華城 (1519)-凱基-和平券商分點個股進出

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

華城

(1519)

可現股當沖

股價
818
漲跌
▲16
漲幅
+2.00%
成交量
9,684張
產業
上市電機機械類股
616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

華城 (1519)籌碼相關－凱基-和平券商分點個股進出

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-和平券商分點個股進出
凱基-和平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
2024/05/03	6	833.57	7.1	821.71	818.00	-1.1	8,615	-0.01%
2024/05/02	10.3	821.23	8	836.75	802.00	2.3	8,624	0.03%
2024/04/30	10.1	836.62	9	829.89	847.00	1.1	8,719	0.01%
2024/04/29	4.1	849.48	3	850.67	853.00	1.1	8,889	0.01%
2024/04/26	3	870.26	3	879.95	854.00	0	8,899	0.00%
2024/04/25	2	836.12	5	842.20	863.00	-3	8,868	-0.03%
2024/04/24	11.1	836.32	12	821.83	854.00	-0.9	8,917	-0.01%
2024/04/23	1	829.99	1	820.01	825.00	0	8,918	0.00%
2024/04/22	50.1	873.75	20	857.90	824.00	30.1	8,930	0.34%
2024/04/19	16	931.36	13	943.00	915.00	3	9,306	0.03%
2024/04/18	14	959.16	9	963.56	955.00	5	9,456	0.05%
2024/04/17	0	0.00	3.1	945.97	950.00	-3.1	9,597	-0.03%
2024/04/16	1	863.00	2	856.69	864.00	-1	9,707	-0.01%
2024/04/15	19	891.10	17	918.65	876.00	2	9,834	0.02%
2024/04/12	1	943.00	43.1	932.58	946.00	-42.1	9,802	-0.43%
2024/04/11	4.1	886.78	3	888.73	860.00	1.1	9,877	0.01%
2024/04/10	2	857.00	2	875.78	857.00	0	10,154	0.00%
2024/04/09	0	0.00	2.1	821.98	853.00	-2.1	10,284	-0.02%
2024/04/08	3	810.83	1	852.06	776.00	2	10,564	0.02%
2024/04/03	0	805.00	0	806.00	816.00	0	11,029	0.00%
2024/04/02	0	0.00	0.1	770.00	792.00	-0.1	11,324	0.00%
2024/04/01	0	0.00	0.1	710.00	740.00	-0.1	11,455	0.00%
2024/03/29	0	681.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	0.1	679.25	1	670.00	670.00	-0.9	11,892	-0.01%
2024/03/27	0.1	722.06	0	0.00	710.00	0.1	11,970	0.00%
2024/03/26	0	0.00	0	792.33	788.00	0	12,056	0.00%
2024/03/25	0	0.00	2	785.00	785.00	-2	12,171	-0.02%
2024/03/22	0	0.00	0	705.00	714.00	0	12,314	0.00%
2024/03/21	0	0.00	0.1	693.00	700.00	-0.1	12,475	0.00%
2024/03/20	0.1	646.38	1	650.00	676.00	-0.9	12,743	-0.01%
2024/03/18	6	668.52	7	671.45	694.00	-1	13,261	-0.01%
2024/03/15	21	665.14	20	665.90	665.00	1	13,324	0.01%
2024/03/14	15	613.80	14	602.20	634.00	1	13,287	0.01%
2024/03/13	11	564.45	15	561.30	577.00	-4	13,228	-0.03%
2024/03/12	9	521.89	6	527.33	525.00	3	13,474	0.02%
2024/03/11	0	513.00	0	0.00	514.00	0	13,750	0.00%
2024/03/08	1	520.32	0	0.00	502.00	1	14,309	0.01%
2024/03/07	1	526.00	0	0.00	541.00	1	14,648	0.01%
2024/03/05	0	0.00	3	542.00	549.00	-3	15,117	-0.02%
2024/03/04	1	535.97	0	0.00	528.00	1	15,173	0.01%
2024/03/01	1	526.05	0.1	533.18	538.00	0.9	15,309	0.01%
2024/02/29	1	520.00	5	535.96	538.00	-4	15,599	-0.03%
2024/02/27	1	533.00	0	0.00	528.00	1	15,849	0.01%
2024/02/26	0	536.00	0	0.00	538.00	0	15,920	0.00%
2024/02/23	7.1	522.96	7.2	531.20	560.00	0	15,963	0.00%
2024/02/22	9	520.34	5	519.20	517.00	4	15,798	0.03%
2024/02/21	6	513.33	11	516.45	507.00	-5	15,728	-0.03%
2024/02/20	29	501.34	27	499.39	502.00	2	15,754	0.01%
2024/02/19	24.1	509.98	21	509.33	502.00	3.1	15,843	0.02%
2024/02/16	31	502.71	34.1	496.00	503.00	-3.1	15,945	-0.02%
2024/02/15	7	504.57	8	507.13	496.00	-1	15,911	-0.01%
2024/02/05	11	496.55	11	495.18	492.00	0	15,905	0.00%
2024/02/02	23.1	494.53	20	497.58	488.50	3.1	15,787	0.02%
2024/02/01	7	455.14	8.1	463.21	488.00	-1.1	15,625	-0.01%
2024/01/31	28	427.79	28	423.44	444.00	0	15,346	0.00%
2024/01/30	5.1	409.47	4.1	413.00	420.00	1	15,277	0.01%
2024/01/29	4	390.00	6	392.67	395.50	-2	15,176	-0.01%
2024/01/26	18	378.06	17	375.12	380.50	1	15,110	0.01%
2024/01/25	11	382.91	10	383.45	380.50	1	15,092	0.01%
2024/01/24	8	390.81	10	391.70	392.00	-2	15,113	-0.01%
2024/01/23	9	387.78	10	385.95	385.00	-1	15,081	-0.01%
2024/01/22	4	367.00	4	364.38	371.00	0	14,889	0.00%
2024/01/19	6	356.17	7	358.64	354.50	-1	14,857	-0.01%
2024/01/18	16	361.94	13	365.08	360.00	3	14,806	0.02%
2024/01/17	12	373.04	14	368.86	367.00	-2	14,731	-0.01%
2024/01/16	29	371.03	38.1	369.09	371.00	-9.1	14,678	-0.06%
2024/01/15	30.1	381.22	23.2	384.08	376.50	6.9	14,597	0.05%
2024/01/12	15.2	365.20	14	367.11	370.00	1.2	14,128	0.01%
2024/01/11	9.1	358.60	7	356.64	352.50	2.1	13,859	0.01%
2024/01/10	10	362.35	10	364.05	367.00	0	13,575	0.00%
2024/01/09	8	348.94	28	353.15	362.00	-20	13,419	-0.15%
2024/01/08	14	342.36	5	335.80	343.50	9	13,166	0.07%
2024/01/05	3	330.33	4	332.38	334.00	-1	13,086	-0.01%
2024/01/04	53	331.52	53	334.55	331.50	0	13,130	0.00%
2024/01/03	5	340.40	3	341.50	339.50	2	12,941	0.02%
2024/01/02	8	334.50	14	331.07	342.00	-6	12,972	-0.05%
2023/12/29	32	325.80	14	329.07	327.00	18	12,959	0.14%
2023/12/28	1	345.50	20	332.05	348.00	-19	12,540	-0.15%
2023/12/27	11	320.41	3	322.50	316.50	8	12,407	0.06%
2023/12/26	48	317.23	36	319.61	315.00	12	12,443	0.10%
2023/12/25	1	332.00	1	334.00	333.50	0	12,426	0.00%
2023/12/22	7	323.07	7	319.86	321.00	0	12,567	0.00%
2023/12/21	19	320.45	28	321.55	318.50	-9	12,690	-0.07%
2023/12/20	3	330.67	4	330.63	329.00	-1	12,710	-0.01%
2023/12/19	15	331.83	14	334.21	332.50	1	12,698	0.01%
2023/12/18	13	340.96	45	345.23	340.00	-32	12,706	-0.25%
2023/12/15	69	352.83	66	360.26	347.50	3	12,695	0.02%
2023/12/14	32	353.92	52	355.08	355.00	-20	12,522	-0.16%
2023/12/13	12	363.38	27	359.65	355.50	-15	12,405	-0.12%
