永崴投控 (3712)-國泰-高雄券商分點個股進出

台股 » 個股 » 永崴投控 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

永崴投控

(3712)

可現股當沖

股價
45.00
漲跌
▲0.15
漲幅
+0.33%
成交量
1,452張
產業
上市電腦週邊類股▲1.25%
161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

永崴投控 (3712)籌碼相關－國泰-高雄券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國泰-高雄券商分點個股進出
國泰-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	2	44.65	1	45.00	45.00	1	5,987	0.02%
2024/04/26	8	44.91	4	45.65	44.85	4	6,070	0.07%
2024/04/25	0	0.00	2	46.13	45.55	-2	6,071	-0.03%
2024/04/24	0	0.00	1	46.00	46.05	-1	6,087	-0.02%
2024/04/23	18.1	45.17	1.1	46.78	45.50	17.1	6,130	0.28%
2024/04/22	17.1	46.61	5	47.43	45.75	12.1	6,262	0.19%
2024/04/19	8.3	46.65	22	47.37	47.30	-13.7	6,397	-0.21%
2024/04/18	34	49.23	29.1	48.92	48.60	4.9	6,332	0.08%
2024/04/17	16	48.93	52	49.47	49.60	-36	6,315	-0.57%
2024/04/16	15.3	46.73	11.6	46.85	46.40	3.7	6,156	0.06%
2024/04/15	52.1	49.13	15.2	48.59	48.20	36.9	6,068	0.61%
2024/04/12	5.3	46.33	11	46.41	46.55	-5.7	5,802	-0.10%
2024/04/11	2	44.70	2	45.20	44.10	0	5,677	0.00%
2024/04/09	0.1	44.19	16	44.24	44.15	-15.9	5,645	-0.28%
2024/04/08	0.1	43.85	4.1	43.78	44.10	-4	5,637	-0.07%
2024/04/02	0	43.70	0	0.00	43.55	0	5,649	0.00%
2024/04/01	0	0.00	5	43.85	44.00	-5	5,641	-0.09%
2024/03/29	1.4	42.84	1	43.20	42.55	0.4	5,622	0.01%
2024/03/28	1	43.90	1	44.00	43.10	0	5,613	0.00%
2024/03/27	0	0.00	0.1	43.90	43.75	-0.1	5,610	0.00%
2024/03/26	0	42.80	0	43.15	44.05	0	5,596	0.00%
2024/03/25	0	44.10	3	44.23	43.90	-3	5,562	-0.05%
2024/03/22	2	42.70	16	42.81	43.70	-14	5,608	-0.25%
2024/03/21	3.2	42.61	13	42.85	42.60	-9.9	5,653	-0.17%
2024/03/20	4.3	41.62	0	0.00	41.50	4.3	5,670	0.08%
2024/03/19	12.5	42.24	5	42.10	41.80	7.5	5,768	0.13%
2024/03/18	10	42.32	0	0.00	42.20	10	6,071	0.16%
2024/03/15	5	42.15	6	41.84	41.55	-1	6,416	-0.02%
2024/03/14	1	41.70	3	41.65	41.35	-2	6,502	-0.03%
2024/03/13	53.2	41.95	1	43.05	41.70	52.2	6,469	0.81%
2024/03/12	10.1	42.04	12	42.38	42.40	-1.9	6,431	-0.03%
2024/03/11	15.1	42.35	14	42.24	42.05	1.1	6,419	0.02%
2024/03/08	21.3	44.28	3	43.55	43.25	18.3	6,396	0.29%
2024/03/07	17.3	45.48	8.6	45.67	45.65	8.7	6,283	0.14%
2024/03/06	8	46.36	15.1	47.04	46.60	-7.1	6,193	-0.11%
2024/03/05	13.1	47.65	0.4	47.10	47.05	12.7	6,128	0.21%
2024/03/04	7.2	47.84	3	48.20	47.80	4.2	6,043	0.07%
2024/03/01	14.2	48.14	15	48.52	48.65	-0.8	5,938	-0.01%
2024/02/29	22.7	49.10	22	49.02	49.75	0.7	5,773	0.01%
2024/02/27	20.4	47.01	10	48.14	46.40	10.4	5,482	0.19%
2024/02/26	15	48.15	31	47.58	48.35	-16	5,260	-0.30%
2024/02/23	8.1	45.44	15	45.32	45.00	-6.9	4,918	-0.14%
2024/02/22	26	46.03	20	46.26	45.80	6	4,763	0.13%
2024/02/21	15	45.65	15.6	45.76	46.70	-0.6	4,580	-0.01%
2024/02/20	30	45.06	18	45.02	45.10	12	4,286	0.28%
2024/02/19	8	42.64	31	43.85	44.20	-23	3,896	-0.59%
2024/02/16	1	39.95	2	40.25	40.20	-1	3,701	-0.03%
2024/02/15	28	39.51	9.5	39.82	39.35	18.5	3,668	0.50%
2024/02/05	6	42.15	5	41.95	41.95	1	3,613	0.03%
2024/02/02	3	43.23	0	0.00	42.80	3	3,586	0.08%
2024/02/01	3	43.30	1	43.70	43.70	2	3,541	0.06%
2024/01/31	9	43.63	7	43.98	43.45	2	3,476	0.06%
2024/01/30	11	41.80	3.2	41.96	42.20	7.8	3,371	0.23%
2024/01/29	10	42.46	2	42.50	42.40	8	3,341	0.24%
2024/01/26	8	42.17	16	42.59	42.30	-8	3,312	-0.24%
2024/01/25	6	43.22	8.1	43.85	42.75	-2.1	3,240	-0.07%
2024/01/24	12	42.78	23.5	43.66	43.60	-11.5	3,120	-0.37%
2024/01/23	12.2	42.42	9.3	42.58	42.70	2.9	2,953	0.10%
2024/01/22	13	41.92	20	41.40	42.10	-7	2,800	-0.25%
2024/01/19	1.1	39.26	6	39.25	39.40	-4.9	2,694	-0.18%
2024/01/18	6	39.26	1	39.40	39.25	5	2,662	0.19%
2024/01/17	5.1	40.16	2	39.90	39.90	3.1	2,628	0.12%
2024/01/16	27.1	41.73	18	41.84	40.85	9.1	2,563	0.35%
2024/01/15	6	41.49	68.2	42.06	42.70	-62.2	2,393	-2.60%
2024/01/12	1	38.65	1	39.60	38.85	0	2,196	0.00%
2024/01/11	11	38.52	11	39.66	38.95	0	2,174	0.00%
2024/01/10	8.1	37.15	0	0.00	37.15	8.1	2,106	0.38%
2024/01/09	0	0.00	1	37.85	37.60	-1	2,101	-0.05%
2024/01/04	29	37.18	20	37.13	36.75	9	2,077	0.43%
2024/01/03	1	38.05	0	0.00	38.05	1	2,043	0.05%
2024/01/02	10	39.25	1.3	38.88	38.75	8.7	2,031	0.43%
2023/12/29	6	38.33	7.1	38.30	38.55	-1.1	2,015	-0.05%
2023/12/28	3	37.93	3	38.17	37.90	0	2,001	0.00%
2023/12/27	2	38.05	7	38.21	38.10	-5	1,972	-0.25%
2023/12/26	5	37.94	10	38.10	38.10	-5	1,963	-0.25%
2023/12/25	13	37.80	0	0.00	37.40	13	1,948	0.67%
2023/12/22	26	38.45	0	0.00	37.80	26	1,931	1.35%
2023/12/21	11	38.21	6	38.45	38.55	5	1,922	0.26%
2023/12/19	49	38.15	15.1	38.29	38.15	33.9	1,875	1.81%
2023/12/18	10	40.08	9	40.04	39.30	1	1,788	0.06%
2023/12/15	3	40.27	3.2	40.35	40.00	-0.2	1,677	-0.01%
2023/12/14	18	41.34	4.1	41.47	40.80	13.9	1,605	0.87%
2023/12/13	43	43.34	86	43.90	42.55	-43	1,487	-2.89%
2023/12/12	19	42.67	22.9	42.51	43.45	-3.9	1,148	-0.34%
2023/12/11	18.2	39.38	20	39.09	39.50	-1.8	759	-0.24%
2023/12/08	2	37.20	0	0.00	37.05	2	640	0.31%
2023/12/07	2	37.65	3.2	37.94	37.25	-1.2	630	-0.20%
2023/12/06	14	37.24	7	37.43	36.90	7	602	1.16%
2023/12/05	1	38.70	7.4	37.96	38.55	-6.4	553	-1.15%
2023/12/04	0.1	36.80	2	37.00	36.85	-2	510	-0.38%
2023/12/01	0.1	36.30	2	36.48	36.60	-1.9	499	-0.39%
2023/11/30	0.1	36.10	1	36.25	36.10	-0.9	495	-0.18%
2023/11/29	1	36.00	0	0.00	36.05	1	493	0.20%
