華星光 (4979)-合庫-嘉義券商分點個股進出

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

華星光

(4979)

可現股當沖

股價
185.5
漲跌
▼3.0
漲幅
-1.59%
成交量
18,020張
產業
上櫃通信網路類股
410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

華星光 (4979)籌碼相關－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義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
2024/12/11	6.5	189.77	9	187.22	185.50	-2.5	25,186	-0.01%
2024/12/10	6	195.25	64	194.32	188.50	-58	25,328	-0.23%
2024/12/09	6	211.83	6	206.50	203.50	0	25,403	0.00%
2024/12/06	3	210.17	22	210.34	210.00	-19	25,181	-0.08%
2024/12/05	8	207.55	10	206.70	213.50	-2	24,863	-0.01%
2024/12/04	10	213.10	19.1	212.24	212.00	-9.1	24,435	-0.04%
2024/12/03	10.1	204.30	15	205.13	207.50	-5	23,665	-0.02%
2024/12/02	16	191.72	19	196.50	194.00	-3	22,895	-0.01%
2024/11/29	7	178.86	10	180.85	185.00	-3	21,864	-0.01%
2024/11/28	4	171.38	11	172.09	173.00	-7	21,366	-0.03%
2024/11/27	4	173.13	9	171.56	169.00	-5	20,997	-0.02%
2024/11/26	10	168.65	12	167.92	169.00	-2	20,364	-0.01%
2024/11/25	4	163.13	5.6	164.91	168.00	-1.6	19,799	-0.01%
2024/11/22	6	153.75	5	152.60	153.00	1	19,469	0.01%
2024/11/21	5	152.30	4	152.00	153.00	1	19,420	0.01%
2024/11/20	11	148.18	5	148.90	148.00	6	19,356	0.03%
2024/11/19	1	141.50	3	145.67	147.50	-2	19,472	-0.01%
2024/11/18	4	143.50	1	142.00	141.00	3	19,553	0.02%
2024/11/14	5	153.50	8	154.81	152.00	-3	19,410	-0.02%
2024/11/13	8	154.06	8	156.19	149.50	0	19,192	0.00%
2024/11/12	1	155.00	6.1	156.02	157.50	-5.1	18,911	-0.03%
2024/11/11	6	159.75	11	159.09	157.50	-5	18,964	-0.03%
2024/11/08	8	157.75	11.5	158.61	159.00	-3.5	18,684	-0.02%
2024/11/07	9	151.78	4	152.88	150.00	5	18,117	0.03%
2024/11/06	3	149.83	4.1	149.98	151.50	-1.1	17,935	-0.01%
2024/11/05	9.1	147.45	8	148.19	147.00	1.1	17,804	0.01%
2024/11/04	8	144.13	10	145.35	147.50	-2	17,688	-0.01%
2024/11/01	5	140.00	10	141.40	142.50	-5	17,533	-0.03%
2024/10/30	3	138.83	3.8	139.19	139.50	-0.8	17,470	0.00%
2024/10/29	3	139.67	2	140.50	141.00	1	17,387	0.01%
2024/10/28	1	142.50	6.2	138.83	142.50	-5.2	17,240	-0.03%
2024/10/25	3	144.33	2	142.25	142.00	1	17,127	0.01%
2024/10/24	18.1	146.66	6	142.75	143.00	12.1	17,102	0.07%
2024/10/23	2.5	147.48	24	149.27	151.00	-21.6	16,932	-0.13%
2024/10/22	4	147.88	4	148.50	145.50	0	16,736	0.00%
2024/10/21	6.3	145.60	3.1	143.84	143.50	3.2	16,512	0.02%
2024/10/18	16.1	148.73	15	145.90	145.00	1.1	16,332	0.01%
2024/10/17	6	155.25	11.1	154.27	154.00	-5.1	15,905	-0.03%
2024/10/16	17.5	155.53	9	154.44	154.50	8.5	15,738	0.05%
2024/10/15	24	162.13	7	160.71	156.50	17	15,472	0.11%
2024/10/14	15	155.53	13.4	158.33	158.00	1.7	14,676	0.01%
2024/10/11	11.4	156.73	5	155.30	154.00	6.4	14,277	0.04%
2024/10/09	8	157.00	13	157.12	154.00	-5	13,921	-0.04%
2024/10/08	9	154.72	5	155.00	151.50	4	13,472	0.03%
2024/10/07	3	158.33	23	157.70	156.00	-20	13,112	-0.15%
2024/10/04	11	155.23	6	155.58	155.00	5	12,652	0.04%
2024/10/01	9	150.50	12.1	152.23	154.50	-3.1	12,026	-0.03%
2024/09/30	4.1	142.65	4.1	144.09	144.50	0	11,235	0.00%
2024/09/27	27.1	151.47	14	151.64	142.00	13.1	11,001	0.12%
2024/09/26	10.5	145.57	25	146.84	150.00	-14.5	9,963	-0.15%
2024/09/25	16	143.94	5	146.30	142.00	11	9,515	0.12%
2024/09/24	10	142.20	12	141.33	141.50	-2	9,069	-0.02%
2024/09/23	5	145.00	5	144.90	141.00	0	8,767	0.00%
2024/09/20	3	144.83	3	141.17	141.50	0	8,212	0.00%
2024/09/19	11	141.00	17	142.56	144.50	-6	7,931	-0.08%
2024/09/18	8	133.50	18	136.14	135.50	-10	7,478	-0.13%
2024/09/16	5	128.10	2.1	127.53	128.00	2.9	6,933	0.04%
2024/09/13	10.1	131.75	5	131.60	132.50	5.1	6,859	0.07%
2024/09/12	5	122.10	12	126.25	129.00	-7	6,422	-0.11%
2024/09/11	7	119.29	4	119.75	117.50	3	6,146	0.05%
2024/09/10	17	120.32	16	119.84	117.50	1	5,789	0.02%
2024/09/09	11	112.68	3	113.50	113.50	8	5,352	0.15%
2024/09/06	2	106.75	5	105.80	103.50	-3	5,273	-0.06%
2024/09/05	5	107.80	0	0.00	106.00	5	5,440	0.09%
2024/09/03	0.5	113.00	0	0.00	110.50	0.5	5,539	0.01%
2024/09/02	6	114.58	0	0.00	116.00	6	5,551	0.11%
2024/08/30	3	114.50	2	115.75	116.50	1	5,469	0.02%
2024/08/29	3.8	115.34	1.7	115.70	115.00	2.1	5,358	0.04%
2024/08/28	5.3	114.41	6	114.58	115.00	-0.7	5,370	-0.01%
2024/08/27	3	112.33	2	113.75	111.50	1	5,390	0.02%
2024/08/26	4	112.75	0	0.00	111.00	4	5,345	0.07%
2024/08/23	5.4	113.86	5	114.80	115.00	0.4	5,424	0.01%
2024/08/22	1	114.00	5	113.60	114.00	-4	5,471	-0.07%
2024/08/21	7	115.79	5	117.40	114.00	2	5,659	0.04%
2024/08/20	5	113.60	1	111.50	111.50	4	5,825	0.07%
