華城 (1519)-美好-蘆洲券商分點個股進出

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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股
614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－美好-蘆洲券商分點個股進出

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

美好-蘆洲券商分點個股進出
美好-蘆洲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	21	876.14	14	869.14	854.00	7	8,899	0.08%
2024/04/25	6	833.17	6	850.17	863.00	0	8,868	0.00%
2024/04/24	11	838.55	12	840.75	854.00	-1	8,917	-0.01%
2024/04/23	9	833.33	9	817.89	825.00	0	8,918	0.00%
2024/04/22	7	921.96	8	861.13	824.00	-1	8,930	-0.01%
2024/04/19	11	929.91	8	952.13	915.00	3	9,306	0.03%
2024/04/18	10	960.20	7	962.99	955.00	3	9,456	0.03%
2024/04/17	9	905.56	20.1	934.04	950.00	-11.1	9,597	-0.12%
2024/04/16	11	873.63	10	878.00	864.00	1	9,707	0.01%
2024/04/15	20.1	907.80	9	902.22	876.00	11.1	9,834	0.11%
2024/04/12	1	907.00	5	928.20	946.00	-4	9,802	-0.04%
2024/04/11	12	897.39	9	903.78	860.00	3	9,877	0.03%
2024/04/10	13	858.31	14	862.93	857.00	-1	10,154	-0.01%
2024/04/09	1	832.00	1	852.00	853.00	0	10,284	0.00%
2024/04/08	10	845.19	15	843.20	776.00	-5	10,564	-0.05%
2024/04/03	0	0.00	0	803.00	816.00	0	11,029	0.00%
2024/03/28	7	679.00	0	0.00	670.00	7	11,892	0.06%
2024/03/27	0	0.00	1	710.00	710.00	-1	11,970	-0.01%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/21	0	0.00	0.1	698.00	700.00	-0.1	12,475	0.00%
2024/03/20	1	676.00	0	0.00	676.00	1	12,743	0.01%
2024/03/19	0	0.00	4	662.75	660.00	-4	12,960	-0.03%
2024/03/18	15	679.00	15	681.73	694.00	0	13,261	0.00%
2024/03/15	22.1	663.99	22	666.09	665.00	0.1	13,324	0.00%
2024/03/14	19	605.68	16	609.06	634.00	3	13,287	0.02%
2024/03/13	7	563.71	9	572.44	577.00	-2	13,228	-0.02%
2024/03/12	9.1	528.29	4	532.75	525.00	5.1	13,474	0.04%
2024/03/08	4	512.50	0	0.00	502.00	4	14,309	0.03%
2024/03/07	1	526.00	0	0.00	541.00	1	14,648	0.01%
2024/03/06	3	557.33	0	0.00	555.00	3	14,931	0.02%
2024/03/05	0	0.00	1	549.00	549.00	-1	15,117	-0.01%
2024/03/04	1	534.00	1	534.00	528.00	0	15,173	0.00%
2024/03/01	1	528.00	0	0.00	538.00	1	15,309	0.01%
2024/02/27	14	527.29	0	0.00	528.00	14	15,849	0.09%
2024/02/26	3	538.00	1	542.00	538.00	2	15,920	0.01%
2024/02/23	8	548.88	17	555.59	560.00	-9	15,963	-0.06%
2024/02/22	14	516.07	17	518.41	517.00	-3	15,798	-0.02%
2024/02/21	7	512.14	8.1	513.35	507.00	-1.1	15,728	-0.01%
2024/02/20	7	501.79	9	496.33	502.00	-2	15,754	-0.01%
2024/02/19	11	515.45	14	511.70	502.00	-3	15,843	-0.02%
2024/02/16	16	502.22	8	499.00	503.00	8	15,945	0.05%
2024/02/15	8	512.49	9	508.44	496.00	-1	15,911	-0.01%
2024/02/05	33	494.14	13	494.62	492.00	20	15,905	0.13%
2024/02/02	11	496.27	38	496.33	488.50	-27	15,787	-0.17%
2024/02/01	10	464.25	19	472.61	488.00	-9	15,625	-0.06%
2024/01/31	26	433.23	22	445.91	444.00	4	15,346	0.03%
2024/01/30	13	407.23	15	416.60	420.00	-2	15,277	-0.01%
2024/01/29	13	390.31	18	394.19	395.50	-5	15,176	-0.03%
2024/01/26	10	381.70	8	378.19	380.50	2	15,110	0.01%
2024/01/25	10	384.80	4	381.88	380.50	6	15,092	0.04%
2024/01/24	7	389.21	20	390.95	392.00	-13	15,113	-0.09%
2024/01/23	17	381.24	20	387.93	385.00	-3	15,081	-0.02%
2024/01/22	14	362.36	15	367.40	371.00	-1	14,889	-0.01%
2024/01/19	11	359.05	6	357.42	354.50	5	14,857	0.03%
2024/01/18	16	369.00	13	363.38	360.00	3	14,806	0.02%
2024/01/17	10	370.10	9	370.83	367.00	1	14,731	0.01%
2024/01/16	14	372.04	9	370.56	371.00	5	14,678	0.03%
2024/01/15	20	383.58	20	381.15	376.50	0	14,597	0.00%
2024/01/12	16	363.53	31	368.21	370.00	-15	14,128	-0.11%
2024/01/11	22	359.02	12	353.71	352.50	10	13,859	0.07%
2024/01/10	10	358.70	11	366.77	367.00	-1	13,575	-0.01%
2024/01/09	7	354.50	55	350.52	362.00	-48	13,419	-0.36%
2024/01/08	5	340.60	11	341.41	343.50	-6	13,166	-0.05%
2024/01/05	2	331.00	2	332.50	334.00	0	13,086	0.00%
2024/01/04	34	339.07	16	334.41	331.50	18	13,130	0.14%
2024/01/03	17	339.62	14	339.89	339.50	3	12,941	0.02%
2024/01/02	11	341.32	18	340.11	342.00	-7	12,972	-0.05%
2023/12/29	25	335.54	12	334.50	327.00	13	12,959	0.10%
2023/12/28	4	331.13	15.1	339.20	348.00	-11.1	12,540	-0.09%
2023/12/27	5	320.10	6	319.83	316.50	-1	12,407	-0.01%
2023/12/26	15.1	323.63	10	316.75	315.00	5.1	12,443	0.04%
2023/12/25	8	336.06	7	332.21	333.50	1	12,426	0.01%
2023/12/22	6	324.00	5	323.50	321.00	1	12,567	0.01%
2023/12/21	20	321.38	17	322.50	318.50	3	12,690	0.02%
2023/12/20	17	333.21	8	330.25	329.00	9	12,710	0.07%
2023/12/19	9	336.61	9	330.67	332.50	0	12,698	0.00%
2023/12/18	47	344.20	13	342.92	340.00	34	12,706	0.27%
2023/12/15	32	360.83	26	357.44	347.50	6	12,695	0.05%
2023/12/14	16	355.97	18	354.31	355.00	-2	12,522	-0.02%
2023/12/13	27	362.11	47	360.51	355.50	-20	12,405	-0.16%
2023/12/12	31	346.47	27	352.48	356.00	4	12,247	0.03%
2023/12/11	18	341.75	12	339.71	339.00	6	12,126	0.05%
2023/12/08	19	363.76	23	365.43	367.00	-4	11,943	-0.03%
2023/12/07	35	362.06	30	362.30	360.50	5	11,751	0.04%
2023/12/06	30	343.57	29	344.21	345.00	1	11,318	0.01%
2023/12/05	25	318.54	30	324.72	340.00	-5	10,842	-0.05%
2023/12/04	12	298.46	16	304.13	309.50	-4	10,334	-0.04%
2023/12/01	16	290.22	16	293.44	285.00	0	10,050	0.00%
2023/11/30	4	277.38	7	280.14	280.00	-3	9,890	-0.03%
2023/11/29	2	272.00	22	274.05	274.50	-20	9,933	-0.20%
2023/11/28	4	268.50	7	272.71	275.50	-3	10,156	-0.03%
2023/11/27	20	270.20	6	267.58	266.50	14	10,131	0.14%
2023/11/24	3	268.50	6.1	268.39	275.00	-3.1	9,994	-0.03%
2023/11/23	1.1	257.74	0	0.00	252.50	1.1	9,949	0.01%