2023/12/12	9.1	352.75	5	347.41	356.00	4.1	12,247	0.03%
2023/12/11	32	340.94	32	338.55	339.00	0	12,126	0.00%
2023/12/08	35	366.31	40	362.55	367.00	-5	11,943	-0.04%
2023/12/07	25	366.98	24	362.63	360.50	1	11,751	0.01%
2023/12/06	55	342.81	50.1	343.56	345.00	4.9	11,318	0.04%
2023/12/05	39	322.00	43.3	322.97	340.00	-4.3	10,842	-0.04%
2023/12/04	9	304.33	25	302.10	309.50	-16	10,334	-0.15%
2023/12/01	30	287.42	33	286.74	285.00	-3	10,050	-0.03%
2023/11/30	16	281.66	19	276.47	280.00	-3	9,890	-0.03%
2023/11/29	5	273.30	5	270.60	274.50	0	9,933	0.00%
2023/11/28	0	0.00	20	274.00	275.50	-20	10,156	-0.20%
2023/11/27	95	269.83	73	270.35	266.50	22	10,131	0.22%
2023/11/24	5	268.90	5	266.30	275.00	0	9,994	0.00%
2023/11/23	13	253.23	15	253.30	252.50	-2	9,949	-0.02%
2023/11/22	5	260.48	3	260.00	256.00	2	10,050	0.02%
2023/11/21	6	264.00	9	264.83	262.00	-3	10,180	-0.03%
2023/11/20	13	265.00	15	266.87	263.50	-2	10,417	-0.02%
2023/11/17	19	280.26	13	273.55	273.00	6	10,720	0.06%
2023/11/16	32	281.22	31	272.85	280.00	1	10,852	0.01%
2023/11/15	18	273.22	19	275.09	275.50	-1	10,892	-0.01%
2023/11/14	36	253.17	37.1	251.92	258.50	-1.1	10,845	-0.01%
2023/11/13	21	242.64	22	238.25	247.50	-1	10,839	-0.01%
2023/11/10	3	237.00	4	234.50	237.50	-1	10,923	-0.01%
2023/11/09	32	235.28	21	240.45	234.50	11	10,959	0.10%
2023/11/08	1	244.50	1	239.54	242.00	0	10,935	0.00%
2023/11/07	17	241.82	15	246.50	242.00	2	10,964	0.02%
2023/11/06	3.1	237.58	3	238.00	241.00	0.1	10,911	0.00%
2023/11/03	11	231.27	11	226.18	225.00	0	10,967	0.00%
2023/11/02	39	223.73	32	229.44	224.50	7	10,967	0.06%
2023/11/01	3	222.13	3	221.17	224.00	0	10,955	0.00%
2023/10/31	21	226.87	27	236.30	224.00	-6	10,889	-0.05%
2023/10/30	2.1	243.54	2	246.50	244.00	0.1	10,858	0.00%
2023/10/27	11	254.23	7	256.43	251.00	4	11,053	0.04%
2023/10/26	7	261.50	7	261.29	262.00	0	10,964	0.00%
2023/10/25	7	261.50	26	268.40	260.50	-19	10,877	-0.17%
2023/10/24	58	265.22	27	271.69	264.50	31	10,767	0.29%
2023/10/23	2	276.50	0	0.00	276.00	2	10,637	0.02%
2023/10/20	5	264.00	5	254.00	263.00	0	10,519	0.00%
2023/10/19	10	262.10	9	265.17	260.50	1	10,436	0.01%
2023/10/18	29	272.74	18	272.81	270.00	11	10,358	0.11%
2023/10/17	30	284.30	28	288.64	282.00	2	10,301	0.02%
2023/10/16	5.1	282.19	6	279.92	286.50	-0.9	10,209	-0.01%
2023/10/13	12	280.58	10	279.90	279.00	2	10,184	0.02%
2023/10/12	9	288.44	5	291.60	282.00	4	10,510	0.04%
2023/10/11	25	294.60	26	298.38	291.50	-1	10,446	-0.01%
2023/10/06	6	292.83	7	292.86	300.50	-1	10,317	-0.01%
2023/10/05	10	282.25	15.1	281.24	287.00	-5.1	10,182	-0.05%
2023/10/04	12	268.71	6	268.17	271.50	6	9,949	0.06%
2023/10/03	51	263.47	50	261.93	264.50	1	9,877	0.01%
2023/10/02	12.1	264.04	12.1	267.76	261.00	0	9,718	0.00%
2023/09/28	24.1	268.17	20.1	262.35	271.00	4	9,563	0.04%
2023/09/27	14	259.86	19	255.84	265.00	-5	9,350	-0.05%
2023/09/26	7.1	248.71	4	247.00	251.50	3.1	9,032	0.03%
2023/09/25	22	236.89	21	235.98	237.00	1	8,848	0.01%
2023/09/22	2	241.97	5	240.60	236.00	-3	8,783	-0.03%
2023/09/21	12.1	241.88	2	243.00	244.50	10.1	8,758	0.11%
2023/09/20	1	250.00	0	0.00	248.00	1	8,738	0.01%
2023/09/19	1	239.00	4	239.38	237.50	-3	8,858	-0.03%
2023/09/18	1	248.50	5	248.50	246.50	-4	8,894	-0.04%
2023/09/15	8	261.19	8	256.94	257.50	0	8,950	0.00%
2023/09/14	8	258.81	10	255.45	258.00	-2	9,015	-0.02%
2023/09/13	47	267.90	47	272.33	266.00	0	9,182	0.00%
2023/09/12	3	281.17	3	273.83	283.00	0	9,729	0.00%
2023/09/11	3	286.17	1	282.00	277.50	2	9,959	0.02%
2023/09/08	1	297.00	0	0.00	293.00	1	10,021	0.01%
2023/09/07	4	290.88	1	288.00	290.50	3	10,082	0.03%
2023/09/06	1	290.50	6	290.83	290.00	-5	10,299	-0.05%
2023/09/05	6	292.08	6	288.83	289.00	0	10,371	0.00%
2023/09/04	24.1	303.66	21	305.74	300.00	3.1	10,417	0.03%
2023/09/01	20	308.65	27	307.37	292.50	-7	10,454	-0.07%
2023/08/31	1	299.00	1	293.02	299.50	0	10,427	0.00%
2023/08/30	4	290.25	3	290.83	293.00	1	11,197	0.01%
2023/08/29	6	285.58	7	286.93	289.00	-1	11,426	-0.01%
2023/08/28	3	274.50	1	276.50	275.00	2	11,457	0.02%
2023/08/25	13	286.35	12	283.71	286.50	1	11,690	0.01%
2023/08/24	14	286.02	18	287.25	280.50	-4	11,751	-0.03%
2023/08/23	50	277.92	47	282.78	276.50	3	11,892	0.03%
2023/08/22	44	267.17	52	261.69	276.50	-8	11,782	-0.07%
2023/08/21	14	242.18	18	242.74	251.50	-4	11,843	-0.03%
2023/08/18	58	229.76	57.5	241.81	229.00	0.5	11,991	0.00%
2023/08/17	37	236.07	25	225.22	236.00	12	12,409	0.10%
2023/08/16	3	219.67	3	213.50	220.50	0	12,760	0.00%
2023/08/15	3	199.50	25	209.40	211.50	-22	13,520	-0.16%
2023/08/14	25	196.42	2	192.50	192.50	23	13,995	0.16%
2023/08/11	4	208.88	6	212.17	211.50	-2	14,177	-0.01%
2023/08/10	29	213.36	25	221.38	208.50	4	14,810	0.03%
2023/08/09	46	224.32	81	221.31	224.00	-35	15,071	-0.23%
2023/08/08	6	211.22	16	208.75	215.00	-10	15,351	-0.06%
2023/08/07	6	210.00	3	213.17	210.00	3	15,491	0.02%
2023/08/04	12	214.58	18	212.03	213.00	-6	15,662	-0.04%
2023/08/02	17	210.68	6.1	210.84	204.50	10.9	16,601	0.07%
2023/08/01	8	219.50	16.1	223.02	215.50	-8.1	16,927	-0.05%
2023/07/31	0	0.00	26	234.19	239.00	-26	16,830	-0.15%
2023/07/27	0.2	225.00	0	0.00	225.00	0.2	17,452	0.00%
2023/07/26	0	0.00	1	213.00	212.00	-1	17,983	-0.01%
2023/07/21	15	204.00	0	0.00	216.00	15	18,531	0.08%
