華城 (1519)-凱基-高雄券商分點個股進出

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
853
漲跌
▼1
漲幅
-0.12%
成交量
8,096張
產業
上市電機機械類股
613人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－凱基-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

凱基-高雄券商分點個股進出
凱基-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	22	851.90	22	853.28	853.00	0	8,889	0.00%
2024/04/26	9	867.67	8.1	863.91	854.00	0.9	8,899	0.01%
2024/04/25	10	831.50	10	841.07	863.00	0	8,868	0.00%
2024/04/24	22	823.61	22	828.86	854.00	0	8,917	0.00%
2024/04/23	12.1	826.32	12	824.91	825.00	0.1	8,918	0.00%
2024/04/22	6.1	902.52	6	893.00	824.00	0.1	8,930	0.00%
2024/04/19	11	948.27	6	946.83	915.00	5	9,306	0.05%
2024/04/18	3	964.00	5.1	965.10	955.00	-2.1	9,456	-0.02%
2024/04/17	5	923.60	5.1	926.37	950.00	-0.1	9,597	0.00%
2024/04/16	15	867.53	7	863.14	864.00	8	9,707	0.08%
2024/04/15	7.3	912.25	5	897.80	876.00	2.3	9,834	0.02%
2024/04/12	2	898.13	7.1	922.11	946.00	-5	9,802	-0.05%
2024/04/11	4.1	891.74	2.1	889.83	860.00	1.9	9,877	0.02%
2024/04/10	4	858.50	6	861.83	857.00	-2	10,154	-0.02%
2024/04/09	2	837.67	0.2	844.14	853.00	1.8	10,284	0.02%
2024/04/08	2.3	840.51	6	845.34	776.00	-3.8	10,564	-0.04%
2024/04/03	2	792.00	0	0.00	816.00	2	11,029	0.02%
2024/04/02	2	756.00	0.1	784.00	792.00	2	11,324	0.02%
2024/04/01	1	730.00	1.1	735.90	740.00	-0.1	11,455	0.00%
2024/03/28	1.2	661.94	1	678.00	670.00	0.2	11,892	0.00%
2024/03/27	5	711.00	0	0.00	710.00	5	11,970	0.04%
2024/03/26	0	829.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	784.00	1.1	735.38	785.00	-1	12,171	-0.01%
2024/03/20	0	672.00	1	674.98	676.00	-1	12,743	-0.01%
2024/03/18	69	680.25	66.1	676.99	694.00	2.9	13,261	0.02%
2024/03/15	13.2	660.93	14.1	663.58	665.00	-1	13,324	-0.01%
2024/03/14	8.1	608.49	10.2	608.68	634.00	-2.1	13,287	-0.02%
2024/03/13	3	562.67	4.1	568.17	577.00	-1.1	13,228	-0.01%
2024/03/12	18	524.06	18	522.22	525.00	0	13,474	0.00%
2024/03/08	1.1	501.18	0	0.00	502.00	1.1	14,309	0.01%
2024/03/07	0	0.00	1	541.00	541.00	-1	14,648	-0.01%
2024/03/06	0	545.00	0	0.00	555.00	0	14,931	0.00%
2024/03/05	1	535.00	1	544.00	549.00	0	15,117	0.00%
2024/03/04	0.1	534.00	0	0.00	528.00	0.1	15,173	0.00%
2024/03/01	0	0.00	1	538.00	538.00	-1	15,309	-0.01%
2024/02/29	0	537.00	0	0.00	538.00	0	15,599	0.00%
2024/02/27	1	541.00	1	544.93	528.00	0	15,849	0.00%
2024/02/26	3	550.67	2	533.00	538.00	1	15,920	0.01%
2024/02/23	18	529.39	19	528.79	560.00	-1	15,963	-0.01%
2024/02/22	23	516.52	23.1	516.06	517.00	-0.1	15,798	0.00%
2024/02/21	4	515.99	5.1	512.99	507.00	-1	15,728	-0.01%
2024/02/20	10.1	502.93	10	502.10	502.00	0.1	15,754	0.00%
2024/02/19	7	511.86	8	512.13	502.00	-1	15,843	-0.01%
2024/02/16	8.1	498.72	7	498.29	503.00	1.1	15,945	0.01%
2024/02/15	38.1	510.56	34.1	509.39	496.00	4	15,911	0.03%
2024/02/05	13	495.19	13.1	492.19	492.00	-0.1	15,905	0.00%
2024/02/02	29.2	501.02	28.2	500.64	488.50	1	15,787	0.01%
2024/02/01	33.2	457.59	33.1	457.01	488.00	0.1	15,625	0.00%
2024/01/31	17.1	441.37	25.2	436.68	444.00	-8.1	15,346	-0.05%
2024/01/30	31.1	410.67	35.3	409.39	420.00	-4.2	15,277	-0.03%
2024/01/29	16	391.38	21.1	390.96	395.50	-5.1	15,176	-0.03%
2024/01/26	2	379.25	2	381.50	380.50	0	15,110	0.00%
2024/01/25	7	383.50	1	387.44	380.50	6	15,092	0.04%
2024/01/24	17	389.14	24	389.83	392.00	-7	15,113	-0.05%
2024/01/23	13	381.96	10	382.15	385.00	3	15,081	0.02%
2024/01/22	5	358.82	5	368.90	371.00	0	14,889	0.00%
2024/01/19	10	360.75	7	361.53	354.50	3	14,857	0.02%
2024/01/18	21	370.48	17	369.91	360.00	4	14,806	0.03%
2024/01/17	13	369.69	16	369.10	367.00	-3	14,731	-0.02%
2024/01/16	19	370.95	17	372.17	371.00	2	14,678	0.01%
2024/01/15	19	381.87	20	382.73	376.50	-1	14,597	-0.01%
2024/01/12	13	364.38	14	366.89	370.00	-1	14,128	-0.01%
2024/01/11	11	357.59	9.1	356.86	352.50	1.9	13,859	0.01%
2024/01/10	4	360.77	6	362.24	367.00	-2	13,575	-0.01%
2024/01/09	19	349.55	24	349.86	362.00	-5	13,419	-0.04%
2024/01/08	5	341.00	7	340.58	343.50	-2	13,166	-0.02%
2024/01/05	5	331.90	4	333.12	334.00	1	13,086	0.01%
2024/01/04	14	340.95	10	342.00	331.50	4	13,130	0.03%
2024/01/03	6.1	339.08	6	340.42	339.50	0.1	12,941	0.00%
2024/01/02	14.1	337.91	15.1	339.31	342.00	-1	12,972	-0.01%
2023/12/29	11	338.17	9	335.04	327.00	2	12,959	0.02%
2023/12/28	8	332.63	17	337.97	348.00	-9	12,540	-0.07%
2023/12/27	2.1	318.08	2	319.75	316.50	0.1	12,407	0.00%
2023/12/26	16.1	320.59	8	318.69	315.00	8.1	12,443	0.07%
2023/12/25	13	331.59	14	330.86	333.50	-1	12,426	-0.01%
2023/12/22	16	320.94	16	320.53	321.00	0	12,567	0.00%
2023/12/21	5	321.90	2	319.00	318.50	3	12,690	0.02%
2023/12/20	4	330.88	6	331.92	329.00	-2	12,710	-0.02%
2023/12/19	12.1	336.96	8	334.69	332.50	4.1	12,698	0.03%
2023/12/18	20.1	342.84	19	342.76	340.00	1	12,706	0.01%
2023/12/15	5	357.70	4	354.75	347.50	1	12,695	0.01%
2023/12/14	27	354.69	29	356.34	355.00	-2	12,522	-0.02%
2023/12/13	46	363.50	45.5	362.89	355.50	0.5	12,405	0.00%
