.35	-17	2,072	-0.82%
2021/08/20	2	42.90	5	43.25	43.40	-3	2,107	-0.14%
2021/08/19	0	0.00	2	43.30	43.15	-2	2,115	-0.09%
2021/08/13	3	44.97	0	0.00	44.90	3	2,080	0.14%
2021/08/12	1	45.75	0	0.00	45.55	1	2,083	0.05%
2021/08/11	12	46.09	0	0.00	45.80	12	2,099	0.57%
2021/08/10	2	47.28	0	0.00	46.75	2	2,098	0.10%
2021/08/09	3	47.68	26	47.67	47.95	-23	2,127	-1.08%
2021/08/06	0	0.00	2	47.65	47.30	-2	2,126	-0.09%
2021/08/05	2	47.55	1	47.65	47.85	1	2,189	0.05%
2021/08/04	0	0.00	1	47.30	47.50	-1	2,263	-0.04%
2021/08/03	2	47.40	0	0.00	47.20	2	2,321	0.09%
2021/07/30	0	0.00	6	47.39	47.00	-6	2,500	-0.24%
2021/07/29	22	46.52	1	46.40	46.65	21	2,511	0.84%
2021/07/28	10	46.07	12	46.28	46.50	-2	2,525	-0.08%
2021/07/27	1	47.50	0	0.00	46.90	1	2,579	0.04%
2021/07/26	0	0.00	2	47.73	47.70	-2	2,606	-0.08%
2021/07/23	2	47.23	1	47.70	47.30	1	2,650	0.04%
2021/07/21	21	46.91	7	46.85	46.95	14	2,826	0.50%
2021/07/20	16	47.21	20	46.86	46.95	-4	2,865	-0.14%
2021/07/19	39	47.80	93	48.02	48.10	-54	2,857	-1.89%
2021/07/16	80	47.94	0	0.00	48.00	80	2,843	2.81%
2021/07/15	3	46.57	0	0.00	46.75	3	2,853	0.11%
2021/07/13	0	0.00	0.2	47.00	46.10	-0.2	2,951	-0.01%
2021/07/12	1	46.25	0	0.00	46.45	1	2,936	0.03%
2021/07/09	2	45.98	0	0.00	45.90	2	2,922	0.07%
2021/07/08	7	46.11	7	46.28	46.20	0	2,960	0.00%
2021/07/07	5	46.31	0	0.00	46.10	5	3,009	0.17%
2021/07/05	0	0.00	2	45.95	45.90	-2	3,086	-0.06%
2021/07/02	3	45.38	0	0.00	45.10	3	3,166	0.09%
2021/07/01	6	45.13	0	0.00	44.95	6	3,180	0.19%
2021/06/30	1	45.90	0	0.00	45.90	1	3,178	0.03%
2021/06/29	1	45.20	13	45.14	45.10	-12	3,161	-0.38%
2021/06/28	2	44.98	9	44.57	45.90	-7	3,144	-0.22%
2021/06/22	6	43.70	1	43.10	42.90	5	3,132	0.16%
2021/06/18	51.2	43.80	2	43.95	43.70	49.2	3,156	1.56%
2021/06/17	1	44.05	5	43.98	44.15	-4	3,163	-0.13%
2021/06/16	1	43.85	0	0.00	43.35	1	3,179	0.03%
2021/06/15	5	43.85	1	44.00	44.00	4	3,204	0.12%
2021/06/10	4	42.80	6	43.22	44.45	-2	3,320	-0.06%
2021/06/08	2	42.25	0	0.00	42.25	2	3,348	0.06%
2021/06/07	0	0.00	3	41.95	42.10	-3	3,453	-0.09%
2021/06/02	6	43.01	0	0.00	42.55	6	3,572	0.17%
2021/06/01	1	43.10	0	0.00	43.25	1	3,571	0.03%
2021/05/31	3	42.68	6	42.85	42.65	-3	3,606	-0.08%
2021/05/28	3	42.40	2	42.70	42.75	1	3,607	0.03%
2021/05/27	5	41.35	0	0.00	42.70	5	3,626	0.14%
2021/05/25	5	42.18	7	42.26	42.25	-2	3,663	-0.05%
2021/05/24	0	0.00	3	41.70	41.55	-3	3,690	-0.08%
2021/05/21	3	41.35	0	0.00	41.40	3	3,762	0.08%
2021/05/20	2	40.65	3	40.80	40.70	-1	3,804	-0.03%
2021/05/19	1	40.20	0	0.00	41.50	1	3,820	0.03%
2021/05/18	4	40.39	0	0.00	40.70	4	3,833	0.10%
2021/05/14	3	41.45	5	43.01	41.40	-2	3,785	-0.05%
2021/05/13	4	40.96	10	41.85	41.70	-6	3,741	-0.16%
2021/05/12	20	43.09	24	42.53	43.05	-4	3,675	-0.11%
2021/05/11	36	47.13	4	47.61	46.65	32	3,625	0.88%
2021/05/10	10	49.47	10	49.63	49.05	0	3,578	0.00%
2021/05/07	4	47.58	19	48.03	49.00	-15	3,456	-0.43%
2021/05/06	4	47.15	2	46.20	46.20	2	3,403	0.06%
2021/05/05	7	47.19	7	47.57	46.80	0	3,379	0.00%
2021/05/04	30	46.95	2	47.65	47.00	28	3,393	0.83%
2021/05/03	33	49.95	0	0.00	49.40	33	3,329	0.99%
2021/04/29	2	52.45	0	0.00	51.20	2	3,286	0.06%
2021/04/28	4	51.88	12	51.97	52.40	-8	3,255	-0.25%
2021/04/27	17	51.05	20	51.78	52.10	-3	3,221	-0.09%
2021/04/26	23	51.40	2	50.50	51.20	21	3,112	0.67%
2021/04/23	0	0.00	5	49.41	49.50	-5	3,069	-0.16%
2021/04/22	0	0.00	10	49.63	49.00	-10	3,058	-0.33%
2021/04/21	12	50.60	7	51.14	51.00	5	3,010	0.17%
2021/04/20	9	49.51	5	49.69	50.50	4	2,962	0.14%