2023/11/27	3.3	35.87	0	0.00	35.60	3.3	487	0.67%
2023/11/20	0.1	36.25	0	0.00	36.45	0.1	419	0.03%
2023/11/17	2	36.65	5	36.58	36.15	-3	410	-0.73%
2023/11/16	0	0.00	2	35.95	36.05	-2	401	-0.50%
2023/11/15	0	0.00	2	35.85	35.50	-2	386	-0.52%
2023/11/10	0	0.00	0	33.45	33.45	0	321	-0.01%
2023/11/09	0	33.45	0	33.40	33.90	0	325	0.01%
2023/11/08	0.1	34.04	2	33.85	33.70	-1.9	341	-0.56%
2023/11/07	0	33.50	0	0.00	33.70	0	328	0.01%
2023/11/06	0	33.35	0	0.00	33.30	0	332	0.00%
2023/11/03	0.1	32.65	0	0.00	32.70	0.1	333	0.03%
2023/10/31	0	32.60	0	0.00	32.40	0	362	0.00%
2023/10/25	0	0.00	5	32.10	31.95	-5	412	-1.21%
2023/10/20	3.1	31.55	3	31.70	31.80	0.1	438	0.01%
2023/10/19	0	31.65	0	0.00	31.65	0	465	0.00%
2023/10/18	2	31.80	0	31.80	31.75	2	479	0.42%
2023/10/16	0	33.25	0	0.00	33.00	0	502	0.00%
2023/10/11	3	33.05	0	0.00	33.00	3	600	0.50%
2023/10/05	0	0.00	0.2	32.95	33.15	-0.2	614	-0.02%
2023/10/02	3	33.80	3	34.40	33.80	0	639	0.00%
2023/09/27	13	33.09	0	0.00	32.90	13	663	1.96%
2023/09/25	0	0.00	3	33.80	33.75	-3	753	-0.40%
2023/09/22	3	33.25	0	0.00	33.10	3	759	0.40%
2023/09/18	0	0.00	3	33.80	33.80	-3	790	-0.38%
2023/09/15	3	33.15	0	0.00	32.85	3	782	0.38%
2023/09/14	0	0.00	1	32.60	32.90	-1	793	-0.13%
2023/09/04	0.2	32.57	3	32.60	32.80	-2.8	918	-0.31%
2023/09/01	0.1	32.75	0	0.00	32.60	0.1	937	0.01%
2023/08/31	0	0.00	2	32.75	32.60	-2	969	-0.21%
2023/08/24	2	31.10	0	0.00	31.10	2	1,100	0.18%
2023/08/23	1	31.10	0	0.00	31.00	1	1,108	0.09%
2023/08/22	2	30.90	0	0.00	30.65	2	1,128	0.18%
2023/08/18	0.1	31.65	11	31.01	31.00	-10.9	1,149	-0.95%
2023/08/17	1	30.60	1	31.50	31.60	0	1,170	0.00%
2023/08/16	0	30.50	0	0.00	30.85	0	1,202	0.00%
2023/08/15	0.1	30.85	0	0.00	30.90	0.1	1,217	0.00%
2023/08/14	3	31.10	0	0.00	31.05	3	1,251	0.24%
2023/08/11	0.1	32.90	0	0.00	32.80	0.1	1,250	0.00%
2023/08/10	0.1	33.00	0	0.00	32.80	0.1	1,284	0.01%
2023/08/08	1.1	34.41	3	34.40	34.40	-2	1,377	-0.14%
2023/08/07	0.1	33.10	7	32.93	33.20	-6.9	1,405	-0.49%
2023/08/04	0	32.25	0	0.00	32.90	0	1,467	0.00%
2023/08/02	5	32.38	1	32.60	32.10	4	1,517	0.26%
2023/08/01	7.2	32.91	1	32.75	32.70	6.2	1,560	0.40%
2023/07/31	1	33.50	0	0.00	33.40	1	1,640	0.06%
2023/07/28	0	34.00	1	33.95	33.90	-1	1,806	-0.05%
2023/07/27	0.1	34.50	0	0.00	34.30	0.1	2,007	0.00%
2023/07/26	1.1	34.40	0	0.00	34.05	1.1	2,232	0.05%
2023/07/25	3.1	34.60	6	34.75	34.75	-2.9	2,258	-0.13%
2023/07/24	4.2	36.02	0	0.00	35.90	4.2	2,271	0.18%
2023/07/21	0	0.00	1	36.65	36.45	-1	2,280	-0.04%
2023/07/20	2	36.90	0	0.00	36.90	2	2,362	0.08%
2023/07/19	1	37.00	1	37.75	36.90	0	2,407	0.00%
2023/07/18	2	37.93	3	37.98	37.60	-1	2,448	-0.04%
2023/07/17	3.1	37.92	10	37.64	37.90	-7	2,505	-0.28%
2023/07/14	1	36.05	0	0.00	36.30	1	2,564	0.04%
2023/07/13	1	36.05	0	0.00	36.05	1	2,733	0.04%
2023/07/10	4	36.36	2.3	36.59	36.40	1.7	3,330	0.05%
2023/07/07	0.3	36.40	1	36.25	36.30	-0.7	3,366	-0.02%
2023/07/06	1	36.85	0	0.00	36.85	1	3,396	0.03%
2023/07/05	6.1	37.34	0.2	37.60	37.10	5.9	3,415	0.17%
2023/07/04	6.2	37.32	8	38.22	37.65	-1.8	3,417	-0.05%
2023/07/03	0.1	36.15	2	36.20	36.25	-2	3,335	-0.06%
2023/06/30	1	36.30	0	0.00	36.05	1	3,354	0.03%
2023/06/28	0.1	35.85	0	0.00	35.50	0.1	3,369	0.00%
2023/06/27	6.2	35.80	3	35.55	35.55	3.2	3,391	0.09%
2023/06/26	2.1	36.35	1	36.25	36.05	1.1	3,394	0.03%
2023/06/21	0.1	36.60	0	0.00	36.25	0.1	3,414	0.00%
2023/06/20	3	36.25	0	0.00	36.25	3	3,454	0.09%
2023/06/19	1.2	36.60	0	0.00	36.40	1.2	3,475	0.04%
2023/06/15	0.2	36.45	1	36.75	36.40	-0.8	3,539	-0.02%
2023/06/14	3.1	36.30	0	0.00	36.40	3.1	3,553	0.09%
2023/06/13	0.1	36.40	3	36.50	36.50	-2.9	3,579	-0.08%
2023/06/12	2.3	36.46	0	0.00	36.35	2.3	3,647	0.06%
2023/06/09	1.3	36.96	0	0.00	36.85	1.3	3,712	0.04%
2023/06/08	4.2	37.44	0	0.00	37.10	4.2	3,861	0.11%
2023/06/07	1.1	38.26	1	38.30	38.25	0.1	4,113	0.00%
2023/06/06	0.3	38.31	1	38.75	38.00	-0.7	4,391	-0.02%
2023/06/05	9	38.39	0	0.00	38.50	9	4,450	0.20%
2023/06/02	5	38.30	5	38.72	38.30	0	4,428	0.00%
2023/05/31	0	0.00	1	37.10	37.15	-1	4,352	-0.02%
2023/05/30	0.1	36.70	2	36.75	36.70	-1.9	4,345	-0.04%
2023/05/29	1.2	37.11	0	0.00	37.10	1.2	4,362	0.03%
2023/05/26	1.3	36.84	0	0.00	36.50	1.3	4,361	0.03%
2023/05/25	3.1	37.47	0	0.00	37.30	3.1	4,349	0.07%
2023/05/24	0	0.00	1	37.60	37.80	-1	4,339	-0.02%
2023/05/23	3	37.82	1	37.80	37.80	2	4,331	0.05%
2023/05/22	6.1	37.16	11	37.35	37.55	-4.9	4,320	-0.11%
2023/05/19	2	36.20	1.3	36.14	36.05	0.7	4,291	0.02%
2023/05/18	3	36.33	5	36.79	36.70	-2	4,286	-0.05%
2023/05/17	0	0.00	2	36.00	35.90	-2	4,275	-0.05%
2023/05/16	5	35.77	0	0.00	35.90	5	4,263	0.12%
2023/05/15	11	36.17	4	35.91	36.15	7	4,241	0.17%
2023/05/12	0	0.00	2	38.65	38.95	-2	4,206	-0.05%
2023/05/11	9.6	39.05	6	38.73	38.55	3.6	4,193	0.09%
2023/05/10	6	39.63	1.1	39.80	39.30	5	4,162	0.12%
2023/05/09	2.5	38.84	6	38.58	38.35	-3.5	4,099	-0.09%
2023/05/08	4	39.91	6	40.10	39.60	-2	4,043	-0.05%
2023/05/05	2.3	39.61	1.3	40.31	39.30	1	4,007	0.02%
2023/05/04	23	40.97	25.3	40.90	40.75	-2.3	3,934	-0.06%
2023/05/03	53.6	40.54	50.1	40.75	40.95	3.5	3,808	0.09%
2023/05/02	33.1	40.18	42.1	40.06	40.70	-9	3,604	-0.25%
2023/04/28	10	38.03	9	38.17	38.25	1	3,379	0.03%
2023/04/27	0.1	37.25	2	37.10	37.15	-2	3,346	-0.06%