2023/07/20	10	199.50	1	200.00	207.00	9	18,924	0.05%
2023/07/19	1	195.50	2	192.00	194.50	-1	19,270	-0.01%
2023/07/18	0	0.00	1	212.00	205.00	-1	19,478	-0.01%
2023/07/17	33	215.33	29	212.41	217.50	4	19,696	0.02%
2023/07/14	1	198.00	3	196.83	200.00	-2	19,571	-0.01%
2023/07/13	3	179.17	5	181.50	182.00	-2	19,921	-0.01%
2023/07/12	2	169.00	4	174.63	179.50	-2	20,297	-0.01%
2023/07/11	2	165.75	5.4	164.34	166.00	-3.4	20,490	-0.02%
2023/07/10	1	158.00	14	158.11	160.50	-13	21,069	-0.06%
2023/07/07	0	0.00	1	148.50	149.50	-1	21,127	0.00%
2023/07/06	1	149.50	0	0.00	149.50	1	21,463	0.00%
2023/07/05	0	0.00	2	149.00	146.00	-2	21,794	-0.01%
2023/07/04	1	150.50	1	148.50	149.00	0	22,408	0.00%
2023/07/03	1.3	146.59	0	0.00	149.00	1.3	22,625	0.01%
2023/06/30	3	147.33	4	150.00	147.50	-1	22,645	0.00%
2023/06/29	2	152.50	1	152.00	153.50	1	22,638	0.00%
2023/06/28	7	151.43	2	155.25	150.50	5	22,599	0.02%
2023/06/27	20.1	157.36	18	162.19	154.00	2.1	22,552	0.01%
2023/06/26	12	162.42	4	164.50	162.50	8	22,389	0.04%
2023/06/21	2	163.00	2	162.25	163.50	0	22,342	0.00%
2023/06/20	20	161.58	19	163.26	162.00	1	22,277	0.00%
2023/06/19	29	161.83	31	166.87	161.00	-2	22,196	-0.01%
2023/06/16	87	164.63	83	165.69	165.50	4	22,158	0.02%
2023/06/15	5	155.00	16	157.03	157.00	-11	21,752	-0.05%
2023/06/14	15	147.57	4	149.50	146.00	11	21,479	0.05%
2023/06/13	3	146.67	4.1	147.51	146.50	-1.1	21,487	-0.01%
2023/06/12	60	145.06	57	145.02	147.50	3	21,458	0.01%
2023/06/09	4	152.75	16	153.16	153.50	-12	21,336	-0.06%
2023/06/08	16	152.19	14.1	155.49	151.50	1.9	21,375	0.01%
2023/06/07	12	152.42	4	154.75	155.00	8	21,519	0.04%
2023/06/06	22.3	153.55	14	152.86	153.00	8.3	21,748	0.04%
2023/06/05	20	163.45	22	163.43	156.00	-2	22,003	-0.01%
2023/06/02	18	150.44	27	151.67	158.00	-9	21,575	-0.04%
2023/06/01	7	145.42	4	145.25	144.00	3	21,395	0.01%
2023/05/31	6	142.00	10	142.65	145.00	-4	21,260	-0.02%
2023/05/30	17.7	139.06	7	140.64	141.00	10.7	20,917	0.05%
2023/05/29	12	142.79	14	141.96	141.00	-2	20,759	-0.01%
2023/05/26	14	137.57	5	139.70	135.50	9	20,465	0.04%
2023/05/25	8	140.88	6.2	141.79	141.00	1.8	20,375	0.01%
2023/05/24	6	136.25	6	138.33	139.00	0	20,944	0.00%
2023/05/23	10	130.95	11	131.73	137.00	-1	21,081	0.00%
2023/05/22	23	127.33	23	127.70	128.50	0	20,821	0.00%
2023/05/19	23	122.98	20	122.93	123.50	3	20,484	0.01%
2023/05/18	3	114.17	18	116.39	117.50	-15	19,659	-0.08%
2023/05/17	6.1	108.07	4	108.75	107.00	2.1	19,385	0.01%
2023/05/16	62	105.39	62	108.35	109.50	0	19,125	0.00%
2023/05/15	4	105.38	4.1	105.66	105.00	-0.1	18,444	0.00%
2023/05/12	12.1	97.94	12	98.18	101.50	0.1	18,028	0.00%
2023/05/11	12.1	97.94	12	98.18	95.40	0.1	17,657	0.00%
2023/05/10	13	100.14	8	100.28	98.90	5	17,423	0.03%
2023/05/09	23	105.67	10	105.50	103.00	13	17,153	0.08%
2023/05/08	14	104.61	20.4	105.98	109.00	-6.4	16,130	-0.04%
2023/05/05	9	98.10	10	99.22	99.10	-1	15,714	-0.01%
2023/05/04	13	97.75	14	98.31	99.30	-1	15,651	-0.01%
2023/05/03	22	98.68	14	99.08	97.40	8	15,618	0.05%
2023/05/02	11	99.55	27	99.66	103.50	-16	15,474	-0.10%
2023/04/28	5	94.88	2	94.35	94.90	3	15,106	0.02%
2023/04/27	10	91.16	4	91.23	92.60	6	15,100	0.04%
2023/04/26	1	93.00	1	92.70	92.30	0	14,970	0.00%
2023/04/25	11	96.65	7	95.01	93.70	4	14,800	0.03%
2023/04/24	11	98.18	10.1	99.01	98.80	1	14,460	0.01%
2023/04/21	35	95.40	15	95.03	95.40	20	14,258	0.14%
2023/04/20	65	98.98	74	98.81	97.10	-9	14,161	-0.06%
2023/04/19	33	97.94	2	99.75	99.00	31	14,099	0.22%
2023/04/18	12	99.17	13	99.32	97.90	-1	14,320	-0.01%
2023/04/17	6	97.88	10	98.50	97.10	-4	14,921	-0.03%
2023/04/14	10	96.38	13	97.03	94.70	-3	15,018	-0.02%
2023/04/13	24.3	97.99	14	97.59	95.00	10.3	15,106	0.07%
2023/04/11	1	86.50	1.1	87.75	88.00	-0.1	14,422	0.00%
2023/04/10	4	82.58	1.1	81.14	80.00	2.9	14,136	0.02%
2023/04/07	9	78.14	15	77.97	78.90	-6	13,888	-0.04%
2023/04/06	0	0.00	12	71.50	73.40	-12	13,320	-0.09%
2023/03/31	3	69.30	1	69.30	69.30	2	13,138	0.02%
2023/03/29	0	0.00	10	69.60	69.50	-10	13,175	-0.08%
2023/03/28	14.1	68.98	3	68.80	69.00	11.1	13,250	0.08%
2023/03/27	5	69.54	3	71.36	69.20	2	13,199	0.02%
2023/03/24	3	71.63	4	71.13	71.60	-1	13,146	-0.01%
2023/03/23	3	70.87	0	0.00	71.10	3	13,169	0.02%
2023/03/22	5.1	70.58	2	71.25	70.30	3.1	13,179	0.02%
2023/03/21	9	72.26	5	71.86	71.20	4	13,105	0.03%
2023/03/20	1	70.50	7	69.49	72.00	-6	12,850	-0.05%
2023/03/17	2	66.75	2	66.05	66.70	0	12,670	0.00%
2023/03/16	9.1	67.65	14	66.80	66.20	-4.9	12,877	-0.04%
2023/03/15	9	68.18	4	67.58	67.40	5	13,338	0.04%
2023/03/14	11	67.73	10	66.85	66.80	1	13,476	0.01%
2023/03/13	6	67.23	1	68.00	67.00	5	13,395	0.04%
2023/03/10	59.2	70.14	61	71.40	70.00	-1.8	13,319	-0.01%
2023/03/09	82	72.64	94	74.69	75.50	-12	13,009	-0.09%
2023/03/08	21	72.37	4	73.18	72.70	17	12,513	0.14%
2023/03/07	4	69.08	9.2	69.51	68.90	-5.2	12,001	-0.04%
2023/03/06	0.2	66.00	10	65.76	65.60	-9.8	11,557	-0.08%
2023/03/03	5	64.24	5	63.00	63.00	0	11,394	0.00%
2023/03/02	2	63.60	1	63.10	63.00	1	11,292	0.01%
2023/03/01	0	0.00	1	62.80	63.50	-1	11,251	-0.01%
2023/02/24	62	63.14	62	64.35	63.00	0	11,218	0.00%
2023/02/23	10	63.86	6	64.33	64.30	4	11,108	0.04%
2023/02/22	87	65.23	77	65.67	64.80	10	10,890	0.09%
2023/02/21	11	61.03	33.1	61.70	64.50	-22.1	9,936	-0.22%