2021/04/19	18	49.17	1.2	49.30	49.15	16.8	2,948	0.57%
2021/04/16	0	0.00	7	48.10	48.25	-7	2,934	-0.24%
2021/04/15	2	47.13	0	0.00	47.40	2	2,928	0.07%
2021/04/14	0	0.00	4	46.55	47.30	-4	2,945	-0.14%
2021/04/13	6	49.02	1	48.80	48.00	5	2,958	0.17%
2021/04/12	3	48.52	10	48.70	48.70	-7	2,932	-0.24%
2021/04/09	2	48.83	3	47.85	48.00	-1	2,896	-0.03%
2021/04/08	3	48.70	0	0.00	49.20	3	2,818	0.11%
2021/04/07	0	0.00	50	47.30	47.30	-50	2,724	-1.84%
2021/04/06	0	0.00	3	47.30	47.40	-3	2,722	-0.11%
2021/03/31	1	47.35	2	47.40	47.40	-1	2,711	-0.04%
2021/03/30	2	47.55	0	0.00	47.65	2	2,710	0.07%
2021/03/26	2	46.35	1	46.30	46.40	1	2,670	0.04%
2021/03/25	0	0.00	7	46.05	46.05	-7	2,686	-0.26%
2021/03/24	0	46.55	0	0.00	46.70	0	2,687	0.00%
2021/03/23	15	46.82	1	46.55	46.30	14	2,685	0.52%
2021/03/22	1	47.00	0	0.00	47.00	1	2,676	0.04%
2021/03/19	0	47.70	2	46.90	47.05	-2	2,686	-0.07%
2021/03/17	0	47.55	4	47.55	47.45	-4	2,696	-0.15%
2021/03/16	1	48.00	8	47.98	47.55	-7	2,723	-0.26%
2021/03/15	1	45.90	0	0.00	46.10	1	2,615	0.04%
2021/03/12	53	46.08	0	0.00	46.05	53	2,647	2.00%
2021/03/11	5	47.07	0	0.00	46.65	5	2,776	0.18%
2021/03/10	3	46.85	10	47.15	47.40	-7	2,775	-0.25%
2021/03/09	1	45.60	1	45.50	45.75	0	2,732	0.00%
2021/03/08	1	45.50	15	45.87	45.40	-14	2,724	-0.51%
2021/03/05	0	45.05	0	0.00	45.05	0	2,746	0.00%
2021/03/04	7	46.06	30	46.17	45.35	-23	2,773	-0.83%
2021/03/03	50	45.20	10	44.90	45.70	40	2,737	1.46%
2021/03/02	8	45.41	10	45.95	45.30	-2	2,723	-0.07%
2021/02/26	2	45.25	5	45.09	45.25	-3	2,714	-0.11%
2021/02/25	12	45.11	21	45.24	45.05	-9	2,762	-0.33%
2021/02/24	21	44.54	26	44.78	44.55	-5	2,748	-0.18%
2021/02/23	1	45.10	80	44.56	44.90	-79	2,747	-2.88%
2021/02/19	110	43.44	0	0.00	43.55	110	2,722	4.04%	大買/鉅額交易
2021/02/18	0	42.65	0	0.00	42.60	0	2,709	0.00%
2021/02/17	3	42.18	1	42.30	42.20	2	2,696	0.07%
2021/02/04	0	41.50	0	0.00	41.65	0	2,757	0.00%
2021/02/03	2	40.95	0	0.00	41.00	2	2,785	0.07%
2021/01/28	2	41.55	1	41.85	41.80	1	3,058	0.03%
2021/01/26	0	0.00	10	42.55	41.65	-10	3,121	-0.32%
2021/01/25	10	41.15	11	42.03	42.00	-1	3,093	-0.03%
2021/01/20	11	41.68	0	0.00	41.05	11	3,085	0.36%
2021/01/19	0	0.00	5	43.05	43.05	-5	3,055	-0.16%
2021/01/18	0	0.00	13	43.80	43.05	-13	3,073	-0.42%
2021/01/15	1	44.75	1	44.80	44.10	0	3,052	0.00%
2021/01/14	0	0.00	10	45.35	44.95	-10	3,040	-0.33%
2021/01/12	1	44.40	0	0.00	44.25	1	2,974	0.03%
2021/01/07	0	0.00	1	44.30	44.05	-1	2,898	-0.03%
2021/01/06	3	43.93	0	0.00	43.55	3	2,879	0.10%
2020/12/29	0	0.00	3	43.05	42.85	-3	2,763	-0.11%
2020/12/25	2	42.95	0	0.00	43.00	2	2,737	0.07%
2020/12/22	1	43.25	0	0.00	42.10	1	2,736	0.04%
2020/12/18	3	42.63	0	0.00	42.30	3	2,735	0.11%
2020/12/16	0	0.00	6	43.80	43.35	-6	2,738	-0.22%
2020/12/15	6	43.20	0	0.00	43.15	6	2,734	0.22%
2020/12/14	0	0.00	6	44.80	44.70	-6	2,708	-0.22%
2020/12/11	10	44.20	1	43.80	43.75	9	2,696	0.33%
2020/12/10	6	44.20	7	45.06	44.70	-1	2,658	-0.04%
2020/12/09	2	46.00	10	46.80	46.00	-8	2,599	-0.31%
2020/12/08	1	45.75	0	0.00	45.75	1	2,577	0.04%
2020/12/07	2	47.55	3	46.77	46.70	-1	2,543	-0.04%
2020/12/04	5	45.40	0	0.00	45.40	5	2,382	0.21%
2020/12/02	1	44.00	1	43.60	43.60	0	2,418	0.00%
2020/12/01	0	0.00	2	43.50	43.80	-2	2,532	-0.08%
2020/11/30	0	0.00	21	42.82	43.35	-21	2,690	-0.78%
2020/11/27	7	42.46	30	42.50	42.50	-23	2,664	-0.86%
2020/11/24	13	44.01	6	43.38	43.40	7	2,814	0.25%
2020/11/23	1	42.50	2	42.60	42.90	-1	2,741	-0.04%
2020/11/20	2	42.15	1	41.90	42.50	1	2,711	0.04%
2020/11/19	3	43.02	13	43.09	42.50	-10	2,680	-0.37%