2024/08/19	0	0.00	3	111.33	112.00	-3	6,035	-0.05%
2024/08/16	6	101.50	6	101.67	102.00	0	6,072	0.00%
2024/08/15	3	98.67	0	0.00	98.70	3	5,989	0.05%
2024/08/14	4	99.20	5	98.62	97.30	-1	5,952	-0.02%
2024/08/13	4	100.45	1	103.50	96.90	3	5,883	0.05%
2024/08/12	0	0.00	3	93.90	100.00	-3	5,681	-0.05%
2024/08/09	3	91.87	2	95.25	91.00	1	5,620	0.02%
2024/08/08	8	92.71	7	94.21	93.00	1	5,500	0.02%
2024/08/07	1	88.50	2	87.10	89.70	-1	5,447	-0.02%
2024/08/06	7	86.61	5	81.92	81.60	2	5,423	0.04%
2024/08/05	1	91.20	2	89.50	89.40	-1	5,460	-0.02%
2024/08/02	1	99.30	1	100.00	99.30	0	5,544	0.00%
2024/08/01	2	106.75	1	106.00	105.50	1	5,542	0.02%
2024/07/31	5	105.20	4	104.63	104.00	1	5,560	0.02%
2024/07/29	3.5	108.43	2	108.00	103.00	1.5	5,518	0.03%
2024/07/26	1	110.00	1	107.50	108.50	0	5,504	0.00%
2024/07/23	4	115.88	2	113.25	113.00	2	5,525	0.04%
2024/07/22	5	117.90	2	119.25	116.00	3	5,528	0.05%
2024/07/19	3	127.00	2	127.50	126.00	1	5,531	0.02%
2024/07/18	3	129.17	2	128.50	128.00	1	5,522	0.02%
2024/07/17	5	132.10	5	131.90	132.50	0	5,522	0.00%
2024/07/16	0	0.00	1	127.00	127.50	-1	5,463	-0.02%
2024/07/15	1	129.00	0	0.00	126.00	1	5,521	0.02%
2024/07/12	1	129.50	2	129.50	128.50	-1	5,616	-0.02%
2024/07/11	3	134.83	2	132.50	133.50	1	5,675	0.02%
2024/07/10	3	132.83	5	134.00	132.50	-2	5,736	-0.03%
2024/07/09	1	129.00	2	129.50	129.00	-1	5,611	-0.02%
2024/07/08	6	125.92	1	126.50	125.50	5	5,582	0.09%
2024/07/05	1	126.50	4	128.63	128.50	-3	5,590	-0.05%
2024/07/04	2	125.75	0	0.00	124.00	2	5,609	0.04%
2024/07/03	1	127.50	2	127.50	125.50	-1	5,588	-0.02%
2024/07/02	0	0.00	1	127.50	127.50	-1	5,578	-0.02%
2024/06/28	1	125.50	1	127.00	126.50	0	5,609	0.00%
2024/06/27	1	127.00	1	123.50	123.50	0	5,653	0.00%
2024/06/26	0	0.00	1	126.00	125.50	-1	5,675	-0.02%
2024/06/24	4	128.38	0	0.00	126.50	4	5,848	0.07%
2024/06/21	4	137.38	3	136.17	136.00	1	5,955	0.02%
2024/06/20	1	136.50	1	136.00	138.50	0	5,966	0.00%
2024/06/19	6	139.58	0	0.00	135.50	6	5,941	0.10%
2024/06/18	1	143.50	1	145.50	140.50	0	5,906	0.00%
2024/06/17	3	140.17	0	0.00	139.50	3	5,849	0.05%
2024/06/14	3	146.83	1.6	142.44	142.50	1.4	5,803	0.02%
2024/06/13	0	0.00	0.5	145.00	146.00	-0.5	5,682	-0.01%
2024/06/12	0	0.00	1	146.50	145.00	-1	5,682	-0.02%
2024/06/11	2	142.25	6.2	143.18	141.00	-4.2	5,536	-0.08%
2024/06/07	0	0.00	1	136.00	136.00	-1	5,495	-0.02%
2024/06/06	3	136.33	1	138.00	138.00	2	5,504	0.04%
2024/06/05	5	133.70	0	0.00	133.50	5	5,504	0.09%
2024/06/04	1.3	138.69	3	136.33	136.00	-1.7	5,653	-0.03%
2024/06/03	2	136.75	1	139.00	139.00	1	5,778	0.02%
2024/05/31	5	139.06	1	138.50	131.50	4	5,711	0.07%
2024/05/30	2	144.00	2	141.75	141.50	0	5,633	0.00%
2024/05/29	2	146.00	3	143.17	145.50	-1	5,749	-0.02%
2024/05/28	4	149.75	1	150.00	148.00	3	5,636	0.05%
2024/05/27	17	149.56	18	149.06	149.00	-1	5,556	-0.02%
2024/05/24	2	142.25	5	140.20	139.50	-3	5,604	-0.05%
2024/05/23	3	139.83	10	139.20	143.50	-7	5,415	-0.13%
2024/05/22	1	125.50	5.7	130.50	130.50	-4.7	5,258	-0.09%
2024/05/17	1	119.50	0	0.00	119.50	1	6,082	0.02%
2024/05/16	1	123.00	0	0.00	120.00	1	6,280	0.02%
2024/05/15	0.3	122.50	0.1	123.00	123.00	0.2	6,356	0.00%
2024/05/14	0.4	121.50	0	0.00	122.00	0.4	6,451	0.01%
2024/05/10	1	121.00	0	0.00	120.50	1	6,533	0.02%
2024/05/09	4	125.88	3	128.33	124.00	1	6,567	0.02%
2024/05/08	4	123.38	7	122.93	125.50	-3	6,492	-0.05%
2024/05/07	3	119.67	1	121.00	118.00	2	6,433	0.03%
2024/05/06	0	0.00	1	119.50	118.00	-1	6,449	-0.02%
2024/05/03	2	120.25	0	0.00	120.00	2	6,445	0.03%
2024/04/30	1	121.50	0	0.00	121.50	1	6,500	0.02%
2024/04/29	0	0.00	3	118.83	120.00	-3	6,604	-0.05%
2024/04/26	2	117.00	2	116.75	115.00	0	6,617	0.00%
2024/04/25	2	116.25	2	117.25	114.00	0	6,690	0.00%
2024/04/19	1	118.00	0.1	119.00	118.00	0.9	7,153	0.01%
2024/04/18	1	118.50	2	122.00	122.00	-1	7,281	-0.01%
2024/04/17	3	115.17	1	117.50	118.50	2	7,544	0.03%
2024/04/16	1	109.00	0	0.00	108.00	1	7,667	0.01%
2024/04/15	2	121.75	1	123.50	119.50	1	7,601	0.01%
2024/04/12	1	127.00	0	0.00	126.50	1	7,661	0.01%
2024/04/10	2	128.50	2.1	129.24	131.00	-0.1	7,845	0.00%
2024/04/03	2	128.00	0	0.00	127.00	2	8,132	0.02%
2024/04/02	2	129.75	3	127.50	130.50	-1	8,341	-0.01%
2024/04/01	1.1	128.45	2	127.50	129.00	-0.9	8,479	-0.01%
2024/03/28	1	123.00	0	0.00	122.00	1	8,650	0.01%
2024/03/27	3	124.67	1	127.00	120.50	2	8,756	0.02%
2024/03/26	6.1	133.45	1	131.50	130.00	5.1	8,752	0.06%
2024/03/25	0	0.00	1	143.50	144.00	-1	8,709	-0.01%
2024/03/22	4	139.50	1.1	138.45	139.00	2.9	8,783	0.03%