2023/02/20	23	59.87	17	59.60	58.70	6	9,340	0.06%
2023/02/17	3	57.13	4	57.20	57.80	-1	8,918	-0.01%
2023/02/16	2	56.50	1	56.40	56.00	1	8,693	0.01%
2023/02/15	28	55.65	34	56.32	55.50	-6	8,537	-0.07%
2023/02/14	1	52.70	0	0.00	53.50	1	8,236	0.01%
2023/02/13	0	0.00	1	52.11	53.10	-1	8,187	-0.01%
2023/02/10	0	0.00	1	55.00	54.50	-1	8,088	-0.01%
2023/02/09	2	56.25	0	0.00	55.50	2	8,006	0.03%
2023/02/08	1	55.30	1	55.50	54.70	0	7,887	0.00%
2023/02/07	1	55.20	2	55.10	55.10	-1	7,838	-0.01%
2023/02/03	6	54.22	5	54.98	54.50	1	7,776	0.01%
2023/02/02	0	0.00	1	56.30	56.00	-1	7,691	-0.01%
2023/02/01	3	57.03	6	57.87	56.40	-3	7,549	-0.04%
2023/01/31	7	56.17	6	56.48	56.50	1	7,360	0.01%
2023/01/30	0	0.00	3	52.63	54.40	-3	7,096	-0.04%
2023/01/17	3	52.10	3	52.03	52.30	0	6,920	0.00%
2023/01/16	2	50.20	0	0.00	50.70	2	6,779	0.03%
2023/01/10	0	0.00	1	52.20	52.40	-1	6,550	-0.02%
2023/01/09	1	52.20	1	52.70	52.40	0	6,462	0.00%
2023/01/06	8	52.15	2	52.30	52.10	6	6,331	0.09%
2023/01/05	93	57.49	98	58.12	56.90	-5	5,863	-0.09%
2023/01/04	9	55.19	8.1	55.95	57.60	0.9	4,884	0.02%
2023/01/03	4	51.88	61	50.14	52.40	-57	4,383	-1.30%
2022/12/30	0	0.00	15	50.56	48.30	-15	3,991	-0.38%
2022/12/28	8	49.56	17	49.33	48.75	-9	4,010	-0.22%
2022/12/27	6	49.75	16	49.66	49.10	-10	4,007	-0.25%
2022/12/26	21	49.24	1	49.05	49.50	20	3,948	0.51%
2022/12/23	20	48.73	0	0.00	48.90	20	3,954	0.51%
2022/12/21	2	48.18	3	48.52	48.05	-1	4,105	-0.02%
2022/12/20	2	49.50	2	48.10	47.35	0	4,102	0.00%
2022/12/16	0	0.00	2	49.13	49.20	-2	4,153	-0.05%
2022/12/15	52	49.00	2	48.90	48.90	50	4,340	1.15%
2022/12/14	2	49.20	5	49.59	49.25	-3	4,679	-0.06%
2022/12/12	2	47.50	1	48.95	48.35	1	4,889	0.02%
2022/12/08	2	50.35	6	49.77	49.60	-4	4,771	-0.08%
2022/12/07	6	49.84	5	49.08	49.65	1	4,481	0.02%
2022/12/06	0	0.00	85	48.01	48.70	-85	3,873	-2.19%
2022/12/05	81	44.44	3	44.18	44.30	78	3,623	2.15%
2022/12/02	3	43.45	5	43.50	42.70	-2	3,578	-0.06%
2022/12/01	0	0.00	4	42.09	41.80	-4	3,472	-0.12%
2022/11/29	0	0.00	1	41.40	41.40	-1	3,528	-0.03%
2022/11/23	2	40.55	2	39.95	39.95	0	3,712	0.00%
2022/11/22	7	41.19	4.2	41.32	41.20	2.8	3,684	0.08%
2022/11/21	3.2	40.61	5	40.41	40.50	-1.8	3,607	-0.05%
2022/11/17	3	38.80	4	38.79	38.70	-1	3,577	-0.03%
2022/11/15	0	0.00	14	37.85	38.40	-14	3,578	-0.39%
2022/11/14	6	37.50	1	37.35	38.10	5	3,590	0.14%
2022/10/18	1	41.00	0	0.00	41.00	1	3,724	0.03%
2022/10/14	6	43.63	11	43.01	42.90	-5	3,650	-0.14%
2022/10/13	1	41.80	0	0.00	41.70	1	3,584	0.03%
2022/10/12	1	42.65	2.1	43.09	43.45	-1.1	3,536	-0.03%
2022/10/06	1	43.15	1	42.85	42.30	0	3,426	0.00%
2022/10/04	1.1	41.69	3	41.47	41.90	-1.9	3,296	-0.06%
2022/10/03	0	0.00	1	40.95	40.05	-1	3,240	-0.03%
2022/09/30	0	41.50	0	0.00	41.60	0	3,204	0.00%
2022/09/29	11	43.15	8	41.45	41.70	3	3,138	0.10%
2022/09/28	3	41.02	1	43.15	40.45	2	3,009	0.07%
2022/09/27	1	42.25	7	40.13	42.00	-6	2,891	-0.21%
2022/09/26	11	42.06	4	40.64	40.30	7	2,822	0.25%
2022/09/23	8	44.68	9	44.95	44.20	-1	2,741	-0.04%
2022/09/22	24	44.06	21	44.40	44.90	3	2,634	0.11%
2022/09/21	8	44.89	5.1	44.84	44.00	3	2,393	0.12%
2022/09/20	2	43.60	12	40.52	43.50	-10	1,968	-0.51%
2022/09/19	11	41.03	3	42.03	40.40	8	1,755	0.46%
2022/09/16	2	41.00	0	0.00	39.15	2	1,629	0.12%
2022/09/13	1	39.80	3	39.92	40.05	-2	1,564	-0.13%
2022/09/12	2	40.35	0	0.00	40.55	2	1,558	0.13%
2022/09/08	6	40.47	1	40.25	40.25	5	1,554	0.32%
2022/09/06	0	40.25	0	0.00	39.45	0	1,604	0.00%
2022/09/05	2	40.78	0	0.00	41.20	2	1,577	0.13%
2022/09/02	0	0.00	4	41.90	42.00	-4	1,529	-0.26%
2022/09/01	1	39.55	0	0.00	39.55	1	1,390	0.07%
2022/08/30	6	40.35	6	40.20	39.55	0	1,303	0.00%
2022/08/23	4	38.75	3	38.35	38.35	1	1,184	0.08%
2022/08/18	0	0.00	6	40.16	39.30	-6	1,131	-0.53%
2022/08/17	7	40.01	6	40.08	39.00	1	1,067	0.09%
2022/08/16	0	0.00	3	38.63	38.70	-3	970	-0.31%
2022/08/15	0	0.00	4	36.53	36.95	-4	924	-0.43%
2022/08/12	0	0.00	1	36.10	36.15	-1	921	-0.11%
2022/08/11	4	36.26	0	0.00	36.30	4	924	0.43%
2022/08/10	1	38.10	1	38.60	38.10	0	879	0.00%
2022/07/29	1	37.10	0	0.00	37.10	1	846	0.12%
2022/07/25	0	0.00	3	38.10	38.60	-3	819	-0.37%
2022/07/21	1	36.40	0	0.00	36.85	1	819	0.12%
2022/07/19	0	0.00	2	37.50	37.50	-2	874	-0.23%
2022/07/18	1	37.20	0	0.00	37.05	1	879	0.11%
2022/07/14	0	0.00	12	37.14	37.00	-12	911	-1.32%
2022/07/05	0	0.00	1	35.65	35.00	-1	940	-0.11%
2022/07/04	0	0.00	0.3	33.80	34.00	-0.3	980	-0.03%
2022/06/28	13	36.61	4	35.50	35.15	9	1,199	0.75%
2022/06/24	0	0.00	0.2	35.80	35.60	-0.2	1,177	-0.02%
2022/06/17	3	33.80	0	0.00	33.90	3	1,213	0.25%
2022/06/16	3	34.40	0	0.00	34.20	3	1,273	0.24%
2022/06/15	0	0.00	3	37.20	35.00	-3	1,273	-0.24%
2022/06/08	0	0.00	2	36.20	36.10	-2	1,482	-0.13%
2022/06/07	0	0.00	2	35.75	36.10	-2	1,490	-0.13%
2022/05/18	7	35.07	0	0.00	35.15	7	1,545	0.45%
2022/04/26	1	40.80	2	40.53	40.20	-1	1,584	-0.06%
2022/04/22	1	40.70	1	40.10	40.00	0	1,724	0.00%
2022/04/20	1	41.90	0	0.00	41.10	1	2,108	0.05%
2022/04/15	2	43.03	1	43.70	42.55	1	2,467	0.04%
2022/04/12	1	42.30	0	0.00	42.15	1	2,426	0.04%
2022/04/08	0	0.00	2	43.65	44.20	-2	2,363	-0.08%
2022/04/07	2	44.00	2	43.75	42.30	0	2,310	0.00%
2022/04/06	7	44.08	9	44.28	44.60	-2	2,254	-0.09%
2022/04/01	0	0.00	1	42.10	42.00	-1	2,133	-0.05%