2023/04/26	3	36.92	2	37.40	37.40	1	3,322	0.03%
2023/04/25	9	38.19	6	37.81	37.75	3	3,292	0.09%
2023/04/24	4	37.44	3	37.50	37.40	1	3,201	0.03%
2023/04/21	5.1	36.35	3	36.15	36.10	2.1	3,150	0.07%
2023/04/20	5	37.74	1	38.70	37.30	4	3,098	0.13%
2023/04/19	4.1	39.77	12	39.52	39.00	-7.9	3,024	-0.26%
2023/04/18	12.5	39.01	14	39.73	40.00	-1.5	2,930	-0.05%
2023/04/17	32	39.33	33.1	39.58	39.90	-1.1	2,819	-0.04%
2023/04/14	14	37.96	12.1	37.82	37.70	1.9	2,525	0.07%
2023/04/13	0.3	37.40	4	37.04	37.15	-3.7	2,339	-0.16%
2023/04/12	0.1	36.50	5	37.05	37.40	-4.9	2,325	-0.21%
2023/04/11	15.1	36.19	9.3	35.92	36.10	5.8	2,319	0.25%
2023/04/10	6.3	37.76	3	37.83	37.90	3.3	2,314	0.14%
2023/04/07	0	0.00	1	37.70	37.45	-1	2,286	-0.04%
2023/03/31	2	36.85	5	37.25	37.05	-3	2,252	-0.13%
2023/03/30	0	0.00	1	36.40	37.05	-1	2,225	-0.04%
2023/03/29	6	36.00	6	35.85	35.85	0	2,213	0.00%
2023/03/28	9	36.18	8	35.75	35.75	1	2,212	0.05%
2023/03/27	6.1	37.33	2	37.10	37.10	4.1	2,187	0.19%
2023/03/24	6	37.35	4	37.35	37.20	2	2,174	0.09%
2023/03/23	6	37.33	5	37.54	37.35	1	2,152	0.05%
2023/03/22	10	37.36	0	0.00	37.25	10	2,139	0.47%
2023/03/21	1	37.35	2	37.00	37.25	-1	2,102	-0.05%
2023/03/20	5	36.80	10.4	37.23	37.35	-5.4	2,057	-0.26%
2023/03/17	5	36.05	5	35.65	35.75	0	2,012	0.00%
2023/03/16	5	35.22	4	35.50	35.45	1	1,987	0.05%
2023/03/15	8.2	36.71	102	37.08	36.45	-93.8	1,948	-4.81%	大賣/
2023/03/14	31	37.30	28	37.88	37.20	3	1,871	0.16%
2023/03/13	62	37.53	39	37.52	37.20	23	1,788	1.29%
2023/03/10	100.2	38.09	23	38.43	38.45	77.2	1,629	4.74%
2023/03/09	13.1	37.72	60	38.13	38.50	-46.9	1,343	-3.49%
2023/03/08	3	34.37	4	34.46	35.00	-1	1,046	-0.10%
2023/03/07	1	31.50	0	0.00	31.85	1	953	0.10%
2023/03/02	0	0.00	2	30.70	30.70	-2	923	-0.22%
2023/03/01	0	0.00	1	31.30	30.80	-1	924	-0.11%
2023/02/24	3	30.80	7	30.71	30.80	-4	897	-0.45%
2023/02/20	0	0.00	2	31.05	30.75	-2	866	-0.23%
2023/02/17	0	0.00	1	30.70	30.70	-1	854	-0.12%
2023/02/16	5	30.49	3	31.07	30.40	2	848	0.24%
2023/02/15	1.1	30.65	6	30.63	30.70	-4.9	833	-0.59%
2023/02/14	2	29.95	1	29.85	29.85	1	803	0.12%
2023/02/10	13	30.52	20	30.35	30.05	-7	781	-0.90%
2023/02/09	4	29.98	8	30.08	29.90	-4	729	-0.55%
2023/02/08	7	29.97	2	30.15	29.90	5	719	0.69%
2023/02/06	1	29.20	0	0.00	29.20	1	693	0.14%
2023/02/03	1	29.30	0	0.00	29.00	1	692	0.14%
2023/02/02	8	30.19	7	30.19	29.80	1	671	0.15%
2023/02/01	2	30.05	2	30.03	30.00	0	645	0.00%
2023/01/30	0	0.00	2	28.65	28.65	-2	581	-0.34%
2023/01/13	2	27.60	1	28.05	27.50	1	570	0.18%
2023/01/10	0	0.00	1	28.45	28.20	-1	552	-0.18%
2023/01/09	2	28.75	4	28.60	28.60	-2	545	-0.37%
2023/01/05	19	30.13	12	29.96	29.40	7	520	1.34%
2023/01/04	14	29.75	14	29.83	30.00	0	447	0.00%
2022/12/30	3	28.15	1	28.20	27.80	2	329	0.61%
2022/12/29	4	28.70	20	28.82	28.40	-16	319	-5.01%
2022/12/28	18	29.04	4	28.98	28.90	14	282	4.95%
2022/12/27	0	0.00	1	28.25	27.75	-1	242	-0.41%
2022/12/16	5	28.49	4	28.33	27.80	1	233	0.43%
2022/12/15	0	0.00	0.1	28.50	28.30	-0.1	221	-0.05%
2022/12/14	1	28.60	4	27.96	28.50	-3	211	-1.42%
2022/12/13	1	26.90	0	0.00	26.75	1	177	0.56%
2022/12/08	1	26.50	0	0.00	26.40	1	180	0.55%
2022/12/05	0	0.00	3	27.48	27.25	-3	177	-1.69%
2022/12/02	1	26.50	1	27.00	27.70	0	176	0.00%
2022/11/22	1	25.35	0	0.00	25.10	1	165	0.61%
2022/11/16	0	25.20	0	0.00	24.85	0	174	0.00%
2022/11/15	0	0.00	6	25.00	25.15	-6	173	-3.46%
2022/11/14	6	25.20	0	0.00	25.15	6	175	3.42%
2022/11/02	5	24.05	5	24.04	23.95	0	187	0.00%
2022/10/26	0	23.10	0	0.00	23.10	0	211	0.01%
2022/10/24	0	0.00	1	23.45	23.50	-1	216	-0.46%
2022/10/20	1	23.10	0	0.00	23.10	1	219	0.46%
2022/10/19	1	23.70	0	0.00	23.55	1	222	0.45%
2022/10/14	0.1	23.10	0	0.00	23.25	0.1	228	0.03%
2022/10/13	1	23.80	0	0.00	22.40	1	233	0.43%
2022/10/12	0	23.65	0	0.00	23.80	0	227	0.01%
2022/10/04	0.1	24.97	0	0.00	24.85	0.1	248	0.06%
2022/09/29	0	24.30	0	0.00	24.25	0	265	0.01%
2022/09/26	7	25.63	0	0.00	25.20	7	286	2.45%
2022/09/22	0	0.00	1	26.90	27.40	-1	362	-0.28%
2022/09/21	4	27.50	0	0.00	27.50	4	368	1.09%
2022/09/07	0	0.00	1	27.55	27.50	-1	423	-0.24%
2022/08/30	0.1	28.45	0	0.00	28.50	0.1	459	0.02%
2022/08/22	1	28.60	0	0.00	28.60	1	493	0.20%
2022/08/15	1	27.85	0	0.00	28.05	1	513	0.19%
2022/08/12	1	27.65	1	27.75	27.70	0	515	0.01%
2022/08/11	0	27.55	0	0.00	27.40	0	521	0.00%
2022/08/08	1	27.10	0	0.00	27.10	1	562	0.18%
2022/08/03	2	28.68	0	0.00	28.45	2	597	0.33%
2022/08/02	1	28.95	0	0.00	28.90	1	604	0.17%
2022/07/28	3	29.15	0	0.00	28.90	3	697	0.43%
2022/07/26	0.2	29.23	2	28.70	28.85	-1.9	803	-0.23%
2022/07/25	5	29.34	3	29.35	29.35	2	940	0.21%
2022/07/22	1	29.30	3	29.15	29.10	-2	1,104	-0.18%
2022/07/18	3	28.25	5	28.42	28.45	-2	1,458	-0.14%
2022/07/15	1	28.10	0	0.00	28.15	1	1,481	0.07%
2022/07/14	1	28.40	1	28.45	28.40	0	1,554	0.00%
2022/07/12	16	27.92	1	27.50	27.60	15	1,576	0.95%
2022/07/11	2	29.20	5	28.95	29.15	-3	1,573	-0.19%
2022/07/08	1	29.60	0	0.00	29.40	1	1,575	0.06%
2022/07/05	1	29.30	0	0.00	29.30	1	1,561	0.06%
2022/07/04	1	29.70	0	29.40	29.00	1	1,553	0.06%
2022/07/01	6	30.04	2	30.28	29.75	4	1,546	0.26%
2022/06/30	5	31.86	2	32.00	31.50	3	1,518	0.20%
2022/06/29	1	31.10	1	31.45	30.95	0	1,464	0.00%
2022/06/24	1	30.40	1	30.65	30.70	0	1,456	0.00%