2023/12/12	10	351.45	10	351.40	356.00	0	12,247	0.00%
2023/12/11	7.1	348.39	7	348.65	339.00	0.1	12,126	0.00%
2023/12/08	8	367.06	10.1	365.83	367.00	-2.1	11,943	-0.02%
2023/12/07	17	358.57	18	361.17	360.50	-1	11,751	-0.01%
2023/12/06	14.1	343.09	16	343.38	345.00	-2	11,318	-0.02%
2023/12/05	12	319.75	15.2	322.33	340.00	-3.2	10,842	-0.03%
2023/12/04	8.1	298.70	9.1	297.77	309.50	-1	10,334	-0.01%
2023/12/01	5.1	285.14	8.3	291.36	285.00	-3.3	10,050	-0.03%
2023/11/30	2	277.25	2	279.23	280.00	0	9,890	0.00%
2023/11/29	3	273.00	3	272.67	274.50	0	9,933	0.00%
2023/11/28	0	0.00	2	275.50	275.50	-2	10,156	-0.02%
2023/11/27	6	276.58	6	276.38	266.50	0	10,131	0.00%
2023/11/24	11	268.51	17	267.65	275.00	-6	9,994	-0.06%
2023/11/23	2	253.50	2	256.75	252.50	0	9,949	0.00%
2023/11/22	2	258.00	93	257.01	256.00	-91	10,050	-0.91%
2023/11/21	14	265.21	13	264.69	262.00	1	10,180	0.01%
2023/11/20	3	269.67	3	266.33	263.50	0	10,417	0.00%
2023/11/17	31	274.44	7	279.14	273.00	24	10,720	0.22%
2023/11/16	64	274.55	22	275.52	280.00	42	10,852	0.39%
2023/11/15	49	277.34	24.3	274.15	275.50	24.7	10,892	0.23%
2023/11/14	3	253.67	16	253.75	258.50	-13	10,845	-0.12%
2023/11/13	6	240.08	8	240.75	247.50	-2	10,839	-0.02%
2023/11/10	1	233.00	2	236.75	237.50	-1	10,923	-0.01%
2023/11/09	21	237.93	13	238.58	234.50	8	10,959	0.07%
2023/11/08	22	243.41	21	242.95	242.00	1	10,935	0.01%
2023/11/07	14	247.39	13	244.50	242.00	1	10,964	0.01%
2023/11/06	18	232.64	26	232.44	241.00	-8	10,911	-0.07%
2023/11/03	4	227.50	6	229.25	225.00	-2	10,967	-0.02%
2023/11/02	45	227.29	41	227.68	224.50	4	10,967	0.04%
2023/11/01	3.1	219.33	2	221.50	224.00	1.1	10,955	0.01%
2023/10/31	12.1	233.05	7	225.50	224.00	5.1	10,889	0.05%
2023/10/30	25.1	248.74	24	249.19	244.00	1.1	10,858	0.01%
2023/10/27	11.1	256.67	6	252.83	251.00	5.1	11,053	0.05%
2023/10/26	6	256.33	7	260.79	262.00	-1	10,964	-0.01%
2023/10/25	49	266.95	46	267.79	260.50	3	10,877	0.03%
2023/10/24	6.1	273.62	2	267.00	264.50	4.1	10,767	0.04%
2023/10/23	3.3	271.58	7	275.86	276.00	-3.7	10,637	-0.03%
2023/10/20	0.1	256.07	1	264.00	263.00	-0.9	10,519	-0.01%
2023/10/19	4.1	265.37	4	264.88	260.50	0.1	10,436	0.00%
2023/10/18	31.1	276.87	30	278.23	270.00	1	10,358	0.01%
2023/10/17	6	286.00	5	283.59	282.00	1	10,301	0.01%
2023/10/16	1	288.02	0	0.00	286.50	1	10,209	0.01%
2023/10/13	6	282.58	2	282.50	279.00	4	10,184	0.04%
2023/10/12	33	290.08	33	292.55	282.00	0	10,510	0.00%
2023/10/11	20.1	301.27	16	299.50	291.50	4.1	10,446	0.04%
2023/10/06	15	292.33	18.1	296.12	300.50	-3	10,317	-0.03%
2023/10/05	15	282.73	17.1	284.36	287.00	-2.1	10,182	-0.02%
2023/10/04	2	272.01	4	270.88	271.50	-2	9,949	-0.02%
2023/10/03	18	266.86	22	264.77	264.50	-4	9,877	-0.04%
2023/10/02	32	267.55	24.1	270.76	261.00	7.9	9,718	0.08%
2023/09/28	9.1	262.67	11	263.77	271.00	-1.9	9,563	-0.02%
2023/09/27	31	261.81	30	261.24	265.00	1	9,350	0.01%
2023/09/26	5	251.40	7	250.57	251.50	-2	9,032	-0.02%
2023/09/25	4.1	234.74	5.1	236.47	237.00	-1	8,848	-0.01%
2023/09/22	5	246.60	0	0.00	236.00	5	8,783	0.06%
2023/09/21	1	249.50	1	245.00	244.50	0	8,758	0.00%
2023/09/20	3	245.28	2	243.00	248.00	1	8,738	0.01%
2023/09/19	0.1	238.00	4	246.63	237.50	-4	8,858	-0.04%
2023/09/18	2	249.00	1	255.00	246.50	1	8,894	0.01%
2023/09/15	24	259.75	23	259.46	257.50	1	8,950	0.01%
2023/09/14	24	260.38	24	264.04	258.00	0	9,015	0.00%
2023/09/13	10	272.35	8	273.44	266.00	2	9,182	0.02%
2023/09/12	4	271.63	6	277.00	283.00	-2	9,729	-0.02%
2023/09/11	6	283.83	3	280.83	277.50	3	9,959	0.03%
2023/09/08	73	293.49	74	292.83	293.00	-1	10,021	-0.01%
2023/09/07	1	292.00	1	289.50	290.50	0	10,082	0.00%
2023/09/06	3	288.83	6	291.00	290.00	-3	10,299	-0.03%
2023/09/05	47	289.31	39	291.01	289.00	8	10,371	0.08%
2023/09/04	98	303.35	99	303.05	300.00	-1	10,417	-0.01%
2023/09/01	12	305.17	7	311.15	292.50	5	10,454	0.05%
2023/08/31	3	292.83	2	296.50	299.50	1	10,427	0.01%
2023/08/30	3	290.67	5	293.40	293.00	-2	11,197	-0.02%
2023/08/29	3	284.83	5	286.30	289.00	-2	11,426	-0.02%
2023/08/28	2	283.25	1	275.00	275.00	1	11,457	0.01%
2023/08/25	7	282.86	7	284.64	286.50	0	11,690	0.00%
2023/08/24	9	287.11	11.1	290.63	280.50	-2.1	11,751	-0.02%
2023/08/23	26	279.03	17	278.71	276.50	9	11,892	0.08%
2023/08/22	3	267.97	3	265.33	276.50	0	11,782	0.00%
2023/08/21	9	245.22	12	244.18	251.50	-3	11,843	-0.03%
2023/08/18	8.1	241.19	7	232.70	229.00	1.1	11,991	0.01%
2023/08/17	3.1	224.22	3	233.18	236.00	0	12,409	0.00%
2023/08/16	9	217.55	13	214.62	220.50	-4	12,760	-0.03%
2023/08/15	2	210.49	4	196.00	211.50	-2	13,520	-0.01%
2023/08/14	7	198.93	2	196.50	192.50	5	13,995	0.04%
2023/08/11	2	210.51	5	208.70	211.50	-3	14,177	-0.02%
2023/08/10	3	214.67	23.1	218.68	208.50	-20.1	14,810	-0.14%
2023/08/09	25.1	223.85	33	226.91	224.00	-7.9	15,071	-0.05%
2023/08/08	5	202.40	1	204.23	215.00	4	15,351	0.03%
2023/08/07	5	210.60	6	212.50	210.00	-1	15,491	-0.01%