2024/03/21	2	138.25	0	0.00	138.00	2	8,806	0.02%
2024/03/20	0.1	146.50	3	142.33	141.00	-2.9	8,816	-0.03%
2024/03/15	2	147.00	1	146.50	148.50	1	9,251	0.01%
2024/03/14	1	150.50	0	0.00	147.50	1	9,831	0.01%
2024/03/12	2	153.75	4	155.00	154.50	-2	9,991	-0.02%
2024/03/11	1	150.00	1	148.00	154.50	0	10,105	0.00%
2024/03/08	1	147.00	1.1	150.24	148.50	-0.1	10,127	0.00%
2024/03/07	2.1	161.91	2.2	161.08	155.00	-0.1	10,062	0.00%
2024/03/06	0.2	159.00	0	0.00	158.00	0.2	10,002	0.00%
2024/03/05	1	161.50	0	0.00	162.00	1	10,160	0.01%
2024/03/04	3	164.50	3.2	166.16	164.50	-0.2	10,361	0.00%
2024/03/01	0	0.00	1	157.50	156.00	-1	10,240	-0.01%
2024/02/29	1	155.00	5	157.00	156.00	-4	10,254	-0.04%
2024/02/27	8.1	165.85	8	167.31	157.00	0.1	10,264	0.00%
2024/02/26	5	170.00	2	168.25	169.00	3	10,059	0.03%
2024/02/23	1	168.50	7	167.50	165.00	-6	9,991	-0.06%
2024/02/22	1	162.00	2	163.50	162.50	-1	10,087	-0.01%
2024/02/21	15	168.70	8	165.94	164.50	7	9,981	0.07%
2024/02/20	6	163.67	3	161.27	161.00	3	9,819	0.03%
2024/02/19	2	156.50	4	154.63	155.00	-2	9,389	-0.02%
2024/02/16	1	151.00	27	150.24	151.00	-26	9,275	-0.28%
2024/02/15	11	145.00	1	150.50	149.50	10	9,195	0.11%
2024/02/05	0	0.00	8	145.50	144.50	-8	9,111	-0.09%
2024/02/02	2.2	147.64	2	148.25	145.00	0.2	9,144	0.00%
2024/02/01	8	144.00	0	0.00	146.00	8	9,201	0.09%
2024/01/31	4	146.50	6	145.75	144.00	-2	9,189	-0.02%
2024/01/29	0	0.00	1	142.00	141.50	-1	9,156	-0.01%
2024/01/26	0	0.00	1	141.00	140.00	-1	9,187	-0.01%
2024/01/25	2	141.00	0	0.00	140.00	2	9,200	0.02%
2024/01/24	2	147.00	0	0.00	143.00	2	9,279	0.02%
2024/01/23	6	148.92	1	145.00	145.50	5	9,467	0.05%
2024/01/22	3	142.00	1	142.50	142.50	2	9,501	0.02%
2024/01/19	5.1	139.11	0	0.00	139.00	5.1	9,717	0.05%
2024/01/18	8	142.19	5	140.90	138.50	3	9,821	0.03%
2024/01/17	0	154.50	1	153.50	150.00	-1	9,799	-0.01%
2024/01/16	1	151.01	1	149.50	149.50	0	10,251	0.00%
2024/01/15	2	153.75	0	0.00	151.00	2	10,264	0.02%
2024/01/12	10.3	153.50	2	151.50	151.00	8.3	10,324	0.08%
2024/01/11	9	153.94	8.1	152.93	155.00	0.9	10,410	0.01%
2024/01/10	7.2	139.32	3	143.17	143.50	4.2	10,287	0.04%
2024/01/09	2	141.25	1	144.50	138.50	1	10,458	0.01%
2024/01/08	1	141.00	0	0.00	141.00	1	10,711	0.01%
2024/01/05	2	146.00	2	146.00	143.00	0	11,319	0.00%
2024/01/03	4	140.00	1	139.00	139.00	3	11,586	0.03%
2024/01/02	2	139.75	0	0.00	140.50	2	11,620	0.02%
2023/12/29	6	143.25	11	143.68	144.00	-5	11,662	-0.04%
2023/12/28	6.3	152.37	3	154.67	146.00	3.3	11,708	0.03%
2023/12/27	8.6	159.80	2	158.00	157.00	6.6	11,662	0.06%
2023/12/26	2	161.00	2	162.75	165.00	0	11,805	0.00%
2023/12/25	2	166.25	1	162.00	162.00	1	11,891	0.01%
2023/12/22	11	169.68	4	169.25	168.50	7	12,316	0.06%
2023/12/21	1	174.00	0	170.00	174.00	1	12,485	0.01%
2023/12/20	4	170.63	23	172.46	172.50	-19	12,573	-0.15%
2023/12/19	3	162.17	3	165.67	167.00	0	12,762	0.00%
2023/12/18	1	160.00	0	0.00	161.00	1	13,028	0.01%
2023/12/15	10	163.95	1	166.00	163.00	9	13,440	0.07%
2023/12/14	8	165.88	0	0.00	166.50	8	14,011	0.06%
2023/12/13	1	169.00	0	0.00	165.50	1	14,488	0.01%
2023/12/12	13	177.50	11	170.09	169.50	2	14,375	0.01%
2023/12/11	4	180.13	7	180.14	178.50	-3	14,695	-0.02%
2023/12/08	6	173.92	13.5	176.56	177.50	-7.5	14,104	-0.05%
2023/12/07	1	170.00	1	171.50	172.00	0	13,825	0.00%
2023/12/06	6.5	172.92	9.2	171.19	172.00	-2.7	13,774	-0.02%
2023/12/05	5	172.20	1.8	173.88	174.50	3.3	13,622	0.02%
2023/12/04	1	176.00	2	173.25	170.50	-1	13,532	-0.01%
2023/12/01	6.2	169.85	1	171.00	171.00	5.2	13,401	0.04%
2023/11/30	5	173.30	13	174.00	174.00	-8	13,284	-0.06%
2023/11/29	0	0.00	1	168.00	167.00	-1	13,092	-0.01%
2023/11/28	1	158.00	0	0.00	158.00	1	12,814	0.01%
2023/11/27	1.6	158.65	0	0.00	158.50	1.6	12,786	0.01%
2023/11/24	0	0.00	2	162.50	161.00	-2	12,997	-0.02%
2023/11/22	5.1	164.58	0	0.00	165.50	5.1	13,298	0.04%
2023/11/21	22	173.20	6	170.87	170.00	16	13,415	0.12%
2023/11/20	3.4	160.85	0.1	159.50	158.50	3.3	13,478	0.02%
2023/11/17	2.5	161.70	0	0.00	160.00	2.5	13,757	0.02%
2023/11/15	0	0.00	7	168.43	171.00	-7	13,951	-0.05%
2023/11/10	0.1	169.50	49.5	172.72	172.00	-49.4	13,881	-0.36%
2023/11/09	0.5	173.30	1	181.50	181.50	-0.5	13,838	0.00%
2023/11/08	0	0.00	2.1	183.21	185.00	-2.1	13,719	-0.02%
2023/11/07	0.2	176.25	0	0.00	178.00	0.2	13,695	0.00%
2023/11/06	0.1	172.00	0	0.00	176.00	0.1	13,672	0.00%
2023/11/03	0.1	169.00	9	174.00	168.50	-8.9	13,643	-0.07%
2023/11/02	1.3	166.58	0	0.00	168.00	1.3	13,617	0.01%
2023/11/01	5	166.00	5	163.70	166.00	0	13,635	0.00%