2023/11/20	12	265.17	3	267.17	263.50	9	10,417	0.09%
2023/11/17	12	280.42	12	277.00	273.00	0	10,720	0.00%
2023/11/16	13	277.85	10	276.25	280.00	3	10,852	0.03%
2023/11/15	11	275.64	15.2	274.53	275.50	-4.2	10,892	-0.04%
2023/11/14	15	252.50	18	255.42	258.50	-3	10,845	-0.03%
2023/11/13	15	243.93	21	245.07	247.50	-6	10,839	-0.06%
2023/11/10	2	236.00	4	235.13	237.50	-2	10,923	-0.02%
2023/11/09	12	239.71	7	238.43	234.50	5	10,959	0.05%
2023/11/08	11	243.77	13	241.85	242.00	-2	10,935	-0.02%
2023/11/07	42	244.95	14	245.86	242.00	28	10,964	0.26%
2023/11/06	9	235.94	12.1	238.53	241.00	-3.1	10,911	-0.03%
2023/11/03	8.1	227.98	9	229.39	225.00	-0.9	10,967	-0.01%
2023/11/02	10	224.65	5	225.90	224.50	5	10,967	0.05%
2023/11/01	3	223.83	4	223.00	224.00	-1	10,955	-0.01%
2023/10/31	8.1	233.16	9	225.39	224.00	-0.9	10,889	-0.01%
2023/10/30	2	250.75	3	244.17	244.00	-1	10,858	-0.01%
2023/10/27	6.1	258.87	4	253.00	251.00	2.1	11,053	0.02%
2023/10/26	5	259.30	5	259.10	262.00	0	10,964	0.00%
2023/10/25	21	265.83	18	262.97	260.50	3	10,877	0.03%
2023/10/24	4	268.50	4	266.13	264.50	0	10,767	0.00%
2023/10/23	5	273.50	7	272.71	276.00	-2	10,637	-0.02%
2023/10/20	3	257.67	2	262.50	263.00	1	10,519	0.01%
2023/10/19	7	267.14	6	266.83	260.50	1	10,436	0.01%
2023/10/18	1	271.00	3	273.67	270.00	-2	10,358	-0.02%
2023/10/17	10	286.70	7	283.29	282.00	3	10,301	0.03%
2023/10/16	1	283.00	1	286.49	286.50	0	10,209	0.00%
2023/10/13	10	281.05	8	281.38	279.00	2	10,184	0.02%
2023/10/12	13	287.62	7	283.14	282.00	6	10,510	0.06%
2023/10/11	7	297.86	12	294.29	291.50	-5	10,446	-0.05%
2023/10/06	7	290.79	10	295.45	300.50	-3	10,317	-0.03%
2023/10/05	15	280.50	16	285.91	287.00	-1	10,182	-0.01%
2023/10/04	5	268.20	8	270.44	271.50	-3	9,949	-0.03%
2023/10/03	7	262.50	4	264.25	264.50	3	9,877	0.03%
2023/10/02	17	269.76	6	262.00	261.00	11	9,718	0.11%
2023/09/28	6	263.58	7	262.57	271.00	-1	9,563	-0.01%
2023/09/27	22	259.18	20	261.33	265.00	2	9,350	0.02%
2023/09/26	6	250.50	5	251.70	251.50	1	9,032	0.01%
2023/09/25	6	240.17	5	235.70	237.00	1	8,848	0.01%
2023/09/22	1	248.00	1	240.50	236.00	0	8,783	0.00%
2023/09/21	7	245.64	7	243.57	244.50	0	8,758	0.00%
2023/09/20	3	246.17	31	236.23	248.00	-28	8,738	-0.32%
2023/09/19	1	248.00	0	0.00	237.50	1	8,858	0.01%
2023/09/18	2	253.00	2	247.75	246.50	0	8,894	0.00%
2023/09/15	4	261.50	3	257.17	257.50	1	8,950	0.01%
2023/09/14	4	257.50	16	256.72	258.00	-12	9,015	-0.13%
2023/09/13	2	275.75	2	265.75	266.00	0	9,182	0.00%
2023/09/12	1	268.00	2	272.75	283.00	-1	9,729	-0.01%
2023/09/11	8	294.00	13.1	281.65	277.50	-5.1	9,959	-0.05%
2023/09/08	4.1	294.23	3	294.00	293.00	1.1	10,021	0.01%
2023/09/07	2	289.00	3	291.67	290.50	-1	10,082	-0.01%
2023/09/06	14	292.89	3	290.67	290.00	11	10,299	0.11%
2023/09/05	1	289.00	0.3	290.00	289.00	0.7	10,371	0.01%
2023/09/04	7	307.71	6	299.33	300.00	1	10,417	0.01%
2023/09/01	12	308.63	11	298.18	292.50	1	10,454	0.01%
2023/08/31	5	296.80	2	299.75	299.50	3	10,427	0.03%
2023/08/30	5	289.60	10	290.05	293.00	-5	11,197	-0.04%
2023/08/29	8	284.81	3	288.50	289.00	5	11,426	0.04%
2023/08/28	8.2	278.41	14.2	278.38	275.00	-6	11,457	-0.05%
2023/08/25	11.1	284.75	7	285.07	286.50	4.1	11,690	0.04%
2023/08/24	13.5	288.85	7	292.64	280.50	6.5	11,751	0.06%
2023/08/23	12	280.58	9	277.44	276.50	3	11,892	0.03%
2023/08/22	17	261.88	19	267.29	276.50	-2	11,782	-0.02%
2023/08/21	10.1	239.54	16	246.03	251.50	-5.9	11,843	-0.05%
2023/08/18	15	238.78	16.1	233.55	229.00	-1.1	11,991	-0.01%
2023/08/17	10.1	226.56	12	233.00	236.00	-1.9	12,409	-0.02%
2023/08/16	5	214.00	6	217.08	220.50	-1	12,760	-0.01%
2023/08/15	4	202.88	3.2	204.78	211.50	0.8	13,520	0.01%
2023/08/14	1.2	193.08	0	0.00	192.50	1.2	13,995	0.01%
2023/08/11	7	212.50	6	213.08	211.50	1	14,177	0.01%
2023/08/10	4	220.25	4	214.50	208.50	0	14,810	0.00%
2023/08/09	3	225.83	4	224.75	224.00	-1	15,071	-0.01%
2023/08/08	2	212.50	21	212.67	215.00	-19	15,351	-0.12%
2023/08/07	2	209.00	2	210.00	210.00	0	15,491	0.00%
2023/08/04	1	211.50	2	210.75	213.00	-1	15,662	-0.01%
2023/08/02	2	203.50	3	213.50	204.50	-1	16,601	-0.01%
2023/08/01	0	0.00	20	224.95	215.50	-20	16,927	-0.12%
2023/07/20	1	201.00	0	0.00	207.00	1	18,924	0.01%
2023/07/19	1	200.00	0	0.00	194.50	1	19,270	0.01%
2023/07/18	0	0.00	2	209.75	205.00	-2	19,478	-0.01%
2023/07/17	9	214.22	34.4	215.32	217.50	-25.4	19,696	-0.13%
2023/07/14	5	190.50	4	199.75	200.00	1	19,571	0.01%
2023/07/13	1	183.00	2	181.50	182.00	-1	19,921	-0.01%
2023/07/12	0	0.00	27	174.07	179.50	-27	20,297	-0.13%
2023/07/11	2	165.50	7.7	165.84	166.00	-5.7	20,490	-0.03%
2023/07/10	5	158.00	8	157.69	160.50	-3	21,069	-0.01%
2023/07/06	1	145.00	0.1	151.00	149.50	0.9	21,463	0.00%
2023/07/04	2	149.25	13	149.50	149.00	-11	22,408	-0.05%
2023/07/03	0	0.00	1	148.00	149.00	-1	22,625	0.00%
2023/06/30	10	147.40	2	149.50	147.50	8	22,645	0.04%
2023/06/29	6.1	152.67	7	152.71	153.50	-1	22,638	0.00%
2023/06/28	5.1	154.44	14	153.00	150.50	-8.9	22,599	-0.04%
2023/06/27	20.3	159.70	16	160.09	154.00	4.3	22,552	0.02%
2023/06/26	11	163.18	14	165.25	162.50	-3	22,389	-0.01%
2023/06/21	11.1	162.36	9	164.50	163.50	2.1	22,342	0.01%
2023/06/20	13	162.31	6	162.08	162.00	7	22,277	0.03%
2023/06/19	30.3	163.08	25	165.14	161.00	5.3	22,196	0.02%
2023/06/16	68	165.33	62	166.34	165.50	6	22,158	0.03%
2023/06/15	32	149.53	39.4	155.60	157.00	-7.4	21,752	-0.03%
2023/06/14	45.1	149.21	21	146.74	146.00	24.1	21,479	0.11%