2022/03/31	2	42.95	2	41.60	41.10	0	2,107	0.00%
2022/03/28	1	40.85	0	0.00	40.95	1	2,038	0.05%
2022/03/22	0	0.00	2	41.78	41.85	-2	2,001	-0.10%
2022/03/21	2	42.15	0	0.00	41.60	2	1,999	0.10%
2022/03/16	0	0.00	1	42.70	41.30	-1	1,887	-0.05%
2022/03/15	0	0.00	5	40.50	40.05	-5	1,786	-0.28%
2022/03/14	5	41.40	8	41.46	42.05	-3	1,743	-0.17%
2022/03/08	4	36.83	0	0.00	37.00	4	1,629	0.25%
2022/03/04	2	38.10	2	38.45	38.60	0	1,637	0.00%
2022/03/03	6	38.53	2	38.55	38.70	4	1,636	0.24%
2022/03/01	0	0.00	5	37.30	37.40	-5	1,627	-0.31%
2022/02/24	2	36.90	0	0.00	36.45	2	1,623	0.12%
2022/02/17	0	0.00	20	38.93	38.45	-20	1,612	-1.24%
2022/02/16	20	38.65	0	0.00	38.90	20	1,616	1.24%
2022/01/21	0	0.00	1	39.15	39.05	-1	1,548	-0.06%
2022/01/18	1	41.10	0	0.00	40.20	1	1,507	0.07%
2022/01/13	10	42.48	11.5	43.03	42.70	-1.5	1,204	-0.13%
2022/01/12	13	43.22	19.3	42.80	43.55	-6.3	888	-0.71%
2022/01/11	10	39.60	0.8	39.60	39.60	9.3	556	1.66%
2021/12/30	2	37.25	0	0.00	37.35	2	472	0.42%
2021/12/27	0	0.00	1	37.10	37.10	-1	499	-0.20%
2021/12/20	1	37.45	0	0.00	36.80	1	583	0.17%
2021/12/13	0	0.00	2	35.70	35.90	-2	571	-0.35%
2021/11/26	0	0.00	2	35.40	35.40	-2	583	-0.34%
2021/11/15	1.5	36.17	0	0.00	36.10	1.5	627	0.24%
2021/11/11	2	37.85	3	37.62	37.45	-1	632	-0.16%
2021/11/10	0	0.00	1	37.25	37.25	-1	641	-0.16%
2021/11/05	3	37.20	2	37.10	37.10	1	659	0.15%
2021/11/04	1	37.10	1	36.80	36.80	0	670	0.00%
2021/11/02	2	38.35	0	0.00	36.80	2	683	0.29%
2021/10/25	0	0.00	1	35.35	35.55	-1	687	-0.15%
2021/10/21	0	0.00	1	36.55	35.95	-1	729	-0.14%
2021/09/27	1	38.65	0	0.00	38.35	1	935	0.11%
2021/09/24	2	38.30	0	0.00	37.90	2	944	0.21%
2021/09/15	0	0.00	5	38.50	39.40	-5	949	-0.53%
2021/09/08	0	0.00	5	35.55	35.30	-5	953	-0.52%
2021/09/07	0	0.00	24	36.40	36.25	-24	952	-2.52%
2021/09/01	5	38.66	0	0.00	38.60	5	972	0.51%
2021/08/30	0	0.00	2	38.30	38.35	-2	977	-0.20%
2021/08/27	5	38.20	0	0.00	38.00	5	986	0.51%
2021/08/26	0	0.00	2	38.00	38.05	-2	988	-0.20%
2021/08/24	1	37.50	0	0.00	37.90	1	987	0.10%
2021/08/16	0	0.00	1	38.80	38.30	-1	980	-0.10%
2021/08/13	0	0.00	30	39.33	39.90	-30	977	-3.07%
2021/08/11	0	0.00	1	40.45	40.45	-1	995	-0.10%
2021/08/10	0	0.00	46	41.00	40.80	-46	1,012	-4.54%
2021/08/04	0	0.00	11	43.10	43.10	-11	1,179	-0.93%
2021/08/02	10	43.40	0	0.00	43.10	10	1,409	0.71%
2021/07/26	1.3	47.78	0	0.00	47.85	1.3	1,707	0.07%
2021/07/23	0	0.00	2	46.78	46.30	-2	1,731	-0.12%
2021/07/22	0	0.00	2	45.75	45.65	-2	1,791	-0.11%
2021/07/19	0	0.00	3	46.25	46.05	-3	1,852	-0.16%
2021/07/16	0	0.00	12	45.65	44.85	-12	1,870	-0.64%
2021/07/15	0	0.00	24	44.08	45.00	-24	1,878	-1.28%
2021/07/14	0	0.00	2	44.95	43.85	-2	1,905	-0.10%
2021/07/13	0	0.00	10	44.83	44.30	-10	1,937	-0.52%
2021/07/12	2	41.15	0	0.00	41.10	2	1,897	0.11%
2021/07/07	0	0.00	20	41.80	41.55	-20	2,132	-0.94%
2021/07/06	4	42.23	0	0.00	42.10	4	2,164	0.18%
2021/07/01	0	0.00	1	42.80	42.30	-1	2,341	-0.04%
2021/06/30	0	0.00	2	44.50	43.60	-2	2,366	-0.08%
2021/06/29	0	0.00	3	43.65	43.75	-3	2,394	-0.13%
2021/06/28	0	0.00	1	43.20	43.20	-1	2,390	-0.04%
2021/06/25	4	43.70	0	0.00	43.70	4	2,393	0.17%
2021/06/21	5	41.50	0	0.00	41.05	5	2,399	0.21%
2021/06/17	1	42.40	0	0.00	42.70	1	2,422	0.04%
2021/06/16	2	43.00	0	0.00	42.55	2	2,439	0.08%
2021/06/11	2	43.18	0	0.00	43.40	2	2,443	0.08%
2021/06/04	4	44.08	0	0.00	43.30	4	2,485	0.16%
2021/06/03	0	0.00	10	44.15	43.90	-10	2,501	-0.40%
2021/06/02	0	0.00	4	43.63	43.80	-4	2,543	-0.16%
2021/05/31	0	0.00	1	44.40	44.25	-1	2,593	-0.04%
2021/05/28	2	43.35	10	43.22	43.30	-8	2,667	-0.30%
2021/05/20	1	41.30	0	0.00	40.50	1	2,710	0.04%
2021/05/18	4	40.48	0	0.00	42.40	4	2,721	0.15%
2021/05/14	15	40.90	3	41.17	41.70	12	2,677	0.45%
2021/05/13	4	40.05	2	40.10	40.00	2	2,662	0.08%
2021/05/11	4	47.41	0	0.00	45.50	4	2,633	0.15%
2021/05/10	5	50.72	1	52.20	49.50	4	2,569	0.16%
2021/05/07	2	48.90	4	49.98	49.35	-2	2,461	-0.08%
2021/05/06	2	48.00	0	0.00	50.10	2	2,299	0.09%
2021/05/05	4	46.76	0	0.00	45.55	4	2,236	0.18%
2021/05/04	0	0.00	0.2	46.15	46.35	-0.2	2,230	-0.01%
2021/05/03	5	50.66	1	51.10	49.40	4	2,211	0.18%
2021/04/29	1	51.00	0	0.00	51.10	1	2,193	0.05%
2021/04/28	3	50.70	2	50.70	51.30	1	2,155	0.05%
2021/04/26	3	49.52	1	50.00	49.80	2	2,082	0.10%
2021/04/23	0	0.00	1	48.35	48.20	-1	2,083	-0.05%
2021/04/22	0	0.00	20	49.22	48.20	-20	2,102	-0.95%
2021/04/21	2	50.40	4	49.91	49.80	-2	2,066	-0.10%
2021/04/20	0	0.00	0.1	50.40	50.20	-0.1	2,056	0.00%
2021/04/19	23	51.67	0	0.00	50.50	23	2,043	1.13%
2021/04/15	4	50.90	1	50.10	50.20	3	1,992	0.15%
2021/04/14	1	48.90	0	0.00	49.00	1	1,921	0.05%
2021/04/13	1	49.50	0	0.00	48.65	1	1,913	0.05%
2021/04/09	0	0.00	2	50.30	50.20	-2	1,857	-0.11%
2021/04/08	3	47.32	1	48.00	48.45	2	1,754	0.11%
2021/03/25	0.2	43.35	0	0.00	43.15	0.2	1,792	0.01%
2021/03/22	1	43.90	1	44.05	44.10	0	1,843	0.00%
2021/03/18	0	0.00	2	46.03	45.75	-2	1,869	-0.11%
2021/03/16	2	46.13	0	0.00	46.10	2	2,023	0.10%
2021/03/15	0	0.00	1	46.25	46.40	-1	2,089	-0.05%
2021/03/12	2	46.75	2	46.35	46.05	0	2,181	0.00%
2021/03/11	2	45.60	2	46.15	45.70	0	2,227	0.00%
2021/03/10	1	45.25	1	46.00	45.20	0	2,270	0.00%
2021/03/09	2	45.93	3	45.85	45.50	-1	2,327	-0.04%
2021/03/08	5	46.37	4	46.83	46.00	1	2,498	0.04%
2021/03/05	3	45.43	1	46.15	45.60	2	2,524	0.08%