2020/11/18	3	42.12	4	42.15	41.95	-1	2,605	-0.04%
2020/11/13	4	41.74	0	0.00	41.75	4	2,744	0.15%
2020/11/12	7	41.81	0	0.00	41.45	7	2,788	0.25%
2020/11/11	10	42.40	0	0.00	42.25	10	2,796	0.36%
2020/11/10	5	42.60	0	0.00	42.00	5	2,788	0.18%
2020/11/09	3	41.78	1	41.60	41.70	2	2,744	0.07%
2020/11/06	2	41.40	0	0.00	41.85	2	2,629	0.08%
2020/10/26	0	0.00	1	40.10	40.15	-1	2,841	-0.04%
2020/10/14	0	0.00	2	38.90	38.85	-2	2,901	-0.07%
2020/10/05	1	37.75	0	0.00	38.10	1	3,219	0.03%
2020/09/29	0	0.00	10	37.70	37.50	-10	3,416	-0.29%
2020/09/25	0	0.00	14	37.77	37.05	-14	3,597	-0.39%
2020/09/24	0	0.00	1	37.65	37.75	-1	3,600	-0.03%
2020/09/23	1	39.15	1	38.80	38.70	0	3,607	0.00%
2020/09/09	4	40.40	7	40.41	40.35	-3	3,577	-0.08%
2020/09/08	5	40.97	12	41.08	40.20	-7	3,557	-0.20%
2020/09/07	3	42.00	2	42.68	41.60	1	3,515	0.03%
2020/09/04	42	41.88	14	41.72	42.70	28	3,435	0.82%
2020/09/03	5	41.74	24	41.42	41.90	-19	3,382	-0.56%
2020/09/02	0	0.00	5	40.50	40.05	-5	3,205	-0.16%
2020/09/01	6	40.03	0	0.00	40.30	6	3,240	0.19%
2020/08/31	1	40.30	18	40.42	40.45	-17	3,253	-0.52%
2020/08/26	0	0.00	2	38.65	38.60	-2	3,150	-0.06%
2020/08/21	10	37.70	0	0.00	38.15	10	3,150	0.32%
2020/08/20	3	37.62	0	0.00	37.30	3	3,144	0.10%
2020/08/19	1	40.00	2	40.55	39.55	-1	3,058	-0.03%
2020/08/18	0	0.00	15	40.03	40.10	-15	2,961	-0.51%
2020/08/17	0	0.00	4	39.71	39.35	-4	2,871	-0.14%
2020/08/13	0	0.00	11	39.43	39.25	-11	2,801	-0.39%
2020/08/11	0	0.00	6	39.18	39.15	-6	2,715	-0.22%
2020/08/10	0	0.00	2	39.00	38.90	-2	2,686	-0.07%
2020/08/07	2	38.98	5	39.25	39.25	-3	2,659	-0.11%
2020/08/06	4	38.93	2	39.10	38.70	2	2,595	0.08%
2020/07/31	0	0.00	1	35.80	35.80	-1	2,378	-0.04%
2020/07/28	11	35.27	0	0.00	34.25	11	2,427	0.45%
2020/07/27	5	35.95	0	0.00	35.90	5	2,417	0.21%
2020/07/24	25	36.77	0	0.00	36.65	25	2,409	1.04%
2020/07/23	20	37.45	0	0.00	37.40	20	2,412	0.83%
2020/07/22	0	0.00	2	37.58	37.60	-2	2,412	-0.08%
2020/07/20	0	0.00	5	37.35	37.40	-5	2,411	-0.21%
2020/07/17	25	37.71	1.1	37.79	37.65	23.9	2,426	0.98%
2020/07/16	32	38.38	1	38.20	38.00	31	2,412	1.28%
2020/07/15	1	37.30	0	0.00	37.30	1	2,293	0.04%
2020/07/14	1	38.30	0	0.00	37.65	1	2,279	0.04%
2020/07/13	0	0.00	1	37.60	38.30	-1	2,248	-0.04%
2020/07/09	3	38.35	1	38.15	38.00	2	2,233	0.09%
2020/07/08	0	0.00	2	40.15	40.20	-2	2,138	-0.09%
2020/07/07	12	40.27	1	40.20	40.10	11	2,056	0.53%
2020/07/06	1	40.40	0	0.00	40.35	1	2,010	0.05%
2020/07/02	0	0.00	1	38.95	38.95	-1	1,972	-0.05%
2020/06/19	1	37.70	0	0.00	37.70	1	1,968	0.05%
2020/06/15	3	37.30	0	0.00	37.00	3	2,042	0.15%
2020/06/10	2	38.88	1	38.90	38.85	1	2,073	0.05%
2020/06/08	5	39.20	5	38.62	38.65	0	2,085	0.00%
2020/06/05	2	38.55	2	38.55	38.80	0	2,038	0.00%
2020/06/03	0	0.00	1	37.30	37.25	-1	1,981	-0.05%
2020/06/02	0	0.00	1	36.65	36.60	-1	1,958	-0.05%
2020/06/01	1	36.60	0	0.00	36.50	1	1,950	0.05%
2020/05/28	1	36.25	0	0.00	36.15	1	1,946	0.05%
2020/05/21	1	36.80	0	0.00	36.70	1	1,972	0.05%
2020/05/11	2	37.20	1	37.60	37.25	1	1,964	0.05%
2020/05/08	3	38.10	0	0.00	38.00	3	1,929	0.16%
2020/05/07	1	37.45	0	0.00	37.50	1	1,917	0.05%
2020/05/06	0	0.00	3	37.58	37.30	-3	1,921	-0.16%
2020/05/05	2	37.43	0	0.00	37.50	2	1,920	0.10%
2020/04/30	21	37.39	1	37.60	37.30	20	1,901	1.05%
2020/04/29	1	36.75	3	37.03	36.95	-2	1,895	-0.11%
2020/04/28	2	36.70	0	0.00	36.90	2	1,899	0.11%
2020/04/27	0.1	36.15	0	0.00	36.15	0.1	1,898	0.00%
2020/04/23	2	35.75	0	0.00	35.85	2	1,893	0.11%
2020/04/17	4	35.50	0	0.00	35.10	4	1,892	0.21%