2022/06/21	4	30.00	3	30.25	30.35	1	1,460	0.07%
2022/06/20	5	29.90	10	29.90	29.75	-5	1,460	-0.34%
2022/06/16	3	30.33	2	30.90	30.30	1	1,452	0.07%
2022/06/14	0	0.00	5	30.50	30.65	-5	1,444	-0.35%
2022/06/13	1	30.75	0	0.00	30.70	1	1,442	0.07%
2022/06/10	4	31.53	3	31.70	31.50	1	1,442	0.07%
2022/06/09	7	31.63	12	31.55	31.60	-5	1,443	-0.35%
2022/06/07	0	0.00	3	31.08	30.90	-3	1,433	-0.21%
2022/06/06	1	31.10	0	0.00	31.00	1	1,434	0.07%
2022/06/02	0	0.00	1	30.85	30.65	-1	1,434	-0.07%
2022/06/01	12	31.27	1	31.35	31.05	11	1,432	0.77%
2022/05/31	0	0.00	1	30.90	30.85	-1	1,425	-0.07%
2022/05/30	0	0.00	2	30.75	30.80	-2	1,427	-0.14%
2022/05/23	1	30.00	0	0.00	30.00	1	1,409	0.07%
2022/05/20	1	30.40	0	0.00	30.00	1	1,411	0.07%
2022/05/18	5	30.05	4	30.00	30.15	1	1,403	0.07%
2022/05/17	0.2	29.80	0	0.00	29.50	0.2	1,393	0.01%
2022/05/16	3	29.78	0	0.00	29.55	3	1,383	0.22%
2022/05/13	0	30.00	0	0.00	29.90	0	1,376	0.00%
2022/05/12	1	29.80	4	30.05	29.80	-3	1,364	-0.22%
2022/05/11	1	30.30	5	30.20	30.10	-4	1,360	-0.29%
2022/05/10	1	30.50	0	0.00	30.65	1	1,350	0.07%
2022/05/09	5	30.97	0	0.00	30.05	5	1,340	0.37%
2022/05/06	1	32.35	0.4	32.35	32.15	0.6	1,303	0.05%
2022/05/05	2	33.75	5	33.81	33.50	-3	1,289	-0.23%
2022/05/04	2	33.58	2	33.90	33.75	0	1,256	0.00%
2022/05/03	7	33.76	1	34.35	33.55	6	1,231	0.49%
2022/04/29	12	35.07	14	34.75	34.60	-2	1,169	-0.17%
2022/04/28	12	34.40	7	34.39	34.50	5	1,045	0.48%
2022/04/27	13	34.16	11	33.96	34.70	2	886	0.23%
2022/04/26	0	0.00	1	33.00	33.80	-1	630	-0.16%
2022/04/25	2	30.85	1	31.00	30.75	1	577	0.17%
2022/04/22	2	32.05	0	0.00	31.85	2	572	0.35%
2022/04/21	6	33.46	7	32.88	32.35	-1	574	-0.17%
2022/04/20	4	33.40	7.2	33.37	33.00	-3.2	562	-0.57%
2022/04/18	1	31.65	5	31.54	31.30	-4	529	-0.75%
2022/04/15	1	30.60	0	0.00	30.55	1	537	0.19%
2022/04/13	1	30.00	0	0.00	30.00	1	642	0.16%
2022/04/07	3	30.35	1	30.30	30.00	2	672	0.30%
2022/04/06	0	0.00	1	30.55	30.50	-1	669	-0.15%
2022/03/28	0.1	31.40	0	0.00	31.00	0.1	675	0.01%
2022/03/24	0	0.00	1	32.00	31.85	-1	693	-0.14%
2022/03/16	0	0.00	2	30.53	30.50	-2	754	-0.27%
2022/03/15	2	30.03	0	0.00	30.00	2	766	0.26%
2022/03/11	1	30.35	0	0.00	30.40	1	775	0.13%
2022/03/10	1	31.00	4	30.90	30.65	-3	777	-0.39%
2022/03/08	2	29.95	0	0.00	29.85	2	787	0.25%
2022/03/07	4.1	30.44	0	0.00	30.45	4.1	790	0.51%
2022/02/24	0	0.00	1	31.00	30.30	-1	825	-0.12%
2022/02/23	0.5	31.10	0	0.00	31.15	0.5	830	0.06%
2022/02/22	0	0.00	10	30.80	30.75	-10	851	-1.17%
2022/02/21	0.1	31.60	0	0.00	31.30	0.1	854	0.01%
2022/02/17	0	0.00	1	31.35	31.35	-1	883	-0.11%
2022/02/15	1	30.80	0	0.00	31.00	1	959	0.10%
2022/02/14	6	31.10	5	31.15	31.10	1	1,001	0.10%
2022/02/11	10	31.55	10	32.10	31.80	0	1,017	0.00%
2022/02/10	0	0.00	10	32.60	32.70	-10	1,033	-0.97%
2022/01/26	10	30.98	0	0.00	30.85	10	1,100	0.91%
2022/01/25	1.1	31.10	0	0.00	30.75	1.1	1,132	0.10%
2022/01/24	1	31.10	15	31.67	31.65	-14	1,172	-1.19%
2022/01/21	2.1	32.20	0	0.00	32.05	2.1	1,177	0.18%
2022/01/20	1	33.20	0	0.00	33.30	1	1,188	0.08%
2022/01/19	0	0.00	10	33.55	33.40	-10	1,197	-0.83%
2022/01/18	0	0.00	1	33.10	32.90	-1	1,189	-0.08%
2022/01/17	5	32.65	0	0.00	32.80	5	1,194	0.42%
2022/01/14	1	31.75	0	0.00	32.50	1	1,212	0.08%
2022/01/12	7	32.72	0	0.00	32.50	7	1,238	0.57%
2022/01/11	8	33.48	3	33.18	32.90	5	1,242	0.40%
2022/01/10	0	0.00	2	34.63	34.55	-2	1,227	-0.16%
2022/01/07	2	34.08	0	0.00	34.10	2	1,236	0.16%
2022/01/06	0	0.00	11	33.79	34.10	-11	1,230	-0.89%
2022/01/05	4	33.45	0	0.00	33.45	4	1,264	0.32%
2022/01/04	4	32.79	7	33.16	32.90	-3	1,337	-0.22%
2022/01/03	0	0.00	2	32.93	32.80	-2	1,384	-0.14%
2021/12/30	6	32.95	1	33.15	32.85	5	1,456	0.34%
2021/12/28	1	32.40	0	0.00	32.35	1	1,709	0.06%
2021/12/20	1	32.25	0	0.00	32.10	1	2,225	0.04%
2021/12/15	3	31.65	3	31.90	31.80	0	2,222	0.00%
2021/12/14	1	31.65	0	0.00	31.50	1	2,221	0.05%
2021/12/13	0	0.00	1	33.30	33.15	-1	2,200	-0.05%
2021/12/10	0	0.00	5	33.94	33.80	-5	2,185	-0.23%
2021/12/09	0	0.00	15	32.67	32.90	-15	2,155	-0.70%
2021/12/07	0	0.00	1	31.80	31.50	-1	2,133	-0.05%
2021/12/06	1	30.70	10	30.80	30.80	-9	2,131	-0.42%
2021/12/02	1	30.60	0	0.00	30.55	1	2,129	0.05%
2021/12/01	0	31.10	0	0.00	31.25	0	2,124	0.00%
2021/11/30	1	31.50	0	0.00	31.45	1	2,119	0.05%
2021/11/26	10	31.53	0	0.00	31.40	10	2,124	0.47%
2021/11/23	3	32.40	0	0.00	32.35	3	2,126	0.14%
2021/11/22	2	32.53	4	33.05	33.15	-2	2,121	-0.09%
2021/11/19	10	32.80	0	0.00	32.70	10	2,118	0.47%
2021/11/18	1	33.30	6	33.40	33.40	-5	2,101	-0.24%
2021/11/17	1	33.10	0	0.00	33.35	1	2,102	0.05%
2021/11/16	6	33.77	5	34.30	33.40	1	2,100	0.05%
2021/11/15	17	34.81	9	34.68	34.30	8	2,087	0.38%
2021/11/12	4	35.73	3	35.78	35.95	1	2,038	0.05%
2021/11/11	1	36.45	6	36.53	35.65	-5	2,026	-0.25%
2021/11/10	0	0.00	7	36.01	35.80	-7	1,996	-0.35%
2021/11/08	6	34.93	4	34.70	34.65	2	1,994	0.10%
2021/11/05	3	35.05	0	0.00	35.45	3	2,000	0.15%
2021/11/04	0	0.00	1	35.50	35.40	-1	2,036	-0.05%
2021/11/03	0	0.00	5	35.24	35.15	-5	2,043	-0.24%
2021/11/02	6	34.44	4	34.60	34.35	2	2,023	0.10%
2021/11/01	2	34.58	7	34.57	35.05	-5	1,999	-0.25%
2021/10/29	6	33.37	2	33.58	33.30	4	1,967	0.20%
2021/10/28	5	33.48	6	34.02	33.90	-1	1,972	-0.05%
2021/10/27	1	33.00	15	33.68	33.55	-14	1,962	-0.71%