2023/08/04	4	211.35	1	200.50	213.00	3	15,662	0.02%
2023/08/02	0	0.00	8	204.50	204.50	-8	16,601	-0.05%
2023/08/01	26	220.62	2	218.25	215.50	24	16,927	0.14%
2023/07/31	0	0.00	2	232.06	239.00	-2	16,830	-0.01%
2023/07/28	0	225.00	1	230.00	229.00	-1	17,038	-0.01%
2023/07/25	0	205.00	0	0.00	206.00	0	18,129	0.00%
2023/07/24	0	0.00	1	210.00	202.50	-1	18,317	-0.01%
2023/07/18	0	0.00	10.1	206.02	205.00	-10.1	19,478	-0.05%
2023/07/17	18.1	214.63	22	215.55	217.50	-3.9	19,696	-0.02%
2023/07/14	21	189.98	21	196.62	200.00	0	19,571	0.00%
2023/07/13	0	0.00	21.3	181.54	182.00	-21.3	19,921	-0.11%
2023/07/12	1	178.00	13.3	173.28	179.50	-12.3	20,297	-0.06%
2023/07/11	22	166.84	6	166.00	166.00	16	20,490	0.08%
2023/07/10	1.1	160.23	5	156.50	160.50	-3.9	21,069	-0.02%
2023/07/07	1	148.00	1	150.50	149.50	0	21,127	0.00%
2023/07/06	0	0.00	4	148.38	149.50	-4	21,463	-0.02%
2023/07/05	1	146.50	0	0.00	146.00	1	21,794	0.00%
2023/07/03	2	147.00	0	0.00	149.00	2	22,625	0.01%
2023/06/30	3	150.83	2	147.00	147.50	1	22,645	0.00%
2023/06/29	9	152.22	7	151.64	153.50	2	22,638	0.01%
2023/06/28	9	153.39	8	153.81	150.50	1	22,599	0.00%
2023/06/27	18.1	161.85	8.1	158.89	154.00	10	22,552	0.04%
2023/06/26	9	163.28	3	164.67	162.50	6	22,389	0.03%
2023/06/21	6	163.00	28	164.13	163.50	-22	22,342	-0.10%
2023/06/20	17	161.97	2	164.00	162.00	15	22,277	0.07%
2023/06/19	18.1	166.12	16	165.03	161.00	2.1	22,196	0.01%
2023/06/16	39.1	166.34	52.5	164.35	165.50	-13.4	22,158	-0.06%
2023/06/15	26.2	156.13	24	153.96	157.00	2.2	21,752	0.01%
2023/06/14	12	147.38	3	147.67	146.00	9	21,479	0.04%
2023/06/13	12	146.92	7	149.21	146.50	5	21,487	0.02%
2023/06/12	10	146.30	24	146.31	147.50	-14	21,458	-0.07%
2023/06/09	19	152.53	14	153.11	153.50	5	21,336	0.02%
2023/06/08	4	154.13	6	151.01	151.50	-2	21,375	-0.01%
2023/06/07	7	154.50	1	158.00	155.00	6	21,519	0.03%
2023/06/06	34	153.28	24	153.48	153.00	10	21,748	0.05%
2023/06/05	117	162.60	120	158.90	156.00	-3	22,003	-0.01%	大買/大賣/
2023/06/02	25	155.26	19.1	153.99	158.00	5.9	21,575	0.03%
2023/06/01	11	146.68	3.1	144.35	144.00	7.9	21,395	0.04%
2023/05/31	21	144.29	30	141.80	145.00	-9	21,260	-0.04%
2023/05/30	14	140.11	3	140.50	141.00	11	20,917	0.05%
2023/05/29	9	140.11	11	143.27	141.00	-2	20,759	-0.01%
2023/05/26	16.2	138.12	13.1	136.00	135.50	3.2	20,465	0.02%
2023/05/25	23	141.20	29	141.21	141.00	-6	20,375	-0.03%
2023/05/24	43	136.02	37	136.93	139.00	6	20,944	0.03%
2023/05/23	31	133.16	34.1	133.93	137.00	-3.1	21,081	-0.01%
2023/05/22	9	127.56	7	128.57	128.50	2	20,821	0.01%
2023/05/19	79	121.92	78.2	122.87	123.50	0.9	20,484	0.00%
2023/05/18	24	113.69	37	115.15	117.50	-13	19,659	-0.07%
2023/05/17	18	109.03	3	108.67	107.00	15	19,385	0.08%
2023/05/16	25	106.48	39	108.08	109.50	-14	19,125	-0.07%
2023/05/15	18	105.17	40	103.75	105.00	-22	18,444	-0.12%
2023/05/12	6	96.90	21	96.15	101.50	-15	18,028	-0.08%
2023/05/11	6	96.90	21	96.15	95.40	-15	17,657	-0.08%
2023/05/10	34	99.76	6	99.53	98.90	28	17,423	0.16%
2023/05/09	59.2	107.62	62	108.23	103.00	-2.8	17,153	-0.02%
2023/05/08	18	107.47	5	106.88	109.00	13	16,130	0.08%
2023/05/05	5	98.14	6.2	98.74	99.10	-1.2	15,714	-0.01%
2023/05/04	9	98.83	17	98.88	99.30	-8	15,651	-0.05%
2023/05/03	14	98.76	9	98.54	97.40	5	15,618	0.03%
2023/05/02	25.2	100.27	33	100.77	103.50	-7.8	15,474	-0.05%
2023/04/28	1	94.50	2	95.10	94.90	-1	15,106	-0.01%
2023/04/27	1	89.50	2	91.50	92.60	-1	15,100	-0.01%
2023/04/26	2.1	92.19	7	92.66	92.30	-5	14,970	-0.03%
2023/04/25	14	93.76	15	95.02	93.70	-1	14,800	-0.01%
2023/04/24	26	98.11	20	98.04	98.80	6	14,460	0.04%
2023/04/21	13	95.52	17	95.24	95.40	-4	14,258	-0.03%
2023/04/20	7	98.59	7	97.34	97.10	0	14,161	0.00%
2023/04/19	5	98.60	6	98.02	99.00	-1	14,099	-0.01%
2023/04/18	27	99.79	10	101.53	97.90	17	14,320	0.12%
2023/04/17	12	97.94	7	98.70	97.10	5	14,921	0.03%
2023/04/14	4	97.83	1	95.80	94.70	3	15,018	0.02%
2023/04/13	12	99.03	18	96.61	95.00	-6	15,106	-0.04%
2023/04/12	14	96.59	5	96.68	96.80	9	14,531	0.06%
2023/04/11	26	86.20	34	86.83	88.00	-8	14,422	-0.06%
2023/04/10	12	81.28	16.1	81.05	80.00	-4.1	14,136	-0.03%
2023/04/07	33	77.60	45.9	78.85	78.90	-12.9	13,888	-0.09%
2023/04/06	3	73.17	9	71.56	73.40	-6	13,320	-0.05%
2023/03/31	4	69.65	4	69.85	69.30	0	13,138	0.00%
2023/03/30	4	69.53	7	70.21	70.10	-3	13,147	-0.02%
2023/03/28	1	69.00	0	0.00	69.00	1	13,250	0.01%
2023/03/27	7	70.70	2	71.50	69.20	5	13,199	0.04%
2023/03/24	1	71.59	0	0.00	71.60	1	13,146	0.01%
2023/03/23	3.1	70.42	9	71.21	71.10	-5.9	13,169	-0.04%
2023/03/22	8	70.86	6	71.05	70.30	2	13,179	0.02%
2023/03/21	5	72.50	3.1	73.19	71.20	2	13,105	0.01%
2023/03/20	6.1	70.17	3	69.57	72.00	3.1	12,850	0.02%
2023/03/17	6	65.98	12	66.78	66.70	-6	12,670	-0.05%
2023/03/16	6	66.68	1	67.80	66.20	5	12,877	0.04%
2023/03/15	3	68.33	3	68.63	67.40	0	13,338	0.00%
2023/03/14	13	67.78	11	67.32	66.80	2	13,476	0.01%