2020/04/14	0	0.00	2	34.15	34.35	-2	1,828	-0.11%
2020/04/10	0	0.00	1	33.95	34.10	-1	1,941	-0.05%
2020/04/09	3	34.27	0	0.00	33.90	3	2,067	0.15%
2020/04/08	2	32.15	5	33.02	33.50	-3	2,052	-0.15%
2020/04/07	0	0.00	1	31.20	31.80	-1	2,036	-0.05%
2020/04/01	1	30.45	2	30.30	30.35	-1	2,111	-0.05%
2020/03/31	0	0.00	2	29.95	29.85	-2	2,100	-0.10%
2020/03/27	1	29.85	1	30.35	29.55	0	2,127	0.00%
2020/03/26	1	29.00	1	29.70	29.80	0	2,147	0.00%
2020/03/25	3	30.00	1	29.75	29.60	2	2,303	0.09%
2020/03/24	4	28.64	3	29.02	28.70	1	2,308	0.04%
2020/03/23	1	27.00	1	27.80	27.65	0	2,309	0.00%
2020/03/20	0	0.00	1	28.30	28.40	-1	2,326	-0.04%
2020/03/19	1	26.25	0	0.00	25.90	1	2,334	0.04%
2020/03/18	1	28.80	0	0.00	28.60	1	2,311	0.04%
2020/03/17	3	29.18	3	28.65	28.65	0	2,324	0.00%
2020/03/16	3	29.35	4	28.65	28.50	-1	2,293	-0.04%
2020/03/13	0	0.00	1	29.10	29.25	-1	2,295	-0.04%
2020/03/12	0	0.00	2	33.43	31.60	-2	2,293	-0.09%
2020/03/11	3	35.03	0	0.00	35.00	3	2,325	0.13%
2020/02/24	1	38.65	0	0.00	38.70	1	2,328	0.04%
2020/02/21	0	0.00	1	39.20	39.10	-1	2,322	-0.04%
2020/02/20	0	0.00	1	39.55	39.05	-1	2,319	-0.04%
2020/02/19	1	39.30	0	0.00	39.20	1	2,312	0.04%
2020/02/18	1	39.10	1	38.85	38.95	0	2,309	0.00%
2020/02/14	0	0.00	1	38.75	38.70	-1	2,292	-0.04%
2020/02/13	1	38.65	0	0.00	38.25	1	2,292	0.04%
2020/01/30	1	38.50	15	38.57	38.50	-14	2,327	-0.60%
2020/01/17	1	42.75	0	0.00	42.65	1	2,289	0.04%
2020/01/16	5.5	43.07	5	42.75	42.80	0.5	2,304	0.02%
2020/01/15	1	43.05	0.2	42.90	42.85	0.8	2,295	0.03%
2020/01/09	1	43.20	3	43.28	43.00	-2	2,356	-0.08%
2020/01/08	0	0.00	1	43.65	42.70	-1	2,347	-0.04%
2020/01/07	4	43.10	5	44.00	43.15	-1	2,344	-0.04%
2020/01/06	0	0.00	1	44.45	44.00	-1	2,279	-0.04%
2020/01/03	3	44.58	10	44.13	44.30	-7	2,241	-0.31%
2020/01/02	0.4	44.05	0	0.00	44.05	0.4	2,112	0.02%
2019/12/31	10	43.88	0	0.00	44.05	10	2,082	0.48%
2019/12/30	13	44.32	9	44.12	44.65	4	2,044	0.20%
2019/12/27	0	0.00	3	43.00	42.95	-3	1,944	-0.15%
2019/12/26	0	0.00	1	43.30	42.75	-1	1,943	-0.05%
2019/12/25	2	42.90	6	43.10	42.90	-4	2,025	-0.20%
2019/12/23	11	42.35	0	0.00	42.15	11	2,006	0.55%
2019/12/20	2	44.03	16	43.78	43.35	-14	1,974	-0.71%
2019/12/18	0	0.00	1.2	43.38	43.85	-1.2	1,777	-0.07%
2019/12/16	0	0.00	2	43.15	43.40	-2	1,719	-0.12%
2019/12/12	0	0.00	1	42.35	42.30	-1	1,649	-0.06%
2019/12/09	30	41.77	26	42.19	41.70	4	1,550	0.26%
2019/12/06	0	0.00	1	41.40	41.65	-1	1,494	-0.07%
2019/12/04	3	40.63	1	40.50	40.40	2	1,471	0.14%
2019/12/03	1	40.15	0	0.00	40.15	1	1,441	0.07%
2019/11/08	1	39.60	0	0.00	39.60	1	1,507	0.07%
2019/10/22	0.5	41.35	3	41.57	41.35	-2.5	1,441	-0.18%
2019/10/21	0.2	41.35	2	41.50	41.35	-1.8	1,426	-0.12%
2019/10/17	3	39.83	0	0.00	40.15	3	1,341	0.22%
2019/10/14	0	0.00	50	40.00	40.10	-50	1,363	-3.67%
2019/10/09	1	39.60	0	0.00	39.10	1	1,358	0.07%
2019/10/04	0	0.00	1	40.40	39.80	-1	1,377	-0.07%
2019/10/02	1	40.50	0	0.00	40.50	1	1,608	0.06%
2019/10/01	2	40.70	1	40.65	40.90	1	1,644	0.06%
2019/09/27	1	39.30	0	0.00	39.40	1	1,621	0.06%
2019/09/25	1	38.85	0	0.00	38.80	1	1,637	0.06%
2019/09/23	0.2	39.85	0	0.00	39.85	0.2	1,670	0.01%
2019/09/12	4	39.85	0	0.00	39.55	4	1,802	0.22%
2019/09/09	1	40.05	0	0.00	39.65	1	1,939	0.05%
2019/09/06	0	0.00	1	40.60	40.60	-1	1,926	-0.05%
2019/09/05	0	0.00	1	42.15	42.05	-1	1,903	-0.05%
2019/09/02	0	0.00	1	41.45	41.85	-1	1,963	-0.05%
2019/08/30	2	41.55	0	0.00	41.40	2	1,962	0.10%
2019/08/29	0	0.00	1	40.30	40.25	-1	1,913	-0.05%
2019/08/27	1	40.90	0	0.00	40.25	1	1,922	0.05%
