台灣高鐵 (2633)-凱基-民權券商分點個股進出

台股 » 個股 » 台灣高鐵 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台灣高鐵

(2633)

可現股當沖

股價
28.55
漲跌
▼0.05
漲幅
-0.17%
成交量
2,280張
產業
上市航運類股
912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

台灣高鐵 (2633)籌碼相關－凱基-民權券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-民權券商分點個股進出
凱基-民權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
2024/11/21	1	28.60	0	0.00	28.60	1	2,890	0.04%
2024/11/20	0	28.95	0	0.00	28.95	0	2,892	0.00%
2024/11/18	0	0.00	1	28.60	28.95	-1	2,940	-0.03%
2024/11/14	3	28.47	0	0.00	28.40	3	3,148	0.10%
2024/11/13	1	28.56	0	0.00	28.50	1	3,149	0.03%
2024/11/06	0	29.10	0	0.00	29.00	0	3,182	0.00%
2024/11/04	0	29.00	0	0.00	29.20	0	3,274	0.00%
2024/11/01	1	28.95	0	0.00	28.90	1	3,380	0.03%
2024/10/30	5	29.00	0	0.00	29.15	5	3,390	0.15%
2024/10/29	0.1	29.00	0	0.00	29.15	0.1	3,375	0.00%
2024/10/18	0	0.00	23	29.30	29.35	-23	3,712	-0.62%
2024/10/16	2	29.10	0	0.00	29.05	2	3,860	0.05%
2024/10/15	0	0.00	10	29.15	29.25	-10	3,928	-0.25%
2024/10/11	51.5	29.20	0	0.00	29.20	51.5	4,082	1.26%
2024/10/08	27	29.20	0	0.00	29.20	27	4,127	0.65%
2024/10/07	0.1	29.41	0	0.00	29.30	0.1	4,140	0.00%
2024/10/04	0	29.50	0	0.00	29.50	0	4,140	0.00%
2024/09/24	0	29.75	0	0.00	29.65	0	4,446	0.00%
2024/09/20	1	29.55	0	29.60	29.80	1	4,594	0.02%
2024/09/19	0.2	29.56	0	0.00	29.50	0.2	4,479	0.01%
2024/09/16	0.2	29.60	0	0.00	29.70	0.2	4,560	0.00%
2024/09/12	0	0.00	5	29.55	29.70	-5	4,638	-0.11%
2024/09/09	0.1	29.25	0	0.00	29.10	0.1	4,588	0.00%
2024/09/06	0	0.00	4	29.38	29.40	-4	4,580	-0.09%
2024/08/30	0	29.50	0	0.00	29.90	0	4,624	0.00%
2024/08/28	0	29.51	0	0.00	29.50	0	4,537	0.00%
2024/08/23	0	0.00	1	29.40	29.35	-1	4,758	-0.02%
2024/08/20	0	0.00	10	29.85	29.65	-10	4,842	-0.21%
2024/08/19	1	29.85	0	0.00	29.80	1	4,858	0.02%
2024/08/16	2	29.35	0	0.00	29.85	2	4,806	0.04%
2024/08/15	8	29.45	0	0.00	29.15	8	4,686	0.17%
2024/08/08	2	29.05	0	0.00	29.00	2	4,819	0.04%
2024/08/06	1.1	28.96	0	0.00	29.05	1.1	4,801	0.02%
2024/08/05	3	28.98	0	0.00	28.90	3	4,734	0.06%
2024/08/01	2	29.85	0	0.00	29.90	2	4,615	0.04%
2024/07/31	1	29.75	0	0.00	29.75	1	4,695	0.02%
2024/07/29	1	29.75	0	0.00	29.90	1	4,659	0.02%
2024/07/18	1	29.55	0	0.00	29.90	1	4,470	0.02%
2024/07/17	30	29.70	0	0.00	29.60	30	4,396	0.68%
2024/07/08	0	0.00	0.1	30.55	30.75	-0.1	4,281	0.00%
2024/07/05	0	0.00	0	30.75	30.70	0	4,264	0.00%
2024/07/04	0	0.00	2	30.65	30.65	-2	4,245	-0.05%
2024/07/03	0	0.00	10.1	30.50	30.40	-10.1	4,217	-0.24%
2024/07/01	0	0.00	2	30.35	30.40	-2	4,096	-0.05%
2024/06/28	0	0.00	4	30.45	30.40	-4	4,024	-0.10%
2024/06/27	0	0.00	4.2	30.20	30.25	-4.2	3,894	-0.11%
2024/06/25	1	30.05	0	0.00	30.05	1	3,818	0.03%
2024/06/06	1	29.85	0	0.00	30.00	1	4,074	0.03%
2024/05/29	0	0.00	0.1	30.00	29.85	-0.1	3,949	0.00%
2024/05/22	12	30.33	0	0.00	30.40	12	3,938	0.30%
2024/05/20	0	0.00	1	30.55	30.55	-1	3,914	-0.03%
2024/05/16	0	0.00	3	30.40	30.45	-3	3,879	-0.08%
2024/05/15	1	30.40	0	0.00	30.35	1	3,835	0.03%
2024/05/13	0	0.00	10	30.50	30.50	-10	3,764	-0.27%
2024/05/08	0	0.00	3	30.35	30.35	-3	3,694	-0.08%
2024/05/07	1	30.35	13	30.60	30.35	-12	3,657	-0.33%
2024/04/19	1	29.40	0	0.00	29.30	1	3,489	0.03%
2024/04/01	0	0.00	0.5	30.25	30.20	-0.5	3,275	-0.02%
2024/03/29	22	30.25	0	0.00	30.10	22	3,279	0.67%