2023/03/13	7	67.53	2	68.10	67.00	5	13,395	0.04%
2023/03/10	5	72.24	6	72.10	70.00	-1	13,319	-0.01%
2023/03/09	8	73.66	10	73.55	75.50	-2	13,009	-0.02%
2023/03/08	50	73.54	71	72.35	72.70	-21	12,513	-0.17%
2023/03/07	27	70.51	22.1	68.71	68.90	4.9	12,001	0.04%
2023/03/06	13	66.02	15	64.01	65.60	-2	11,557	-0.02%
2023/03/03	19	63.33	7	63.93	63.00	12	11,394	0.11%
2023/03/02	7	63.11	8	63.38	63.00	-1	11,292	-0.01%
2023/03/01	4	63.40	13	63.72	63.50	-9	11,251	-0.08%
2023/02/24	11	63.77	2	64.30	63.00	9	11,218	0.08%
2023/02/23	9	64.17	10	63.95	64.30	-1	11,108	-0.01%
2023/02/22	28	65.11	23	65.17	64.80	5	10,890	0.05%
2023/02/21	39	62.73	41	62.95	64.50	-2	9,936	-0.02%
2023/02/20	27	58.57	29	58.92	58.70	-2	9,340	-0.02%
2023/02/17	29	57.59	35	57.50	57.80	-6	8,918	-0.07%
2023/02/16	7	56.34	89	56.89	56.00	-82	8,693	-0.94%
2023/02/15	17	55.73	15	55.90	55.50	2	8,537	0.02%
2023/02/14	2	52.50	4	53.15	53.50	-2	8,236	-0.02%
2023/02/13	10	52.76	10	53.05	53.10	0	8,187	0.00%
2023/02/10	91	54.67	6	55.63	54.50	85	8,088	1.05%
2023/02/09	10	55.98	25	55.89	55.50	-15	8,006	-0.19%
2023/02/08	17	55.37	10	55.48	54.70	7	7,887	0.09%
2023/02/07	4	54.80	4	55.43	55.10	0	7,838	0.00%
2023/02/06	6	54.78	3	54.80	54.90	3	7,803	0.04%
2023/02/03	6	54.53	2	54.15	54.50	4	7,776	0.05%
2023/02/02	3	56.20	11	56.37	56.00	-8	7,691	-0.10%
2023/02/01	23	56.97	36	56.04	56.40	-13	7,549	-0.17%
2023/01/31	7	56.64	156	56.55	56.50	-149	7,360	-2.02%	大賣/鉅額交易
2023/01/30	1	53.10	25	54.29	54.40	-24	7,096	-0.34%
2023/01/17	7	52.24	7	52.47	52.30	0	6,920	0.00%
2023/01/16	5	50.57	9	50.87	50.70	-4	6,779	-0.06%
2023/01/13	2	50.60	5	50.92	50.20	-3	6,744	-0.04%
2023/01/12	3	51.93	5	51.70	51.00	-2	6,740	-0.03%
2023/01/11	192	52.24	6	52.27	52.20	186	6,691	2.78%	大買/鉅額交易
2023/01/10	0	0.00	2	52.15	52.40	-2	6,550	-0.03%
2023/01/09	27	52.62	24	52.16	52.40	3	6,462	0.05%
2023/01/06	42	53.70	8	53.56	52.10	34	6,331	0.54%
2023/01/05	23	57.53	25.2	58.32	56.90	-2.2	5,863	-0.04%
2023/01/04	38	54.20	175	56.50	57.60	-137	4,884	-2.80%	大賣/鉅額交易
2023/01/03	82.2	52.23	85	51.70	52.40	-2.8	4,383	-0.06%
2022/12/30	10	49.04	5	48.73	48.30	5	3,991	0.13%
2022/12/29	0	0.00	6	49.27	49.30	-6	3,947	-0.15%
2022/12/28	1	48.75	8	49.13	48.75	-7	4,010	-0.17%
2022/12/27	16	49.42	5	49.18	49.10	11	4,007	0.27%
2022/12/26	42	48.76	37	49.37	49.50	5	3,948	0.13%
2022/12/23	0	0.00	2	48.35	48.90	-2	3,954	-0.05%
2022/12/22	17	48.40	4	47.88	47.90	13	4,034	0.32%
2022/12/21	1	48.40	9	48.90	48.05	-8	4,105	-0.19%
2022/12/20	31	47.90	12	48.29	47.35	19	4,102	0.46%
2022/12/19	28	48.45	5	48.37	47.80	23	4,080	0.56%
2022/12/16	2	49.35	18	49.33	49.20	-16	4,153	-0.39%
2022/12/15	33	49.09	7	48.91	48.90	26	4,340	0.60%
2022/12/14	1	48.65	1	49.50	49.25	0	4,679	0.00%
2022/12/13	20	48.46	0	0.00	48.45	20	4,798	0.42%
2022/12/12	15	48.75	0	0.00	48.35	15	4,889	0.31%
2022/12/09	0	0.00	1	48.70	48.80	-1	4,865	-0.02%
2022/12/08	11	50.39	16	49.93	49.60	-5	4,771	-0.10%
2022/12/07	20	49.10	23	49.21	49.65	-3	4,481	-0.07%
2022/12/06	34	48.59	74	48.44	48.70	-40	3,873	-1.03%
2022/12/05	1	44.45	0	0.00	44.30	1	3,623	0.03%
2022/12/02	0	0.00	5	42.77	42.70	-5	3,578	-0.14%
2022/12/01	0	0.00	5	42.04	41.80	-5	3,472	-0.14%
2022/11/29	5	41.50	12	41.57	41.40	-7	3,528	-0.20%
2022/11/28	0	0.00	8	41.40	41.35	-8	3,655	-0.22%
2022/11/24	0	0.00	8	40.53	40.70	-8	3,670	-0.22%
2022/11/23	27	40.27	0	0.00	39.95	27	3,712	0.73%
2022/11/22	30	40.95	1	40.55	41.20	29	3,684	0.79%
2022/11/21	0	0.00	13	40.40	40.50	-13	3,607	-0.36%
2022/11/18	5	38.70	0	0.00	38.20	5	3,553	0.14%
2022/11/17	13	38.92	5	38.29	38.70	8	3,577	0.22%
2022/11/16	3	37.85	0	0.00	37.55	3	3,573	0.08%
2022/11/14	0	0.00	6	37.90	38.10	-6	3,590	-0.17%
2022/11/11	6	37.53	3	38.25	36.90	3	3,643	0.08%
2022/11/10	5	38.34	2	39.60	37.75	3	3,711	0.08%
2022/11/07	2	38.95	2	39.35	39.00	0	3,723	0.00%
2022/11/04	2	38.60	2	38.95	38.95	0	3,764	0.00%
2022/11/03	1	38.60	5	38.57	38.60	-4	3,813	-0.10%
2022/11/02	0	0.00	1	38.45	38.50	-1	3,806	-0.03%
2022/11/01	0	0.00	1	37.45	37.90	-1	3,801	-0.03%
2022/10/31	0	0.00	1	36.80	36.80	-1	3,790	-0.03%
2022/10/28	4	36.84	3	36.62	36.20	1	3,790	0.03%
2022/10/27	0	0.00	5	38.00	38.05	-5	3,778	-0.13%
2022/10/24	3	38.60	0	0.00	38.45	3	3,772	0.08%
2022/10/21	2	38.05	1	38.05	38.00	1	3,779	0.03%
2022/10/20	4	39.50	1	39.00	39.00	3	3,746	0.08%
2022/10/19	3	40.82	0	0.00	40.65	3	3,718	0.08%
2022/10/14	9	43.31	5	43.19	42.90	4	3,650	0.11%
2022/10/13	2	41.35	2	41.70	41.70	0	3,584	0.00%
2022/10/12	7	42.37	9	42.63	43.45	-2	3,536	-0.06%
2022/10/11	1	42.40	6	42.36	42.40	-5	3,429	-0.15%
2022/10/07	0	0.00	4	41.20	41.20	-4	3,380	-0.12%
2022/10/06	13	42.70	2	42.40	42.30	11	3,426	0.32%
2022/10/05	10	42.60	8	42.76	43.20	2	3,386	0.06%
2022/10/04	3	41.72	3	41.73	41.90	0	3,296	0.00%
2022/10/03	8	41.08	0	0.00	40.05	8	3,240	0.25%
2022/09/30	3	39.92	3	40.58	41.60	0	3,204	0.00%
2022/09/29	7	41.96	4	42.14	41.70	3	3,138	0.10%