2023/06/13	14.1	147.60	15	147.37	146.50	-0.9	21,487	0.00%
2023/06/12	15.2	147.47	44	148.26	147.50	-28.8	21,458	-0.13%
2023/06/09	9.4	151.66	10	152.55	153.50	-0.6	21,336	0.00%
2023/06/08	22	154.80	18	151.81	151.50	4	21,375	0.02%
2023/06/07	33	154.61	21	154.81	155.00	12	21,519	0.06%
2023/06/06	15	154.20	5	152.90	153.00	10	21,748	0.05%
2023/06/05	48	161.88	24	159.31	156.00	24	22,003	0.11%
2023/06/02	8	152.44	12	154.46	158.00	-4	21,575	-0.02%
2023/06/01	11	145.00	10	145.35	144.00	1	21,395	0.00%
2023/05/31	9	142.11	9	143.72	145.00	0	21,260	0.00%
2023/05/30	10.4	140.54	21	140.57	141.00	-10.6	20,917	-0.05%
2023/05/29	41.6	142.31	22.3	143.72	141.00	19.3	20,759	0.09%
2023/05/26	37.3	136.96	13	136.81	135.50	24.3	20,465	0.12%
2023/05/25	19	142.05	14	140.61	141.00	5	20,375	0.02%
2023/05/24	21	136.55	43	137.55	139.00	-22	20,944	-0.11%
2023/05/23	29	131.57	39	133.65	137.00	-10	21,081	-0.05%
2023/05/22	11	127.09	19.1	128.84	128.50	-8.1	20,821	-0.04%
2023/05/19	29	121.38	39	123.24	123.50	-10	20,484	-0.05%
2023/05/18	6	114.17	38	115.63	117.50	-32	19,659	-0.16%
2023/05/17	47	108.61	24	108.08	107.00	23	19,385	0.12%
2023/05/16	19	106.68	43	108.38	109.50	-24	19,125	-0.13%
2023/05/15	61	105.80	33	104.71	105.00	28	18,444	0.15%
2023/05/12	36	98.61	19	97.41	101.50	17	18,028	0.09%
2023/05/11	36	98.61	19	97.41	95.40	17	17,657	0.10%
2023/05/10	27	100.07	14	99.49	98.90	13	17,423	0.07%
2023/05/09	73	107.30	84	106.57	103.00	-11	17,153	-0.06%
2023/05/08	9	102.72	42	106.29	109.00	-33	16,130	-0.20%
2023/05/05	11	98.37	12	99.14	99.10	-1	15,714	-0.01%
2023/05/04	8	98.61	6	98.57	99.30	2	15,651	0.01%
2023/05/03	20	98.38	6	98.33	97.40	14	15,618	0.09%
2023/05/02	10	98.90	25	99.92	103.50	-15	15,474	-0.10%
2023/04/28	14	94.58	10	94.45	94.90	4	15,106	0.03%
2023/04/27	14	91.03	17	91.85	92.60	-3	15,100	-0.02%
2023/04/26	20	92.39	19	92.98	92.30	1	14,970	0.01%
2023/04/25	39	96.43	24	93.12	93.70	15	14,800	0.10%
2023/04/24	21	98.60	32	98.10	98.80	-11	14,460	-0.08%
2023/04/21	16	95.51	28	96.49	95.40	-12	14,258	-0.08%
2023/04/20	19	98.46	26	98.38	97.10	-7	14,161	-0.05%
2023/04/19	53	98.81	33	98.61	99.00	20	14,099	0.14%
2023/04/18	35	99.05	25	100.09	97.90	10	14,320	0.07%
2023/04/17	104	97.39	71	98.21	97.10	33	14,921	0.22%	大買/
2023/04/14	17	96.48	13	97.42	94.70	4	15,018	0.03%
2023/04/13	26	98.42	14	98.35	95.00	12	15,106	0.08%
2023/04/12	7	95.27	6	96.58	96.80	1	14,531	0.01%
2023/04/11	10	83.86	11	86.19	88.00	-1	14,422	-0.01%
2023/04/10	1	81.90	5	81.80	80.00	-4	14,136	-0.03%
2023/04/07	2	78.25	7	77.47	78.90	-5	13,888	-0.04%
2023/04/06	25	70.39	33	71.62	73.40	-8	13,320	-0.06%
2023/03/31	3	69.53	1	70.10	69.30	2	13,138	0.02%
2023/03/30	1	70.30	2	69.85	70.10	-1	13,147	-0.01%
2023/03/29	2	69.25	7	69.09	69.50	-5	13,175	-0.04%
2023/03/28	4	68.25	1	69.30	69.00	3	13,250	0.02%
2023/03/27	15	70.42	16	71.76	69.20	-1	13,199	-0.01%
2023/03/24	14	71.24	16	71.58	71.60	-2	13,146	-0.02%
2023/03/23	62	70.70	38	71.24	71.10	24	13,169	0.18%
2023/03/22	17	70.69	11	71.96	70.30	6	13,179	0.05%
2023/03/21	19	72.05	18	72.42	71.20	1	13,105	0.01%
2023/03/20	3	69.77	25	69.43	72.00	-22	12,850	-0.17%
2023/03/17	8	66.91	2	66.55	66.70	6	12,670	0.05%
2023/03/16	22	66.91	16	66.47	66.20	6	12,877	0.05%
2023/03/15	11	67.85	27	68.34	67.40	-16	13,338	-0.12%
2023/03/14	26	67.53	56	67.94	66.80	-30	13,476	-0.22%
2023/03/13	13	67.53	12	67.74	67.00	1	13,395	0.01%
2023/03/10	16	70.61	45	71.12	70.00	-29	13,319	-0.22%
2023/03/09	44	73.93	42	74.58	75.50	2	13,009	0.02%
2023/03/08	40	72.05	35	72.17	72.70	5	12,513	0.04%
2023/03/07	31	69.11	47	69.14	68.90	-16	12,001	-0.13%
2023/03/06	18	65.63	31	65.12	65.60	-13	11,557	-0.11%
2023/03/03	32	64.32	26	63.22	63.00	6	11,394	0.05%
2023/03/02	15	63.26	12	63.19	63.00	3	11,292	0.03%
2023/03/01	5	63.00	9	63.44	63.50	-4	11,251	-0.04%
2023/02/24	28	63.55	119	62.76	63.00	-91	11,218	-0.81%	大賣/
2023/02/23	26	63.83	8	64.04	64.30	18	11,108	0.16%
2023/02/22	79	64.78	36.9	65.32	64.80	42.1	10,890	0.39%
2023/02/21	11	62.35	73	63.06	64.50	-62	9,936	-0.62%
2023/02/20	77	59.05	54	59.51	58.70	23	9,340	0.25%
2023/02/17	57	57.27	28	57.43	57.80	29	8,918	0.33%
2023/02/16	14	56.41	12	57.20	56.00	2	8,693	0.02%
2023/02/15	106	56.36	51	56.32	55.50	55	8,537	0.64%	大買/
2023/02/14	0	0.00	3	53.03	53.50	-3	8,236	-0.04%
2023/02/13	6	52.67	10	53.03	53.10	-4	8,187	-0.05%
2023/02/10	34	55.13	6	55.58	54.50	28	8,088	0.35%
2023/02/09	10	55.70	8	56.26	55.50	2	8,006	0.02%
2023/02/08	0	0.00	7	55.51	54.70	-7	7,887	-0.09%
2023/02/07	3	55.17	1	55.20	55.10	2	7,838	0.03%
2023/02/06	0	0.00	1	54.20	54.90	-1	7,803	-0.01%
2023/02/03	4	54.28	9	54.90	54.50	-5	7,776	-0.06%
2023/02/02	8	56.16	6	57.80	56.00	2	7,691	0.03%
2023/02/01	13	56.58	1	55.80	56.40	12	7,549	0.16%
2023/01/31	38	56.27	11	56.65	56.50	27	7,360	0.37%
2023/01/30	0	0.00	6	53.85	54.40	-6	7,096	-0.08%
2023/01/17	4	52.23	12	52.49	52.30	-8	6,920	-0.12%
2023/01/16	2	49.75	3	49.80	50.70	-1	6,779	-0.01%
2023/01/13	6	51.00	0	51.10	50.20	6	6,744	0.09%
2023/01/12	3	51.97	8	51.40	51.00	-5	6,740	-0.07%
2023/01/11	11	52.32	4	52.90	52.20	7	6,691	0.10%
2023/01/10	3	51.90	4	52.55	52.40	-1	6,550	-0.02%
2023/01/09	4	52.13	7	52.36	52.40	-3	6,462	-0.05%
2023/01/06	48	53.06	20	53.02	52.10	28	6,331	0.44%
2023/01/05	16	57.69	98	57.82	56.90	-82	5,863	-1.40%
2023/01/04	8	54.19	30	55.86	57.60	-22	4,884	-0.45%
2023/01/03	63	50.34	19	51.23	52.40	44	4,383	1.00%
2022/12/30	6	48.93	4	48.59	48.30	2	3,991	0.05%