2021/10/26	2	33.30	0	0.00	33.25	2	1,966	0.10%
2021/10/25	0	0.00	2	33.60	33.70	-2	1,977	-0.10%
2021/10/22	0	0.00	3	33.38	33.20	-3	2,010	-0.15%
2021/10/21	2	32.75	0	0.00	32.40	2	2,042	0.10%
2021/10/20	0	0.00	1	33.00	33.00	-1	2,093	-0.05%
2021/10/19	2	32.35	3	32.33	32.45	-1	2,089	-0.05%
2021/10/18	42	32.19	0	0.00	31.95	42	2,122	1.98%
2021/10/15	5	32.76	6	32.90	32.85	-1	2,170	-0.05%
2021/10/14	21	32.67	2	32.00	31.85	19	2,208	0.86%
2021/10/13	15	34.76	18	35.74	34.60	-3	2,370	-0.13%
2021/10/12	1	38.00	4	36.64	36.60	-3	2,446	-0.12%
2021/10/08	9	37.03	4	36.98	36.80	5	2,405	0.21%
2021/10/07	9	37.04	9	37.11	37.60	0	2,469	0.00%
2021/10/06	10.3	37.63	20	37.21	36.60	-9.7	2,448	-0.40%
2021/10/05	3	35.18	1	35.05	35.90	2	2,331	0.09%
2021/10/04	53	34.68	14	35.66	35.95	39	2,321	1.68%
2021/10/01	56	37.17	98	37.00	34.25	-42	2,272	-1.85%
2021/09/30	68	35.68	52	35.99	36.05	16	2,069	0.77%
2021/09/29	2	33.30	21	32.98	32.80	-19	2,128	-0.89%
2021/09/28	9	32.82	5	33.18	33.10	4	2,339	0.17%
2021/09/27	4	32.86	12	33.07	32.65	-8	2,479	-0.32%
2021/09/24	28	32.00	30	32.19	32.45	-2	2,528	-0.08%
2021/09/22	30	30.00	0	0.00	29.90	30	2,538	1.18%
2021/09/16	0	0.00	1	30.40	30.50	-1	2,554	-0.04%
2021/09/15	0	0.00	4	30.43	30.60	-4	2,557	-0.16%
2021/09/13	5	31.05	0	0.00	30.80	5	2,562	0.20%
2021/09/08	11	30.39	0	0.00	29.80	11	2,565	0.43%
2021/09/07	1	30.40	8	30.43	30.40	-7	2,563	-0.27%
2021/08/30	1	32.20	1	31.85	31.85	0	2,542	0.00%
2021/08/26	1	31.50	1	31.75	31.50	0	2,526	0.00%
2021/08/25	1	31.40	1	31.80	31.35	0	2,526	0.00%
2021/08/23	3	30.37	3	30.77	31.15	0	2,530	0.00%
2021/08/20	4	29.83	4	29.70	29.70	0	2,525	0.00%
2021/08/19	6	30.08	0	0.00	30.00	6	2,524	0.24%
2021/08/18	0	0.00	1	31.30	31.30	-1	2,517	-0.04%
2021/08/17	7	30.76	0	0.00	30.10	7	2,511	0.28%
2021/08/16	40	31.85	2	31.40	30.75	38	2,509	1.51%
2021/08/13	12	32.44	2	31.75	31.25	10	2,498	0.40%
2021/08/11	12	33.62	0	0.00	33.60	12	2,467	0.49%
2021/08/10	10	34.48	14	34.10	33.60	-4	2,460	-0.16%
2021/08/09	2	36.20	7	36.54	36.30	-5	2,424	-0.21%
2021/08/06	0	0.00	20	35.78	35.65	-20	2,408	-0.83%
2021/08/05	12	36.14	1	36.05	35.75	11	2,413	0.46%
2021/08/04	2	37.20	9.4	36.58	36.75	-7.4	2,432	-0.30%
2021/08/03	4	36.70	0	0.00	36.60	4	2,429	0.16%
2021/08/02	3	36.87	1	36.90	36.60	2	2,420	0.08%
2021/07/30	5	36.46	1	36.20	36.00	4	2,411	0.17%
2021/07/29	1	36.20	2	36.45	36.35	-1	2,401	-0.04%
2021/07/27	25	37.73	7	38.84	37.60	18	2,367	0.76%
2021/07/26	9	38.54	12	37.41	38.95	-3	2,342	-0.13%
2021/07/23	0	0.00	5	36.85	36.75	-5	2,282	-0.22%
2021/07/22	3	37.33	0	0.00	36.70	3	2,266	0.13%
2021/07/21	1	38.20	2	37.60	36.15	-1	2,246	-0.04%
2021/07/20	3	38.93	9	39.08	38.10	-6	2,193	-0.27%
2021/07/19	26	41.23	36	41.44	40.35	-10	2,125	-0.47%
2021/07/16	13	38.85	9	38.43	40.00	4	1,912	0.21%
2021/07/15	3	37.50	0	0.00	37.65	3	1,790	0.17%
2021/07/14	34	36.89	32	37.51	37.30	2	1,755	0.11%
2021/07/13	3	36.45	0	0.00	36.00	3	1,674	0.18%
2021/07/12	0	0.00	3	37.45	37.40	-3	1,630	-0.18%
2021/07/09	6	35.44	0	0.00	35.30	6	1,556	0.39%
2021/07/07	29	37.76	23	37.80	36.10	6	1,504	0.40%
2021/07/06	33	37.53	50	37.41	37.00	-17	1,432	-1.19%
2021/07/05	2	37.18	9	37.46	37.70	-7	1,287	-0.54%
2021/07/02	25	33.43	48	33.09	34.30	-23	1,130	-2.03%
2021/07/01	25	32.18	7.3	31.47	32.05	17.7	1,017	1.74%
2021/06/30	0	0.00	5	30.60	30.20	-5	1,017	-0.49%
2021/06/29	1	30.50	0	0.00	29.90	1	1,017	0.10%
2021/06/28	0	0.00	2	30.10	30.10	-2	1,010	-0.20%
2021/06/25	1	28.70	0	0.00	28.50	1	1,002	0.10%
2021/06/17	0	0.00	2	28.95	29.20	-2	1,074	-0.19%
2021/06/02	0	29.60	1	29.80	29.10	-1	1,147	-0.09%
2021/06/01	0	0.00	10	29.15	29.60	-10	1,151	-0.87%
2021/05/31	1	28.70	2	28.90	28.75	-1	1,149	-0.09%
2021/05/21	40	26.50	0	0.00	26.65	40	1,225	3.26%
2021/05/20	0.1	26.25	0	0.00	25.85	0.1	1,284	0.01%
2021/05/19	0	0.00	1	26.40	26.10	-1	1,302	-0.08%
2021/05/18	24	24.33	31	24.59	25.95	-7	1,313	-0.53%
2021/05/17	2	23.85	0	0.00	23.60	2	1,313	0.15%
2021/05/14	0	0.00	13	26.39	26.20	-13	1,306	-0.99%
2021/05/13	1	24.83	1	25.55	25.50	0	1,297	0.00%
2021/05/12	12	25.15	2	27.00	25.65	10	1,291	0.77%
2021/05/11	10	27.80	0.4	28.20	27.90	9.6	1,265	0.76%
2021/05/07	0	0.00	1	30.00	30.20	-1	1,261	-0.08%
2021/05/05	0	0.00	1	28.85	29.00	-1	1,256	-0.08%
2021/05/04	2	28.15	0	0.00	29.30	2	1,256	0.16%
2021/05/03	8.3	30.19	0	0.00	29.90	8.3	1,251	0.67%
2021/04/29	1	31.60	0	0.00	31.70	1	1,261	0.08%
2021/04/27	1	31.65	1	32.70	32.55	0	1,292	0.00%
2021/04/26	1	31.85	0	0.00	31.90	1	1,286	0.08%
2021/04/23	0	0.00	2	32.00	32.00	-2	1,297	-0.15%
2021/04/22	0.2	32.23	8	33.02	31.20	-7.8	1,310	-0.60%
2021/04/21	3.1	33.76	0	0.00	33.30	3.1	1,284	0.24%
2021/04/20	2	34.20	2	34.10	34.05	0	1,285	0.00%
2021/04/19	23.4	34.43	2.8	34.32	34.35	20.6	1,291	1.60%
2021/04/16	4	33.10	0	0.00	33.05	4	1,304	0.31%
2021/04/14	1	31.25	1	32.15	32.00	0	1,384	0.00%
2021/04/13	3	33.37	2	32.50	31.90	1	1,401	0.07%
2021/04/12	0	0.00	1.3	33.94	32.90	-1.3	1,428	-0.09%
2021/04/08	0	0.00	3	34.27	34.25	-3	1,398	-0.21%
2021/04/07	0	0.00	1	32.10	32.75	-1	1,343	-0.07%
2021/04/06	2	31.70	1	32.80	32.45	1	1,326	0.08%
2021/04/01	2.3	30.21	3	30.40	30.45	-0.7	1,284	-0.05%
2021/03/31	3.4	29.90	1	30.20	29.90	2.4	1,275	0.19%