2022/09/28	4	41.26	4	41.45	40.45	0	3,009	0.00%
2022/09/27	2	41.48	8	40.71	42.00	-6	2,891	-0.21%
2022/09/26	5	40.65	5	41.92	40.30	0	2,822	0.00%
2022/09/23	6	44.89	7	45.02	44.20	-1	2,741	-0.04%
2022/09/22	17	44.39	46	45.03	44.90	-29	2,634	-1.10%
2022/09/21	77	44.78	114	44.77	44.00	-37	2,393	-1.55%	大賣/
2022/09/20	17	42.46	22	43.32	43.50	-5	1,968	-0.25%
2022/09/19	4	41.48	3	40.68	40.40	1	1,755	0.06%
2022/09/16	19	40.49	3	40.72	39.15	16	1,629	0.98%
2022/09/15	1	39.05	0	0.00	39.75	1	1,578	0.06%
2022/09/14	1	39.40	0	0.00	39.35	1	1,569	0.06%
2022/09/13	4	39.95	4	40.29	40.05	0	1,564	0.00%
2022/09/12	0	0.00	1	40.50	40.55	-1	1,558	-0.06%
2022/09/08	3	40.07	3	40.57	40.25	0	1,554	0.00%
2022/09/07	0	0.00	8	39.56	39.60	-8	1,542	-0.52%
2022/09/06	5	39.85	0	0.00	39.45	5	1,604	0.31%
2022/09/05	2	42.50	2	41.00	41.20	0	1,577	0.00%
2022/09/02	0	0.00	3	42.55	42.00	-3	1,529	-0.20%
2022/09/01	2	39.78	0	0.00	39.55	2	1,390	0.14%
2022/08/30	2	39.75	3	40.22	39.55	-1	1,303	-0.08%
2022/08/26	1	39.20	0	0.00	39.10	1	1,238	0.08%
2022/08/25	2	39.23	0	0.00	39.20	2	1,232	0.16%
2022/08/24	0	0.00	5	39.52	39.45	-5	1,220	-0.41%
2022/08/23	2	38.45	0	0.00	38.35	2	1,184	0.17%
2022/08/19	23	39.66	0	0.00	38.70	23	1,157	1.99%
2022/08/18	1	39.25	0	0.00	39.30	1	1,131	0.09%
2022/08/17	50	39.82	3	40.45	39.00	47	1,067	4.40%
2022/08/11	6	36.33	0	0.00	36.30	6	924	0.65%
2022/08/10	6	38.81	11	38.49	38.10	-5	879	-0.57%
2022/08/09	1	36.30	0	0.00	36.45	1	823	0.12%
2022/08/04	1	35.20	0	0.00	35.65	1	836	0.12%
2022/08/03	0	36.55	0	0.00	36.05	0	833	0.00%
2022/08/02	0	37.05	0	0.00	37.00	0	834	0.00%
2022/07/28	0	0.00	1	37.55	37.75	-1	844	-0.12%
2022/07/26	1	37.40	0	0.00	36.50	1	834	0.12%
2022/07/25	0	0.00	5	38.00	38.60	-5	819	-0.61%
2022/07/20	0	0.00	2	37.70	36.85	-2	869	-0.23%
2022/07/18	2	37.23	0	0.00	37.05	2	879	0.23%
2022/07/14	0	0.00	1	37.50	37.00	-1	911	-0.11%
2022/07/05	0	0.00	2	35.20	35.00	-2	940	-0.21%
2022/06/30	2	35.65	0	0.00	35.65	2	1,134	0.18%
2022/06/29	0	0.00	1	35.05	35.10	-1	1,157	-0.09%
2022/06/20	1	33.80	0	0.00	32.55	1	1,199	0.08%
2022/06/16	1	35.00	0	0.00	34.20	1	1,273	0.08%
2022/06/15	5	36.81	3	37.12	35.00	2	1,273	0.16%
2022/05/26	1	35.50	0	0.00	35.20	1	1,528	0.07%
2022/05/24	2	34.75	0	0.00	34.55	2	1,540	0.13%
2022/05/23	2	35.60	0	0.00	35.20	2	1,543	0.13%
2022/05/20	0	0.00	1	35.20	35.10	-1	1,551	-0.06%
2022/05/19	1	34.40	4	34.35	34.60	-3	1,549	-0.19%
2022/05/18	0	0.00	1	35.00	35.15	-1	1,545	-0.06%
2022/05/12	1	33.70	0	0.00	33.70	1	1,560	0.06%
2022/05/11	1	35.00	2	34.85	34.80	-1	1,553	-0.06%
2022/05/09	1	35.40	0	0.00	35.40	1	1,556	0.06%
2022/04/29	1	38.10	0	0.00	38.30	1	1,573	0.06%
2022/04/27	5	39.05	0	0.00	39.20	5	1,579	0.32%
2022/04/25	1	38.25	0	0.00	38.90	1	1,699	0.06%
2022/04/21	0	0.00	1	40.50	40.35	-1	1,807	-0.06%
2022/04/20	0	0.00	1	41.30	41.10	-1	2,108	-0.05%
2022/04/15	4	43.54	6	43.15	42.55	-2	2,467	-0.08%
2022/04/12	3	42.25	1	42.15	42.15	2	2,426	0.08%
2022/04/08	0	0.00	2	44.35	44.20	-2	2,363	-0.08%
2022/04/07	1	44.00	2	42.65	42.30	-1	2,310	-0.04%
2022/04/06	5	44.41	1	44.55	44.60	4	2,254	0.18%
2022/04/01	0	0.00	1	42.30	42.00	-1	2,133	-0.05%
2022/03/28	0	0.00	1	40.95	40.95	-1	2,038	-0.05%
2022/03/23	0	0.00	1.2	41.29	41.15	-1.2	2,013	-0.06%
2022/03/21	4	42.48	0	0.00	41.60	4	1,999	0.20%
2022/03/16	1.2	41.60	5	41.09	41.30	-3.8	1,887	-0.20%
2022/03/14	4	41.40	5	40.36	42.05	-1	1,743	-0.06%
2022/03/03	0	0.00	1	37.85	38.70	-1	1,636	-0.06%
2022/02/22	2	37.90	1	37.40	37.60	1	1,614	0.06%
2022/02/16	0	0.00	1	38.35	38.90	-1	1,616	-0.06%
2022/02/10	5	39.33	0	0.00	39.55	5	1,605	0.31%
2022/02/09	0	0.00	2	39.45	39.50	-2	1,601	-0.12%
2022/02/07	1	37.85	0	0.00	38.00	1	1,580	0.06%
2022/01/26	1	37.35	1	37.80	37.50	0	1,568	0.00%
2022/01/24	1	37.35	1	37.90	37.75	0	1,571	0.00%
2022/01/21	1	39.35	3	39.28	39.05	-2	1,548	-0.13%
2022/01/20	4	39.73	3	40.03	39.70	1	1,541	0.06%
2022/01/19	2	39.70	0	0.00	40.20	2	1,525	0.13%
2022/01/18	14	41.57	15	41.20	40.20	-1	1,507	-0.07%
2022/01/17	3	39.38	7	39.05	40.25	-4	1,338	-0.30%
2022/01/14	7	40.79	7	40.46	39.80	0	1,299	0.00%
2022/01/13	11	42.71	9	42.92	42.70	2	1,204	0.17%
2022/01/12	13	43.29	8	42.88	43.55	5	888	0.56%
2022/01/11	2	39.60	3	39.60	39.60	-1	556	-0.18%
2021/12/20	0	0.00	1	37.60	36.80	-1	583	-0.17%
2021/12/17	5	37.00	2	36.70	36.55	3	572	0.52%
2021/12/15	3	37.30	3	37.30	36.95	0	567	0.00%
2021/12/13	1	35.85	0	0.00	35.90	1	571	0.18%
2021/11/26	0	0.00	8	35.39	35.40	-8	583	-1.37%
2021/11/15	1	36.05	0	0.00	36.10	1	627	0.16%
2021/11/12	0	0.00	20	37.11	36.70	-20	631	-3.17%
2021/10/14	0	0.00	10	34.75	34.90	-10	828	-1.21%
2021/10/13	0	0.00	6	35.15	35.30	-6	860	-0.70%
2021/10/12	0	0.00	5	36.05	36.05	-5	874	-0.57%
2021/10/06	10	37.90	0	0.00	37.00	10	1,004	1.00%
2021/10/04	1	37.70	0	0.00	37.05	1	1,003	0.10%
2021/10/01	1	40.15	1	39.85	38.10	0	996	0.00%
2021/09/30	0	0.00	1	39.45	39.25	-1	944	-0.11%
2021/09/29	2	39.00	2	39.60	39.15	0	939	0.00%