2019/08/22	0	0.00	1	41.65	41.35	-1	1,952	-0.05%
2019/08/21	0	0.00	1	41.40	41.35	-1	1,959	-0.05%
2019/08/20	1	42.05	0	0.00	41.30	1	1,959	0.05%
2019/08/19	1	41.40	1	41.70	41.70	0	1,963	0.00%
2019/08/15	3	40.13	1	40.20	40.30	2	1,971	0.10%
2019/08/13	1	39.75	0	0.00	40.35	1	1,957	0.05%
2019/08/05	0	0.00	6	39.75	39.55	-6	2,017	-0.30%
2019/07/30	12	42.72	0	0.00	41.70	12	2,092	0.57%
2019/07/25	0	0.00	1	42.00	42.00	-1	2,094	-0.05%
2019/07/24	0	0.00	1	42.10	41.55	-1	2,117	-0.05%
2019/07/19	50	40.96	0	0.00	41.00	50	2,238	2.23%
2019/07/18	1	41.60	0	0.00	40.95	1	2,274	0.04%
2019/07/16	4	42.10	0	0.00	42.25	4	2,368	0.17%
2019/07/11	0	0.00	3	42.00	42.05	-3	3,046	-0.10%
2019/07/08	3	46.05	1	46.35	46.50	2	3,069	0.07%
2019/07/05	4	45.91	0	0.00	46.00	4	3,050	0.13%
2019/07/04	4	46.11	1	46.10	46.05	3	3,035	0.10%
2019/07/03	2	44.98	1	45.20	44.95	1	3,051	0.03%
2019/07/02	1	45.40	0	0.00	45.35	1	3,074	0.03%
2019/06/26	1	44.05	0	0.00	44.00	1	3,467	0.03%
2019/06/25	0	0.00	1	45.00	44.20	-1	3,672	-0.03%
2019/06/24	1	44.65	0	0.00	44.80	1	3,698	0.03%
2019/06/21	2	44.25	1	44.30	44.20	1	3,702	0.03%
2019/06/20	0	0.00	5	44.66	44.60	-5	3,710	-0.13%
2019/06/19	0	0.00	1	44.25	43.90	-1	3,704	-0.03%
2019/06/18	6	44.09	0	0.00	43.90	6	3,689	0.16%
2019/06/17	0	0.00	3	43.50	44.20	-3	3,652	-0.08%
2019/06/13	3	42.50	0	0.00	42.30	3	3,633	0.08%
2019/06/12	1	43.05	2	43.55	43.40	-1	3,652	-0.03%
2019/06/04	0	0.00	1	42.80	42.75	-1	3,818	-0.03%
2019/06/03	1	42.80	0	0.00	42.80	1	3,876	0.03%
2019/05/28	0	0.00	1	42.30	42.65	-1	4,211	-0.02%
2019/05/27	0	0.00	1	41.75	41.80	-1	4,296	-0.02%
2019/05/24	2	41.90	1	42.00	41.75	1	4,340	0.02%
2019/05/20	0	0.00	2	42.48	42.20	-2	4,785	-0.04%
2019/05/15	2	45.25	0	0.00	45.40	2	4,949	0.04%
2019/05/10	0	0.00	1	46.50	46.40	-1	5,309	-0.02%
2019/05/09	0	0.00	1	47.65	46.30	-1	5,301	-0.02%
2019/05/07	1	47.05	0	0.00	46.80	1	5,398	0.02%
2019/04/30	5	47.25	6	47.30	47.60	-1	5,452	-0.02%
2019/04/29	1	47.60	0	0.00	47.00	1	5,443	0.02%
2019/04/26	4	49.44	1	49.40	49.35	3	5,378	0.06%
2019/04/23	1	50.90	1	50.20	51.00	0	5,414	0.00%
2019/04/22	6	50.88	0	0.00	50.40	6	5,390	0.11%
2019/04/19	3	52.07	1	51.60	51.50	2	5,344	0.04%
2019/04/18	23	53.67	16.1	54.77	51.90	7	5,217	0.13%
2019/04/17	2	51.95	1	51.80	52.10	1	4,912	0.02%
2019/04/15	3	52.30	0	0.00	50.80	3	4,788	0.06%
2019/04/12	1	50.90	1	51.20	51.20	0	4,768	0.00%
2019/04/11	0	0.00	2	51.10	50.50	-2	4,731	-0.04%
2019/04/10	0	0.00	3	50.60	50.80	-3	4,659	-0.06%
2019/04/09	2	50.40	4	50.50	50.40	-2	4,635	-0.04%
2019/04/03	1	49.65	0	0.00	49.90	1	4,572	0.02%
2019/04/02	1	49.15	0.1	49.20	49.20	0.9	4,554	0.02%
2019/04/01	11	51.59	13	49.94	49.55	-2	4,514	-0.04%
2019/03/29	31	51.35	27	51.09	51.00	4	4,422	0.09%
2019/03/28	7	50.53	8	50.88	50.20	-1	4,217	-0.02%
2019/03/27	0	0.00	3	48.65	49.10	-3	4,070	-0.07%
2019/03/26	1	48.00	2	48.00	47.95	-1	4,058	-0.02%
2019/03/25	3	47.85	12	47.80	47.95	-9	4,079	-0.22%
2019/03/22	12	48.67	2	48.25	48.85	10	4,131	0.24%
2019/03/21	0	0.00	8	48.16	48.00	-8	4,149	-0.19%
2019/03/20	0	0.00	1	48.35	48.15	-1	4,213	-0.02%
2019/03/18	1	47.85	1	47.80	47.80	0	4,279	0.00%
2019/03/13	4	47.10	0	0.00	47.35	4	4,420	0.09%
2019/03/08	3	49.20	4	49.00	48.95	-1	4,900	-0.02%
2019/03/07	0	0.00	3	49.27	48.90	-3	5,053	-0.06%
2019/03/05	10	49.95	11	50.73	49.40	-1	5,330	-0.02%
2019/03/04	0	0.00	5	49.43	49.95	-5	5,322	-0.09%
2019/02/25	1	49.95	1	49.70	49.65	0	5,363	0.00%
2019/02/22	2	49.25	0	0.00	49.25	2	5,642	0.04%
2019/02/20	16	49.73	29	49.38	49.45	-13	6,090	-0.21%