2021/03/04	1	45.25	1	46.40	45.25	0	2,594	0.00%
2021/03/03	2	46.23	4	46.19	46.40	-2	2,729	-0.07%
2021/02/25	2	44.55	0	0.00	44.55	2	3,034	0.07%
2021/02/19	1	43.70	0	0.00	44.40	1	3,135	0.03%
2021/02/18	0	0.00	1	43.55	44.10	-1	3,181	-0.03%
2021/02/17	0	0.00	2	43.55	43.85	-2	3,189	-0.06%
2021/01/22	2	43.73	1	43.35	43.90	1	3,748	0.03%
2021/01/18	3	44.55	0	0.00	45.50	3	4,295	0.07%
2021/01/15	6	45.95	18	44.80	44.80	-12	4,681	-0.26%
2021/01/11	0	0.00	1	48.30	48.30	-1	4,867	-0.02%
2021/01/07	0	0.00	2	48.58	47.80	-2	5,141	-0.04%
2021/01/06	2	47.75	0	0.00	46.85	2	5,382	0.04%
2020/12/31	0	0.00	2	48.95	49.70	-2	5,941	-0.03%
2020/12/30	0	0.00	12	49.53	49.30	-12	6,023	-0.20%
2020/12/29	8	49.26	0	0.00	49.15	8	6,171	0.13%
2020/12/25	2	50.10	1	50.40	49.80	1	6,279	0.02%
2020/12/23	1	50.40	0	0.00	50.40	1	6,344	0.02%
2020/12/22	1	49.15	4	49.99	48.45	-3	6,478	-0.05%
2020/12/21	1	50.10	0	0.00	50.00	1	6,504	0.02%
2020/12/17	0	0.00	10	50.30	50.20	-10	6,592	-0.15%
2020/12/16	5	51.24	4	51.70	51.10	1	6,690	0.01%
2020/12/15	5	52.30	0	0.00	50.70	5	6,711	0.07%
2020/12/11	2	52.70	1	52.90	52.40	1	6,811	0.01%
2020/12/10	4	54.90	4	55.40	53.90	0	6,857	0.00%
2020/12/09	1	55.00	0	0.00	54.60	1	6,968	0.01%
2020/12/08	6	54.53	4	55.00	55.00	2	7,502	0.03%
2020/12/04	2	52.65	0	0.00	52.60	2	7,674	0.03%
2020/12/03	0	0.00	1	53.40	53.70	-1	7,727	-0.01%
2020/12/02	33	56.31	31	54.06	53.90	2	7,876	0.03%
2020/12/01	4	53.30	6	53.15	53.60	-2	7,773	-0.03%
2020/11/30	2	54.00	1	53.60	53.30	1	7,838	0.01%
2020/11/27	6	53.50	6	53.43	52.90	0	7,803	0.00%
2020/11/26	4	52.60	4	53.40	52.60	0	7,738	0.00%
2020/11/25	25	53.09	26	52.46	52.00	-1	7,863	-0.01%
2020/11/23	0	0.00	1	50.30	50.60	-1	7,686	-0.01%
2020/11/19	4	50.65	10	50.84	51.00	-6	7,782	-0.08%
2020/11/18	4	49.60	0	0.00	50.00	4	7,818	0.05%
2020/11/17	1	49.80	2	49.38	49.40	-1	7,896	-0.01%
2020/11/16	3	49.40	4	48.70	48.70	-1	7,968	-0.01%
2020/11/13	5	48.84	2	49.08	49.05	3	8,049	0.04%
2020/11/12	2	48.20	1	48.20	48.40	1	8,314	0.01%
2020/11/11	13	49.33	31	49.20	49.05	-18	8,505	-0.21%
2020/11/10	1	51.70	1	50.60	50.60	0	8,463	0.00%
2020/11/09	2	52.00	0	0.00	51.80	2	8,424	0.02%
2020/11/06	1	51.00	11	51.10	51.10	-10	8,394	-0.12%
2020/11/05	20	52.25	10	51.60	51.40	10	8,393	0.12%
2020/11/03	4	50.88	2	51.30	51.30	2	8,301	0.02%
2020/11/02	0	0.00	1	50.40	50.10	-1	8,341	-0.01%
2020/10/30	1	51.70	2	50.85	50.80	-1	8,297	-0.01%
2020/10/29	2	51.40	1	51.00	51.60	1	8,247	0.01%
2020/10/28	5	53.96	8	53.58	52.10	-3	8,190	-0.04%
2020/10/27	1	52.20	3	52.00	51.80	-2	7,870	-0.03%
2020/10/26	41	52.38	13	51.91	52.50	28	7,864	0.36%
2020/10/23	5	52.24	23	53.52	53.00	-18	7,845	-0.23%
2020/10/22	4	49.50	0	0.00	50.30	4	7,533	0.05%
2020/10/19	12	50.17	12	50.31	50.30	0	7,938	0.00%
2020/10/16	2	50.95	26	50.00	50.40	-24	8,004	-0.30%
2020/10/15	14	51.52	17	51.10	51.60	-3	7,916	-0.04%
2020/10/14	60	51.48	55	51.08	51.00	5	7,792	0.06%
2020/10/13	5	49.50	7	49.13	49.35	-2	7,746	-0.03%
2020/10/12	23	47.83	23	48.07	50.80	0	7,563	0.00%
2020/10/08	10	46.70	10	46.30	46.60	0	7,282	0.00%
2020/10/07	0	0.00	2	46.20	46.45	-2	7,260	-0.03%
2020/10/06	4	46.23	4	46.28	46.30	0	7,224	0.00%
2020/10/05	1	45.00	0	0.00	45.00	1	7,176	0.01%
2020/09/30	6	42.39	2	42.60	42.25	4	7,206	0.06%
2020/09/29	1	41.70	1	41.65	41.75	0	7,161	0.00%
2020/09/28	1	43.10	0	0.00	42.60	1	7,157	0.01%
2020/09/25	11	43.83	8	42.71	41.90	3	7,153	0.04%
2020/09/24	0	0.00	2	43.90	43.45	-2	6,989	-0.03%
2020/09/23	1	44.10	1	43.80	44.15	0	6,934	0.00%
2020/09/22	3	44.60	1	45.50	44.60	2	6,907	0.03%
2020/09/21	2	46.80	7	46.10	46.05	-5	6,841	-0.07%
2020/09/18	4	45.55	0	0.00	44.90	4	6,729	0.06%
2020/09/16	1	44.40	0	0.00	45.00	1	6,619	0.02%
2020/09/15	0	0.00	5	44.44	44.40	-5	6,551	-0.08%
2020/09/14	0	0.00	1	44.95	44.85	-1	6,452	-0.02%
2020/09/11	71	46.92	68	46.98	46.65	3	6,258	0.05%
2020/09/10	2	44.33	0	0.00	44.90	2	5,723	0.03%
2020/09/09	0	0.00	3	42.60	42.65	-3	5,565	-0.05%
2020/09/08	3	41.67	0	0.00	42.20	3	5,537	0.05%
2020/09/07	3	43.70	0	0.00	42.05	3	5,442	0.06%
2020/09/04	10	40.90	1	41.20	40.60	9	5,261	0.17%
2020/09/03	10	41.50	28	40.91	41.15	-18	5,178	-0.35%
2020/09/02	16	39.96	3	39.73	40.65	13	5,047	0.26%
2020/09/01	10	40.06	7	39.91	39.65	3	4,992	0.06%
2020/08/31	1	41.00	2	41.30	40.80	-1	4,905	-0.02%
2020/08/28	2	39.00	6	38.61	38.70	-4	4,688	-0.09%
2020/08/27	1	38.75	19	38.59	38.75	-18	4,655	-0.39%
2020/08/26	19	38.06	2	38.25	38.05	17	4,553	0.37%
2020/08/25	0	0.00	5	38.50	38.00	-5	4,514	-0.11%
2020/08/24	5	38.04	2	38.60	38.40	3	4,417	0.07%
2020/08/21	1	37.00	4	36.80	37.55	-3	4,316	-0.07%
2020/08/20	12	36.69	10	36.22	35.90	2	4,217	0.05%
2020/08/19	12	38.55	0	0.00	38.20	12	4,097	0.29%
2020/08/18	8	38.58	7	39.61	39.05	1	3,997	0.03%
2020/08/17	1	36.55	16	36.96	38.30	-15	3,711	-0.40%
2020/08/14	0	0.00	4	34.50	34.85	-4	3,452	-0.12%
2020/08/13	6	34.37	0	0.00	33.75	6	3,379	0.18%
2020/08/12	0	0.00	31	33.49	34.40	-31	3,363	-0.92%
2020/08/11	0	0.00	3	34.43	34.25	-3	3,338	-0.09%
2020/08/10	6	35.18	9	35.43	35.10	-3	3,314	-0.09%
2020/08/07	10	34.92	0	0.00	35.00	10	3,269	0.31%
2020/08/06	12	35.47	1	34.85	35.75	11	3,213	0.34%
2020/08/05	1	33.95	2	33.85	33.95	-1	3,113	-0.03%
2020/08/04	10	34.00	0	0.00	34.20	10	3,087	0.32%
2020/07/30	0	0.00	1	34.30	33.85	-1	3,059	-0.03%