2022/12/29	4	48.50	5	48.92	49.30	-1	3,947	-0.03%
2022/12/28	9	49.11	6	49.50	48.75	3	4,010	0.07%
2022/12/27	6	49.29	1	49.10	49.10	5	4,007	0.12%
2022/12/26	0	0.00	1	49.50	49.50	-1	3,948	-0.03%
2022/12/23	1	48.25	3	48.22	48.90	-2	3,954	-0.05%
2022/12/22	2	48.55	0	0.00	47.90	2	4,034	0.05%
2022/12/20	7	48.71	2	48.48	47.35	5	4,102	0.12%
2022/12/19	1	48.25	0	0.00	47.80	1	4,080	0.02%
2022/12/16	1	49.30	2	49.15	49.20	-1	4,153	-0.02%
2022/12/15	0	0.00	8	49.09	48.90	-8	4,340	-0.18%
2022/12/14	3	48.88	3	49.20	49.25	0	4,679	0.00%
2022/12/13	0	0.00	5	48.50	48.45	-5	4,798	-0.10%
2022/12/12	0	0.00	10	47.83	48.35	-10	4,889	-0.20%
2022/12/09	2	49.00	1	49.00	48.80	1	4,865	0.02%
2022/12/08	21	50.10	3	49.32	49.60	18	4,771	0.38%
2022/12/07	6	50.09	5.3	49.33	49.65	0.8	4,481	0.02%
2022/12/06	0	0.00	27	48.57	48.70	-27	3,873	-0.70%
2022/12/05	4	43.86	0	0.00	44.30	4	3,623	0.11%
2022/12/02	8	43.61	2	44.10	42.70	6	3,578	0.17%
2022/11/29	0	0.00	3	41.42	41.40	-3	3,528	-0.09%
2022/11/25	0	0.00	2	41.63	40.70	-2	3,661	-0.05%
2022/11/21	0.3	39.65	0	0.00	40.50	0.3	3,607	0.01%
2022/11/10	1	37.75	0	0.00	37.75	1	3,711	0.03%
2022/11/08	1	39.20	0	0.00	38.60	1	3,726	0.03%
2022/10/21	0	0.00	2	37.80	38.00	-2	3,779	-0.05%
2022/10/14	2	43.05	2	43.20	42.90	0	3,650	0.00%
2022/10/13	3	41.70	1	41.75	41.70	2	3,584	0.06%
2022/10/12	1	42.45	0	0.00	43.45	1	3,536	0.03%
2022/10/11	2	42.18	3	42.13	42.40	-1	3,429	-0.03%
2022/10/07	0	0.00	8	41.60	41.20	-8	3,380	-0.24%
2022/10/06	3	42.75	1	43.60	42.30	2	3,426	0.06%
2022/10/05	2	42.75	6	42.88	43.20	-4	3,386	-0.12%
2022/09/29	13	41.85	4	42.69	41.70	9	3,138	0.29%
2022/09/28	6	41.83	3	41.60	40.45	3	3,009	0.10%
2022/09/27	1	42.20	0	0.00	42.00	1	2,891	0.03%
2022/09/26	5	41.28	4	40.35	40.30	1	2,822	0.04%
2022/09/23	7	44.79	13	44.87	44.20	-6	2,741	-0.22%
2022/09/22	5	43.65	3	44.32	44.90	2	2,634	0.08%
2022/09/21	7	44.81	4	45.43	44.00	3	2,393	0.13%
2022/09/20	2	43.70	2	41.80	43.50	0	1,968	0.00%
2022/09/19	9	41.03	6.8	40.72	40.40	2.3	1,755	0.13%
2022/09/14	0	0.00	1	39.25	39.35	-1	1,569	-0.06%
2022/09/13	0	0.00	3	40.00	40.05	-3	1,564	-0.19%
2022/09/05	3	41.50	1	43.00	41.20	2	1,577	0.13%
2022/09/02	6	42.34	5	42.00	42.00	1	1,529	0.07%
2022/08/26	1	39.40	0	0.00	39.10	1	1,238	0.08%
2022/08/17	2	39.83	1	39.85	39.00	1	1,067	0.09%
2022/08/15	0	0.00	10	36.85	36.95	-10	924	-1.08%
2022/08/10	1	38.15	0	0.00	38.10	1	879	0.11%
2022/07/29	1	37.20	0	0.00	37.10	1	846	0.12%
2022/07/28	0	0.00	2	37.83	37.75	-2	844	-0.24%
2022/07/25	10	38.00	0	0.00	38.60	10	819	1.22%
2022/07/15	0	0.00	2	37.35	37.20	-2	883	-0.23%
2022/07/14	4	37.00	1	37.65	37.00	3	911	0.33%
2022/07/08	0	0.00	6	35.33	35.25	-6	889	-0.67%
2022/07/06	5	34.56	1	33.90	33.70	4	913	0.44%
2022/07/04	1	34.00	1	34.15	34.00	0	980	0.00%
2022/07/01	1	35.20	0	0.00	33.80	1	1,032	0.10%
2022/06/28	1	35.60	0	0.00	35.15	1	1,199	0.08%
2022/06/23	0	0.00	2	33.53	33.65	-2	1,155	-0.17%
2022/06/22	0	0.00	3	33.95	33.20	-3	1,166	-0.26%
2022/06/21	1	32.80	3	33.15	33.60	-2	1,186	-0.17%
2022/06/20	1	33.00	0	0.00	32.55	1	1,199	0.08%
2022/06/17	0	0.00	1	33.80	33.90	-1	1,213	-0.08%
2022/06/16	1	34.95	0	0.00	34.20	1	1,273	0.08%
2022/06/15	4	35.53	0	0.00	35.00	4	1,273	0.31%
2022/06/09	2	36.20	0	0.00	36.15	2	1,471	0.14%
2022/05/27	0	0.00	1	35.50	35.45	-1	1,527	-0.07%
2022/05/25	0	0.00	1	35.50	35.65	-1	1,533	-0.07%
2022/05/24	1	35.25	0	0.00	34.55	1	1,540	0.06%
2022/05/19	1	34.00	0	0.00	34.60	1	1,549	0.06%
2022/05/09	1	35.45	0	0.00	35.40	1	1,556	0.06%
2022/05/06	1	37.70	0	0.00	37.60	1	1,549	0.06%
2022/04/27	0	0.00	1	39.15	39.20	-1	1,579	-0.06%
2022/04/26	2	40.55	2	40.20	40.20	0	1,584	0.00%
2022/04/21	1	40.90	0	0.00	40.35	1	1,807	0.06%
2022/04/20	2	41.90	2	41.30	41.10	0	2,108	0.00%
2022/04/19	0	0.00	1	42.10	41.90	-1	2,397	-0.04%
2022/04/18	1	41.95	1	41.90	41.90	0	2,478	0.00%
2022/04/15	6	43.58	2	42.55	42.55	4	2,467	0.16%
2022/04/12	1	42.35	0	0.00	42.15	1	2,426	0.04%
2022/04/11	0	0.00	1	43.60	43.50	-1	2,394	-0.04%
2022/04/08	3	43.98	3	43.93	44.20	0	2,363	0.00%
2022/04/06	2	43.30	34	44.36	44.60	-32	2,254	-1.42%
2022/04/01	0	0.00	1	42.35	42.00	-1	2,133	-0.05%
2022/03/31	2	42.33	2	42.18	41.10	0	2,107	0.00%
2022/03/25	1	40.45	0	0.00	40.45	1	2,029	0.05%
2022/03/23	1	41.85	2	41.40	41.15	-1	2,013	-0.05%
2022/03/22	8	42.31	9	42.11	41.85	-1	2,001	-0.05%
2022/03/21	3	42.55	9	41.90	41.60	-6	1,999	-0.30%
2022/03/18	6	40.91	3	41.27	40.90	3	1,933	0.16%
2022/03/17	2	41.05	0	0.00	41.30	2	1,927	0.10%
2022/03/16	6	41.54	0	0.00	41.30	6	1,887	0.32%
2022/03/14	0	0.00	1	41.50	42.05	-1	1,743	-0.06%
2022/03/07	1	37.60	0	0.00	37.70	1	1,622	0.06%
2022/02/22	0	0.00	3	37.40	37.60	-3	1,614	-0.19%
2022/02/18	0	0.00	4	38.40	38.50	-4	1,608	-0.25%
2022/02/17	2	38.65	0	0.00	38.45	2	1,612	0.12%
2022/02/11	12	39.12	0	0.00	39.25	12	1,603	0.75%
2022/02/10	0	0.00	3	39.50	39.55	-3	1,605	-0.19%
2022/02/09	0	0.00	3	39.60	39.50	-3	1,601	-0.19%
2022/02/07	0	0.00	1	38.00	38.00	-1	1,580	-0.06%
2022/01/25	1	37.60	2	37.78	37.35	-1	1,569	-0.06%
2022/01/24	2	37.75	0	0.00	37.75	2	1,571	0.13%
2022/01/20	0	0.00	2	40.30	39.70	-2	1,541	-0.13%
2022/01/19	0	0.00	1	39.55	40.20	-1	1,525	-0.07%
2022/01/18	7	41.19	5	42.27	40.20	2	1,507	0.13%
2022/01/17	6	39.23	5	39.54	40.25	1	1,338	0.07%
2022/01/14	4	41.05	1	41.40	39.80	3	1,299	0.23%
2022/01/13	17	43.79	17	44.04	42.70	0	1,204	0.00%
2022/01/12	10	42.38	10	42.89	43.55	0	888	0.00%
2022/01/06	0	0.00	1	37.00	37.10	-1	460	-0.22%