2024/03/22	0	0.00	5	30.00	29.95	-5	3,154	-0.16%
2024/03/21	1	29.90	0	0.00	29.95	1	3,144	0.03%
2024/03/20	3	29.80	0	0.00	29.75	3	3,177	0.09%
2024/03/18	30	30.09	0	0.00	30.25	30	3,123	0.96%
2024/03/14	0	0.00	0.4	29.95	30.10	-0.4	2,930	-0.01%
2024/03/13	3	30.10	0	0.00	30.15	3	2,907	0.10%
2024/03/06	0	29.85	0	0.00	29.70	0	2,766	0.00%
2024/03/05	0	29.80	0	0.00	29.70	0	2,826	0.00%
2024/02/29	7	29.55	0	0.00	30.20	7	2,824	0.25%
2024/02/26	0	0.00	5	29.55	29.50	-5	2,685	-0.19%
2024/02/22	4	29.41	0	0.00	29.35	4	2,713	0.15%
2024/02/16	0	29.48	0	0.00	29.45	0	2,726	0.00%
2024/02/15	7	29.38	0	0.00	29.35	7	2,717	0.26%
2024/01/24	1	29.70	0	0.00	29.75	1	2,697	0.04%
2024/01/23	1	29.65	0	0.00	29.80	1	2,721	0.04%
2024/01/22	1	29.55	0	29.65	29.70	1	2,807	0.03%
2024/01/19	0.1	29.50	0	0.00	29.70	0.1	2,868	0.00%
2024/01/18	2	29.48	0	0.00	29.35	2	2,973	0.07%
2024/01/17	0.3	29.50	0	0.00	29.30	0.3	2,977	0.01%
2024/01/16	1	29.90	5	29.90	29.85	-4	2,909	-0.14%
2024/01/15	0	30.30	0	0.00	30.10	0	2,902	0.00%
2024/01/12	0	30.15	0	0.00	30.25	0	2,969	0.00%
2024/01/10	0	0.00	28	30.05	30.10	-28	3,018	-0.93%
2024/01/09	0	0.00	9	30.15	30.05	-9	3,037	-0.30%
2023/12/28	0	0.00	1	30.55	30.65	-1	3,101	-0.03%
2023/12/25	0	0.00	5	30.25	30.35	-5	3,063	-0.16%
2023/12/22	0	30.25	0	0.00	30.15	0	3,060	0.00%
2023/12/21	0	30.25	0	0.00	30.20	0	3,055	0.00%
2023/12/18	1	30.25	0	0.00	30.15	1	3,105	0.03%
2023/12/12	0	0.00	5	30.50	30.60	-5	3,255	-0.15%
2023/12/11	1	30.40	0	0.00	30.45	1	3,327	0.03%
2023/12/08	0.1	30.25	0	0.00	30.20	0.1	3,341	0.00%
2023/11/14	0	0.00	1	30.00	29.95	-1	3,222	-0.03%
2023/11/13	0.2	30.00	0	0.00	30.00	0.2	3,223	0.01%
2023/11/10	0.2	29.95	0	0.00	29.90	0.2	3,229	0.00%
2023/11/07	0.1	30.15	0	0.00	30.25	0.1	3,267	0.00%
2023/11/06	0.1	30.20	0	0.00	30.15	0.1	3,295	0.00%
2023/11/01	0.1	29.50	0	0.00	29.50	0.1	3,288	0.00%
2023/10/26	1	29.15	0	0.00	29.15	1	3,287	0.03%
2023/10/23	1	29.50	0	0.00	29.50	1	3,143	0.03%
2023/10/20	1	29.60	0	0.00	29.60	1	3,131	0.03%
2023/10/11	0	0.00	0	30.10	30.30	0	3,146	0.00%
2023/10/06	1	29.85	0	0.00	30.00	1	3,160	0.03%
2023/10/05	0	0.00	0.1	30.05	29.85	-0.1	3,196	0.00%
2023/10/03	1	30.15	0	0.00	30.05	1	3,253	0.03%
2023/10/02	0.1	30.20	0	0.00	30.30	0.1	3,350	0.00%
2023/09/21	6	29.90	0	0.00	29.85	6	3,596	0.17%
2023/09/19	1	30.25	0	0.00	30.20	1	3,584	0.03%
2023/09/13	0	0.00	1	30.10	30.25	-1	3,336	-0.03%
2023/09/08	1	29.50	0	0.00	29.45	1	3,406	0.03%
2023/09/07	1	29.50	0	0.00	29.60	1	3,424	0.03%
2023/09/06	1	29.65	0	0.00	29.55	1	3,467	0.03%
2023/09/04	1	29.75	0	0.00	29.80	1	3,419	0.03%
2023/09/01	1	29.90	0	0.00	29.95	1	3,435	0.03%
2023/08/31	6.1	29.83	0	0.00	29.75	6.1	3,461	0.18%
2023/08/30	0	29.85	0	0.00	29.90	0	3,408	0.00%
2023/08/17	2	29.20	0	0.00	29.15	2	4,006	0.05%
2023/08/16	2	29.25	0	0.00	29.15	2	4,051	0.05%
2023/08/15	6	29.26	0.3	29.40	29.20	5.7	4,134	0.14%
2023/08/14	1	29.40	0	0.00	29.25	1	4,345	0.02%
2023/08/10	3	29.72	0	0.00	29.70	3	4,863	0.06%
2023/08/08	2	29.93	0	0.00	29.95	2	5,046	0.04%
2023/08/02	1.1	30.01	0	0.00	29.95	1.1	4,979	0.02%
2023/07/27	0.1	30.40	0	0.00	30.30	0.1	4,914	0.00%
2023/07/26	0.1	30.35	0	0.00	30.15	0.1	4,939	0.00%
2023/07/24	2	30.05	0	0.00	30.05	2	4,952	0.04%
2023/07/13	1	30.40	0	0.00	30.25	1	4,957	0.02%