2021/03/30	0	0.00	1	30.20	30.10	-1	1,288	-0.08%
2021/03/29	0	0.00	4	30.43	30.20	-4	1,337	-0.30%
2021/03/26	1.1	29.52	0	0.00	29.65	1.1	1,344	0.08%
2021/03/25	1	29.65	0	0.00	29.75	1	1,364	0.07%
2021/03/24	0	0.00	1	30.10	30.15	-1	1,369	-0.07%
2021/03/23	9	30.27	5	30.30	29.85	4	1,379	0.29%
2021/03/22	0	0.00	2.1	30.12	30.35	-2.1	1,351	-0.16%
2021/03/19	0	0.00	1	29.80	29.55	-1	1,352	-0.07%
2021/03/17	5	29.52	1	30.35	29.20	4	1,389	0.29%
2021/03/16	4	30.16	0	0.00	30.00	4	1,404	0.28%
2021/03/15	2	30.58	9	30.72	30.45	-7	1,425	-0.49%
2021/03/12	0	0.00	1	29.55	29.85	-1	1,435	-0.07%
2021/03/11	0	0.00	5	29.70	29.30	-5	1,531	-0.33%
2021/03/08	1	28.30	0	0.00	28.40	1	1,657	0.06%
2021/03/04	1	29.30	1	29.50	29.40	0	1,807	0.00%
2021/03/03	2.3	29.98	1	29.00	29.85	1.3	1,936	0.07%
2021/02/24	2	29.98	0	0.00	29.55	2	2,259	0.09%
2021/02/23	5	30.12	3	30.27	30.75	2	2,248	0.09%
2021/02/22	4	30.60	13	29.92	31.00	-9	2,228	-0.40%
2021/02/19	5	28.19	10	27.72	28.20	-5	2,176	-0.23%
2021/02/18	1.1	27.02	4	27.50	27.60	-2.9	2,165	-0.13%
2021/02/17	1	25.50	0	0.00	26.35	1	2,191	0.05%
2021/02/05	0.1	25.45	0	0.00	25.30	0.1	2,195	0.00%
2021/02/03	0	0.00	2	26.60	25.60	-2	2,210	-0.09%
2021/02/02	2	25.60	29	25.41	25.40	-27	2,222	-1.21%
2021/01/29	1	26.35	0	0.00	25.80	1	2,261	0.04%
2021/01/27	0	0.00	1	26.85	26.85	-1	2,389	-0.04%
2021/01/26	2	26.93	0	0.00	26.70	2	2,439	0.08%
2021/01/25	7	27.01	3	27.45	27.30	4	2,492	0.16%
2021/01/22	1	26.65	2	26.37	27.40	-1	2,490	-0.04%
2021/01/21	2	25.10	43	26.14	25.20	-41	2,475	-1.66%
2021/01/20	0.1	26.15	0	0.00	25.55	0.1	2,470	0.00%
2021/01/18	0	0.00	11	26.60	27.50	-11	2,436	-0.45%
2021/01/15	0	0.00	6	27.89	27.55	-6	2,426	-0.25%
2021/01/13	0.2	29.15	2	29.30	28.95	-1.8	2,407	-0.07%
2021/01/11	6	28.46	1	29.95	30.00	5	2,395	0.21%
2021/01/08	3.1	28.84	0	0.00	28.45	3.1	2,367	0.13%
2021/01/07	1	30.37	0	0.00	30.70	1	2,318	0.04%
2021/01/06	2	30.75	0	0.00	30.95	2	2,366	0.08%
2021/01/05	2	31.35	3	32.38	32.40	-1	2,349	-0.04%
2021/01/04	0	32.00	0	0.00	32.00	0	2,328	0.00%
2020/12/31	3	32.80	2	32.45	32.40	1	2,334	0.04%
2020/12/29	2	32.80	1	33.00	32.30	1	2,362	0.04%
2020/12/28	1	32.50	0	0.00	32.50	1	2,354	0.04%
2020/12/25	0	0.00	1	33.40	33.35	-1	2,359	-0.04%
2020/12/23	6	32.43	0	0.00	32.90	6	2,381	0.25%
2020/12/22	2	33.85	2	33.90	33.00	0	2,409	0.00%
2020/12/18	1	35.00	0	0.00	34.95	1	2,451	0.04%
2020/12/17	1	35.58	16.4	35.38	35.25	-15.4	2,516	-0.61%
2020/12/16	1	35.60	2	35.50	35.50	-1	2,547	-0.04%
2020/12/15	2	34.85	0	34.80	34.60	2	2,757	0.07%
2020/12/14	1	34.55	1	35.75	35.40	0	2,813	0.00%
2020/12/11	3	34.92	0	0.00	35.05	3	2,871	0.10%
2020/12/10	2	35.25	0	0.00	35.35	2	2,969	0.07%
2020/12/09	0	0.00	5.6	36.36	35.95	-5.6	2,975	-0.19%
2020/12/08	2.2	36.05	15	36.00	36.00	-12.8	3,031	-0.42%
2020/12/07	10.1	36.45	13	36.84	36.10	-2.9	3,019	-0.10%
2020/12/04	14	38.00	3.1	37.68	37.65	10.9	2,939	0.37%
2020/12/03	12	38.37	1.4	38.38	38.30	10.6	2,936	0.36%
2020/12/02	5	38.76	4	38.56	38.90	1	2,950	0.03%
2020/12/01	15	39.26	0	0.00	39.20	15	2,947	0.51%
2020/11/30	10	40.84	9	40.71	40.50	1	3,100	0.03%
2020/11/27	24.4	40.23	6.6	39.92	40.85	17.9	3,052	0.58%
2020/11/26	10.6	39.21	45	39.38	41.50	-34.4	3,103	-1.11%
2020/11/25	8	37.89	11	38.59	37.80	-3	3,009	-0.10%
2020/11/24	10	38.00	1	38.70	37.70	9	2,994	0.30%
2020/11/23	0	0.00	9	38.48	38.50	-9	2,987	-0.30%
2020/11/20	6	37.59	5	37.98	37.60	1	2,981	0.03%
2020/11/19	1	37.00	0	0.00	37.60	1	3,044	0.03%
2020/11/18	0	0.00	3	37.30	37.10	-3	3,109	-0.10%
2020/11/17	1	37.70	0	0.00	37.50	1	3,159	0.03%
2020/11/16	6	38.01	2	39.10	37.50	4	3,298	0.12%
2020/11/13	2	37.80	7	37.87	37.90	-5	3,452	-0.14%
2020/11/12	5	37.49	0	0.00	37.40	5	3,826	0.13%
2020/11/11	3	38.05	7	37.94	37.70	-4	3,927	-0.10%
2020/11/10	2	37.35	7	37.40	37.40	-5	3,928	-0.13%
2020/11/09	1	37.80	6	38.18	37.95	-5	3,939	-0.13%
2020/11/06	0	0.00	3	37.73	37.15	-3	3,927	-0.08%
2020/11/05	3	37.27	5	37.17	37.10	-2	3,945	-0.05%
2020/11/04	35	36.70	5	37.70	36.90	30	3,994	0.75%
2020/11/03	2	34.70	2	36.55	36.55	0	3,960	0.00%
2020/11/02	1	34.95	0	0.00	33.25	1	3,950	0.03%
2020/10/30	3	35.98	1	36.65	35.65	2	3,919	0.05%
2020/10/29	0	0.00	26	36.85	36.50	-26	3,965	-0.66%
2020/10/28	3	37.30	3	37.27	36.85	0	3,995	0.00%
2020/10/27	2	37.60	0	0.00	37.55	2	4,070	0.05%
2020/10/26	1	37.95	1	38.70	37.65	0	4,278	0.00%
2020/10/23	3	37.97	9	38.17	38.05	-6	4,441	-0.14%
2020/10/22	1	37.30	0	0.00	37.25	1	4,577	0.02%
2020/10/21	2.1	37.60	0	0.00	37.60	2.1	4,700	0.04%
2020/10/20	5	37.60	0	0.00	37.60	5	4,823	0.10%
2020/10/19	0	37.50	1	38.20	37.80	-1	5,066	-0.02%
2020/10/16	7	37.84	3	37.77	37.40	4	5,093	0.08%
2020/10/15	5	38.17	0	0.00	37.90	5	5,093	0.10%
2020/10/14	8	38.96	17	39.11	38.75	-9	5,137	-0.17%
2020/10/13	1	37.00	0	0.00	37.45	1	5,115	0.02%
2020/10/12	2	37.60	0	0.00	37.45	2	5,110	0.04%
2020/10/08	3	38.31	0	0.00	38.10	3	5,132	0.06%
2020/10/07	1	39.30	1	38.75	38.75	0	5,165	0.00%
2020/10/06	8	39.13	11	39.63	38.95	-3	5,186	-0.06%
2020/10/05	0	0.00	2	38.45	38.45	-2	5,204	-0.04%
2020/09/30	1	36.40	13	37.67	38.20	-12	5,297	-0.23%
2020/09/29	8.5	37.03	2	37.05	36.95	6.5	5,336	0.12%
2020/09/28	2	37.78	3	37.97	37.70	-1	5,474	-0.02%
2020/09/25	5	37.07	28	37.77	36.65	-23	5,515	-0.42%