2021/09/22	1	37.55	0	0.00	38.30	1	965	0.10%
2021/09/17	0	0.00	2	39.00	39.05	-2	964	-0.21%
2021/09/16	4	39.85	0	0.00	39.20	4	970	0.41%
2021/09/15	1	39.40	0	0.00	39.40	1	949	0.11%
2021/09/14	1	37.65	0	0.00	37.50	1	925	0.11%
2021/09/08	0	0.00	23	35.30	35.30	-23	953	-2.41%
2021/09/07	0	0.00	9	36.37	36.25	-9	952	-0.94%
2021/09/06	0	0.00	3	36.75	36.70	-3	957	-0.31%
2021/09/03	0	0.00	5	37.54	37.50	-5	961	-0.52%
2021/09/01	1	38.70	0	0.00	38.60	1	972	0.10%
2021/08/27	0	0.00	2	38.20	38.00	-2	986	-0.20%
2021/08/25	0	0.00	4	37.70	37.90	-4	992	-0.40%
2021/08/19	1	36.80	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.15	0	0.00	37.90	1	978	0.10%
2021/08/17	1	37.80	0	0.00	38.00	1	977	0.10%
2021/08/09	0	0.00	1	41.55	41.65	-1	1,046	-0.10%
2021/08/02	0	0.00	1	43.55	43.10	-1	1,409	-0.07%
2021/07/30	0	0.00	1	43.80	43.35	-1	1,576	-0.06%
2021/07/29	0	0.00	1	44.35	44.55	-1	1,634	-0.06%
2021/07/28	0	0.00	10	44.70	44.10	-10	1,649	-0.61%
2021/07/26	15	47.52	0	0.00	47.85	15	1,707	0.88%
2021/07/23	2	47.00	2	46.15	46.30	0	1,731	0.00%
2021/07/22	0	0.00	2	45.88	45.65	-2	1,791	-0.11%
2021/07/19	0	0.00	11	46.86	46.05	-11	1,852	-0.59%
2021/07/14	2	45.00	2	43.90	43.85	0	1,905	0.00%
2021/07/13	2	44.65	3	44.83	44.30	-1	1,937	-0.05%
2021/07/06	2	42.30	2	42.33	42.10	0	2,164	0.00%
2021/07/05	0	0.00	10	42.15	42.15	-10	2,277	-0.44%
2021/06/28	2	43.28	0	0.00	43.20	2	2,390	0.08%
2021/06/24	0	0.00	2	43.10	43.05	-2	2,398	-0.08%
2021/06/23	0	0.00	12	42.33	42.75	-12	2,402	-0.50%
2021/06/21	0	0.00	15	41.05	41.05	-15	2,399	-0.63%
2021/06/02	7	44.30	0	0.00	43.80	7	2,543	0.28%
2021/06/01	1	44.50	0	0.00	44.45	1	2,563	0.04%
2021/05/31	3	44.37	0	0.00	44.25	3	2,593	0.12%
2021/05/28	0	0.00	5	43.35	43.30	-5	2,667	-0.19%
2021/05/26	1	42.60	7	42.51	42.60	-6	2,678	-0.22%
2021/05/24	20	41.95	10	41.92	42.05	10	2,688	0.37%
2021/05/21	2	41.90	0	0.00	41.15	2	2,696	0.07%
2021/05/19	7	41.35	10	41.87	42.10	-3	2,712	-0.11%
2021/05/18	0	0.00	4	41.40	42.40	-4	2,721	-0.15%
2021/05/17	2	37.70	45	37.58	39.00	-43	2,709	-1.59%
2021/05/14	0	0.00	2	41.45	41.70	-2	2,677	-0.07%
2021/05/13	3	40.02	10	40.25	40.00	-7	2,662	-0.26%
2021/05/12	6	44.58	0	0.00	41.10	6	2,689	0.22%
2021/05/11	2	47.18	0	0.00	45.50	2	2,633	0.08%
2021/05/10	8	50.19	6	50.63	49.50	2	2,569	0.08%
2021/05/07	22	49.35	17	49.97	49.35	5	2,461	0.20%
2021/05/06	2	47.50	5	48.62	50.10	-3	2,299	-0.13%
2021/05/05	3	46.17	5	45.55	45.55	-2	2,236	-0.09%
2021/05/04	12	48.42	10	46.50	46.35	2	2,230	0.09%
2021/05/03	1	49.80	2	51.30	49.40	-1	2,211	-0.05%
2021/04/29	4	50.90	0	0.00	51.10	4	2,193	0.18%
2021/04/28	0	0.00	5	50.78	51.30	-5	2,155	-0.23%
2021/04/27	2	49.90	0.7	50.00	50.20	1.3	2,107	0.06%
2021/04/26	14	49.70	22	49.57	49.80	-8	2,082	-0.38%
2021/04/23	0	0.00	6	49.00	48.20	-6	2,083	-0.29%
2021/04/22	5	49.23	0	0.00	48.20	5	2,102	0.24%
2021/04/21	8	50.13	0	0.00	49.80	8	2,066	0.39%
2021/04/20	105	50.33	0	0.00	50.20	105	2,056	5.11%	大買/鉅額交易
2021/04/19	4	50.13	2	51.25	50.50	2	2,043	0.10%
2021/04/16	7	49.61	0	0.00	49.95	7	2,002	0.35%
2021/04/15	7.2	50.78	5	50.28	50.20	2.2	1,992	0.11%
2021/04/14	13	49.22	12	49.08	49.00	1	1,921	0.05%
2021/04/13	21	49.69	2	50.25	48.65	19	1,913	0.99%
2021/04/12	16	49.39	18	49.16	49.35	-2	1,870	-0.11%
2021/04/09	2	50.90	13	50.71	50.20	-11	1,857	-0.59%
2021/04/08	3	48.27	5	48.56	48.45	-2	1,754	-0.11%
2021/04/06	0	0.00	2	47.25	47.20	-2	1,721	-0.12%
2021/04/01	5	45.96	1	46.80	46.90	4	1,711	0.23%
2021/03/29	0	0.00	1	45.20	45.15	-1	1,740	-0.06%
2021/03/25	0	0.00	1	43.10	43.15	-1	1,792	-0.06%
2021/03/22	1	44.20	1	43.80	44.10	0	1,843	0.00%
2021/03/19	3	44.88	0	0.00	44.55	3	1,863	0.16%
2021/03/18	4	45.79	0	0.00	45.75	4	1,869	0.21%
2021/03/16	0	0.00	2	46.30	46.10	-2	2,023	-0.10%
2021/03/15	0	0.00	10	46.30	46.40	-10	2,089	-0.48%
2021/03/12	1	46.10	9	46.59	46.05	-8	2,181	-0.37%
2021/03/09	1	45.30	1	45.90	45.50	0	2,327	0.00%
2021/03/08	17	46.28	5	46.64	46.00	12	2,498	0.48%
2021/03/05	0	0.00	2	44.85	45.60	-2	2,524	-0.08%
2021/03/04	3	45.58	4	45.65	45.25	-1	2,594	-0.04%
2021/03/03	1	46.40	5	46.14	46.40	-4	2,729	-0.15%
2021/03/02	0	0.00	3	44.40	43.80	-3	2,736	-0.11%
2021/02/25	13	44.61	0	0.00	44.55	13	3,034	0.43%
2021/02/24	30	44.98	0	0.00	44.40	30	3,054	0.98%
2021/02/23	0	0.00	0.2	45.46	45.35	-0.2	3,069	-0.01%
2021/02/19	5	43.50	0	0.00	44.40	5	3,135	0.16%
2021/02/05	2	42.45	0	0.00	42.10	2	3,201	0.06%
2021/02/04	4	42.25	1	42.45	42.40	3	3,260	0.09%
2021/02/03	2	43.48	1	43.20	41.35	1	3,354	0.03%
2021/02/02	1	42.50	1	42.90	42.50	0	3,347	0.00%
2021/02/01	0	0.00	1	41.80	41.65	-1	3,400	-0.03%
2021/01/29	2	43.40	3	43.88	42.85	-1	3,429	-0.03%
2021/01/27	4	43.84	0	0.00	43.85	4	3,584	0.11%
2021/01/25	3	44.62	3	44.93	45.35	0	3,710	0.00%
2021/01/22	1	44.25	0	0.00	43.90	1	3,748	0.03%
2021/01/21	0	0.00	1	43.60	42.55	-1	3,812	-0.03%
2021/01/20	2	43.45	6	43.28	42.40	-4	4,147	-0.10%