2019/02/19	28	47.72	1	48.70	48.20	27	6,410	0.42%
2019/02/18	4	47.38	0	0.00	47.00	4	6,365	0.06%
2019/02/15	2	47.00	27	46.48	46.30	-25	6,500	-0.38%
2019/02/14	0	0.00	1	47.70	46.90	-1	6,474	-0.02%
2019/02/13	3	46.93	3	47.23	47.50	0	6,440	0.00%
2019/02/12	4	46.49	6	47.13	46.30	-2	6,335	-0.03%
2019/02/11	4	46.01	0	0.00	46.15	4	6,297	0.06%
2019/01/30	1	43.95	1	44.10	43.90	0	6,298	0.00%
2019/01/29	0	0.00	1	44.20	43.90	-1	6,405	-0.02%
2019/01/25	3	43.00	1	42.90	42.65	2	6,668	0.03%
2019/01/24	0	0.00	1	42.70	42.25	-1	6,838	-0.01%
2019/01/23	0	0.00	1	42.30	42.30	-1	6,947	-0.01%
2019/01/17	0	0.00	1	42.95	41.45	-1	7,253	-0.01%
2019/01/15	0	0.00	5	41.63	42.00	-5	7,408	-0.07%
2019/01/14	1	40.95	0	0.00	41.30	1	7,474	0.01%
2019/01/11	4	41.48	0	0.00	40.85	4	7,575	0.05%
2019/01/10	1	41.55	0	0.00	40.80	1	7,608	0.01%
2019/01/09	2	42.03	4	40.40	41.50	-2	7,678	-0.03%
2019/01/08	3	39.80	0	0.00	39.80	3	7,699	0.04%
2019/01/07	0	0.00	1	39.05	39.00	-1	7,804	-0.01%
2019/01/04	3	37.25	0	0.00	37.70	3	8,013	0.04%
2018/12/28	0	0.00	1	39.40	39.25	-1	8,464	-0.01%
2018/12/27	0	0.00	1	39.50	39.35	-1	8,678	-0.01%
2018/12/25	2	38.85	0	0.00	39.15	2	8,747	0.02%
2018/12/22	0	0.00	1	39.45	39.30	-1	8,865	-0.01%
2018/12/21	1	39.90	0	0.00	40.10	1	8,977	0.01%
2018/12/20	1	39.25	0	0.00	39.25	1	9,028	0.01%
2018/12/19	1	41.65	2	41.83	41.25	-1	9,063	-0.01%
2018/12/17	0	0.00	2	43.15	42.35	-2	9,208	-0.02%
2018/12/12	1	42.50	0	0.00	42.15	1	9,320	0.01%
2018/12/07	0	0.00	1	41.85	42.40	-1	9,581	-0.01%
2018/12/06	1	41.30	6	42.93	41.35	-5	9,661	-0.05%
2018/12/05	17	43.76	12	43.89	43.70	5	9,644	0.05%
2018/12/04	10	46.35	5	46.50	45.30	5	9,765	0.05%
2018/12/03	8	45.95	8	46.04	46.00	0	9,903	0.00%
2018/11/30	5	43.13	12	43.73	42.85	-7	9,702	-0.07%
2018/11/29	1	44.10	7	44.24	42.60	-6	9,660	-0.06%
2018/11/28	2	43.00	0	0.00	43.35	2	9,822	0.02%
2018/11/27	3	41.68	4	42.05	42.70	-1	10,097	-0.01%
2018/11/26	8	41.90	1	41.50	41.90	7	10,169	0.07%
2018/11/23	4	41.14	8	42.29	40.95	-4	10,650	-0.04%
2018/11/22	9	43.45	14	43.34	42.20	-5	11,237	-0.04%
2018/11/21	21	43.82	20	43.84	43.45	1	11,316	0.01%
2018/11/20	16	42.94	15	43.07	42.85	1	11,248	0.01%
2018/11/19	8	42.93	13	43.31	43.35	-5	11,244	-0.04%
2018/11/16	6	42.19	22	42.11	42.45	-16	10,913	-0.15%
2018/11/15	8	38.24	2	38.55	38.60	6	10,502	0.06%
2018/11/14	8	37.98	14	38.06	38.15	-6	10,558	-0.06%
2018/11/13	2	35.10	1	35.20	36.30	1	10,537	0.01%
2018/11/12	15	36.38	5	36.72	36.50	10	10,744	0.09%
2018/11/09	5	37.57	5	37.64	37.90	0	10,946	0.00%
2018/11/08	4	39.05	3	37.72	37.60	1	11,142	0.01%
2018/11/07	10	37.67	30	37.80	38.20	-20	11,387	-0.18%
2018/11/06	11	38.42	9	37.16	36.55	2	11,635	0.02%
2018/11/05	11	37.92	12	38.11	38.30	-1	11,813	-0.01%
2018/11/02	11	39.35	11	39.78	38.50	0	12,206	0.00%
2018/11/01	13	36.66	23	37.15	38.00	-10	12,109	-0.08%
2018/10/31	32	35.92	17	35.69	35.60	15	12,270	0.12%
2018/10/30	11	34.07	5	33.45	33.80	6	12,463	0.05%
2018/10/29	11	34.60	10	34.74	34.90	1	12,819	0.01%
2018/10/26	7	34.91	9	34.74	34.35	-2	13,108	-0.02%
2018/10/25	8	35.06	7	35.24	34.30	1	13,319	0.01%
2018/10/24	13	37.22	9	37.39	37.20	4	13,823	0.03%
2018/10/23	6	38.23	5	38.36	37.20	1	14,375	0.01%
2018/10/22	1	35.35	3	37.25	38.20	-2	14,660	-0.01%
2018/10/19	15	36.52	14	36.22	36.25	1	14,996	0.01%
2018/10/18	6	38.53	6	38.08	38.20	0	15,189	0.00%
2018/10/17	5	39.20	5	38.61	37.95	0	15,515	0.00%
2018/10/16	14	38.97	10	38.82	38.70	4	15,752	0.03%
2018/10/15	0	0.00	2	38.95	38.10	-2	16,077	-0.01%