2023/07/12	1	30.75	1	30.70	30.80	0	4,956	0.00%
2023/07/10	0.1	31.20	0	0.00	31.20	0.1	5,036	0.00%
2023/07/07	2	31.05	0	0.00	31.05	2	5,016	0.04%
2023/07/06	2.3	31.76	0	0.00	31.55	2.3	4,966	0.05%
2023/07/05	1	32.20	0	0.00	32.15	1	4,855	0.02%
2023/07/04	1.1	32.30	0	0.00	32.25	1.1	4,854	0.02%
2023/06/28	3	32.20	0	0.00	32.15	3	4,837	0.06%
2023/06/16	1	32.45	0	0.00	32.45	1	4,855	0.02%
2023/06/13	6	32.51	0	0.00	32.60	6	4,904	0.12%
2023/06/12	0	0.00	1	32.60	32.50	-1	4,936	-0.02%
2023/06/07	0	0.00	28	32.90	33.00	-28	5,038	-0.56%
2023/06/06	1	33.00	0	0.00	33.00	1	5,064	0.02%
2023/06/05	1	32.85	0	0.00	32.80	1	5,112	0.02%
2023/06/02	1	32.85	0	0.00	33.00	1	5,175	0.02%
2023/06/01	3	32.52	2	32.70	32.65	1	5,288	0.02%
2023/05/31	2	32.45	0	0.00	32.55	2	5,290	0.04%
2023/05/30	29	32.74	0	0.00	32.75	29	5,108	0.57%
2023/05/26	4	32.79	0	0.00	32.60	4	5,127	0.08%
2023/05/25	2	32.90	0	0.00	32.90	2	5,117	0.04%
2023/05/22	3	32.88	0	0.00	32.95	3	4,966	0.06%
2023/05/17	0	0.00	2	33.15	33.30	-2	4,601	-0.04%
2023/05/16	0	0.00	1	32.25	32.25	-1	4,258	-0.02%
2023/05/11	6	30.88	0	0.00	30.75	6	3,818	0.16%
2023/05/10	3	30.93	0	0.00	30.95	3	3,817	0.08%
2023/05/09	0	0.00	29	31.15	31.15	-29	3,819	-0.76%
2023/04/27	1	30.75	0	0.00	30.85	1	4,047	0.02%
2023/04/25	1	30.65	6	30.85	30.75	-5	4,088	-0.12%
2023/04/24	28	31.00	0	0.00	30.95	28	4,096	0.68%
2023/04/20	1	30.55	0	0.00	30.65	1	4,119	0.02%
2023/04/19	1	30.80	0	0.00	30.75	1	4,138	0.02%
2023/04/18	0	0.00	2	31.20	31.10	-2	4,123	-0.05%
2023/04/13	2	30.90	0	0.00	30.90	2	4,011	0.05%
2023/04/12	0	0.00	30	30.40	30.50	-30	3,876	-0.77%
2023/04/07	4	30.20	0	0.00	30.15	4	3,806	0.11%
2023/04/06	3	30.20	1	30.30	30.20	2	3,799	0.05%
2023/03/31	0	0.00	9	30.15	30.25	-9	3,790	-0.24%
2023/03/30	30	30.05	0	0.00	30.15	30	3,775	0.79%
2023/03/29	0	0.00	1	29.95	30.00	-1	3,786	-0.03%
2023/03/27	0	0.00	3	30.12	30.00	-3	3,851	-0.08%
2023/03/23	0	0.00	1	30.00	30.00	-1	4,014	-0.02%
2023/03/22	0	0.00	1	29.55	29.55	-1	4,040	-0.02%
2023/03/20	10	29.55	1	29.55	29.50	9	4,093	0.22%
2023/03/15	1	29.70	0	0.00	29.50	1	4,017	0.02%
2023/03/14	0	0.00	0.6	29.75	29.60	-0.6	3,989	-0.01%
2023/03/09	1	30.35	0	0.00	30.35	1	3,903	0.03%
2023/03/07	0	0.00	24	30.30	30.35	-24	3,919	-0.61%
2023/03/06	1	30.05	0	0.00	30.05	1	3,871	0.03%
2023/02/24	0	0.00	1	29.40	29.40	-1	3,679	-0.03%
2023/02/20	24	29.30	0	0.00	29.30	24	3,659	0.66%
2023/02/06	0	0.00	2	29.25	29.10	-2	3,752	-0.05%
2023/02/01	0	0.00	18	29.26	29.35	-18	3,665	-0.49%
2022/12/19	0	0.00	3	29.20	29.05	-3	3,608	-0.08%
2022/12/15	0	0.00	12	29.07	29.15	-12	3,477	-0.35%
2022/12/14	0	0.00	7	28.84	28.95	-7	3,395	-0.21%
2022/12/12	0	0.00	3	28.58	28.60	-3	3,296	-0.09%
2022/12/06	1	28.60	0	0.00	28.30	1	3,387	0.03%
2022/12/02	2	28.65	0	0.00	28.60	2	3,343	0.06%
2022/11/14	0	0.00	19	28.48	28.60	-19	3,029	-0.63%
2022/11/09	0	0.00	1	28.10	28.20	-1	2,910	-0.03%
2022/10/04	0	0.00	5	28.50	28.55	-5	3,260	-0.15%
2022/09/20	0	0.00	5	28.86	28.95	-5	3,301	-0.15%
2022/08/09	0	0.00	12	28.99	29.05	-12	3,716	-0.32%
2022/07/22	0	0.00	2	29.20	29.25	-2	4,020	-0.05%
2022/07/14	5	29.20	27	29.37	29.30	-22	3,930	-0.56%
2022/06/08	1	27.95	0	0.00	27.80	1	3,466	0.03%
2022/06/01	1	27.95	0	0.00	27.80	1	3,619	0.03%
2022/05/25	2	28.03	0	0.00	28.00	2	3,579	0.06%