2020/09/24	10	38.35	7	38.82	38.30	3	5,500	0.05%
2020/09/23	1	39.00	0	0.00	39.25	1	5,547	0.02%
2020/09/22	9	39.23	3	40.07	39.50	6	5,622	0.11%
2020/09/21	12	40.15	2	40.70	40.60	10	5,662	0.18%
2020/09/18	40	41.96	11	43.57	40.60	29	5,683	0.51%
2020/09/17	5	42.30	4	43.60	42.70	1	5,573	0.02%
2020/09/16	6	42.91	2	43.03	42.70	4	5,785	0.07%
2020/09/15	2	40.98	28	41.57	43.00	-26	5,909	-0.44%
2020/09/14	31	40.16	1	39.50	40.35	30	5,897	0.51%
2020/09/11	9	40.28	23	41.21	40.20	-14	6,271	-0.22%
2020/09/10	8	39.37	0	0.00	39.20	8	6,199	0.13%
2020/09/08	22	39.62	0	0.00	39.25	22	6,219	0.35%
2020/09/07	13	40.97	3	42.17	40.55	10	6,206	0.16%
2020/09/04	9	40.66	5	40.00	40.75	4	6,227	0.06%
2020/09/03	35	42.15	84	42.17	42.10	-49	6,257	-0.78%
2020/09/02	23	40.02	0	0.00	40.00	23	6,075	0.38%
2020/09/01	42	41.57	17.5	42.57	40.60	24.5	6,034	0.41%
2020/08/31	17	40.18	48	40.34	40.50	-31	5,867	-0.53%
2020/08/28	0	0.00	5	38.13	38.60	-5	5,721	-0.09%
2020/08/27	3	38.15	0	0.00	38.05	3	5,703	0.05%
2020/08/26	24	39.24	0	0.00	38.50	24	5,669	0.42%
2020/08/25	12	39.16	5	39.95	39.00	7	5,633	0.12%
2020/08/24	8	38.43	10	38.97	39.35	-2	5,554	-0.04%
2020/08/21	3	38.58	9	39.22	39.00	-6	5,478	-0.11%
2020/08/20	19	38.46	1	41.00	37.70	18	5,429	0.33%
2020/08/19	26.3	43.14	17	42.15	41.60	9.3	5,286	0.18%
2020/08/18	22	43.17	30.3	43.68	43.40	-8.3	5,090	-0.16%
2020/08/17	12	39.35	17	39.96	40.45	-5	4,703	-0.11%
2020/08/14	2.4	36.71	1	36.90	36.80	1.4	4,593	0.03%
2020/08/13	0	0.00	2	37.30	36.70	-2	4,576	-0.04%
2020/08/12	4	36.90	12	37.11	36.95	-8	4,544	-0.18%
2020/08/11	6	38.33	1	39.00	37.00	5	4,526	0.11%
2020/08/10	9	38.20	35	38.41	38.35	-26	4,498	-0.58%
2020/08/07	10.3	37.21	6	37.37	36.75	4.3	4,420	0.10%
2020/08/06	7	38.80	9	38.78	38.40	-2	4,343	-0.05%
2020/08/05	9	39.38	1	40.10	39.40	8	4,303	0.19%
2020/08/04	4	40.26	7	40.02	39.80	-3	4,277	-0.07%
2020/08/03	7	39.31	3	39.75	38.90	4	4,252	0.09%
2020/07/31	7	39.56	10	39.94	40.05	-3	4,232	-0.07%
2020/07/30	16	41.51	13	41.78	39.75	3	4,141	0.07%
2020/07/29	47	39.01	74	39.37	40.15	-27	3,930	-0.69%
2020/07/28	16	38.33	124	37.81	37.35	-108	3,757	-2.87%	大賣/鉅額交易
2020/07/27	31	43.32	48	43.34	41.45	-17	3,608	-0.47%
2020/07/24	26	45.24	16	45.34	44.80	10	3,484	0.29%
2020/07/23	108	45.43	16.1	45.72	46.90	91.9	3,357	2.74%	大買/
2020/07/22	0	0.00	1	42.60	42.70	-1	3,113	-0.03%
2020/07/21	0	0.00	1	38.85	38.85	-1	3,075	-0.03%
2020/07/20	18	35.54	4	35.35	35.35	14	3,060	0.46%
2020/07/17	11	41.52	150	41.50	39.25	-139	2,985	-4.66%	大賣/鉅額交易
2020/07/16	4	43.00	2	43.50	43.45	2	2,951	0.07%
2020/07/15	6	45.67	0	0.00	44.00	6	2,935	0.20%
2020/07/14	0	0.00	151	43.76	45.00	-151	2,901	-5.21%	大賣/鉅額交易
2020/07/13	6	42.96	1.1	42.94	42.50	4.9	2,850	0.17%
2020/07/10	7	42.46	52.6	44.59	41.60	-45.6	2,824	-1.62%
2020/07/09	5	45.25	34	45.16	44.80	-29	2,771	-1.05%
2020/07/08	10	42.70	25	41.15	41.15	-15	2,671	-0.56%
2020/07/07	22	49.63	0	0.00	45.70	22	2,606	0.84%
2020/07/06	8	47.00	1	47.00	47.00	7	2,468	0.28%
2020/07/03	7	40.86	0	0.00	42.75	7	2,412	0.29%
2020/07/02	15	38.50	0	0.00	38.90	15	2,342	0.64%
2020/07/01	22	34.44	44	35.18	35.40	-22	2,240	-0.98%
2020/06/30	15.1	31.65	9	31.43	32.20	6.1	2,132	0.29%
2020/06/29	154	29.49	4	29.13	29.50	150	2,021	7.42%	大買/鉅額交易
2020/06/24	202	27.19	5	27.67	28.05	197	1,953	10.09%	大買/鉅額交易
2020/06/23	91	29.04	49	28.93	28.80	42	1,837	2.29%
2020/06/22	21.2	26.62	7	26.57	27.25	14.2	1,556	0.91%
2020/06/19	5	24.01	14	23.94	24.80	-9	1,356	-0.66%
2020/06/18	123	23.75	76	24.45	24.10	47	1,240	3.79%	大買/
2020/06/17	0	0.00	3	22.35	22.35	-3	832	-0.36%
2020/06/16	0	0.00	2	20.35	20.35	-2	827	-0.24%
2020/06/15	15	18.43	0	0.00	18.50	15	826	1.82%
2020/06/12	55	17.24	3	18.20	18.25	52	803	6.47%
2020/06/11	28	18.03	3	18.27	17.85	25	781	3.20%
2020/06/10	47	17.44	1	18.25	18.10	46	713	6.45%
2020/06/09	75	16.38	0	0.00	16.60	75	655	11.45%
2020/06/08	5	15.35	1	15.35	15.30	4	630	0.63%
2020/06/05	11	15.05	5	15.10	15.00	6	622	0.96%
2020/06/03	3	14.30	0	0.00	14.30	3	603	0.50%
2020/06/01	7	13.90	0	0.00	13.95	7	595	1.18%
2020/05/28	5	13.88	0	0.00	13.50	5	594	0.84%
2020/05/21	6	13.70	0	0.00	13.55	6	581	1.03%
2020/05/19	0	0.00	1.2	13.44	13.45	-1.2	581	-0.21%
2020/05/18	14	13.34	0	0.00	13.40	14	582	2.40%
2020/05/08	1	14.40	0	0.00	14.35	1	559	0.18%
2020/05/07	0	0.00	1	13.50	14.10	-1	520	-0.19%
2020/04/29	0	0.00	2	13.25	13.15	-2	498	-0.40%
2020/04/28	1	12.50	0	0.00	12.65	1	494	0.20%
2020/04/16	2	12.50	0	0.00	12.45	2	477	0.42%
2020/03/27	0	0.00	1	11.15	11.05	-1	457	-0.22%
2020/03/17	0	0.00	1	11.25	11.00	-1	402	-0.25%
2020/03/16	0.5	12.10	0	0.00	12.00	0.5	390	0.12%
2020/03/10	1	15.15	0	0.00	15.50	1	362	0.28%
2020/03/09	1	15.40	0	0.00	15.35	1	359	0.28%
2020/02/27	5	16.00	0	0.00	16.00	5	348	1.43%
2020/02/26	0	0.00	2	16.20	16.25	-2	342	-0.58%
2020/02/17	1	16.85	2	16.80	16.90	-1	334	-0.30%
2020/02/11	1	16.55	0	0.00	16.60	1	331	0.30%
2020/02/07	1	16.95	0	0.00	16.90	1	334	0.30%
2020/02/05	2	17.38	0	0.00	17.05	2	336	0.59%
2020/02/04	3	17.22	0.6	17.30	17.20	2.4	336	0.72%
2019/12/27	0	0.00	6	20.85	20.85	-6	437	-1.37%
2019/12/25	0	0.00	5	20.80	20.80	-5	419	-1.19%
2019/12/20	1	20.75	0	0.00	20.90	1	424	0.24%
2019/12/09	0	0.00	12	20.95	20.80	-12	435	-2.75%