2022/01/03	1	37.00	0	0.00	37.00	1	471	0.21%
2021/12/30	0	0.00	26	37.03	37.35	-26	472	-5.50%
2021/12/24	0	0.00	10	36.55	36.35	-10	552	-1.81%
2021/12/22	0	0.00	1	36.60	36.60	-1	585	-0.17%
2021/12/17	0	0.00	20	37.00	36.55	-20	572	-3.50%
2021/12/16	0	0.00	14	37.00	36.75	-14	567	-2.47%
2021/12/15	0	0.00	5	37.00	36.95	-5	567	-0.88%
2021/12/13	2	35.80	0	0.00	35.90	2	571	0.35%
2021/12/07	1	34.90	0	0.00	34.90	1	593	0.17%
2021/12/02	2	35.05	0	0.00	35.00	2	601	0.33%
2021/12/01	0	0.00	1	35.25	35.40	-1	602	-0.17%
2021/11/29	2	35.00	0	0.00	35.05	2	583	0.34%
2021/11/17	0	0.00	2	35.60	36.35	-2	613	-0.33%
2021/11/15	39	36.00	0	0.00	36.10	39	627	6.22%
2021/11/03	1	36.95	0	0.00	36.85	1	677	0.15%
2021/10/29	1	37.00	0	0.00	36.70	1	673	0.15%
2021/10/26	1	35.75	0	0.00	37.00	1	688	0.15%
2021/10/19	0	0.00	10	35.75	35.80	-10	785	-1.27%
2021/10/13	5	35.70	2	35.70	35.30	3	860	0.35%
2021/10/06	11	37.59	9	37.44	37.00	2	1,004	0.20%
2021/10/05	5	37.05	0	0.00	37.00	5	1,004	0.50%
2021/10/04	0	0.00	43	37.07	37.05	-43	1,003	-4.28%
2021/10/01	38	38.62	26	40.11	38.10	12	996	1.20%
2021/09/29	0	0.00	1	39.30	39.15	-1	939	-0.11%
2021/09/27	0	0.00	10	38.35	38.35	-10	935	-1.07%
2021/09/23	0	0.00	1	38.25	37.80	-1	956	-0.10%
2021/09/22	1	38.00	0	0.00	38.30	1	965	0.10%
2021/09/16	1	40.10	1	40.00	39.20	0	970	0.00%
2021/09/15	1	39.25	0	0.00	39.40	1	949	0.11%
2021/09/10	6	36.20	0	0.00	36.45	6	943	0.64%
2021/08/31	0	0.00	5	38.10	38.35	-5	972	-0.51%
2021/08/27	0	0.00	1	38.10	38.00	-1	986	-0.10%
2021/08/24	0	0.00	1	37.90	37.90	-1	987	-0.10%
2021/08/20	5	36.70	0	0.00	37.25	5	990	0.50%
2021/08/19	15	36.36	0	0.00	36.15	15	986	1.52%
2021/08/17	5	37.50	0	0.00	38.00	5	977	0.51%
2021/08/11	20	39.80	5	39.90	40.45	15	995	1.51%
2021/08/04	0	0.00	15	43.08	43.10	-15	1,179	-1.27%
2021/08/03	0	0.00	10	43.30	43.15	-10	1,265	-0.79%
2021/07/29	15	44.35	0	0.00	44.55	15	1,634	0.92%
2021/07/28	1	44.40	0	0.00	44.10	1	1,649	0.06%
2021/07/26	0	0.00	38	47.65	47.85	-38	1,707	-2.23%
2021/07/23	0	0.00	10	46.51	46.30	-10	1,731	-0.58%
2021/07/22	5	46.05	0	0.00	45.65	5	1,791	0.28%
2021/07/21	0	0.00	20	46.36	45.65	-20	1,820	-1.10%
2021/07/19	2	46.05	5	46.50	46.05	-3	1,852	-0.16%
2021/07/13	3	44.85	53	44.75	44.30	-50	1,937	-2.58%
2021/07/12	0	0.00	5	40.90	41.10	-5	1,897	-0.26%
2021/07/09	0	0.00	35	41.03	41.20	-35	2,013	-1.74%
2021/07/08	0	0.00	1	41.45	41.55	-1	2,078	-0.05%
2021/07/01	4	42.68	0	0.00	42.30	4	2,341	0.17%
2021/06/30	7	44.08	0	0.00	43.60	7	2,366	0.30%
2021/06/29	0	0.00	5	43.70	43.75	-5	2,394	-0.21%
2021/06/28	0	0.00	1	43.50	43.20	-1	2,390	-0.04%
2021/06/25	0	0.00	10	43.70	43.70	-10	2,393	-0.42%
2021/06/24	0	0.00	3	43.07	43.05	-3	2,398	-0.13%
2021/06/21	2	41.20	0	0.00	41.05	2	2,399	0.08%
2021/06/18	12	42.37	0	0.00	42.30	12	2,409	0.50%
2021/06/16	3	42.95	5	43.05	42.55	-2	2,439	-0.08%
2021/06/15	2	43.30	0	0.00	43.25	2	2,440	0.08%
2021/06/09	5	42.00	1	42.25	41.60	4	2,449	0.16%
2021/06/08	4	42.10	0	0.00	42.25	4	2,470	0.16%
2021/06/03	35	44.09	0	0.00	43.90	35	2,501	1.40%
2021/06/02	0	0.00	1	44.10	43.80	-1	2,543	-0.04%
2021/05/31	2	44.05	22	44.56	44.25	-20	2,593	-0.77%
2021/05/28	1	43.30	10	43.30	43.30	-9	2,667	-0.34%
2021/05/27	1	42.65	6	42.48	42.65	-5	2,665	-0.19%
2021/05/26	10	42.10	2	42.60	42.60	8	2,678	0.30%
2021/05/25	25	42.49	5	42.34	42.20	20	2,682	0.75%
2021/05/24	11	41.73	11	41.75	42.05	0	2,688	0.00%
2021/05/21	1	41.30	0	0.00	41.15	1	2,696	0.04%
2021/05/14	10	42.08	7	41.35	41.70	3	2,677	0.11%
2021/05/13	10	40.55	0	0.00	40.00	10	2,662	0.38%
2021/05/12	7	42.25	1	41.25	41.10	6	2,689	0.22%
2021/05/11	46	46.39	1	45.55	45.50	45	2,633	1.71%
2021/05/10	37	49.82	56	51.38	49.50	-19	2,569	-0.74%
2021/05/07	21	49.18	2	49.98	49.35	19	2,461	0.77%
2021/05/06	2	49.20	17	49.24	50.10	-15	2,299	-0.65%
2021/05/04	20	48.53	0	0.00	46.35	20	2,230	0.90%
2021/05/03	22	50.23	5	51.00	49.40	17	2,211	0.77%
2021/04/29	4	50.70	0	0.00	51.10	4	2,193	0.18%
2021/04/28	0	0.00	100	51.19	51.30	-100	2,155	-4.64%
2021/04/26	1	49.55	0	0.00	49.80	1	2,082	0.05%
2021/04/23	1	48.25	1	48.45	48.20	0	2,083	0.00%
2021/04/22	20	50.00	56	49.26	48.20	-36	2,102	-1.71%
2021/04/20	13	50.21	0	0.00	50.20	13	2,056	0.63%
2021/04/19	63	50.51	46	51.40	50.50	17	2,043	0.83%
2021/04/16	61	50.52	0	0.00	49.95	61	2,002	3.05%
2021/04/15	53	50.10	27	50.92	50.20	26	1,992	1.30%
2021/04/14	0	0.00	2	49.00	49.00	-2	1,921	-0.10%
2021/04/13	20	50.00	9	50.40	48.65	11	1,913	0.58%
2021/04/12	10	49.27	0	0.00	49.35	10	1,870	0.53%
2021/04/09	23	49.18	22	49.70	50.20	1	1,857	0.05%
2021/04/08	0	0.00	4	47.76	48.45	-4	1,754	-0.23%
2021/04/07	0	0.00	2	46.88	46.40	-2	1,705	-0.12%
2021/04/06	3	47.22	16	47.15	47.20	-13	1,721	-0.76%
2021/04/01	14	46.10	1	46.10	46.90	13	1,711	0.76%
2021/03/29	6	45.04	0	0.00	45.15	6	1,740	0.34%
2021/03/25	1	43.20	0	0.00	43.15	1	1,792	0.06%
2021/03/24	1	44.05	0	0.00	43.60	1	1,817	0.06%
2021/03/23	0	0.00	2	43.35	43.40	-2	1,839	-0.11%
2021/03/22	2	44.00	1	44.10	44.10	1	1,843	0.05%
2021/03/19	1	44.55	0	0.00	44.55	1	1,863	0.05%
2021/03/11	1	45.60	1	46.10	45.70	0	2,227	0.00%
2021/03/10	0	0.00	1	46.20	45.20	-1	2,270	-0.04%
2021/03/09	8	45.83	2	45.88	45.50	6	2,327	0.26%
2021/03/08	2	46.13	2	46.00	46.00	0	2,498	0.00%
2021/03/05	1	44.75	2	44.88	45.60	-1	2,524	-0.04%
2021/03/04	1	46.60	6	45.82	45.25	-5	2,594	-0.19%
2021/03/03	7	46.11	2	45.78	46.40	5	2,729	0.18%
2021/03/02	0	0.00	2	44.20	43.80	-2	2,736	-0.07%
2021/02/26	2	43.85	0	0.00	43.85	2	3,021	0.07%