2022/05/06	1.2	27.72	0	0.00	27.70	1.2	3,499	0.03%
2022/04/25	6	28.15	0	0.00	28.20	6	3,857	0.16%
2022/04/12	2	28.15	0	0.00	28.35	2	3,810	0.05%
2022/04/08	2	28.35	0	0.00	28.40	2	3,767	0.05%
2022/04/07	8	28.48	0	0.00	28.45	8	3,739	0.21%
2022/03/21	0	0.00	10	29.20	29.10	-10	3,894	-0.26%
2022/03/17	0	0.00	3	29.00	28.90	-3	3,868	-0.08%
2022/03/11	0.1	28.70	5	28.60	28.40	-4.9	3,919	-0.13%
2022/03/10	1	28.60	0.8	28.70	28.65	0.2	3,951	0.01%
2022/03/08	15	28.19	0	0.00	28.05	15	4,013	0.37%
2022/03/07	1	28.55	0	0.00	28.50	1	3,964	0.03%
2022/02/25	1	28.95	0	0.00	29.55	1	4,548	0.02%
2022/02/18	0	0.00	2	29.55	29.45	-2	4,726	-0.04%
2022/02/17	10	29.55	1	29.40	29.50	9	4,710	0.19%
2022/02/11	0	0.00	8	29.05	29.15	-8	4,616	-0.17%
2022/02/09	0	0.00	1	28.80	29.15	-1	4,741	-0.02%
2022/02/07	0	0.00	13	28.45	28.40	-13	4,703	-0.28%
2022/01/25	2	28.05	0	0.00	28.15	2	4,681	0.04%
2022/01/24	0.1	28.45	0	0.00	28.45	0.1	4,593	0.00%
2022/01/21	10	28.52	0	0.00	28.55	10	4,594	0.22%
2022/01/20	1.1	28.76	0	0.00	28.85	1.1	4,513	0.02%
2022/01/19	3	28.95	0	0.00	28.80	3	4,486	0.07%
2022/01/17	15	29.09	0	0.00	29.10	15	4,323	0.35%
2022/01/11	0	0.00	5	29.25	29.35	-5	4,340	-0.12%
2022/01/07	0	0.00	5	29.25	29.35	-5	4,393	-0.11%
2022/01/04	1	29.25	0	0.00	29.35	1	4,457	0.02%
2022/01/03	14	29.43	0	0.00	29.40	14	4,446	0.31%
2021/12/20	1	29.15	0	0.00	29.30	1	4,662	0.02%
2021/12/17	5	29.25	0	0.00	29.15	5	4,654	0.11%
2021/12/13	0	0.00	8	29.80	29.50	-8	4,694	-0.17%
2021/12/09	3	29.88	0	0.00	29.90	3	4,645	0.06%
2021/11/30	1	29.65	0	0.00	29.65	1	4,428	0.02%
2021/11/25	7	30.19	0	0.00	30.60	7	3,994	0.18%
2021/11/24	0	0.00	5	29.90	29.95	-5	3,739	-0.13%
2021/11/19	5	29.50	0	0.00	29.40	5	3,579	0.14%
2021/11/18	0	29.30	0	0.00	29.35	0	3,531	0.00%
2021/11/09	2	29.15	0	0.00	29.35	2	3,603	0.06%
2021/10/29	3	28.85	0	0.00	29.05	3	3,419	0.09%
2021/10/18	1	29.35	0	0.00	29.30	1	3,686	0.03%
2021/10/06	6	29.02	0	0.00	28.85	6	3,682	0.16%
2021/10/05	4	29.01	4	28.95	29.00	0	3,641	0.00%
2021/10/04	1	29.05	0	0.00	29.00	1	3,646	0.03%
2021/09/23	0	0.00	5	29.60	29.85	-5	3,657	-0.14%
2021/09/22	5	28.95	0	0.00	29.35	5	3,673	0.14%
2021/09/03	0	0.00	1	30.00	30.05	-1	4,038	-0.02%
2021/09/01	0.1	30.10	0	0.00	30.15	0.1	4,071	0.00%
2021/08/30	0	0.00	1	29.95	30.00	-1	4,102	-0.02%
2021/08/24	0	0.00	1	29.80	29.80	-1	4,251	-0.02%
2021/08/13	0	0.00	5	29.95	30.00	-5	4,365	-0.11%
2021/08/10	0	0.00	1	30.20	29.95	-1	4,522	-0.02%
2021/08/02	4	30.05	0	0.00	30.35	4	5,501	0.07%
2021/07/28	0	0.00	4	29.90	29.90	-4	5,600	-0.07%
2021/07/23	0	0.00	1	30.60	30.90	-1	5,757	-0.02%
2021/06/29	0	0.00	1	29.70	30.00	-1	6,648	-0.02%
2021/06/23	1	29.90	0	0.00	30.00	1	6,835	0.01%
2021/05/28	5	28.65	0	0.00	28.90	5	7,173	0.07%
2021/05/17	30	27.40	0	0.00	27.00	30	7,688	0.39%
2021/05/14	0	0.00	1	28.70	28.85	-1	7,554	-0.01%
2021/05/12	5	28.77	0	0.00	28.65	5	7,417	0.07%
2021/05/10	1	31.25	0	0.00	31.25	1	7,034	0.01%
2021/05/07	1.1	30.94	21	30.84	31.00	-19.9	7,155	-0.28%
2021/05/06	10	30.55	4	30.49	30.60	6	7,185	0.08%
2021/05/05	1	30.25	0	0.00	30.55	1	7,199	0.01%
2021/05/03	0	0.00	1	30.90	30.75	-1	7,182	-0.01%
2021/04/20	0	0.00	15	31.46	31.55	-15	7,485	-0.20%
2021/04/06	6	30.96	0	0.00	30.85	6	7,797	0.08%
2021/04/01	1	31.05	2	31.05	31.10	-1	7,933	-0.01%