2023/10/31	4	157.00	3	154.17	153.50	1	13,517	0.01%
2023/10/30	3	157.17	3	158.33	160.00	0	13,589	0.00%
2023/10/27	1	156.00	7	158.71	156.00	-6	13,992	-0.04%
2023/10/26	11	152.36	2	153.50	152.50	9	14,340	0.06%
2023/10/25	27.2	156.76	22	152.52	152.50	5.2	14,533	0.04%
2023/10/24	5.1	158.50	4	158.88	158.00	1.1	14,860	0.01%
2023/10/23	1	154.50	2	153.50	154.00	-1	14,338	-0.01%
2023/10/20	4	152.63	3	152.67	152.50	1	14,326	0.01%
2023/10/19	4	156.63	3	155.00	155.50	1	14,217	0.01%
2023/10/18	13	153.54	12	152.08	156.00	1	13,995	0.01%
2023/10/17	6.2	158.35	7	159.64	152.50	-0.8	13,801	-0.01%
2023/10/16	9	156.33	11	156.09	156.50	-2	13,476	-0.01%
2023/10/13	18.1	157.87	73.1	157.45	151.50	-55	13,271	-0.41%
2023/10/12	2	153.00	16	151.38	153.00	-14	12,622	-0.11%
2023/10/11	0	0.00	2.1	141.38	139.50	-2.1	12,368	-0.02%
2023/10/06	33	139.98	31	138.56	138.50	2	12,263	0.02%
2023/10/05	5	140.10	2	140.25	138.50	3	12,195	0.02%
2023/10/04	2	139.00	3.1	140.65	141.50	-1.1	12,040	-0.01%
2023/10/03	3.1	138.68	2	137.00	137.00	1.1	12,275	0.01%
2023/10/02	3.2	140.11	53	142.93	138.00	-49.9	12,863	-0.39%
2023/09/28	51.6	142.41	3	144.50	143.00	48.6	13,267	0.37%
2023/09/27	19.2	143.37	8.7	141.79	144.00	10.5	13,517	0.08%
2023/09/26	3	133.33	2	135.25	134.50	1	13,603	0.01%
2023/09/25	32.1	129.59	31	133.00	133.00	1.1	13,526	0.01%
2023/09/22	1	128.50	9.3	131.13	133.00	-8.3	13,849	-0.06%
2023/09/21	8	125.44	19.1	125.21	125.50	-11.1	14,184	-0.08%
2023/09/20	5.3	129.48	8	129.06	131.00	-2.8	14,044	-0.02%
2023/09/19	23.9	140.57	27.1	134.63	128.00	-3.2	13,901	-0.02%
2023/09/18	15.5	145.88	10	147.30	142.00	5.5	13,496	0.04%
2023/09/15	2.1	157.50	0	0.00	157.50	2.1	13,461	0.02%
2023/09/14	28	177.16	15	177.73	175.00	13	13,913	0.09%
2023/09/13	0	0.00	1	175.50	175.00	-1	13,586	-0.01%
2023/09/11	0	0.00	2	162.50	162.50	-2	14,403	-0.01%
2023/09/08	0	0.00	1	168.00	168.00	-1	14,773	-0.01%
2023/09/05	1	166.50	13.2	166.69	167.00	-12.2	16,290	-0.07%
2023/09/04	0	0.00	7	167.57	168.00	-7	16,634	-0.04%
2023/09/01	0.1	158.00	0	0.00	159.50	0.1	17,271	0.00%
2023/08/31	2	158.25	2	160.00	156.50	0	17,584	0.00%
2023/08/30	12.2	157.63	11	158.41	157.00	1.2	18,058	0.01%
2023/08/29	0	0.00	2.4	159.31	160.00	-2.4	18,805	-0.01%
2023/08/28	7.1	152.46	7	150.36	150.00	0.1	19,221	0.00%
2023/08/25	15.3	162.38	3	163.00	157.00	12.3	19,358	0.06%
2023/08/24	19.1	167.87	14	172.43	174.00	5.1	19,910	0.03%
2023/08/23	15	165.10	15	169.87	166.00	0	20,112	0.00%
2023/08/22	17.3	170.99	9	162.56	160.00	8.3	20,234	0.04%
2023/08/18	1.9	166.56	0.3	173.00	159.00	1.6	19,897	0.01%
2023/08/17	0.6	171.50	1	168.00	173.50	-0.4	20,017	0.00%
2023/08/16	1	161.95	0	0.00	167.00	1	20,088	0.01%
2023/08/15	0.2	158.00	1	157.00	158.50	-0.8	20,242	0.00%
2023/08/14	10.8	145.74	0	0.00	146.50	10.8	20,277	0.05%
2023/08/11	0.2	139.00	0	0.00	141.00	0.2	20,308	0.00%
2023/08/10	1.3	140.42	0	0.00	133.50	1.3	20,358	0.01%
2023/08/09	1	148.00	0	0.00	148.00	1	20,442	0.00%
2023/08/08	3	145.00	0	0.00	148.00	3	20,561	0.01%
2023/08/07	0.5	153.00	5	145.00	151.00	-4.5	20,689	-0.02%
2023/08/04	0.1	139.50	0	0.00	139.50	0.1	20,914	0.00%
2023/08/02	11.1	165.09	13	169.19	155.00	-2	21,105	-0.01%
2023/08/01	15.1	176.64	18	175.19	172.00	-2.9	20,906	-0.01%
2023/07/31	13.1	194.05	3	194.33	179.00	10.1	20,525	0.05%
2023/07/28	6	190.42	9	193.11	198.50	-3	20,047	-0.01%
2023/07/27	12	178.83	9	183.28	180.50	3	19,880	0.02%
2023/07/26	6	182.67	1	181.00	179.00	5	19,433	0.03%
2023/07/25	18	184.03	1.1	177.10	177.00	16.9	19,656	0.09%
2023/07/24	29	182.14	0	0.00	187.00	29	19,780	0.15%
2023/07/21	6	176.42	0	0.00	177.50	6	19,954	0.03%
2023/07/20	2	165.50	1	165.50	169.50	1	20,169	0.00%
2023/07/19	4	152.50	9	154.83	154.50	-5	20,258	-0.02%
2023/07/17	9	169.72	0	0.00	168.00	9	20,891	0.04%
2023/07/14	5	166.60	3	165.83	171.00	2	21,644	0.01%
2023/07/13	11	157.77	3	158.83	155.50	8	21,909	0.04%
2023/07/12	2	140.25	1	141.00	149.00	1	21,976	0.00%
2023/07/10	3.1	147.01	7	141.14	135.50	-3.9	22,570	-0.02%
2023/07/07	9	133.50	27.1	134.88	139.50	-18.1	22,534	-0.08%
2023/07/06	15	127.47	90	130.24	127.00	-75	22,047	-0.34%
2023/07/05	33.1	126.32	4	126.50	125.50	29.1	21,434	0.14%
2023/07/04	30.2	118.65	9	120.39	125.50	21.2	21,112	0.10%
2023/07/03	9	112.50	2	109.50	114.50	7	20,806	0.03%
2023/06/30	17	100.92	12.2	101.15	104.50	4.9	20,712	0.02%
2023/06/29	9	98.41	7	98.87	98.70	2	20,341	0.01%
2023/06/28	4	93.80	2.1	96.00	97.90	1.9	19,893	0.01%