2021/02/23	1	45.30	0	0.00	45.35	1	3,069	0.03%
2021/02/03	2	41.80	2	43.35	41.35	0	3,354	0.00%
2021/01/29	1	43.30	1	44.35	42.85	0	3,429	0.00%
2021/01/28	4	42.70	0	0.00	42.75	4	3,536	0.11%
2021/01/27	2	43.85	0	0.00	43.85	2	3,584	0.06%
2021/01/21	0	0.00	1	43.20	42.55	-1	3,812	-0.03%
2021/01/20	5	42.70	0	0.00	42.40	5	4,147	0.12%
2021/01/19	1	45.25	0	0.00	45.10	1	4,195	0.02%
2021/01/18	0	0.00	10	45.45	45.50	-10	4,295	-0.23%
2021/01/15	1	44.85	23	45.83	44.80	-22	4,681	-0.47%
2021/01/14	0	0.00	2	46.65	46.85	-2	4,713	-0.04%
2021/01/12	2	47.15	0	0.00	46.80	2	4,802	0.04%
2021/01/11	10	48.55	0	0.00	48.30	10	4,867	0.21%
2021/01/07	0	0.00	1	47.70	47.80	-1	5,141	-0.02%
2021/01/06	7	47.43	3	47.05	46.85	4	5,382	0.07%
2021/01/04	4	48.79	1	49.00	49.00	3	5,917	0.05%
2020/12/31	2	48.90	0	0.00	49.70	2	5,941	0.03%
2020/12/29	17	50.04	3	49.62	49.15	14	6,171	0.23%
2020/12/28	8	49.39	0	0.00	49.25	8	6,239	0.13%
2020/12/22	10	49.25	0	0.00	48.45	10	6,478	0.15%
2020/12/21	1	50.00	0	0.00	50.00	1	6,504	0.02%
2020/12/17	4	50.23	1	50.20	50.20	3	6,592	0.05%
2020/12/16	1	51.10	1.1	51.04	51.10	-0.1	6,690	0.00%
2020/12/15	1	50.70	1	51.00	50.70	0	6,711	0.00%
2020/12/14	0	0.00	1	52.40	52.40	-1	6,751	-0.01%
2020/12/11	7	52.60	2	52.60	52.40	5	6,811	0.07%
2020/12/10	9	55.08	20	54.34	53.90	-11	6,857	-0.16%
2020/12/09	15	54.65	4	54.75	54.60	11	6,968	0.16%
2020/12/08	6	54.58	13	54.48	55.00	-7	7,502	-0.09%
2020/12/07	12	52.02	0	0.00	53.90	12	7,652	0.16%
2020/12/04	6	52.95	0	0.00	52.60	6	7,674	0.08%
2020/12/03	3	54.30	3	54.17	53.70	0	7,727	0.00%
2020/12/02	10	56.19	6	56.00	53.90	4	7,876	0.05%
2020/12/01	0	0.00	8	53.90	53.60	-8	7,773	-0.10%
2020/11/30	2	53.40	16	53.94	53.30	-14	7,838	-0.18%
2020/11/27	5	53.68	5	53.60	52.90	0	7,803	0.00%
2020/11/26	6	53.27	2	53.05	52.60	4	7,738	0.05%
2020/11/25	24	52.85	13	52.65	52.00	11	7,863	0.14%
2020/11/24	1	50.80	3	50.60	50.50	-2	7,614	-0.03%
2020/11/23	0	0.00	2	50.10	50.60	-2	7,686	-0.03%
2020/11/20	0	0.00	2	50.40	50.30	-2	7,700	-0.03%
2020/11/19	3	51.23	2	51.30	51.00	1	7,782	0.01%
2020/11/17	7	50.04	9	49.58	49.40	-2	7,896	-0.03%
2020/11/16	1	48.70	1	48.70	48.70	0	7,968	0.00%
2020/11/13	1	49.05	1	48.85	49.05	0	8,049	0.00%
2020/11/12	4	48.28	2	48.43	48.40	2	8,314	0.02%
2020/11/11	13	49.34	2	49.63	49.05	11	8,505	0.13%
2020/11/10	3	51.10	3	50.87	50.60	0	8,463	0.00%
2020/11/09	3	51.30	13	51.32	51.80	-10	8,424	-0.12%
2020/11/06	2	51.10	7	51.74	51.10	-5	8,394	-0.06%
2020/11/05	9	51.94	6	52.00	51.40	3	8,393	0.04%
2020/11/04	8	50.81	4	50.70	50.50	4	8,302	0.05%
2020/11/03	21	51.28	25	51.37	51.30	-4	8,301	-0.05%
2020/11/02	5	49.91	5	49.69	50.10	0	8,341	0.00%
2020/10/30	2	50.70	1	50.70	50.80	1	8,297	0.01%
2020/10/29	9	51.02	4	51.65	51.60	5	8,247	0.06%
2020/10/28	20	53.95	12	54.71	52.10	8	8,190	0.10%
2020/10/27	1	52.10	1	51.80	51.80	0	7,870	0.00%
2020/10/26	1	52.90	2	51.90	52.50	-1	7,864	-0.01%
2020/10/23	34	53.26	46	53.26	53.00	-12	7,845	-0.15%
2020/10/22	4	49.45	2	49.70	50.30	2	7,533	0.03%
2020/10/20	1	49.75	10	50.01	50.70	-9	7,627	-0.12%
2020/10/19	2	50.35	3	50.22	50.30	-1	7,938	-0.01%
2020/10/16	10	50.70	4	50.58	50.40	6	8,004	0.07%
2020/10/15	9	50.84	31	51.50	51.60	-22	7,916	-0.28%
2020/10/14	33	51.65	16	52.07	51.00	17	7,792	0.22%
2020/10/13	8	49.13	7	49.86	49.35	1	7,746	0.01%
2020/10/12	5	49.78	29	49.82	50.80	-24	7,563	-0.32%
2020/10/08	0	0.00	1	46.35	46.60	-1	7,282	-0.01%
2020/10/07	6	46.37	13	46.72	46.45	-7	7,260	-0.10%
2020/10/06	2	45.03	14	45.58	46.30	-12	7,224	-0.17%
2020/10/05	0	0.00	9	43.45	45.00	-9	7,176	-0.13%
2020/09/30	11	42.41	15	42.93	42.25	-4	7,206	-0.06%
2020/09/29	21	41.80	5	42.73	41.75	16	7,161	0.22%
2020/09/28	1	42.60	2	42.25	42.60	-1	7,157	-0.01%
2020/09/25	26	42.98	29	43.46	41.90	-3	7,153	-0.04%
2020/09/24	10	43.64	11	44.16	43.45	-1	6,989	-0.01%
2020/09/23	14	43.86	0	0.00	44.15	14	6,934	0.20%
2020/09/22	13	44.95	7	44.78	44.60	6	6,907	0.09%
2020/09/21	5	46.03	8	45.73	46.05	-3	6,841	-0.04%
2020/09/18	5	45.31	1	45.25	44.90	4	6,729	0.06%
2020/09/17	3	45.00	0	0.00	45.05	3	6,685	0.04%
2020/09/16	10	44.40	37	44.29	45.00	-27	6,619	-0.41%
2020/09/15	9	44.63	4	44.64	44.40	5	6,551	0.08%
2020/09/14	14	45.14	17	45.20	44.85	-3	6,452	-0.05%
2020/09/11	17	48.14	45	48.76	46.65	-28	6,258	-0.45%
2020/09/10	6	44.85	10	44.40	44.90	-4	5,723	-0.07%
2020/09/09	5	41.57	8	41.79	42.65	-3	5,565	-0.05%
2020/09/08	8	41.91	5	41.78	42.20	3	5,537	0.05%
2020/09/07	28	43.14	31	42.97	42.05	-3	5,442	-0.06%
2020/09/04	7	40.13	4	40.49	40.60	3	5,261	0.06%
2020/09/03	10	40.74	21	41.50	41.15	-11	5,178	-0.21%
2020/09/02	24.2	39.97	13	40.54	40.65	11.2	5,047	0.22%
2020/09/01	4	39.98	11	40.62	39.65	-7	4,992	-0.14%
2020/08/31	3	40.88	8	40.18	40.80	-5	4,905	-0.10%
2020/08/28	15	38.80	30	38.84	38.70	-15	4,688	-0.32%
2020/08/27	10	38.83	6	39.44	38.75	4	4,655	0.09%
2020/08/26	0	0.00	22	38.08	38.05	-22	4,553	-0.48%
2020/08/25	46	38.82	3	39.50	38.00	43	4,514	0.95%
2020/08/24	5	38.60	5	37.67	38.40	0	4,417	0.00%
2020/08/21	42	36.95	56	37.19	37.55	-14	4,316	-0.32%
2020/08/20	7	35.81	10	36.40	35.90	-3	4,217	-0.07%
2020/08/19	15	38.59	42	39.32	38.20	-27	4,097	-0.66%
2020/08/18	16	40.21	19	39.46	39.05	-3	3,997	-0.08%
2020/08/17	6	37.25	24	37.45	38.30	-18	3,711	-0.48%
2020/08/14	1	35.25	5	34.87	34.85	-4	3,452	-0.12%
2020/08/13	1	34.15	0	0.00	33.75	1	3,379	0.03%
2020/08/12	11	34.15	0	0.00	34.40	11	3,363	0.33%
2020/08/11	21	34.69	1	34.60	34.25	20	3,338	0.60%