2019/12/02	4	20.10	0	0.00	20.15	4	432	0.93%
2019/11/28	1	20.15	0	0.00	20.20	1	434	0.23%
2019/11/26	16	20.15	0	0.00	20.15	16	434	3.68%
2019/11/25	1	20.10	0	0.00	20.15	1	434	0.23%
2019/11/20	0	0.00	1	20.25	20.25	-1	436	-0.23%
2019/11/19	0	0.00	7	20.30	20.25	-7	437	-1.60%
2019/11/18	2	20.15	0	0.00	20.20	2	451	0.44%
2019/11/13	2	20.45	0	0.00	20.50	2	454	0.44%
2019/11/11	2	20.80	0	0.00	20.70	2	466	0.43%
2019/11/08	1	20.90	0	0.00	21.10	1	466	0.21%
2019/11/06	1	21.10	0	0.00	21.05	1	461	0.22%
2019/11/05	1	21.25	0	0.00	21.25	1	464	0.22%
2019/11/01	2	21.30	0	0.00	21.30	2	471	0.42%
2019/10/31	6	21.27	0	0.00	21.15	6	489	1.23%
2019/10/22	1	21.85	2	22.05	22.20	-1	494	-0.20%
2019/10/18	1	20.70	0	0.00	20.65	1	430	0.23%
2019/10/08	1	20.85	1	20.80	20.80	0	435	0.00%
2019/10/07	0	0.00	5	19.75	19.75	-5	409	-1.22%
2019/09/26	1	20.40	0	0.00	20.45	1	428	0.23%
2019/09/25	5	20.55	0	0.00	20.45	5	427	1.17%
2019/09/20	0	0.00	2	20.55	20.60	-2	404	-0.49%
2019/08/14	0	0.00	6	20.40	20.50	-6	404	-1.48%
2019/08/13	0	0.00	60	20.35	20.35	-60	408	-14.71%
2019/07/29	0	0.00	0.1	24.90	24.95	-0.1	434	-0.02%
2019/07/25	0	0.00	5	24.45	24.60	-5	432	-1.16%
2019/07/23	5	24.30	0	0.00	24.20	5	435	1.15%
2019/07/17	0	0.00	0	23.90	24.00	0	454	0.00%
2019/07/04	0	0.00	5	22.75	22.65	-5	570	-0.88%
2019/07/03	5	22.50	1	22.20	22.40	4	584	0.68%
2019/06/25	2	21.80	0	0.00	21.90	2	753	0.27%
2019/06/24	2	21.90	0	0.00	22.00	2	768	0.26%
2019/06/20	1	22.00	0	0.00	22.05	1	803	0.12%
2019/06/19	0	0.00	13	21.27	21.30	-13	816	-1.59%
2019/06/13	0	0.00	2	21.00	21.10	-2	896	-0.22%
2019/06/10	0	0.00	2	20.93	20.80	-2	1,060	-0.19%
2019/05/29	2	21.30	0	0.00	21.25	2	1,799	0.11%
2019/05/16	7	21.65	0	0.00	21.65	7	1,842	0.38%
2019/05/13	2	22.75	8	22.16	22.15	-6	1,840	-0.33%
2019/05/09	0	0.00	5	24.53	24.10	-5	1,807	-0.28%
2019/05/07	0	0.00	4	24.98	24.85	-4	1,797	-0.22%
2019/04/26	0	0.00	1	25.20	25.00	-1	1,765	-0.06%
2019/04/25	0	0.00	1	25.40	25.20	-1	1,755	-0.06%
2019/04/23	0	0.00	1.6	25.16	25.25	-1.6	1,732	-0.09%
2019/04/19	2	24.73	0	0.00	24.70	2	1,711	0.12%
2019/04/18	0	24.95	0	0.00	24.95	0	1,699	0.00%
2019/04/12	10	24.75	0	0.00	24.60	10	1,655	0.60%
2019/04/03	1	25.65	0	0.00	25.25	1	1,550	0.06%
2019/04/02	40	25.25	1	25.15	25.05	39	1,515	2.57%
2019/04/01	1	26.05	3	26.05	25.85	-2	1,481	-0.14%
2019/03/29	1	25.10	18	25.60	25.60	-17	1,452	-1.17%
2019/03/27	1	25.10	0	0.00	24.75	1	1,423	0.07%
2019/03/26	11	24.85	0	0.00	25.00	11	1,409	0.78%
2019/03/22	0	0.00	2	24.60	24.50	-2	1,368	-0.15%
2019/03/20	0	0.00	8	25.63	25.20	-8	1,332	-0.60%
2019/03/18	6	25.30	0	0.00	25.10	6	1,295	0.46%
2019/03/15	4	25.23	1	24.85	24.80	3	1,274	0.24%
2019/03/14	8	26.14	0	0.00	25.35	8	1,242	0.64%
2019/03/12	7	27.13	4	26.40	26.10	3	1,130	0.27%
2019/03/11	9	24.68	6	24.86	26.40	3	971	0.31%
2019/03/08	5	23.90	5	24.35	24.00	0	897	0.00%
2019/03/07	7	23.87	8	24.37	24.45	-1	906	-0.11%
2019/03/06	5	23.30	7	23.34	23.40	-2	735	-0.27%
2019/03/05	2	21.55	5	20.90	22.00	-3	586	-0.51%
2019/03/04	0	0.00	1	20.65	20.55	-1	555	-0.18%
2019/02/27	0	0.00	2	20.95	20.80	-2	548	-0.36%
2019/02/21	0	0.00	1	21.80	21.45	-1	531	-0.19%
2019/02/20	10	20.30	7	20.46	20.40	3	500	0.60%
2019/02/19	0	0.00	5	20.20	20.20	-5	498	-1.00%
2019/02/18	3	20.30	2	20.45	20.35	1	509	0.20%
2019/02/15	7	20.07	0	0.00	20.00	7	504	1.39%
2019/02/14	8	20.06	0	0.00	20.20	8	500	1.60%
2019/01/25	0	0.00	1	19.20	19.15	-1	486	-0.21%
2019/01/24	0.5	19.15	0	0.00	19.25	0.5	493	0.10%
2019/01/23	4	19.15	0	0.00	19.15	4	501	0.80%
2019/01/21	0	0.00	4	19.25	19.35	-4	520	-0.77%
2019/01/15	0.3	18.80	0	0.00	18.90	0.3	555	0.05%
2018/12/28	0	0.00	2	18.95	19.10	-2	656	-0.30%
2018/12/26	1	18.95	0	0.00	18.85	1	717	0.14%
2018/12/25	1	19.00	0	0.00	19.00	1	746	0.13%
2018/12/19	0.5	19.70	0	0.00	19.80	0.5	767	0.06%
2018/12/18	0.5	20.00	0	0.00	20.00	0.5	776	0.06%
2018/12/14	0	0.00	7	20.05	20.15	-7	795	-0.88%
2018/12/13	0	0.00	11	20.27	20.10	-11	806	-1.36%
2018/12/12	3.5	20.08	10	20.10	20.30	-6.5	817	-0.80%
2018/12/11	12	19.60	13	19.72	19.65	-1	824	-0.12%
2018/12/07	17	20.34	10	20.42	20.20	7	845	0.83%
2018/12/06	0	0.00	10	21.00	20.00	-10	853	-1.17%
2018/12/05	16	21.31	2	21.18	21.05	14	853	1.64%
2018/11/30	16	20.19	22	21.14	21.75	-6	798	-0.75%
2018/11/29	7	20.20	1	20.30	19.80	6	736	0.81%
2018/11/21	0.5	18.30	0	0.00	18.25	0.5	731	0.07%
2018/11/19	0	0.00	2	18.70	18.60	-2	763	-0.26%
2018/11/16	1	18.65	0	0.00	18.70	1	782	0.13%
2018/11/15	3	19.07	0	0.00	18.65	3	792	0.38%
2018/11/09	0	0.00	1	18.30	18.25	-1	842	-0.12%
2018/10/31	0	18.10	0	0.00	18.10	0	997	0.00%
2018/10/30	2.2	17.41	0	0.00	17.50	2.2	1,014	0.22%
2018/10/29	1	17.30	0	0.00	17.35	1	1,042	0.10%
2018/10/23	2	20.15	0	0.00	19.70	2	1,103	0.18%
2018/10/19	4	17.96	3	18.55	17.80	1	1,108	0.09%
2018/10/18	0	0.00	2	19.90	19.50	-2	1,078	-0.19%
2018/10/17	2	20.60	0	0.00	20.20	2	1,143	0.17%
2018/10/16	0	0.00	4	19.80	20.30	-4	1,214	-0.33%
2018/10/12	0	0.00	0.5	20.35	20.30	-0.5	1,379	-0.04%
2018/10/11	3	21.25	0	0.00	21.25	3	1,333	0.23%
2018/10/08	0.6	25.40	0.6	25.40	25.40	0	1,454	0.00%
2018/10/05	3	26.10	13	26.42	24.80	-10	1,572	-0.64%
2018/10/03	0.2	28.90	2	29.30	28.90	-1.8	1,215	-0.15%
2018/10/02	1	32.70	0	0.00	31.00	1	853	0.12%