2021/01/14	2	46.90	1	46.80	46.85	1	4,713	0.02%
2021/01/13	0	0.00	1	47.20	47.30	-1	4,769	-0.02%
2021/01/11	1	49.15	0	0.00	48.30	1	4,867	0.02%
2021/01/07	2	48.88	2.5	48.26	47.80	-0.5	5,141	-0.01%
2021/01/06	1	47.65	2	47.00	46.85	-1	5,382	-0.02%
2021/01/04	1	49.05	0	0.00	49.00	1	5,917	0.02%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/28	0	0.00	2	49.75	49.25	-2	6,239	-0.03%
2020/12/25	0	0.00	10	49.95	49.80	-10	6,279	-0.16%
2020/12/24	10	50.20	10	50.90	50.20	0	6,314	0.00%
2020/12/23	6	50.70	8	50.25	50.40	-2	6,344	-0.03%
2020/12/22	3	49.42	0	0.00	48.45	3	6,478	0.05%
2020/12/21	3	49.77	1	50.20	50.00	2	6,504	0.03%
2020/12/18	0	0.00	7	51.40	50.50	-7	6,545	-0.11%
2020/12/17	5	50.46	0	0.00	50.20	5	6,592	0.08%
2020/12/16	1	51.10	0	0.00	51.10	1	6,690	0.01%
2020/12/15	17	51.44	10	51.80	50.70	7	6,711	0.10%
2020/12/14	3	51.27	2	52.90	52.40	1	6,751	0.01%
2020/12/11	34	52.45	32	52.68	52.40	2	6,811	0.03%
2020/12/10	40	54.86	44	55.18	53.90	-4	6,857	-0.06%
2020/12/09	10	54.66	3	54.97	54.60	7	6,968	0.10%
2020/12/08	0	0.00	7	54.74	55.00	-7	7,502	-0.09%
2020/12/07	0	0.00	4	54.20	53.90	-4	7,652	-0.05%
2020/12/04	4	52.80	0	0.00	52.60	4	7,674	0.05%
2020/12/03	5	53.84	3	54.13	53.70	2	7,727	0.03%
2020/12/02	29	55.42	17	54.99	53.90	12	7,876	0.15%
2020/12/01	6	52.55	14	53.99	53.60	-8	7,773	-0.10%
2020/11/30	19	53.50	31	53.85	53.30	-12	7,838	-0.15%
2020/11/27	23	53.34	25	53.66	52.90	-2	7,803	-0.03%
2020/11/26	10	52.70	14	53.16	52.60	-4	7,738	-0.05%
2020/11/25	48	52.02	25	52.24	52.00	23	7,863	0.29%
2020/11/23	0	0.00	1	50.80	50.60	-1	7,686	-0.01%
2020/11/19	3	50.93	5	51.02	51.00	-2	7,782	-0.03%
2020/11/18	7	50.06	4	49.83	50.00	3	7,818	0.04%
2020/11/17	3	49.98	13	50.18	49.40	-10	7,896	-0.13%
2020/11/16	4	48.51	2	48.90	48.70	2	7,968	0.03%
2020/11/13	1	49.20	0	0.00	49.05	1	8,049	0.01%
2020/11/12	10	48.56	8	48.24	48.40	2	8,314	0.02%
2020/11/11	24	49.28	47	49.43	49.05	-23	8,505	-0.27%
2020/11/10	8	51.51	11	50.80	50.60	-3	8,463	-0.04%
2020/11/09	4	51.80	4	51.78	51.80	0	8,424	0.00%
2020/11/06	1	51.30	0	0.00	51.10	1	8,394	0.01%
2020/11/05	36	52.11	16	52.11	51.40	20	8,393	0.24%
2020/11/04	3	50.60	5	50.76	50.50	-2	8,302	-0.02%
2020/11/03	0	0.00	10	51.53	51.30	-10	8,301	-0.12%
2020/11/02	8	50.23	7	50.64	50.10	1	8,341	0.01%
2020/10/30	6	51.05	2	50.95	50.80	4	8,297	0.05%
2020/10/29	11	51.04	12	51.31	51.60	-1	8,247	-0.01%
2020/10/28	36	53.68	36	54.33	52.10	0	8,190	0.00%
2020/10/27	3	51.73	1	53.00	51.80	2	7,870	0.03%
2020/10/26	18	52.27	11	52.25	52.50	7	7,864	0.09%
2020/10/23	14	53.16	24	51.69	53.00	-10	7,845	-0.13%
2020/10/22	5	49.58	4	49.83	50.30	1	7,533	0.01%
2020/10/21	3	50.73	4	50.65	50.40	-1	7,581	-0.01%
2020/10/20	15	50.04	8	49.93	50.70	7	7,627	0.09%
2020/10/19	8	50.49	2	50.60	50.30	6	7,938	0.08%
2020/10/16	32	50.65	32	50.46	50.40	0	8,004	0.00%
2020/10/15	13	50.58	10	51.28	51.60	3	7,916	0.04%
2020/10/14	20	50.65	19	50.96	51.00	1	7,792	0.01%
2020/10/13	11	49.58	16	49.43	49.35	-5	7,746	-0.06%
2020/10/12	46	48.89	43	48.27	50.80	3	7,563	0.04%
2020/10/08	15	46.65	2	46.48	46.60	13	7,282	0.18%
2020/10/07	12	46.45	27	46.92	46.45	-15	7,260	-0.21%
2020/10/06	30	46.20	15	46.27	46.30	15	7,224	0.21%
2020/10/05	7	43.66	7	43.31	45.00	0	7,176	0.00%
2020/09/30	3	42.40	5	41.60	42.25	-2	7,206	-0.03%
2020/09/28	5	42.56	9	42.78	42.60	-4	7,157	-0.06%
2020/09/25	10	42.66	12	43.05	41.90	-2	7,153	-0.03%
2020/09/24	15	44.13	14	44.02	43.45	1	6,989	0.01%
2020/09/23	8	44.22	9	44.14	44.15	-1	6,934	-0.01%
2020/09/22	8	44.95	4	44.91	44.60	4	6,907	0.06%
2020/09/21	10	46.64	12	46.49	46.05	-2	6,841	-0.03%
2020/09/18	1	45.35	1	45.35	44.90	0	6,729	0.00%
2020/09/17	8	45.14	7	45.29	45.05	1	6,685	0.01%
2020/09/16	2	44.55	1	44.65	45.00	1	6,619	0.02%
2020/09/15	6	44.71	8	44.80	44.40	-2	6,551	-0.03%
2020/09/14	14	45.26	11	45.26	44.85	3	6,452	0.05%
2020/09/11	46	47.38	37	47.53	46.65	9	6,258	0.14%
2020/09/10	10	44.85	6	44.03	44.90	4	5,723	0.07%
2020/09/09	1	41.20	2	42.68	42.65	-1	5,565	-0.02%
2020/09/08	6	41.72	2	42.23	42.20	4	5,537	0.07%
2020/09/07	8	43.56	8	43.79	42.05	0	5,442	0.00%
2020/09/04	3	40.50	0	0.00	40.60	3	5,261	0.06%
2020/09/03	5	41.23	7	41.45	41.15	-2	5,178	-0.04%
2020/09/02	2	39.98	2	40.38	40.65	0	5,047	0.00%
2020/09/01	5	40.03	1	40.15	39.65	4	4,992	0.08%
2020/08/31	10	40.69	12	40.93	40.80	-2	4,905	-0.04%
2020/08/28	3	38.47	4	38.83	38.70	-1	4,688	-0.02%
2020/08/27	5	38.72	8	38.78	38.75	-3	4,655	-0.06%
2020/08/26	1	38.10	0	0.00	38.05	1	4,553	0.02%
2020/08/25	1	39.00	11	39.03	38.00	-10	4,514	-0.22%
2020/08/24	6	37.53	3	37.93	38.40	3	4,417	0.07%
2020/08/21	1	37.00	2	37.75	37.55	-1	4,316	-0.02%
2020/08/20	2	36.55	2	38.30	35.90	0	4,217	0.00%
2020/08/19	3	39.35	7	38.58	38.20	-4	4,097	-0.10%
2020/08/18	17	38.74	16	39.28	39.05	1	3,997	0.03%
2020/08/17	4	37.43	7	37.14	38.30	-3	3,711	-0.08%
2020/08/14	0	0.00	4	35.01	34.85	-4	3,452	-0.12%
2020/08/13	2	33.75	0	0.00	33.75	2	3,379	0.06%