2020/08/10	1	35.15	0	0.00	35.10	1	3,314	0.03%
2020/08/07	10	34.90	3	35.07	35.00	7	3,269	0.21%
2020/08/06	0	0.00	21	35.52	35.75	-21	3,213	-0.65%
2020/08/05	0	0.00	3	33.95	33.95	-3	3,113	-0.10%
2020/08/04	1	34.15	5	34.10	34.20	-4	3,087	-0.13%
2020/08/03	2	34.55	2	34.15	33.80	0	3,073	0.00%
2020/07/31	5	33.94	0	0.00	33.60	5	3,042	0.16%
2020/07/30	18	34.44	0	0.00	33.85	18	3,059	0.59%
2020/07/29	14	34.96	19	35.28	34.75	-5	3,051	-0.16%
2020/07/28	38	34.21	23	33.73	33.30	15	2,964	0.51%
2020/07/27	1	35.25	4	33.08	32.95	-3	2,874	-0.10%
2020/07/24	3	36.18	5	36.30	36.60	-2	2,756	-0.07%
2020/07/23	6	37.25	34	37.37	36.25	-28	2,645	-1.06%
2020/07/22	1	34.30	24	36.06	36.60	-23	2,292	-1.00%
2020/07/21	4	33.28	13	32.95	33.30	-9	2,134	-0.42%
2020/07/20	15	32.34	5	32.78	32.70	10	2,083	0.48%
2020/07/17	11	32.13	88	33.19	32.00	-77	2,019	-3.81%
2020/07/16	21	31.36	5	31.30	31.65	16	1,780	0.90%
2020/07/15	8	31.85	7	32.13	31.00	1	1,749	0.06%
2020/07/14	32	30.79	12	30.23	30.20	20	1,642	1.22%
2020/07/13	17	31.20	0	0.00	31.10	17	1,613	1.05%
2020/07/10	51	30.88	18	31.17	31.55	33	1,556	2.12%
2020/07/09	68	30.63	0	0.00	30.55	68	1,451	4.68%
2020/07/08	41	29.29	0	0.00	29.15	41	1,322	3.10%
2020/07/07	35	29.38	10	29.25	29.55	25	1,309	1.91%
2020/07/06	129	29.06	0	0.00	29.15	129	1,274	10.12%	大買/鉅額交易
2020/07/03	3	28.35	1	28.40	28.35	2	1,236	0.16%
2020/07/02	1	28.60	1	28.60	28.60	0	1,239	0.00%
2020/07/01	1	28.80	2	28.38	28.55	-1	1,225	-0.08%
2020/06/29	17	27.70	0	0.00	27.35	17	1,185	1.43%
2020/06/24	0	0.00	17	27.45	27.70	-17	1,174	-1.45%
2020/06/18	1	28.25	0	0.00	28.25	1	1,170	0.09%
2020/06/17	1	28.95	1	29.00	28.75	0	1,155	0.00%
2020/06/16	2	28.35	4	28.58	29.00	-2	1,101	-0.18%
2020/06/15	1	27.40	1	27.60	27.80	0	1,033	0.00%
2020/06/12	17	26.00	0	0.00	26.45	17	977	1.74%
2020/05/28	1	25.85	2	26.18	25.90	-1	1,067	-0.09%
2020/05/27	1	25.90	0	0.00	25.80	1	1,072	0.09%
2020/05/15	1	26.80	1	26.55	25.90	0	1,109	0.00%
2020/05/12	1	27.35	0	0.00	27.40	1	1,115	0.09%
2020/05/07	0	0.00	0	28.25	28.15	0	1,206	0.00%
2020/05/05	2	28.15	0	0.00	28.45	2	1,307	0.15%
2020/04/24	0	0.00	15	24.23	24.15	-15	1,359	-1.10%
2020/04/21	2	24.30	0	0.00	24.25	2	1,387	0.14%
2020/04/16	1	25.75	0	0.00	25.70	1	1,404	0.07%
2020/04/07	0	0.00	2	25.70	26.10	-2	1,413	-0.14%
2020/03/24	0	0.00	2	21.60	22.60	-2	1,392	-0.14%
2020/03/23	2	19.85	0	0.00	21.20	2	1,439	0.14%
2020/03/20	1	21.10	2	21.15	21.40	-1	1,446	-0.07%
2020/03/19	3	19.95	0	0.00	19.95	3	1,439	0.21%
2020/03/17	1	23.00	0	0.00	22.65	1	1,408	0.07%
2020/03/16	2	24.50	0	0.00	24.20	2	1,413	0.14%
2020/03/12	0	0.00	2	27.80	27.55	-2	1,365	-0.15%
2020/03/06	15	30.70	0	0.00	31.05	15	1,273	1.18%
2020/03/05	2	30.50	0	0.00	30.70	2	1,266	0.16%
2020/02/27	0	0.00	1	29.70	29.15	-1	1,276	-0.08%
2020/02/26	1	30.45	0	0.00	30.35	1	1,272	0.08%
2020/02/06	3	30.85	0	0.00	30.95	3	1,051	0.29%
2020/02/05	0	0.00	2	29.80	30.05	-2	920	-0.22%
2020/01/30	2	28.85	1	29.05	29.00	1	821	0.12%
2019/12/30	0	0.00	2	28.90	28.80	-2	635	-0.31%
2019/12/19	0	0.00	5	29.80	29.65	-5	628	-0.79%
2019/12/17	0	0.00	5	29.30	29.40	-5	564	-0.89%
2019/12/06	0	0.00	0.1	27.60	27.75	-0.1	516	-0.02%
2019/09/27	0	0.00	2	26.05	25.85	-2	1,050	-0.19%
2019/09/23	0	0.00	1	25.80	26.00	-1	1,075	-0.09%
2019/09/18	1	24.95	0	0.00	24.80	1	1,067	0.09%
2019/08/21	0	0.00	2	23.40	23.40	-2	1,570	-0.13%
2019/08/14	2	22.35	0	0.00	22.30	2	1,525	0.13%
2019/08/05	0	0.00	1	23.90	23.70	-1	1,466	-0.07%
2019/07/31	0	0.00	1	25.50	25.50	-1	1,394	-0.07%
2019/07/30	2	26.25	4	26.00	25.90	-2	1,371	-0.15%
2019/07/29	0	0.00	3	26.95	26.85	-3	1,326	-0.23%
2019/07/24	0	0.00	5	27.80	27.50	-5	1,286	-0.39%
2019/07/23	9	27.83	1	28.30	27.70	8	1,277	0.63%
2019/07/22	4	28.64	4	29.59	28.55	0	1,253	0.00%
2019/07/19	0	0.00	8	28.33	28.90	-8	1,208	-0.66%
2019/07/17	0	0.00	8	28.03	27.80	-8	1,114	-0.72%
2019/07/15	0	0.00	2	27.30	27.30	-2	1,072	-0.19%
2019/07/12	1	28.60	1	27.85	27.60	0	1,053	0.00%
2019/07/11	2	27.30	0	0.00	27.30	2	999	0.20%
2019/07/04	0	0.00	1	27.25	26.85	-1	947	-0.11%
2019/06/28	5	25.62	0	0.00	25.55	5	888	0.56%
2019/06/24	0	0.00	1	25.90	26.10	-1	870	-0.11%
2019/06/21	2	25.63	1	25.65	25.75	1	861	0.12%
2019/06/20	0	0.00	1	26.35	26.30	-1	851	-0.12%
2019/06/19	1	26.45	11	26.26	26.55	-10	852	-1.17%
2019/06/18	10	26.40	0	0.00	26.45	10	840	1.19%
2019/06/17	0	0.00	3	26.40	25.50	-3	786	-0.38%
2019/06/12	1	27.40	0	0.00	27.00	1	736	0.14%
2019/06/10	5	27.55	0	0.00	27.35	5	653	0.77%
2019/06/06	7	26.87	6	26.75	27.00	1	582	0.17%
2019/06/05	0	0.00	4	25.34	25.90	-4	464	-0.86%
2019/05/31	0	0.00	5	23.50	23.50	-5	362	-1.38%
2019/05/30	0	0.00	9	23.47	23.40	-9	358	-2.51%
2019/05/20	10	22.75	10	23.00	22.90	0	353	0.00%
2019/03/29	0	0.00	20	24.00	24.05	-20	448	-4.46%
2019/03/28	0	0.00	8	24.00	23.80	-8	437	-1.83%
2019/03/25	0	0.00	25	23.25	23.30	-25	421	-5.93%
2019/03/20	0	0.00	1	23.25	23.70	-1	396	-0.25%
2019/03/19	0	0.00	1	23.40	23.30	-1	390	-0.26%
2019/03/18	0	0.00	7	22.90	23.25	-7	383	-1.82%
2019/03/05	0	0.00	2	21.88	21.95	-2	369	-0.54%
2019/02/11	0	0.00	1	22.40	22.40	-1	353	-0.28%
2019/01/23	0	0.00	30	21.23	21.00	-30	290	-10.33%
2019/01/22	0	0.00	32	20.77	20.70	-32	261	-12.22%
2019/01/09	0	0.00	2	19.20	19.20	-2	281	-0.71%
2019/01/03	1	18.55	1	18.40	18.50	0	325	0.00%
2018/12/22	0	0.00	4	19.25	19.35	-4	535	-0.75%
2018/12/18	2	18.80	0	0.00	19.05	2	705	0.28%
2018/12/06	0	0.00	4	18.83	18.55	-4	1,139	-0.35%
2018/12/04	4	19.33	0	0.00	19.15	4	1,153	0.35%