2020/07/29	1	35.30	0	0.00	34.75	1	3,051	0.03%
2020/07/28	7	33.42	2	33.65	33.30	5	2,964	0.17%
2020/07/27	3	33.12	1	33.00	32.95	2	2,874	0.07%
2020/07/24	1	35.80	4	36.80	36.60	-3	2,756	-0.11%
2020/07/23	16	37.00	10	36.95	36.25	6	2,645	0.23%
2020/07/22	20	35.28	21	36.22	36.60	-1	2,292	-0.04%
2020/07/17	94	32.40	95	33.56	32.00	-1	2,019	-0.05%
2020/07/16	0	0.00	12	31.35	31.65	-12	1,780	-0.67%
2020/07/15	0	0.00	4	32.25	31.00	-4	1,749	-0.23%
2020/07/14	0	0.00	60	30.31	30.20	-60	1,642	-3.65%
2020/07/13	1	31.20	44	30.97	31.10	-43	1,613	-2.66%
2020/07/10	44	31.45	2	30.00	31.55	42	1,556	2.70%
2020/07/08	1	29.10	5	29.18	29.15	-4	1,322	-0.30%
2020/07/06	3	29.20	0	0.00	29.15	3	1,274	0.24%
2020/07/03	1	28.40	0	0.00	28.35	1	1,236	0.08%
2020/07/02	5	28.58	0	0.00	28.60	5	1,239	0.40%
2020/06/23	1	27.85	0	0.00	27.60	1	1,183	0.08%
2020/06/15	0	0.00	1	27.05	27.80	-1	1,033	-0.10%
2020/06/11	0	0.00	5	26.80	26.80	-5	981	-0.51%
2020/06/08	1	26.85	0	0.00	26.85	1	1,024	0.10%
2020/06/05	0	0.00	2	26.83	26.85	-2	1,033	-0.19%
2020/06/03	2	26.15	0	0.00	26.15	2	1,060	0.19%
2020/05/21	5	26.75	0	0.00	26.50	5	1,090	0.46%
2020/05/20	0	0.00	5	26.10	26.30	-5	1,107	-0.45%
2020/05/18	6	25.50	0	0.00	25.85	6	1,114	0.54%
2020/05/14	0	0.00	7	26.63	26.85	-7	1,091	-0.64%
2020/05/11	12	28.23	0	0.00	28.05	12	1,151	1.04%
2020/05/08	0	0.00	6	28.20	28.15	-6	1,171	-0.51%
2020/05/07	5	28.10	0	0.00	28.15	5	1,206	0.41%
2020/05/06	2	28.35	3	28.53	28.10	-1	1,231	-0.08%
2020/05/05	6	27.78	0	0.00	28.45	6	1,307	0.46%
2020/05/04	1	26.10	0	0.00	26.00	1	1,256	0.08%
2020/04/30	40	26.75	0	0.00	26.60	40	1,282	3.12%
2020/04/28	10	25.10	0	0.00	24.85	10	1,292	0.77%
2020/04/24	1	24.20	0	0.00	24.15	1	1,359	0.07%
2020/04/09	0	0.00	15	26.88	27.20	-15	1,409	-1.06%
2020/04/08	0	0.00	8	27.03	27.00	-8	1,404	-0.57%
2020/04/07	23	26.25	0	0.00	26.10	23	1,413	1.63%
2020/03/19	0	0.00	20	19.95	19.95	-20	1,439	-1.39%
2020/03/13	10	25.00	0	0.00	25.40	10	1,393	0.72%
2020/03/12	1	28.55	0	0.00	27.55	1	1,365	0.07%
2020/03/11	1	29.90	0	0.00	29.45	1	1,331	0.08%
2020/03/10	13	29.51	18	30.17	30.25	-5	1,312	-0.38%
2020/03/09	0	0.00	10	30.60	30.35	-10	1,290	-0.78%
2020/03/04	0	0.00	25	30.18	30.50	-25	1,262	-1.98%
2020/02/27	17	29.96	0	0.00	29.15	17	1,276	1.33%
2020/02/26	3	30.60	0	0.00	30.35	3	1,272	0.24%
2020/02/24	2	29.80	0	0.00	29.80	2	1,247	0.16%
2020/02/21	40	29.96	0	0.00	29.75	40	1,245	3.21%
2020/02/19	40	30.40	0	0.00	30.40	40	1,225	3.27%
2020/02/18	35	30.74	2	30.80	30.55	33	1,236	2.67%
2020/02/17	11	30.90	0	0.00	30.65	11	1,243	0.88%
2020/02/13	0	0.00	36	30.93	30.80	-36	1,228	-2.93%
2020/02/12	30	31.35	0	0.00	31.40	30	1,204	2.49%
2020/02/10	36	31.89	3	30.95	31.90	33	1,128	2.93%
2020/02/07	2	30.25	0	0.00	31.35	2	1,088	0.18%
2020/02/05	3	30.40	40	30.03	30.05	-37	920	-4.02%
2020/02/04	0	0.00	32	29.36	30.25	-32	896	-3.57%
2020/02/03	2	29.15	0	0.00	29.20	2	859	0.23%
2020/01/20	30	30.00	0	0.00	30.35	30	785	3.82%
2020/01/17	19	29.37	0	0.00	29.30	19	731	2.60%
2020/01/15	4	28.90	15	28.59	28.35	-11	690	-1.59%
2020/01/14	52	28.85	0	0.00	28.85	52	692	7.50%
2020/01/13	2	29.05	18	29.20	28.80	-16	701	-2.28%
2020/01/10	28	29.31	0	0.00	28.75	28	688	4.07%
2020/01/09	18	27.63	0	0.00	28.30	18	666	2.70%
2020/01/08	13	27.55	0	0.00	27.60	13	664	1.96%
2020/01/03	5	28.55	0	0.00	28.30	5	672	0.74%
2020/01/02	42	29.07	0	0.00	29.00	42	658	6.38%
2019/12/17	0	0.00	1	29.30	29.40	-1	564	-0.18%
2019/11/22	0	0.00	12	27.27	27.50	-12	456	-2.63%
2019/11/20	0	0.00	7	27.10	27.15	-7	451	-1.55%
2019/10/23	2	24.80	0	0.00	24.85	2	698	0.29%
2019/09/23	5	25.80	0	0.00	26.00	5	1,075	0.46%
2019/09/11	5	24.60	0	0.00	24.60	5	1,108	0.45%
2019/09/09	0	0.00	2	24.60	24.70	-2	1,202	-0.17%
2019/09/06	5	24.42	10	24.18	24.60	-5	1,216	-0.41%
2019/09/03	5	23.55	0	0.00	23.55	5	1,293	0.39%
2019/08/22	5	23.40	0	0.00	23.05	5	1,565	0.32%
2019/08/21	0	0.00	2	23.30	23.40	-2	1,570	-0.13%
2019/08/20	0	0.00	4	22.88	22.80	-4	1,551	-0.26%
2019/08/14	7	22.52	0	0.00	22.30	7	1,525	0.46%
2019/08/08	2	23.35	0	0.00	23.40	2	1,502	0.13%
2019/08/07	3	23.20	0	0.00	23.05	3	1,497	0.20%
2019/08/02	2	24.00	3	24.80	24.15	-1	1,447	-0.07%
2019/08/01	6	25.48	0	0.00	25.15	6	1,414	0.42%
2019/07/30	2	26.05	0	0.00	25.90	2	1,371	0.15%
2019/07/23	0	0.00	1	28.30	27.70	-1	1,277	-0.08%
2019/07/22	1	29.45	0	0.00	28.55	1	1,253	0.08%
2019/07/18	5	27.60	6	27.80	27.65	-1	1,142	-0.09%
2019/07/17	1	27.80	5	27.85	27.80	-4	1,114	-0.36%
2019/07/11	3	27.30	0	0.00	27.30	3	999	0.30%
2019/07/10	0	0.00	1	27.10	26.40	-1	979	-0.10%
2019/07/08	0	0.00	1	26.85	26.80	-1	963	-0.10%
2019/07/05	0	0.00	11	27.05	27.00	-11	958	-1.15%
2019/07/04	10	26.95	5	27.00	26.85	5	947	0.53%
2019/07/03	1	26.00	0	0.00	26.15	1	901	0.11%
2019/06/28	1	26.40	0	0.00	25.55	1	888	0.11%
2019/06/21	3	25.93	0	0.00	25.75	3	861	0.35%
2019/06/19	1	26.25	0	0.00	26.55	1	852	0.12%
2019/06/17	2	26.00	2	26.23	25.50	0	786	0.00%
2019/06/14	1	26.90	0	0.00	26.70	1	755	0.13%
2019/06/13	0	0.00	15	26.90	27.10	-15	749	-2.00%
2019/06/12	0	0.00	15	26.90	27.00	-15	736	-2.04%
2019/06/11	0	0.00	1	27.20	26.85	-1	686	-0.15%
2019/06/10	0	0.00	8	27.25	27.35	-8	653	-1.22%
2019/06/06	11	26.95	4	26.65	27.00	7	582	1.20%
2019/06/05	4	25.03	9	25.59	25.90	-5	464	-1.08%