2023/06/27	6	88.95	27	86.64	89.00	-21	20,094	-0.10%
2023/06/26	4	89.25	2	90.05	90.10	2	19,866	0.01%
2023/06/21	10	88.98	6	89.57	92.20	4	19,708	0.02%
2023/06/20	19	90.12	25	87.30	88.60	-6	19,208	-0.03%
2023/06/19	13	89.49	3	90.27	90.70	10	18,768	0.05%
2023/06/16	10.3	86.91	6	88.72	92.10	4.3	18,565	0.02%
2023/06/15	5	83.10	3	84.23	84.80	2	18,196	0.01%
2023/06/14	8	82.11	10	81.36	84.30	-2	18,049	-0.01%
2023/06/13	5	78.42	7	79.83	79.40	-2	17,765	-0.01%
2023/06/12	21	76.68	11	76.72	76.50	10	17,286	0.06%
2023/06/09	10	70.77	8	73.30	76.40	2	16,832	0.01%
2023/06/08	11	70.20	1	70.90	69.50	10	16,464	0.06%
2023/06/07	17	69.09	14.5	69.14	70.40	2.5	16,277	0.02%
2023/06/06	30	64.67	0	0.00	65.50	30	15,799	0.19%
2023/06/05	4	65.20	9	65.84	65.00	-5	15,654	-0.03%
2023/06/02	31.5	64.05	43	64.07	64.00	-11.5	15,416	-0.07%
2023/06/01	13	61.55	21	60.77	63.30	-8	14,530	-0.06%
2023/05/31	42	58.20	31	59.23	57.60	11	13,933	0.08%
2023/05/30	27	58.02	19	57.60	57.40	8	13,599	0.06%
2023/05/29	47	54.96	56	55.16	56.50	-9	12,844	-0.07%
2023/05/26	10	49.98	9	50.92	51.40	1	12,316	0.01%
2023/05/24	1	47.85	2	47.90	47.65	-1	12,510	-0.01%
2023/05/23	3	47.73	0	0.00	47.65	3	12,804	0.02%
2023/05/18	1	45.30	0	0.00	45.20	1	13,342	0.01%
2023/05/15	1	43.50	1	43.20	43.45	0	13,738	0.00%
2023/05/11	2	46.83	3	45.68	45.10	-1	14,491	-0.01%
2023/05/10	6	47.83	8	47.74	47.50	-2	14,739	-0.01%
2023/05/09	5	50.92	2	50.50	50.10	3	14,593	0.02%
2023/05/08	1	52.30	3	52.17	52.30	-2	14,584	-0.01%
2023/05/05	7	51.19	7	51.81	51.10	0	14,625	0.00%
2023/05/04	4	53.03	5	53.00	52.70	-1	14,834	-0.01%
2023/05/03	6	51.98	2	52.70	52.70	4	14,940	0.03%
2023/05/02	4	50.90	3.5	51.24	52.00	0.5	15,255	0.00%
2023/04/28	2.2	50.41	1	49.70	50.80	1.2	15,519	0.01%
2023/04/27	32	48.60	13	48.59	49.30	19	15,715	0.12%
2023/04/26	12	48.64	3	48.13	49.10	9	15,602	0.06%
2023/04/25	26	48.78	0	0.00	47.55	26	15,561	0.17%
2023/04/24	0.3	51.80	0	0.00	50.80	0.3	15,651	0.00%
2023/04/21	11	55.02	30	53.21	51.00	-19	16,233	-0.12%
2023/04/20	3	59.33	3	56.50	56.10	0	15,952	0.00%
2023/04/19	6	62.07	5	61.64	60.00	1	15,709	0.01%
2023/04/18	21	58.25	12	57.83	59.20	9	14,989	0.06%
2023/04/14	3	53.87	4	54.05	52.70	-1	14,809	-0.01%
2023/04/13	2	54.30	6	53.85	53.10	-4	14,713	-0.03%
2023/04/12	6	52.97	5	53.46	52.50	1	14,240	0.01%
2023/04/11	7	51.10	28	52.71	52.20	-21	13,914	-0.15%
2023/04/10	12	50.14	1	51.30	51.40	11	13,711	0.08%
2023/04/07	4	51.13	5	50.68	50.80	-1	13,678	-0.01%
2023/04/06	13	51.98	67	52.79	51.90	-54	13,603	-0.40%
2023/03/31	13	51.29	16	51.70	51.50	-3	13,485	-0.02%
2023/03/30	3	51.03	7	51.39	50.70	-4	13,582	-0.03%
2023/03/29	7	50.94	6	50.52	51.10	1	13,391	0.01%
2023/03/28	3	50.80	26	49.98	48.50	-23	13,112	-0.18%
2023/03/27	0	0.00	2	48.30	48.05	-2	12,701	-0.02%
2023/03/24	2	47.65	0	0.00	47.50	2	12,630	0.02%
2023/03/22	29	45.97	0	0.00	46.35	29	12,608	0.23%
2023/03/21	55	45.75	0	0.00	45.45	55	12,623	0.44%
2023/03/20	3	46.45	3	45.80	45.80	0	12,591	0.00%
2023/03/17	1	44.20	1	43.10	43.10	0	12,405	0.00%
2023/03/16	0	0.00	3	44.05	44.15	-3	12,317	-0.02%
2023/03/10	7	48.06	0	0.00	48.20	7	14,009	0.05%
2023/03/09	1	50.90	1	51.50	50.60	0	14,839	0.00%
2023/03/08	0	0.00	6	51.20	51.80	-6	15,272	-0.04%
2023/03/07	4	50.98	5	50.80	50.90	-1	15,925	-0.01%
2023/03/06	6	48.70	3	49.13	49.10	3	15,791	0.02%
2023/03/03	2	48.35	4	48.55	48.25	-2	15,673	-0.01%
2023/03/02	0	0.00	2	48.10	48.20	-2	15,631	-0.01%
2023/03/01	5	47.35	0	0.00	47.35	5	15,591	0.03%
2023/02/24	1	48.20	1	48.20	47.60	0	15,639	0.00%
2023/02/23	3	48.02	3	48.05	48.00	0	15,656	0.00%
2023/02/22	22	49.23	14	48.80	48.70	8	15,445	0.05%
2023/02/21	11	54.56	10	54.35	54.10	1	15,113	0.01%
2023/02/20	16	53.31	32	54.07	55.00	-16	14,783	-0.11%
2023/02/17	4	51.65	5	51.64	51.30	-1	14,276	-0.01%
2023/02/16	3	51.13	8.1	51.88	52.20	-5.1	14,087	-0.04%
2023/02/15	5	50.58	3	50.53	50.40	2	13,916	0.01%
2023/02/14	8	50.90	0	0.00	49.70	8	13,857	0.06%
2023/02/13	5	51.12	5	51.38	50.70	0	13,710	0.00%
2023/02/10	20	52.27	25.3	52.20	51.50	-5.3	13,452	-0.04%
2023/02/09	2	50.28	3	49.85	50.70	-1	12,702	-0.01%
2023/02/08	14	50.64	13	50.36	49.10	1	12,586	0.01%
2023/02/07	1.1	49.05	6	49.43	49.40	-4.9	12,211	-0.04%
2023/02/06	5.2	48.07	1.1	48.92	48.55	4.1	12,110	0.03%
2023/02/03	15	48.79	3	48.27	47.65	12	11,964	0.10%
2023/02/02	8	50.10	7	50.10	49.60	1	11,797	0.01%
2023/02/01	3.1	49.02	1	49.50	48.40	2.1	11,384	0.02%
2023/01/31	16	48.92	12	49.11	49.40	4	11,123	0.04%
2023/01/30	2	48.15	23	46.73	48.85	-21	10,565	-0.20%