2018/12/03	0	0.00	3	19.45	19.50	-3	1,157	-0.26%
2018/11/30	3	18.65	3	18.90	19.00	0	1,156	0.00%
2018/11/29	0	0.00	3	19.10	19.00	-3	1,155	-0.26%
2018/11/28	3	19.00	0	0.00	19.00	3	1,153	0.26%
2018/11/27	2	18.80	0	0.00	18.85	2	1,155	0.17%
2018/11/26	3	18.97	0	0.00	18.90	3	1,156	0.26%
2018/11/22	0	0.00	3	19.13	19.05	-3	1,156	-0.26%
2018/11/21	2	18.80	0	0.00	18.90	2	1,156	0.17%
2018/11/20	0	0.00	2	19.10	19.00	-2	1,155	-0.17%
2018/11/19	2	18.75	0	0.00	18.90	2	1,157	0.17%
2018/11/07	0	0.00	5	18.80	18.70	-5	1,184	-0.42%
2018/11/01	5	17.90	0	0.00	18.00	5	1,204	0.42%
2018/10/30	0	0.00	2	17.50	17.35	-2	1,232	-0.16%
2018/10/26	1	16.80	0	0.00	16.70	1	1,231	0.08%
2018/10/25	2	17.50	0	0.00	17.05	2	1,220	0.16%
2018/10/11	3	19.53	0	0.00	19.40	3	1,182	0.25%
2018/10/09	1	21.65	0	0.00	21.55	1	1,161	0.09%
2018/10/05	1	22.55	1	22.65	22.50	0	1,139	0.00%
2018/10/02	1	24.30	1	24.35	24.30	0	1,080	0.00%
2018/09/28	1	23.40	6	23.49	23.25	-5	973	-0.51%
2018/09/26	1	24.00	1	24.30	24.05	0	951	0.00%
2018/09/25	3	25.20	6	25.27	24.75	-3	913	-0.33%
2018/09/21	0	0.00	2	24.23	24.35	-2	817	-0.24%
2018/09/20	4	24.73	0	0.00	24.45	4	809	0.49%
2018/09/19	4	24.20	0	0.00	25.20	4	799	0.50%
2018/09/18	0	0.00	55	24.41	24.50	-55	735	-7.48%
2018/09/14	0	0.00	2	22.40	22.40	-2	612	-0.33%
2018/09/13	2	22.08	1	22.20	22.40	1	622	0.16%
2018/09/12	1	22.00	0	0.00	22.00	1	624	0.16%
2018/08/13	50	20.85	0	0.00	21.65	50	915	5.46%
2018/08/07	0	0.00	14	23.27	22.95	-14	996	-1.40%
2018/07/27	0	0.00	5	21.75	21.90	-5	1,182	-0.42%
2018/07/16	1	22.80	1	22.40	22.40	0	2,632	0.00%
2018/07/12	0	0.00	5	21.90	22.00	-5	2,878	-0.17%
2018/07/10	1	22.40	1	22.25	22.10	0	3,067	0.00%
2018/07/06	6	21.77	1	21.55	21.80	5	3,216	0.16%
2018/07/03	0	0.00	20	21.90	21.80	-20	3,915	-0.51%
2018/06/29	21	23.73	1	23.30	23.00	20	4,224	0.47%
2018/06/28	0	0.00	20	23.10	23.25	-20	4,320	-0.46%
2018/06/27	0	0.00	10	23.40	23.55	-10	4,753	-0.21%
2018/06/19	0	0.00	20	23.05	22.65	-20	5,079	-0.39%
2018/06/14	0	0.00	10	22.90	22.45	-10	5,042	-0.20%
2018/06/13	61	23.59	8	23.59	23.10	53	5,007	1.06%
2018/06/07	9	22.70	0	0.00	22.65	9	4,903	0.18%
2018/06/05	0	0.00	5	22.63	22.40	-5	4,898	-0.10%
2018/06/04	5	22.80	0	0.00	22.85	5	4,892	0.10%
2018/06/01	2	22.65	3	22.60	22.85	-1	4,886	-0.02%
2018/05/30	2	22.65	0	0.00	22.45	2	4,870	0.04%
2018/05/29	1	22.55	2	22.75	22.55	-1	4,864	-0.02%
2018/05/28	2	22.53	0	0.00	22.30	2	4,857	0.04%
2018/05/24	3	23.92	0	0.00	23.70	3	4,821	0.06%
2018/05/23	5	23.80	4	23.83	23.65	1	4,815	0.02%
2018/05/22	0	0.00	30	24.32	23.95	-30	4,818	-0.62%
2018/05/21	30	24.25	0	0.00	24.25	30	4,810	0.62%
2018/05/18	2	23.95	0	0.00	23.80	2	4,807	0.04%
2018/05/17	12	24.14	40	24.09	24.05	-28	4,798	-0.58%
2018/05/16	45	24.68	0	0.00	24.60	45	4,783	0.94%
2018/05/15	47	24.77	2	25.55	24.70	45	4,773	0.94%
2018/05/14	0	0.00	20	24.48	24.35	-20	4,744	-0.42%
2018/05/11	51	24.95	2	24.95	24.65	49	4,736	1.03%
2018/05/10	41	24.88	6	24.64	24.50	35	4,690	0.75%
2018/05/09	42	24.50	41	24.73	24.80	1	4,674	0.02%
2018/05/08	0	0.00	5	24.60	24.25	-5	4,604	-0.11%
2018/05/07	5	24.80	0	0.00	24.50	5	4,589	0.11%
2018/05/03	1	24.55	3	24.90	24.95	-2	4,544	-0.04%
2018/05/02	13	25.01	9	25.17	24.30	4	4,481	0.09%
2018/04/30	2	27.00	105	27.53	26.85	-103	4,346	-2.37%	大賣/鉅額交易
2018/04/27	24	26.67	13	27.29	27.30	11	4,245	0.26%
2018/04/26	41	27.43	18	28.71	26.60	23	4,166	0.55%
2018/04/25	24	28.38	13	28.31	29.10	11	3,994	0.28%
2018/04/24	6	28.03	6	29.01	27.55	0	3,885	0.00%
2018/04/23	41	29.75	25	30.21	29.10	16	3,793	0.42%
2018/04/20	15	28.45	615	29.86	29.10	-600	3,688	-16.27%	大賣/鉅額交易
2018/04/19	38	26.46	90	27.08	27.50	-52	3,280	-1.59%
2018/04/18	45	26.39	64	26.09	26.40	-19	3,153	-0.60%
2018/04/17	49	25.42	0	0.00	25.30	49	3,110	1.58%
2018/04/16	43	26.44	5	26.05	26.20	38	3,050	1.25%
2018/04/13	20	26.07	2	26.40	25.20	18	2,966	0.61%
2018/04/12	41	26.25	13	26.20	25.90	28	2,973	0.94%
2018/04/11	49	27.65	7	27.01	27.20	42	2,905	1.45%
2018/04/10	16	30.37	30	30.35	28.35	-14	2,720	-0.51%
2018/04/09	15	30.57	1	31.40	31.45	14	2,444	0.57%
2018/04/03	22	27.57	166	28.28	28.60	-144	2,245	-6.41%	大賣/鉅額交易
2018/04/02	64	26.31	8	26.36	26.00	56	2,049	2.73%
2018/03/31	24	26.13	5	26.10	25.85	19	1,987	0.96%
2018/03/30	55	26.33	45	26.58	26.15	10	1,867	0.54%
2018/03/29	14	23.96	13	24.87	25.40	1	1,408	0.07%
2018/03/28	12	23.88	15	23.34	23.10	-3	1,224	-0.24%
2018/03/27	15	22.05	10	23.10	23.55	5	1,109	0.45%
2018/03/26	6	21.03	1	21.30	21.45	5	987	0.51%
2018/03/23	3	21.35	0	0.00	21.35	3	978	0.31%
2018/03/21	0	0.00	5	22.11	21.90	-5	969	-0.52%
2018/03/20	1	21.80	1	21.90	21.90	0	964	0.00%
2018/03/19	4	22.08	4	22.00	22.00	0	966	0.00%
2018/03/15	0	0.00	3	21.40	21.50	-3	937	-0.32%
2018/03/12	0	0.00	3	21.33	21.45	-3	952	-0.31%
2018/03/07	2	20.70	0	0.00	20.85	2	970	0.21%
2018/03/01	2	21.13	0	0.00	21.20	2	1,115	0.18%
2018/02/27	1	21.30	0	0.00	21.20	1	1,110	0.09%
2018/02/26	2	21.23	0	0.00	21.20	2	1,109	0.18%
2018/02/22	0	0.00	4	21.18	21.25	-4	1,124	-0.36%
2018/02/21	0	0.00	2	21.10	20.95	-2	1,120	-0.18%
2018/02/09	2	19.00	2	19.95	20.10	0	1,121	0.00%
2018/02/06	4	20.25	0	0.00	19.90	4	1,141	0.35%
2018/02/01	0	0.00	2	21.45	21.30	-2	1,246	-0.16%
2018/01/31	2	20.60	0	0.00	21.00	2	1,231	0.16%
2018/01/23	3	21.40	0	0.00	21.20	3	1,223	0.25%
2018/01/16	5	22.99	0	0.00	22.30	5	1,182	0.42%
2018/01/11	0	0.00	2	22.25	21.85	-2	1,082	-0.18%
2018/01/08	1	21.80	1.4	22.12	22.10	-0.4	1,029	-0.04%
2018/01/04	2	21.00	0	0.00	21.00	2	940	0.21%