2019/05/30	0	0.00	2	23.40	23.40	-2	358	-0.56%
2019/05/28	0	0.00	3	23.55	23.40	-3	357	-0.84%
2019/05/27	0	0.00	3	22.90	23.00	-3	346	-0.87%
2019/05/23	3	22.85	0	0.00	22.85	3	347	0.86%
2019/05/21	0	0.00	5	22.86	22.80	-5	351	-1.42%
2019/05/20	0	0.00	5	23.04	22.90	-5	353	-1.42%
2019/05/15	0	0.00	4	22.18	22.25	-4	340	-1.18%
2019/05/13	0	0.00	2	21.70	21.65	-2	344	-0.58%
2019/05/08	3	21.20	0	0.00	21.05	3	383	0.78%
2019/05/03	3	21.75	0	0.00	21.60	3	420	0.71%
2019/04/25	3	21.00	0	0.00	21.30	3	490	0.61%
2019/04/23	3	21.48	0	0.00	21.40	3	478	0.63%
2019/04/18	3	22.15	0	0.00	21.90	3	466	0.64%
2019/04/17	6	22.15	0	0.00	21.90	6	465	1.29%
2019/04/16	6	22.38	0	0.00	22.10	6	456	1.31%
2019/04/15	3	22.60	0	0.00	22.50	3	452	0.66%
2019/04/03	0	0.00	7	23.60	23.60	-7	436	-1.60%
2019/03/29	5	24.10	0	0.00	24.05	5	448	1.11%
2019/03/19	0	0.00	10	23.40	23.30	-10	390	-2.56%
2019/03/04	5	21.90	0	0.00	21.90	5	371	1.35%
2019/02/14	0	0.00	20	21.73	21.85	-20	358	-5.59%
2019/02/12	2	22.50	0	0.00	22.20	2	356	0.56%
2018/11/30	0	0.00	5	19.05	19.00	-5	1,156	-0.43%
2018/11/02	1	18.15	1	18.25	18.40	0	1,201	0.00%
2018/11/01	5	18.00	0	0.00	18.00	5	1,204	0.42%
2018/10/11	0	0.00	10	19.50	19.40	-10	1,182	-0.85%
2018/10/08	4	22.50	0	0.00	22.25	4	1,148	0.35%
2018/10/02	0	0.00	103	25.09	24.30	-103	1,080	-9.53%	大賣/鉅額交易
2018/10/01	100	24.09	2	23.80	24.30	98	1,003	9.76%
2018/09/28	1	23.30	0	0.00	23.25	1	973	0.10%
2018/09/27	1	24.05	0	0.00	23.95	1	962	0.10%
2018/09/26	12	24.05	13	24.83	24.05	-1	951	-0.11%
2018/09/25	5	24.86	3	25.23	24.75	2	913	0.22%
2018/09/21	1	24.45	1	24.35	24.35	0	817	0.00%
2018/09/20	1	24.85	1	24.45	24.45	0	809	0.00%
2018/09/19	0	0.00	4	25.20	25.20	-4	799	-0.50%
2018/09/18	2	24.20	2	24.15	24.50	0	735	0.00%
2018/09/11	2	22.23	3	22.45	22.30	-1	596	-0.17%
2018/09/07	0	0.00	1	22.35	22.00	-1	623	-0.16%
2018/08/28	0	0.00	1	22.15	22.10	-1	815	-0.12%
2018/08/27	0	0.00	1	22.05	22.05	-1	824	-0.12%
2018/08/16	1	21.50	0	0.00	21.80	1	897	0.11%
2018/08/15	3	21.70	0	0.00	21.65	3	900	0.33%
2018/08/08	5	22.57	0	0.00	22.55	5	945	0.53%
2018/08/02	1	22.10	0	0.00	22.10	1	1,060	0.09%
2018/07/27	5	21.90	0	0.00	21.90	5	1,182	0.42%
2018/07/13	0	0.00	2	22.20	22.40	-2	2,776	-0.07%
2018/07/02	1	23.20	0	0.00	22.65	1	4,159	0.02%
2018/06/29	0	0.00	1	23.50	23.00	-1	4,224	-0.02%
2018/06/28	5	23.10	0	0.00	23.25	5	4,320	0.12%
2018/06/21	0	0.00	1	22.80	22.70	-1	5,087	-0.02%
2018/06/19	1	23.05	0	0.00	22.65	1	5,079	0.02%
2018/06/14	0	0.00	2	23.05	22.45	-2	5,042	-0.04%
2018/06/13	2	23.65	1	23.10	23.10	1	5,007	0.02%
2018/05/31	0	0.00	22	22.35	22.25	-22	4,872	-0.45%
2018/05/29	0	0.00	6	22.90	22.55	-6	4,864	-0.12%
2018/05/28	1	22.90	1	22.30	22.30	0	4,857	0.00%
2018/05/24	4	23.91	1	23.70	23.70	3	4,821	0.06%
2018/05/23	1	23.95	1	23.65	23.65	0	4,815	0.00%
2018/05/21	1	24.00	1	24.20	24.25	0	4,810	0.00%
2018/05/18	2	24.03	2	23.88	23.80	0	4,807	0.00%
2018/05/17	3	24.20	3	24.05	24.05	0	4,798	0.00%
2018/05/16	1	24.60	1	24.60	24.60	0	4,783	0.00%
2018/05/15	1	25.10	2	25.60	24.70	-1	4,773	-0.02%
2018/05/14	1	24.90	1	24.35	24.35	0	4,744	0.00%
2018/05/11	1	24.50	2	25.05	24.65	-1	4,736	-0.02%
2018/05/10	4	24.59	3	24.45	24.50	1	4,690	0.02%
2018/05/09	15	25.21	15	25.35	24.80	0	4,674	0.00%
2018/05/07	8	24.56	7	24.57	24.50	1	4,589	0.02%
2018/05/04	1	24.95	3	24.90	24.70	-2	4,565	-0.04%
2018/05/03	7	24.79	7	24.74	24.95	0	4,544	0.00%
2018/05/02	11	24.82	9	25.18	24.30	2	4,481	0.04%
2018/04/30	2	27.90	1	27.90	26.85	1	4,346	0.02%
2018/04/27	4	26.73	2	26.85	27.30	2	4,245	0.05%
2018/04/26	7	27.58	1	26.60	26.60	6	4,166	0.14%
2018/04/25	4	28.13	1	28.40	29.10	3	3,994	0.08%
2018/04/23	38	29.83	43	29.84	29.10	-5	3,793	-0.13%
2018/04/20	5	29.21	10	30.25	29.10	-5	3,688	-0.14%
2018/04/19	21	27.22	2	27.28	27.50	19	3,280	0.58%
2018/04/18	3	26.40	3	26.40	26.40	0	3,153	0.00%
2018/04/17	1	26.00	1	25.30	25.30	0	3,110	0.00%
2018/04/16	2	26.50	1	26.45	26.20	1	3,050	0.03%
2018/04/13	5	25.67	8	25.45	25.20	-3	2,966	-0.10%
2018/04/12	4	26.39	3	26.08	25.90	1	2,973	0.03%
2018/04/11	8	27.33	13	27.28	27.20	-5	2,905	-0.17%
2018/04/10	7	30.63	3	28.83	28.35	4	2,720	0.15%
2018/04/09	6	30.67	3	30.40	31.45	3	2,444	0.12%
2018/04/03	3	26.33	14	28.08	28.60	-11	2,245	-0.49%
2018/04/02	6	26.29	3	26.10	26.00	3	2,049	0.15%
2018/03/31	0	0.00	3	26.20	25.85	-3	1,987	-0.15%
2018/03/30	27	26.62	26	26.80	26.15	1	1,867	0.05%
2018/03/29	2	23.95	1	25.40	25.40	1	1,408	0.07%
2018/03/28	0	0.00	1	23.65	23.10	-1	1,224	-0.08%
2018/03/27	1	23.45	1	22.70	23.55	0	1,109	0.00%
2018/03/26	0	0.00	10	21.30	21.45	-10	987	-1.01%
2018/03/22	0	0.00	3	21.90	21.75	-3	974	-0.31%
2018/03/16	3	22.25	2	21.95	22.05	1	968	0.10%
2018/03/15	0	0.00	2	21.45	21.50	-2	937	-0.21%
2018/03/05	5	20.99	0	0.00	20.85	5	1,032	0.48%
2018/03/01	0	0.00	1.2	21.02	21.20	-1.2	1,115	-0.11%
2018/01/18	0	0.00	1	22.25	22.00	-1	1,207	-0.08%
2018/01/16	0	0.00	1	22.85	22.30	-1	1,182	-0.08%
2018/01/15	0	0.00	0.4	21.65	21.65	-0.4	1,093	-0.04%
2018/01/11	0	0.00	2	22.60	21.85	-2	1,082	-0.18%
2018/01/10	0	0.00	10	21.70	21.75	-10	1,031	-0.97%
2018/01/09	10	22.30	2	21.80	22.10	8	1,032	0.77%
2018/01/08	0	0.00	1	21.70	22.10	-1	1,029	-0.10%
2018/01/05	1	21.40	0	0.00	21.30	1	958	0.10%
2018/01/02	2	21.00	0	0.00	20.90	2	915	0.22%