2021/03/31	0	0.00	10	31.45	31.45	-10	7,876	-0.13%
2021/03/22	30	30.88	11	30.75	30.75	19	8,075	0.24%
2021/03/18	2	31.00	16	30.88	30.80	-14	8,015	-0.17%
2021/03/17	1	30.60	0	0.00	30.50	1	7,980	0.01%
2021/03/04	14	30.39	0	0.00	30.40	14	8,620	0.16%
2021/03/02	0	0.00	16	30.70	30.50	-16	8,487	-0.19%
2021/02/26	14	30.21	0	0.00	30.15	14	8,495	0.16%
2021/02/25	2	30.95	3	30.90	31.00	-1	8,286	-0.01%
2021/02/24	1	30.75	0	0.00	30.65	1	8,213	0.01%
2021/02/23	0	0.00	1	30.65	30.70	-1	8,214	-0.01%
2021/02/01	1	28.85	0	0.00	28.80	1	8,314	0.01%
2021/01/29	30	29.00	0	0.00	28.90	30	8,297	0.36%
2021/01/28	2	29.05	0	0.00	29.05	2	8,163	0.02%
2021/01/21	1	29.25	0.4	29.25	29.10	0.6	7,896	0.01%
2021/01/20	2	29.35	0	0.00	29.05	2	7,834	0.03%
2021/01/18	1	30.00	0	0.00	30.05	1	7,515	0.01%
2021/01/15	5	30.30	0	0.00	30.30	5	7,417	0.07%
2021/01/04	44	31.26	7	31.46	31.10	37	6,574	0.56%
2020/12/31	0	0.00	11	31.38	31.70	-11	6,471	-0.17%
2020/12/30	0	0.00	7	31.40	31.40	-7	6,357	-0.11%
2020/12/29	31	31.42	14	31.36	31.30	17	6,295	0.27%
2020/12/28	6	31.32	60	31.28	31.30	-54	6,252	-0.86%
2020/12/24	0	0.00	2	30.65	30.75	-2	6,060	-0.03%
2020/12/23	6	30.23	0	0.00	30.55	6	6,010	0.10%
2020/12/22	7	30.69	0	0.00	30.50	7	5,905	0.12%
2020/12/21	0	0.00	15	31.16	31.20	-15	5,914	-0.25%
2020/12/17	2	30.73	0	0.00	30.70	2	5,766	0.03%
2020/12/16	0	0.00	1	30.85	30.70	-1	5,759	-0.02%
2020/12/15	1	30.70	0	0.00	30.40	1	5,726	0.02%
2020/12/14	0	0.00	1	30.95	30.80	-1	5,622	-0.02%
2020/12/09	0	0.00	50	30.85	30.85	-50	5,395	-0.93%
2020/12/08	7	31.04	1	31.00	30.95	6	5,338	0.11%
2020/12/07	10	31.41	20	31.25	31.25	-10	5,214	-0.19%
2020/12/04	1	31.55	0	0.00	31.60	1	5,173	0.02%
2020/12/03	3	31.35	1	31.25	31.30	2	5,041	0.04%
2020/12/02	14	31.04	0	0.00	31.05	14	4,954	0.28%
2020/12/01	4	31.05	0	0.00	31.10	4	4,894	0.08%
2020/11/30	2	31.05	5	31.00	31.45	-3	4,828	-0.06%
2020/11/27	2	31.20	10	31.15	31.25	-8	4,585	-0.17%
2020/11/26	7	31.21	0	0.00	31.20	7	4,538	0.15%
2020/11/18	1	31.55	0	0.00	31.80	1	4,278	0.02%
2020/11/17	5	31.55	0	0.00	31.55	5	4,224	0.12%
2020/11/10	53	31.56	0	0.00	31.60	53	4,349	1.22%
2020/11/05	30	30.20	0	0.00	30.20	30	4,152	0.72%
2020/10/20	2	30.58	0	0.00	30.55	2	4,761	0.04%
2020/09/25	0	0.00	2	30.60	30.75	-2	5,650	-0.04%
2020/09/24	0	0.00	2	30.45	30.35	-2	5,649	-0.04%
2020/09/21	1	32.20	0	0.00	31.90	1	5,691	0.02%
2020/09/02	0	0.00	1	32.40	32.45	-1	6,747	-0.01%
2020/08/25	1	32.65	0	0.00	33.00	1	7,334	0.01%
2020/08/14	1	33.95	0	0.00	33.95	1	9,002	0.01%
2020/08/13	2	32.63	0	0.00	32.70	2	8,977	0.02%
2020/08/06	1	33.00	0	0.00	33.00	1	8,906	0.01%
2020/07/31	0	0.00	2	33.95	33.30	-2	8,736	-0.02%
2020/07/28	2	33.25	0	0.00	33.80	2	8,578	0.02%
2020/07/21	0	0.00	4	35.00	34.95	-4	8,690	-0.05%
2020/07/20	1	34.80	0	0.00	34.90	1	8,684	0.01%
2020/07/15	1	35.30	6	35.22	35.25	-5	8,686	-0.06%
2020/07/10	1	35.55	0	0.00	35.40	1	8,536	0.01%
2020/07/07	2	36.93	0	0.00	37.15	2	8,331	0.02%
2020/07/03	2	37.05	0	0.00	37.05	2	8,455	0.02%
2020/06/30	1	36.35	0	0.00	36.50	1	8,447	0.01%
2020/06/29	1	36.45	0	0.00	36.50	1	8,476	0.01%
2020/06/24	0	0.00	1	36.70	36.85	-1	8,512	-0.01%
2020/06/23	10	36.50	0	0.00	36.55	10	8,468	0.12%
2020/06/22	1	36.55	0	0.00	36.15	1	8,436	0.01%
2020/06/18	2	36.80	0	0.00	36.80	2	8,374	0.02%