2018/10/12	5	38.10	3	37.67	38.00	2	16,424	0.01%
2018/10/11	1	35.65	1	36.40	35.65	0	16,551	0.00%
2018/10/09	2	39.53	3	39.63	39.60	-1	16,632	-0.01%
2018/10/08	3	39.33	7	38.35	38.70	-4	16,608	-0.02%
2018/10/05	17	41.55	6	41.00	40.55	11	16,636	0.07%
2018/10/04	0	0.00	3	44.70	44.50	-3	16,728	-0.02%
2018/10/03	5	45.60	3	45.20	44.85	2	16,756	0.01%
2018/10/02	0	0.00	3	45.60	45.45	-3	16,880	-0.02%
2018/10/01	2	45.30	0	0.00	45.50	2	16,997	0.01%
2018/09/28	7	44.95	11	44.74	44.70	-4	17,123	-0.02%
2018/09/27	5	46.65	2	45.30	44.55	3	17,100	0.02%
2018/09/26	5	47.30	5	46.40	46.65	0	17,279	0.00%
2018/09/25	11	46.94	12	47.13	47.15	-1	17,431	-0.01%
2018/09/21	3	46.85	5	47.05	47.45	-2	17,599	-0.01%
2018/09/20	2	46.50	0	0.00	46.30	2	17,626	0.01%
2018/09/19	10	47.30	11	46.59	45.90	-1	17,739	-0.01%
2018/09/18	6	47.23	3	46.30	46.20	3	18,029	0.02%
2018/09/17	1	48.10	5	48.04	47.50	-4	18,147	-0.02%
2018/09/14	4	47.70	0	0.00	47.20	4	18,202	0.02%
2018/09/12	5	46.40	2	46.10	46.20	3	18,486	0.02%
2018/09/11	4	47.79	12	48.83	47.95	-8	18,890	-0.04%
2018/09/10	9	48.21	0	0.00	46.90	9	19,253	0.05%
2018/09/07	7	50.36	5	47.85	48.00	2	19,522	0.01%
2018/09/06	5	51.30	5	52.50	51.40	0	19,801	0.00%
2018/09/05	5	51.60	6	52.00	51.70	-1	20,055	0.00%
2018/09/04	8	53.29	3	52.00	52.50	5	20,382	0.02%
2018/09/03	7	54.43	3	56.27	53.20	4	20,383	0.02%
2018/08/31	3	59.00	3	59.20	59.10	0	20,235	0.00%
2018/08/30	12	58.94	22	58.67	59.50	-10	20,644	-0.05%
2018/08/29	35	57.21	34	57.62	58.60	1	20,528	0.00%
2018/08/28	17	54.70	5	54.22	53.70	12	20,044	0.06%
2018/08/27	0	0.00	1	53.50	53.60	-1	20,136	0.00%
2018/08/24	1	51.20	2	51.85	51.20	-1	20,142	0.00%
2018/08/23	1	51.30	2	51.20	50.90	-1	20,315	0.00%
2018/08/22	1	53.10	1	52.80	52.80	0	20,443	0.00%
2018/08/21	11	53.27	15	53.32	53.30	-4	20,954	-0.02%
2018/08/20	13	52.53	7	52.37	53.10	6	21,048	0.03%
2018/08/17	5	54.30	6	51.85	51.70	-1	21,292	0.00%
2018/08/16	2	51.70	5	52.24	53.00	-3	21,414	-0.01%
2018/08/15	5	51.84	2	52.25	50.90	3	21,712	0.01%
2018/08/14	12	53.70	7	53.69	53.00	5	21,833	0.02%
2018/08/13	6	52.67	6	53.25	53.00	0	21,720	0.00%
2018/08/10	9	55.48	7	55.44	54.70	2	21,906	0.01%
2018/08/09	23	56.45	22	56.23	57.20	1	22,026	0.00%
2018/08/08	6	56.93	6	55.75	54.00	0	21,777	0.00%
2018/08/07	0	0.00	4	57.13	57.00	-4	21,945	-0.02%
2018/08/06	1	56.50	1	55.80	56.10	0	21,671	0.00%
2018/08/03	4	53.38	9	54.30	55.10	-5	21,681	-0.02%
2018/08/02	10	53.80	6	52.90	52.60	4	21,360	0.02%
2018/08/01	44	56.61	44	55.44	56.30	0	21,195	0.00%
2018/07/31	9	56.40	10	53.64	55.00	-1	21,293	0.00%
2018/07/30	8	61.71	5	63.50	56.90	3	21,006	0.01%
2018/07/27	18	62.61	18	62.41	63.20	0	20,592	0.00%
2018/07/26	31	60.41	23	61.15	59.50	8	20,199	0.04%
2018/07/25	6	60.23	1	60.30	60.50	5	19,772	0.03%
2018/07/24	12	59.89	10	59.50	59.30	2	19,543	0.01%
2018/07/23	5	59.00	0	0.00	58.40	5	19,192	0.03%
2018/07/20	2	59.65	3	59.80	57.50	-1	18,857	-0.01%
2018/07/19	11	63.35	3	62.63	62.50	8	18,399	0.04%
2018/07/17	2	70.90	5	69.60	70.10	-3	17,612	-0.02%
2018/07/16	0	0.00	1	74.40	74.00	-1	17,421	-0.01%
2018/07/13	1	80.60	7	81.40	77.40	-6	17,352	-0.03%
2018/07/12	19	77.83	15	79.84	79.60	4	17,118	0.02%
2018/07/11	0	0.00	2	73.70	74.10	-2	16,907	-0.01%
2018/07/10	21	74.51	14	75.07	75.40	7	16,942	0.04%
2018/07/09	24	76.49	29	75.92	74.70	-5	16,812	-0.03%
2018/07/06	8	70.60	0	0.00	71.20	8	16,621	0.05%
2018/07/05	0	0.00	2	78.05	74.30	-2	16,436	-0.01%
2018/07/04	11	77.09	6	76.45	78.00	5	16,343	0.03%