2023/01/17	1	45.40	4	44.00	44.45	-3	10,143	-0.03%
2023/01/16	5	42.10	2	42.10	42.10	3	9,662	0.03%
2023/01/13	11	42.38	4	41.73	42.00	7	9,590	0.07%
2023/01/12	9	42.14	6	42.38	42.50	3	9,425	0.03%
2023/01/11	22	43.56	9	42.34	42.30	13	9,065	0.14%
2023/01/10	4	43.20	0	0.00	44.85	4	8,348	0.05%
2023/01/09	8	40.08	5	40.65	40.80	3	8,206	0.04%
2023/01/06	2	39.10	4	39.33	39.50	-2	8,114	-0.02%
2023/01/05	1	40.30	1	39.55	39.60	0	8,046	0.00%
2023/01/04	1	41.65	0	0.00	41.65	1	7,904	0.01%
2023/01/03	2	41.50	2	41.60	41.60	0	7,805	0.00%
2022/12/28	0	0.00	15	40.79	40.70	-15	7,677	-0.20%
2022/12/27	10	42.35	0	0.00	41.80	10	7,597	0.13%
2022/12/26	2	42.48	0	0.00	42.25	2	7,521	0.03%
2022/12/23	9	42.14	5	41.59	41.60	4	7,400	0.05%
2022/12/22	5	43.98	0	0.00	43.10	5	7,244	0.07%
2022/12/15	1	54.00	1	54.00	54.00	0	7,117	0.00%
2022/12/14	1	50.70	1	54.70	54.70	0	7,095	0.00%
2022/12/09	0	0.00	3	51.50	51.50	-3	7,003	-0.04%
2022/12/07	1	48.30	0.4	48.50	49.20	0.6	7,066	0.01%
2022/12/06	0	0.00	1	52.10	52.80	-1	6,959	-0.01%
2022/12/05	5	52.40	4	52.85	53.00	1	6,922	0.01%
2022/12/02	49	51.94	47	52.09	51.20	2	6,501	0.03%
2022/12/01	20	49.18	30	50.27	51.30	-10	5,283	-0.19%
2022/11/30	4	46.04	1	45.55	46.65	3	4,347	0.07%
2022/11/29	0	0.00	4	42.45	42.45	-4	3,858	-0.10%
2022/11/24	2	35.50	0	0.00	35.60	2	2,940	0.07%
2022/11/21	1	36.80	1	37.05	36.80	0	2,890	0.00%
2022/11/17	0	0.00	4	34.65	34.35	-4	2,771	-0.14%
2022/11/16	2	33.50	0	0.00	32.25	2	2,732	0.07%
2022/11/14	1	33.90	0	0.00	34.00	1	2,867	0.03%
2022/11/11	11	35.82	8	34.91	33.90	3	2,893	0.10%
2022/11/10	1	34.90	4	34.36	34.30	-3	2,877	-0.10%
2022/11/01	0	0.00	1	30.10	30.00	-1	3,324	-0.03%
2022/10/25	1	29.90	0	0.00	29.40	1	3,460	0.03%
2022/10/11	0	0.00	3	33.45	33.00	-3	3,802	-0.08%
2022/10/06	1	36.20	1	36.00	36.20	0	3,962	0.00%
2022/10/05	1	35.85	0	0.00	36.00	1	4,061	0.02%
2022/09/23	6	39.65	1	41.00	37.55	5	4,669	0.11%
2022/09/22	0	0.00	11	39.95	40.20	-11	4,665	-0.24%
2022/09/15	0.4	39.45	0	0.00	39.90	0.4	4,487	0.01%
2022/09/14	0	0.00	1	38.25	38.70	-1	4,368	-0.02%
2022/09/13	0	0.00	7	38.15	38.25	-7	4,320	-0.16%
2022/09/12	3	39.00	3	36.65	39.00	0	4,261	0.00%
2022/09/08	6	37.00	1	36.90	36.45	5	4,179	0.12%
2022/09/07	0	0.00	9	34.04	34.10	-9	4,083	-0.22%
2022/09/06	22	34.26	3	34.60	33.65	19	4,059	0.47%
2022/09/05	4	34.48	1	39.05	34.60	3	4,000	0.07%
2022/09/02	1	37.25	5	37.72	37.90	-4	3,869	-0.10%
2022/09/01	5	37.10	0	0.00	37.65	5	3,844	0.13%
2022/08/31	0	0.00	3	38.60	39.00	-3	3,813	-0.08%
2022/08/30	3	37.95	2	38.53	38.80	1	3,784	0.03%
2022/08/29	2	38.25	5	38.05	38.00	-3	3,757	-0.08%
2022/08/26	6	39.79	0	0.00	39.35	6	3,727	0.16%
2022/08/25	0	0.00	1	39.90	41.15	-1	3,665	-0.03%
2022/08/22	0	0.00	1	39.05	39.05	-1	3,516	-0.03%
2022/08/19	1	37.80	30	39.14	39.90	-29	3,461	-0.84%
2022/08/18	5	36.60	11	37.24	37.65	-6	3,335	-0.18%
2022/08/17	3	37.57	4	38.28	37.55	-1	3,289	-0.03%
2022/08/16	4	37.25	14	38.26	37.20	-10	3,242	-0.31%
2022/08/15	14	35.72	1	37.50	38.00	13	3,211	0.40%
2022/08/12	3	36.53	0	0.00	36.05	3	3,136	0.10%
2022/08/11	6	36.25	5	36.53	36.05	1	3,052	0.03%
2022/08/10	10	35.18	13	35.28	35.00	-3	2,947	-0.10%
2022/08/09	3	35.05	11	34.60	35.05	-8	2,803	-0.29%
2022/08/08	1	31.75	17	33.59	33.70	-16	2,654	-0.60%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	0	0.00	4	27.20	27.90	-4	2,438	-0.16%
2022/08/03	4	27.23	0	0.00	26.60	4	2,392	0.17%
2022/08/02	5	28.70	1	29.80	28.50	4	2,340	0.17%
2022/08/01	3	28.97	10	29.00	29.00	-7	2,309	-0.30%
2022/07/29	0	0.00	8	29.84	30.05	-8	2,279	-0.35%
2022/07/27	1	28.10	0	0.00	29.15	1	2,179	0.05%
2022/07/26	1	28.75	0	0.00	29.45	1	2,130	0.05%
2022/07/25	0	0.00	15	30.04	30.40	-15	2,028	-0.74%
2022/07/22	2	27.55	4	27.86	27.65	-2	1,935	-0.10%
2022/07/21	5	27.14	2	27.85	28.10	3	1,903	0.16%
2022/07/20	1	27.60	25	27.66	27.10	-24	1,863	-1.29%
2022/07/19	3	27.27	1	27.50	27.50	2	1,835	0.11%
2022/07/18	7	27.04	6	26.80	28.00	1	1,802	0.06%
2022/07/15	3	26.42	0	0.00	26.25	3	1,754	0.17%
2022/07/14	24	27.10	0	0.00	28.15	24	1,684	1.43%
2022/07/13	22	28.27	12	28.97	29.50	10	1,568	0.64%
2022/07/12	0	0.00	4	28.49	29.00	-4	1,442	-0.28%
2022/07/11	3	26.60	0	0.00	27.00	3	1,328	0.23%
2022/07/08	4	27.21	3	27.50	27.00	1	1,262	0.08%
2022/07/07	0	0.00	6	25.27	25.85	-6	1,126	-0.53%
2022/07/06	2	23.50	1	25.50	23.50	1	1,055	0.09%
2022/07/05	10	24.78	4	25.78	25.85	6	972	0.62%
2022/07/04	5	24.95	8	25.02	25.85	-3	808	-0.37%
2022/07/01	9	22.87	5	23.07	23.50	4	680	0.59%
2022/06/30	3	22.37	3	21.40	22.60	0	560	0.00%