2020/06/17	0	0.00	10	37.05	37.20	-10	8,354	-0.12%
2020/06/15	1	37.25	50	37.11	37.05	-49	8,556	-0.57%
2020/06/12	1	37.65	1	37.65	37.50	0	8,674	0.00%
2020/06/11	60	38.25	0	0.00	38.00	60	8,813	0.68%
2020/06/09	1	38.60	0	0.00	38.50	1	9,065	0.01%
2020/06/08	0	0.00	1	38.85	38.75	-1	9,199	-0.01%
2020/06/03	2	38.38	0	0.00	38.40	2	9,192	0.02%
2020/06/02	0	0.00	3	38.25	38.15	-3	9,169	-0.03%
2020/05/29	4	37.96	1	37.90	37.70	3	9,010	0.03%
2020/05/28	30	39.07	30	38.30	38.45	0	8,816	0.00%
2020/05/27	10	38.60	13	39.10	39.30	-3	8,620	-0.03%
2020/05/26	1	38.20	42	38.14	38.25	-41	8,258	-0.50%
2020/05/25	22	35.97	11	36.24	37.30	11	8,000	0.14%
2020/05/22	13	35.67	0	0.00	35.45	13	7,693	0.17%
2020/05/21	50	35.78	10	35.85	36.10	40	7,691	0.52%
2020/05/20	10	35.00	0	0.00	35.10	10	7,521	0.13%
2020/05/19	11	34.83	0	0.00	34.55	11	7,388	0.15%
2020/04/30	1	34.25	0	0.00	34.10	1	7,241	0.01%
2020/04/28	0	0.00	2	33.00	33.05	-2	7,169	-0.03%
2020/04/20	0	0.00	7	32.01	32.35	-7	7,329	-0.10%
2020/04/17	11	32.35	0	0.00	32.25	11	7,385	0.15%
2020/04/09	1	30.95	4	32.00	31.65	-3	7,379	-0.04%
2020/04/07	2	28.85	0	0.00	28.85	2	7,087	0.03%
2020/04/01	1	28.65	0	0.00	28.35	1	7,012	0.01%
2020/03/25	0	0.00	13	29.45	29.55	-13	7,874	-0.17%
2020/03/24	1	28.95	2	29.08	28.90	-1	7,785	-0.01%
2020/03/19	10	27.05	4	27.10	27.05	6	7,399	0.08%
2020/03/17	10	28.90	0	0.00	28.40	10	7,053	0.14%
2020/03/16	0	0.00	1	29.75	29.60	-1	6,780	-0.01%
2020/03/13	12	29.73	0	0.00	29.70	12	6,662	0.18%
2020/03/12	1	31.55	0	0.00	31.10	1	6,318	0.02%
2020/03/11	20	32.50	0	0.00	32.40	20	6,086	0.33%
2020/03/10	4	32.63	0	0.00	32.65	4	5,987	0.07%
2020/03/05	1	34.30	0	0.00	34.35	1	5,609	0.02%
2020/03/04	5	34.05	0	0.00	34.25	5	5,566	0.09%
2020/03/03	3	33.75	0	0.00	33.65	3	5,480	0.05%
2020/03/02	0	0.00	2	33.90	33.70	-2	5,379	-0.04%
2020/02/24	0	0.00	10	34.90	35.10	-10	5,187	-0.19%
2020/02/17	1.9	35.90	0	0.00	35.60	1.9	5,032	0.04%
2020/02/14	0	0.00	1	35.85	35.90	-1	5,101	-0.02%
2020/02/13	1	36.00	0	0.00	36.00	1	5,108	0.02%
2020/02/10	1	35.75	0	0.00	35.80	1	5,115	0.02%
2020/01/31	6	36.15	1	36.10	36.15	5	4,993	0.10%
2020/01/30	3	36.53	0	0.00	36.05	3	4,953	0.06%
2020/01/20	1	39.05	0	0.00	38.95	1	4,730	0.02%
2020/01/17	1	39.00	1	38.95	39.00	0	4,737	0.00%
2020/01/16	12	38.88	0	0.00	38.80	12	4,719	0.25%
2020/01/14	0	0.00	11	39.00	38.80	-11	4,733	-0.23%
2020/01/13	11	38.98	20	38.68	38.80	-9	4,708	-0.19%
2020/01/10	20	38.85	0	0.00	38.25	20	4,654	0.43%
2020/01/09	1	37.80	10	38.10	38.15	-9	4,598	-0.20%
2020/01/06	5	37.99	0	0.00	37.90	5	4,573	0.11%
2019/12/30	15	38.63	1	38.50	38.60	14	4,768	0.29%
2019/12/26	0	0.00	5	39.10	38.45	-5	4,798	-0.10%
2019/12/25	5	38.79	0	0.00	38.80	5	4,861	0.10%
2019/12/24	12	40.21	38	40.31	39.20	-26	4,788	-0.54%
2019/12/23	28	38.68	24	38.62	39.70	4	4,536	0.09%
2019/12/20	18	37.98	10	38.15	38.15	8	4,277	0.19%
2019/12/18	0	0.00	1	36.30	36.30	-1	4,092	-0.02%
2019/12/17	1	36.15	0	0.00	36.35	1	4,115	0.02%
2019/12/11	0	0.00	1	35.65	35.90	-1	4,161	-0.02%
2019/12/09	2	35.80	0	0.00	35.70	2	4,603	0.04%
2019/12/06	1	36.00	0	0.00	35.85	1	4,796	0.02%
2019/11/28	1	36.05	1	36.15	36.20	0	5,161	0.00%
2019/11/14	1	35.30	0	0.00	35.30	1	6,216	0.02%
2019/11/13	1	35.40	2	35.35	35.20	-1	6,446	-0.02%