2018/07/03	11	83.86	10	82.50	80.30	1	16,062	0.01%
2018/07/02	3	84.30	3	84.00	82.00	0	15,824	0.00%
2018/06/29	1	81.30	3.5	81.57	81.00	-2.5	15,564	-0.02%
2018/06/28	1	80.50	0	0.00	79.50	1	15,407	0.01%
2018/06/27	14	82.25	13	84.80	81.70	1	15,197	0.01%
2018/06/26	13	81.81	13	80.47	83.80	0	14,811	0.00%
2018/06/22	0	0.00	1	81.50	82.00	-1	14,376	-0.01%
2018/06/21	17	85.53	18.1	85.51	84.80	-1.1	14,108	-0.01%
2018/06/20	8	93.06	5	93.30	83.90	3	13,863	0.02%
2018/06/19	15	89.82	19.1	90.27	92.50	-4.1	13,401	-0.03%
2018/06/15	15	90.33	15	88.43	86.20	0	12,909	0.00%
2018/06/14	26	86.81	25	87.23	88.40	1	12,439	0.01%
2018/06/13	1	82.50	7	82.60	82.50	-6	11,881	-0.05%
2018/06/12	7	84.63	6	84.17	81.40	1	11,487	0.01%
2018/06/11	26	79.49	47	78.24	81.20	-21	10,989	-0.19%
2018/06/08	0	0.00	1	73.30	73.90	-1	10,619	-0.01%
2018/06/07	9	73.37	30	73.61	72.10	-21	10,315	-0.20%
2018/06/06	5	70.00	0	0.00	71.10	5	9,695	0.05%
2018/06/05	0	0.00	1	67.30	64.70	-1	9,274	-0.01%
2018/06/04	4	68.85	4	68.15	67.00	0	9,060	0.00%
2018/06/01	1	66.60	12	65.33	68.40	-11	8,759	-0.13%
2018/05/31	2	66.45	1	64.80	63.50	1	8,530	0.01%
2018/05/30	2	67.00	4	66.88	67.60	-2	8,298	-0.02%
2018/05/29	12	68.25	16	68.43	68.00	-4	8,049	-0.05%
2018/05/28	11	65.41	8	63.96	66.10	3	7,484	0.04%
2018/05/25	14	57.51	22	57.80	60.10	-8	7,226	-0.11%
2018/05/24	1	53.50	1	54.80	54.70	0	6,818	0.00%
2018/05/23	24	53.26	26	52.84	53.60	-2	6,462	-0.03%
2018/05/22	5	50.56	18	49.99	50.00	-13	5,898	-0.22%
2018/05/21	1	47.00	4	47.96	48.60	-3	5,531	-0.05%
2018/05/18	48	49.66	27	49.93	47.30	21	5,303	0.40%
2018/05/17	4	48.46	10	48.38	48.70	-6	4,741	-0.13%
2018/05/16	12	46.87	0	0.00	47.00	12	4,302	0.28%
2018/05/15	26	47.75	25.5	47.98	48.40	0.5	4,095	0.01%
2018/05/14	5	44.80	0	0.00	45.00	5	3,717	0.13%
2018/05/11	5	39.56	5	39.97	40.95	0	3,612	0.00%
2018/05/10	10	36.70	0	0.00	37.25	10	3,268	0.31%
2018/05/09	15	36.13	5	36.85	37.80	10	3,153	0.32%
2018/05/08	2	37.00	2	36.70	37.10	0	2,984	0.00%
2018/05/07	6	36.36	8	36.45	36.70	-2	2,594	-0.08%
2018/05/04	1	34.10	0	0.00	33.40	1	2,251	0.04%
2018/05/02	0	0.00	3	31.83	31.60	-3	2,001	-0.15%
2018/04/30	3	31.77	4	32.00	31.25	-1	1,998	-0.05%
2018/04/27	1	29.30	0	0.00	31.05	1	1,933	0.05%
2018/04/26	1.4	30.30	0	0.00	30.30	1.4	1,923	0.07%
2018/04/25	1	30.60	0	0.00	30.90	1	1,963	0.05%
2018/04/24	1	30.80	0	0.00	31.20	1	2,061	0.05%
2018/04/16	11	33.00	6	33.19	33.30	5	2,483	0.20%
2018/04/13	0	0.00	3	32.25	31.55	-3	2,435	-0.12%
2018/04/03	1	30.40	0	0.00	30.90	1	2,640	0.04%
2018/03/29	1	30.80	0	0.00	30.75	1	2,759	0.04%
2018/03/27	0	0.00	1	31.55	31.65	-1	2,814	-0.04%
2018/03/26	2	30.30	0	0.00	30.60	2	2,782	0.07%
2018/03/22	0	0.00	1	32.20	32.05	-1	2,764	-0.04%
2018/03/21	0	31.75	0	0.00	31.65	0	2,698	0.00%
2018/03/19	3	32.10	0	0.00	32.00	3	2,702	0.11%
2018/03/14	1	31.05	0	0.00	31.00	1	2,677	0.04%
2018/03/08	1	30.65	0	0.00	30.65	1	2,895	0.03%
2018/03/07	0	0.00	1	30.80	30.65	-1	3,205	-0.03%
2018/03/06	1	31.50	0	0.00	31.60	1	3,505	0.03%
2018/03/05	1	31.70	1	32.30	32.00	0	3,547	0.00%
2018/02/23	0	0.00	4	30.40	30.50	-4	3,597	-0.11%
2018/02/02	2	30.55	0	0.00	30.50	2	3,749	0.05%
2018/01/24	2	31.50	0	0.00	31.50	2	4,312	0.05%
2018/01/18	1	32.30	0	0.00	31.85	1	4,188	0.02%
2018/01/17	0	0.00	6	33.53	32.15	-6	4,078	-0.15%
2018/01/16	7	34.56	1	34.75	34.80	6	3,831	0.16%
2018/01/09	0	0.00	35	31.41	31.90	-35	3,420	-1.02%
2018/01/08	0	0.00	30	31.62	31.00	-30	3,373	-0.89%
2018/01/03	0	0.00	14	31.45	31.35	-14	3,194	-0.44%