2022/06/29	3	19.58	2	20.55	20.60	1	431	0.23%
2022/06/28	0	0.00	7	18.63	18.75	-7	384	-1.82%
2022/06/22	2	17.90	1	17.90	17.50	1	389	0.26%
2022/06/20	6	18.49	0	0.00	17.55	6	388	1.54%
2022/05/17	0	0.00	4	19.45	19.45	-4	316	-1.26%
2022/05/12	2	18.65	0	0.00	18.55	2	296	0.68%
2022/04/27	0	0.00	2	18.05	18.05	-2	279	-0.72%
2022/04/22	4	19.35	0	0.00	19.30	4	265	1.51%
2022/03/15	1	17.80	0	0.00	17.70	1	487	0.21%
2021/12/28	0	0.00	10	19.95	19.85	-10	664	-1.50%
2021/12/09	0	0.00	10	19.10	19.60	-10	532	-1.88%
2021/11/29	0	0.00	37	17.78	18.05	-37	524	-7.06%
2021/11/24	0	0.00	3	19.15	19.10	-3	511	-0.59%
2021/11/22	12	19.69	0	0.00	19.65	12	470	2.55%
2021/11/19	1	19.35	1	19.30	19.20	0	440	0.00%
2021/11/18	0	0.00	1	19.70	19.70	-1	435	-0.23%
2021/11/17	3	19.32	2	19.40	19.95	1	408	0.24%
2021/11/05	19	17.60	0	0.00	17.60	19	263	7.21%
2021/11/04	0	0.00	2	17.60	17.55	-2	267	-0.75%
2021/11/02	10	17.17	0	0.00	17.15	10	273	3.66%
2021/10/28	1	17.75	0	0.00	17.90	1	363	0.28%
2021/10/26	20	17.15	0	0.00	17.25	20	359	5.57%
2021/08/27	0	0.00	30	18.20	18.15	-30	775	-3.87%
2021/05/26	0	0.00	1	18.95	19.10	-1	1,681	-0.06%
2021/05/25	1	19.05	0	0.00	19.15	1	1,681	0.06%
2021/05/18	2	16.98	0	0.00	17.15	2	1,747	0.11%
2021/05/03	0	0.00	1	22.15	21.80	-1	1,607	-0.06%
2021/04/28	7	23.66	0	0.00	23.30	7	1,599	0.44%
2021/04/12	0	0.00	1	25.75	26.05	-1	1,247	-0.08%
2021/04/09	3	25.78	0	0.00	25.95	3	1,216	0.25%
2021/04/01	1	25.00	0	0.00	25.25	1	1,108	0.09%
2021/03/15	0	0.00	2	23.85	24.10	-2	1,021	-0.20%
2021/03/11	3	23.58	0	0.00	23.75	3	1,011	0.30%
2021/01/28	0	0.00	1	22.00	22.00	-1	1,617	-0.06%
2021/01/13	5	25.00	0	0.00	25.00	5	1,622	0.31%
2020/12/22	10	26.85	0	0.00	26.00	10	1,777	0.56%
2020/12/08	0	0.00	4	28.10	28.05	-4	2,223	-0.18%
2020/12/07	1	28.15	0	0.00	28.15	1	2,292	0.04%
2020/12/03	0	0.00	2	30.28	29.30	-2	2,294	-0.09%
2020/11/17	3	28.13	1	28.15	28.15	2	2,480	0.08%
2020/11/11	0	0.00	1	26.55	26.60	-1	2,772	-0.04%
2020/11/09	2	27.60	2	27.30	27.10	0	3,255	0.00%
2020/10/30	1	25.00	0	0.00	25.00	1	3,336	0.03%
2020/10/22	0	0.00	1	27.00	26.70	-1	3,745	-0.03%
2020/10/21	0	0.00	2	26.90	26.85	-2	3,899	-0.05%
2020/10/08	1	27.95	0	0.00	27.30	1	4,665	0.02%
2020/09/21	0	29.30	0	0.00	29.10	0	7,095	0.00%
2020/09/16	1	30.00	0	0.00	29.90	1	7,134	0.01%
2020/09/15	0	0.00	1	31.95	30.65	-1	7,208	-0.01%
2020/09/14	20	31.50	7	31.36	30.70	13	7,299	0.18%
2020/09/11	1	30.00	4	30.40	30.25	-3	7,170	-0.04%
2020/09/10	2	30.20	5	30.76	29.80	-3	7,122	-0.04%
2020/09/08	0	0.00	2	29.15	28.80	-2	7,074	-0.03%
2020/09/04	1	30.50	35	29.00	29.95	-34	7,055	-0.48%
2020/09/02	16	30.75	1	30.20	31.10	15	6,930	0.22%
2020/09/01	14	28.25	14	28.25	28.30	0	6,792	0.00%
2020/08/27	2	27.70	40	27.60	27.40	-38	6,824	-0.56%
2020/08/26	0	0.00	3	28.00	28.20	-3	6,834	-0.04%
2020/08/24	0	0.00	3	27.58	27.45	-3	6,819	-0.04%
2020/08/21	1	27.25	0	0.00	27.75	1	6,827	0.01%
2020/08/20	30	26.46	0	0.00	25.80	30	6,782	0.44%
2020/08/18	3	31.05	1	30.70	30.85	2	6,735	0.03%
2020/08/17	10	31.91	9	32.38	31.55	1	6,751	0.01%
2020/08/14	6	31.88	12	31.66	31.80	-6	6,747	-0.09%
2020/08/13	9	32.29	81	32.04	33.05	-72	6,606	-1.09%
2020/08/12	1	29.75	5	30.00	30.10	-4	6,279	-0.06%
2020/08/11	16	27.47	0	0.00	27.40	16	6,228	0.26%
2020/08/10	1	27.85	0	0.00	27.75	1	6,268	0.02%
2020/08/07	1	27.50	1	27.40	28.20	0	6,290	0.00%
2020/08/06	9	28.58	0	0.00	28.20	9	6,313	0.14%
2020/08/04	16	28.10	0	0.00	28.85	16	6,458	0.25%
2020/07/29	10	26.64	0	0.00	27.30	10	6,357	0.16%
2020/07/28	22	27.17	0	0.00	26.60	22	6,282	0.35%
2020/07/27	15	30.01	4	31.30	28.85	11	6,184	0.18%
2020/07/24	13	32.49	16	33.40	31.80	-3	6,070	-0.05%
2020/07/23	0	0.00	10	32.00	31.20	-10	5,660	-0.18%
2020/07/22	2	32.23	12	32.01	31.75	-10	5,608	-0.18%
2020/07/17	1	29.50	0	0.00	29.25	1	5,456	0.02%
2020/07/16	12	30.15	0	0.00	30.55	12	5,427	0.22%
2020/07/14	5	31.36	0	0.00	30.75	5	5,345	0.09%
2020/07/13	1	30.65	6	30.70	31.50	-5	5,304	-0.09%
2020/07/10	12	31.28	7	30.89	31.50	5	5,255	0.10%
2020/07/09	9	34.83	0	0.00	34.00	9	5,149	0.17%
2020/07/08	7	34.28	10	34.55	35.25	-3	5,049	-0.06%
2020/07/07	51	35.95	38.6	36.10	35.35	12.4	4,966	0.25%
2020/07/06	8	35.04	0	0.00	35.30	8	4,304	0.19%
2020/07/03	15	30.42	16	31.73	32.10	-1	4,067	-0.02%
2020/07/02	3	28.48	4	29.15	29.20	-1	3,614	-0.03%
2020/07/01	0	0.00	1	25.10	26.55	-1	3,275	-0.03%
2020/06/30	1	24.70	0	0.00	24.25	1	2,928	0.03%
2020/06/22	7	23.41	1	23.75	23.45	6	2,670	0.22%
2020/06/19	1	24.15	2	24.18	24.35	-1	2,548	-0.04%