2019/11/06	6	36.25	5	36.20	36.30	1	6,964	0.01%
2019/11/05	2	36.15	0	0.00	36.35	2	6,996	0.03%
2019/10/31	0	0.00	5	35.90	36.05	-5	7,206	-0.07%
2019/10/24	0	0.00	5	35.65	35.65	-5	7,336	-0.07%
2019/10/21	0	0.00	5	35.40	35.35	-5	7,622	-0.07%
2019/10/17	0	0.00	15	35.60	35.45	-15	7,715	-0.19%
2019/10/16	10	35.45	0	0.00	35.65	10	7,727	0.13%
2019/10/15	0	0.00	5	34.95	35.25	-5	7,743	-0.06%
2019/10/09	1	34.45	3	34.70	34.70	-2	7,766	-0.03%
2019/10/08	1	35.05	5	34.65	34.60	-4	7,801	-0.05%
2019/10/07	1	35.35	1	35.05	35.05	0	7,855	0.00%
2019/10/04	16	35.48	7	35.41	35.55	9	7,834	0.11%
2019/10/03	0	0.00	20	34.05	34.15	-20	7,590	-0.26%
2019/10/02	0	0.00	2	34.50	34.40	-2	7,546	-0.03%
2019/10/01	1	35.15	10	35.10	35.00	-9	7,485	-0.12%
2019/09/25	1	35.55	0	0.00	35.45	1	7,696	0.01%
2019/09/18	1	36.85	0	0.00	36.60	1	7,738	0.01%
2019/09/12	0	0.00	2	36.58	36.60	-2	7,895	-0.03%
2019/09/11	2	36.03	2	36.35	36.30	0	7,899	0.00%
2019/09/10	19	36.92	0	0.00	36.90	19	7,699	0.25%
2019/09/09	0	0.00	1	38.00	37.90	-1	7,622	-0.01%
2019/09/06	1	38.15	0	0.00	38.35	1	7,669	0.01%
2019/08/30	0	0.00	1	37.70	37.90	-1	8,344	-0.01%
2019/08/29	0	0.00	1	37.20	37.85	-1	8,426	-0.01%
2019/08/28	2	37.60	0	0.00	37.45	2	8,481	0.02%
2019/08/26	1	36.80	2	37.08	36.75	-1	8,853	-0.01%
2019/08/23	2	36.45	3	36.72	37.25	-1	9,013	-0.01%
2019/08/22	2	37.25	1	37.85	37.00	1	9,038	0.01%
2019/08/21	2	37.80	0	0.00	37.65	2	9,293	0.02%
2019/08/20	1	37.85	2	38.15	38.30	-1	9,196	-0.01%
2019/08/19	2	38.33	0	0.00	38.30	2	9,228	0.02%
2019/08/16	0	0.00	3	38.52	38.40	-3	9,282	-0.03%
2019/08/15	2	38.90	0	0.00	38.00	2	9,293	0.02%
2019/08/14	2	40.05	1	40.50	40.10	1	9,113	0.01%
2019/08/13	1	40.00	0	0.00	40.10	1	9,178	0.01%
2019/08/05	0.5	41.30	1	40.95	41.25	-0.5	10,153	-0.01%
2019/08/02	1	41.05	0	0.00	41.00	1	10,138	0.01%
2019/08/01	1	41.30	2	41.00	41.50	-1	10,186	-0.01%
2019/07/31	1	41.60	0	0.00	41.60	1	10,173	0.01%
2019/07/29	0	0.00	1	41.75	41.65	-1	10,205	-0.01%
2019/07/24	11	42.44	1	42.65	42.15	10	9,995	0.10%
2019/07/22	1	43.30	0	0.00	43.15	1	9,817	0.01%
2019/07/16	2	43.73	0	0.00	43.50	2	10,004	0.02%
2019/07/08	1	44.05	0	0.00	44.25	1	10,295	0.01%
2019/06/21	1	45.85	6	45.93	46.00	-5	10,142	-0.05%
2019/06/20	1	45.85	6	46.20	45.80	-5	10,080	-0.05%
2019/06/19	0	0.00	6	46.06	46.35	-6	10,084	-0.06%
2019/06/18	1	46.05	0	0.00	46.00	1	10,240	0.01%
2019/06/17	0	0.00	6	45.79	45.40	-6	10,337	-0.06%
2019/06/14	1	46.70	0	0.00	45.85	1	10,304	0.01%
2019/06/13	0	0.00	10	45.85	46.05	-10	10,226	-0.10%
2019/06/10	10	46.93	10	46.72	46.95	0	9,991	0.00%
2019/06/06	5	45.86	6	46.37	46.65	-1	9,936	-0.01%
2019/06/05	13	45.97	13	45.22	46.15	0	9,787	0.00%
2019/06/04	2	44.83	11	44.87	44.85	-9	9,755	-0.09%
2019/06/03	10	45.25	0	0.00	45.35	10	9,809	0.10%
2019/05/30	7	43.00	7	42.88	43.10	0	9,951	0.00%
2019/05/27	1	43.40	1	42.90	43.05	0	9,964	0.00%
2019/05/24	0	0.00	2	42.73	42.95	-2	9,945	-0.02%
2019/05/23	0	0.00	1	41.95	42.70	-1	9,844	-0.01%
2019/05/21	1	40.95	0	0.00	41.70	1	9,494	0.01%
2019/05/16	4	41.10	1	40.65	40.45	3	9,115	0.03%
2019/05/15	1	40.30	2	41.13	41.25	-1	9,035	-0.01%
2019/05/14	1	39.20	15	39.30	39.20	-14	8,733	-0.16%
2019/05/13	25	38.77	30	38.63	38.95	-5	8,592	-0.06%
2019/05/03	2	37.40	0	0.00	37.50	2	8,291	0.02%
2019/04/22	20	38.20	16	37.31	37.55	4	8,312	0.05%
2019/04/19	15	37.10	0	0.00	37.00	15	8,162	0.18%
2019/04/15	0	0.00	1	35.20	35.15	-1	7,838	-0.01%
2019/04/02	0	0.00	1	35.60	35.85	-1	7,927	-0.01%
2019/04/01	1	35.40	0	0.00	35.45	1	7,849	0.01%
2019/03/29	2	35.73	0	0.00	36.00	2	7,748	0.03%
2019/03/27	1.4	35.20	0	0.00	35.20	1.4	7,763	0.02%
2019/03/25	0	0.00	2	34.68	34.90	-2	7,861	-0.03%
2019/03/11	0	0.00	9	34.35	34.35	-9	7,725	-0.12%
2019/03/06	0	0.00	7	34.93	35.00	-7	8,428	-0.08%
2019/03/05	0	0.00	40	33.90	34.45	-40	8,237	-0.49%
2019/02/27	2	32.25	5	32.70	33.00	-3	8,031	-0.04%
2019/02/26	1	32.30	0	0.00	32.20	1	7,790	0.01%
2019/01/25	0	0.00	47.7	30.80	30.85	-47.7	8,675	-0.55%
2019/01/17	1	30.80	0	0.00	30.85	1	10,072	0.01%
2018/12/27	0	0.00	2	29.90	30.15	-2	11,526	-0.02%
2018/12/26	5	29.70	0	0.00	29.60	5	11,643	0.04%
2018/12/21	5	30.50	0	0.00	30.70	5	12,358	0.04%
2018/12/20	0	0.00	1	30.65	30.60	-1	12,439	-0.01%
2018/12/14	1	30.90	0	0.00	30.75	1	12,925	0.01%
2018/12/11	6	30.24	0	0.00	30.15	6	12,726	0.05%
2018/12/06	5	30.70	0	0.00	30.55	5	12,552	0.04%
2018/11/29	5	31.10	0	0.00	30.85	5	11,377	0.04%
2018/11/27	0	0.00	3	31.20	30.85	-3	11,055	-0.03%
2018/11/26	6	31.42	0	0.00	31.20	6	10,979	0.05%
2018/11/21	0	0.00	1	32.65	32.60	-1	10,602	-0.01%
2018/11/16	3	32.45	16	32.35	32.55	-13	10,410	-0.12%
2018/11/08	1	31.10	0	0.00	30.95	1	10,009	0.01%
2018/11/07	1	31.55	1	31.95	31.15	0	9,901	0.00%
2018/10/30	20	30.45	20	30.40	30.35	0	9,227	0.00%
2018/10/29	20	30.80	20	30.30	30.90	0	8,839	0.00%
2018/10/26	20	29.45	75	29.52	29.50	-55	8,379	-0.66%
2018/10/25	84	29.13	63	29.31	28.85	21	8,182	0.26%
2018/10/24	31	29.18	24	29.48	29.25	7	8,066	0.09%
2018/10/23	59	29.53	53	29.37	29.05	6	8,025	0.07%
2018/10/22	40	29.10	20	29.35	29.15	20	7,724	0.26%
2018/10/19	30	29.32	20	29.70	29.05	10	7,663	0.13%
2018/10/18	0	0.00	11	29.35	29.60	-11	7,530	-0.15%
2018/10/12	0	0.00	2	28.30	28.40	-2	7,056	-0.03%
2018/10/11	4	27.09	3	27.20	27.05	1	6,948	0.01%
2018/10/02	0	0.00	10	29.80	29.50	-10	6,271	-0.16%
2018/10/01	0	0.00	2	30.15	30.25	-2	6,159	-0.03%
2018/09/28	13	29.91	0	0.00	29.90	13	6,166	0.21%
2018/09/27	0	0.00	1	28.80	29.00	-1	6,027	-0.02%
2018/09/26	3	28.02	0	0.00	28.55	3	5,961	0.05%
2018/09/25	2	26.93	2	27.93	28.05	0	5,714	0.00%
2018/09/21	1	26.90	0	0.00	26.95	1	5,414	0.02%
2018/09/13	2	25.85	0	0.00	25.85	2	5,079	0.04%
2018/09/07	1	25.50	1	25.50	25.55	0	4,997	0.00%
2018/08/29	5	25.90	0	0.00	25.85	5	4,663	0.11%
2018/08/27	0	0.00	2	26.05	26.15	-2	4,598	-0.04%
2018/08/24	0	0.00	5	26.05	26.15	-5	4,600	-0.11%
2018/08/13	2	25.30	0	0.00	25.10	2	4,479	0.04%
2018/07/27	0	0.00	2	25.05	25.00	-2	4,077	-0.05%
2018/06/20	15	23.30	0	0.00	23.70	15	2,800	0.54%
2018/06/15	0	0.00	0	24.00	24.10	0	2,748	0.00%
2018/05/31	10	23.30	0	0.00	23.15	10	2,696	0.37%
2018/05/28	10	23.85	0	0.00	23.95	10	2,352	0.43%
2018/05/25	4	23.80	0	0.00	23.95	4	2,352	0.17%
2018/05/16	5	23.50	0	0.00	23.40	5	2,301	0.22%
2018/05/15	0	23.35	0	0.00	23.40	0	2,352	0.00%
2018/05/09	0	0.00	10	22.35	22.40	-10	2,295	-0.44%
2018/04/19	0.1	23.10	0	0.00	23.10	0.1	2,375	0.00%
2018/04/18	0.3	23.20	0	0.00	23.00	0.3	2,395	0.01%
2018/03/21	2	22.73	0	0.00	22.80	2	2,334	0.09%
2018/01/18	1	24.00	0	0.00	23.95	1	2,466	0.04%
2018/01/16	0	0.00	1	23.80	23.80	-1	2,557	-0.04%