2020/06/15	0	0.00	35	22.11	21.30	-35	2,314	-1.51%
2020/06/12	17	20.12	0	0.00	21.10	17	2,282	0.74%
2020/06/11	7	21.88	0	0.00	21.10	7	2,307	0.30%
2020/06/10	10	22.36	0	0.00	22.35	10	2,333	0.43%
2020/05/29	0	0.00	2	22.95	23.50	-2	2,185	-0.09%
2020/05/28	1	24.10	0	0.00	23.25	1	2,163	0.05%
2020/05/22	2	24.30	0	0.00	23.50	2	1,933	0.10%
2020/05/12	10	24.20	10	23.40	23.80	0	1,517	0.00%
2020/05/08	0	0.00	30	20.54	20.40	-30	1,312	-2.29%
2020/05/05	20	19.84	15	19.96	19.80	5	1,278	0.39%
2020/05/04	10	19.03	10	19.27	19.40	0	1,264	0.00%
2020/04/30	1	19.40	15	19.55	19.15	-14	1,273	-1.10%
2020/04/29	0	0.00	30	18.60	18.90	-30	1,251	-2.40%
2020/04/27	0	0.00	15	16.52	16.70	-15	1,231	-1.22%
2020/04/21	3	15.55	0	0.00	15.00	3	1,177	0.25%
2020/04/17	10	16.30	0	0.00	16.00	10	1,257	0.80%
2020/04/08	20	14.45	0	0.00	14.45	20	1,647	1.21%
2020/03/26	0	0.00	6	11.10	11.25	-6	2,070	-0.29%
2020/03/24	0	0.00	3	10.90	10.55	-3	2,119	-0.14%
2020/03/19	0	0.00	3	11.00	10.50	-3	2,126	-0.14%
2020/03/18	0	0.00	1	11.65	11.65	-1	2,116	-0.05%
2020/03/13	11	15.60	0	0.00	15.60	11	2,142	0.51%
2020/02/21	2	21.00	2	21.45	20.95	0	2,151	0.00%
2020/02/13	2	21.28	0	0.00	21.10	2	2,263	0.09%
2020/02/12	20	21.13	0	0.00	21.10	20	2,271	0.88%
2020/02/07	2	20.90	0	0.00	20.25	2	2,345	0.09%
2020/02/06	2	21.30	0	0.00	21.20	2	2,381	0.08%
2020/02/04	20	21.11	0	0.00	21.10	20	2,567	0.78%
2020/02/03	7	20.24	0	0.00	19.70	7	2,565	0.27%
2020/01/31	8	21.25	0	0.00	21.45	8	2,600	0.31%
2020/01/30	5	22.80	11	22.35	22.35	-6	2,811	-0.21%
2020/01/20	20	24.71	1	24.75	24.80	19	2,962	0.64%
2020/01/14	0	0.00	1	25.25	25.65	-1	3,036	-0.03%
2020/01/07	1	25.90	0	0.00	25.20	1	2,965	0.03%
2020/01/02	0	0.00	1	25.50	25.75	-1	2,654	-0.04%
2019/12/11	4	24.80	4	25.00	24.00	0	2,311	0.00%
2019/11/20	0	0.00	20	25.05	24.80	-20	2,110	-0.95%
2019/11/19	5	25.60	1	24.95	25.50	4	2,120	0.19%
2019/11/18	5	25.40	0	0.00	24.90	5	2,062	0.24%
2019/11/15	10	24.95	0	0.00	24.85	10	2,045	0.49%
2019/11/08	1	24.55	0	0.00	24.95	1	1,925	0.05%
2019/11/06	0	0.00	10	26.01	25.15	-10	1,866	-0.54%
2019/11/05	1	26.50	0	0.00	26.35	1	1,813	0.06%
2019/11/04	7	27.74	0	0.00	27.60	7	1,767	0.40%
2019/11/01	10	27.20	0	0.00	27.45	10	1,654	0.60%
2019/10/29	10	26.30	4	26.80	25.85	6	1,464	0.41%
2019/10/28	4	24.79	0	0.00	25.95	4	1,234	0.32%
2019/10/17	12	22.99	10	22.90	23.10	2	928	0.22%
2019/10/04	1	22.50	0	0.00	22.55	1	854	0.12%
2019/09/26	0	0.00	4	22.83	22.30	-4	833	-0.48%
2019/09/04	0	0.00	2	21.20	21.10	-2	681	-0.29%
2019/09/02	0	0.00	1	20.70	20.50	-1	644	-0.16%
2019/07/05	0	0.00	3	22.95	22.70	-3	606	-0.49%
2019/06/20	1	21.40	0	0.00	21.30	1	633	0.16%
2019/06/19	2	21.20	0	0.00	21.20	2	658	0.30%
2019/06/14	0	0.00	1	21.75	21.75	-1	698	-0.14%
2019/04/01	1	26.60	0	0.00	26.25	1	1,715	0.06%
2019/03/25	7	25.07	0	0.00	25.15	7	1,669	0.42%
2019/03/22	0	0.00	1	27.20	26.50	-1	1,647	-0.06%
2019/03/18	0	0.00	1	27.55	27.80	-1	1,586	-0.06%
2019/02/26	1	28.70	23	28.10	28.10	-22	1,509	-1.46%
2019/02/25	23	28.15	10	28.18	28.50	13	1,456	0.89%
2019/02/22	0	0.00	101	27.15	27.15	-101	1,379	-7.32%	大賣/鉅額交易
2019/02/21	116	27.06	3	26.70	27.15	113	1,278	8.84%	大買/鉅額交易
2019/02/20	1	23.65	1	24.70	24.95	0	1,096	0.00%
2018/07/26	0	0.00	4	25.95	25.80	-4	1,367	-0.29%
2018/07/25	4	25.75	0	0.00	25.75	4	1,366	0.29%
2018/07/19	0	0.00	1	26.60	26.65	-1	1,375	-0.07%
2018/07/17	1	26.20	0	0.00	26.25	1	1,327	0.08%
2018/06/08	12	30.97	13	30.90	30.70	-1	1,223	-0.08%
2018/06/06	15	30.77	15	30.10	30.10	0	1,089	0.00%
2018/06/05	1	30.00	0	0.00	29.50	1	1,049	0.10%
2018/06/04	0	0.00	5	28.97	30.60	-5	993	-0.50%
2018/06/01	5	27.45	5	27.90	28.05	0	854	0.00%
2018/05/30	4	26.10	4	26.10	25.80	0	799	0.00%
2018/04/27	0	0.00	2	24.40	23.70	-2	1,038	-0.19%
2018/04/13	1	28.55	0	0.00	28.40	1	1,088	0.09%
2018/04/11	1	29.00	1	29.10	29.10	0	1,103	0.00%
2018/04/10	4	27.75	0	0.00	27.65	4	1,098	0.36%
2018/03/30	1	29.60	0	0.00	29.25	1	1,161	0.09%
2018/03/27	0	0.00	1	30.55	30.55	-1	1,417	-0.07%
2018/03/22	0	0.00	1	29.50	28.95	-1	1,480	-0.07%
2018/03/19	1	29.35	0	0.00	29.20	1	1,543	0.06%
2018/02/06	0	0.00	1	30.60	30.65	-1	2,903	-0.03%
2018/02/02	0	0.00	1	34.90	34.90	-1	2,883	-0.03%
2018/01/31	1	35.55	0	0.00	36.60	1	2,849	0.04%
2018/01/25	0	0.00	1	35.00	35.05	-1	2,736	-0.04%
2018/01/22	1	32.50	0	0.00	32.70	1	2,691	0.04%
2018/01/12	0	0.00	1	33.20	33.20	-1	2,666	-0.04%
2018/01/11	2	33.35	0	0.00	33.65	2	2,656	0.08%
2018/01/03	1	35.15	0	0.00	34.15	1	2,574	0.04%
2018/01/02	1	34.85	0	0.00	34.80	1	2,556	0.04%