2020/08/11	2	34.23	0	0.00	34.25	2	3,338	0.06%
2020/08/10	0	0.00	2	34.90	35.10	-2	3,314	-0.06%
2020/08/06	2	34.75	0	0.00	35.75	2	3,213	0.06%
2020/08/05	0	0.00	1	34.05	33.95	-1	3,113	-0.03%
2020/08/04	0	0.00	2	34.10	34.20	-2	3,087	-0.06%
2020/07/31	2	33.50	0	0.00	33.60	2	3,042	0.07%
2020/07/30	4	35.00	4	34.15	33.85	0	3,059	0.00%
2020/07/29	0	0.00	12	34.52	34.75	-12	3,051	-0.39%
2020/07/28	11	34.48	2	34.40	33.30	9	2,964	0.30%
2020/07/27	3	33.92	12	33.92	32.95	-9	2,874	-0.31%
2020/07/24	12	36.93	53	36.21	36.60	-41	2,756	-1.49%
2020/07/23	16	37.12	9	37.19	36.25	7	2,645	0.26%
2020/07/22	1	36.15	2	36.58	36.60	-1	2,292	-0.04%
2020/07/21	1	32.60	0	0.00	33.30	1	2,134	0.05%
2020/07/20	1	32.20	1	31.95	32.70	0	2,083	0.00%
2020/07/17	55	32.47	14	32.76	32.00	41	2,019	2.03%
2020/07/16	0	0.00	4	31.48	31.65	-4	1,780	-0.22%
2020/07/15	7	31.46	7	31.61	31.00	0	1,749	0.00%
2020/07/14	0	0.00	2	30.90	30.20	-2	1,642	-0.12%
2020/07/13	2	31.00	1	31.10	31.10	1	1,613	0.06%
2020/07/10	2	30.85	2	31.65	31.55	0	1,556	0.00%
2020/07/09	1	31.00	5	31.15	30.55	-4	1,451	-0.28%
2020/07/08	0	0.00	1	29.20	29.15	-1	1,322	-0.08%
2020/07/07	3	29.40	4	29.21	29.55	-1	1,309	-0.08%
2020/07/06	5	29.20	5	29.19	29.15	0	1,274	0.00%
2020/07/03	0	0.00	4	28.75	28.35	-4	1,236	-0.32%
2020/07/02	2	28.50	2	28.65	28.60	0	1,239	0.00%
2020/07/01	9	28.71	7	28.63	28.55	2	1,225	0.16%
2020/06/22	2	27.90	0	0.00	27.90	2	1,180	0.17%
2020/06/19	4	28.45	2	28.45	28.25	2	1,170	0.17%
2020/06/18	2	28.45	0	0.00	28.25	2	1,170	0.17%
2020/06/17	6	29.18	4	28.70	28.75	2	1,155	0.17%
2020/06/16	0	0.00	1	28.65	29.00	-1	1,101	-0.09%
2020/06/15	0	0.00	3	27.40	27.80	-3	1,033	-0.29%
2020/06/12	5	26.25	0	0.00	26.45	5	977	0.51%
2020/06/11	0	0.00	1	27.35	26.80	-1	981	-0.10%
2020/06/09	2	26.70	0	0.00	26.65	2	993	0.20%
2020/06/08	1	26.85	0	0.00	26.85	1	1,024	0.10%
2020/06/04	0	0.00	1	26.45	26.10	-1	1,040	-0.10%
2020/06/01	2	26.35	0	0.00	26.35	2	1,063	0.19%
2020/05/28	1	26.10	0	0.00	25.90	1	1,067	0.09%
2020/05/22	2	26.10	0	0.00	25.50	2	1,091	0.18%
2020/05/21	1	26.30	0	0.00	26.50	1	1,090	0.09%
2020/05/11	0	0.00	23	28.30	28.05	-23	1,151	-2.00%
2020/05/07	0	0.00	8	28.11	28.15	-8	1,206	-0.66%
2020/05/05	7	28.40	0	0.00	28.45	7	1,307	0.54%
2020/04/30	0	0.00	2	26.75	26.60	-2	1,282	-0.16%
2020/04/22	0	0.00	4	24.23	24.50	-4	1,387	-0.29%
2020/04/21	0	0.00	4	24.43	24.25	-4	1,387	-0.29%
2020/04/16	1	25.65	6	25.70	25.70	-5	1,404	-0.36%
2020/04/15	0	0.00	12	25.93	25.95	-12	1,404	-0.85%
2020/04/13	0	0.00	1	26.00	25.80	-1	1,401	-0.07%
2020/03/27	0	0.00	6	24.15	24.10	-6	1,389	-0.43%
2020/03/25	0	0.00	10	23.56	23.60	-10	1,383	-0.72%
2020/03/24	0	0.00	5	22.35	22.60	-5	1,392	-0.36%
2020/03/19	8	20.86	0	0.00	19.95	8	1,439	0.56%
2020/03/17	3	22.82	0	0.00	22.65	3	1,408	0.21%
2020/03/13	5	24.90	0	0.00	25.40	5	1,393	0.36%
2020/03/12	8	27.76	1	29.40	27.55	7	1,365	0.51%
2020/03/10	1	30.10	2	30.20	30.25	-1	1,312	-0.08%
2020/03/09	6	30.38	0	0.00	30.35	6	1,290	0.47%
2020/03/06	0	0.00	1	30.70	31.05	-1	1,273	-0.08%
2020/02/27	0	0.00	8	30.56	29.15	-8	1,276	-0.63%
2020/02/26	1	30.60	0	0.00	30.35	1	1,272	0.08%
2020/02/25	0	0.00	3	29.05	29.75	-3	1,260	-0.24%
2020/02/21	13	29.88	0	0.00	29.75	13	1,245	1.04%
2020/02/19	5	30.30	0	0.00	30.40	5	1,225	0.41%
2020/02/18	0	0.00	5	30.65	30.55	-5	1,236	-0.40%
2020/02/17	1	30.65	0	0.00	30.65	1	1,243	0.08%
2020/02/13	12	31.06	6	31.01	30.80	6	1,228	0.49%
2020/02/12	20	31.77	10.3	31.81	31.40	9.8	1,204	0.81%
2020/02/11	2	31.23	0	0.00	31.35	2	1,153	0.17%
2020/02/10	5	31.57	2	31.60	31.90	3	1,128	0.27%
2020/02/07	5	31.35	8	30.78	31.35	-3	1,088	-0.28%
2020/02/06	4	31.21	9	31.57	30.95	-5	1,051	-0.48%
2020/02/05	2	30.10	0	0.00	30.05	2	920	0.22%
2020/02/04	1	30.45	5	29.74	30.25	-4	896	-0.45%
2020/01/31	5	29.10	15	29.78	30.00	-10	844	-1.18%
2020/01/30	16	29.21	0	0.00	29.00	16	821	1.95%
2020/01/20	5	29.80	2	29.93	30.35	3	785	0.38%
2020/01/17	24	29.64	6	29.70	29.30	18	731	2.46%
2020/01/13	12	29.08	4	29.55	28.80	8	701	1.14%
2020/01/10	3	29.10	0	0.00	28.75	3	688	0.44%
2019/12/31	0	0.00	2	29.45	29.10	-2	653	-0.31%
2019/12/25	3	28.90	10	29.10	29.00	-7	640	-1.09%
2019/12/23	0	0.00	2	29.85	29.35	-2	632	-0.32%
2019/12/19	3	29.60	1	30.00	29.65	2	628	0.32%
2019/12/18	0	0.00	11	29.90	30.15	-11	618	-1.78%
2019/12/12	16	28.89	0	0.00	28.65	16	547	2.92%
2019/12/11	5	29.02	1	29.15	29.10	4	544	0.73%
2019/11/18	3	26.80	0	0.00	26.70	3	464	0.65%
2019/11/14	7	26.50	0	0.00	26.65	7	448	1.56%
2019/10/22	3	25.10	0	0.00	24.70	3	705	0.43%
2019/10/02	0	0.00	3	26.00	26.10	-3	1,003	-0.30%
2019/08/01	0	0.00	7	25.30	25.15	-7	1,414	-0.50%
2019/07/30	2	26.00	0	0.00	25.90	2	1,371	0.15%
2019/07/25	5	27.40	0	0.00	27.40	5	1,300	0.38%
2019/07/17	0	0.00	2	28.15	27.80	-2	1,114	-0.18%
2019/07/16	2	27.50	0	0.00	27.80	2	1,087	0.18%
2019/07/12	0	0.00	2	28.40	27.60	-2	1,053	-0.19%
2019/06/19	0	0.00	2	26.53	26.55	-2	852	-0.23%
2019/06/18	2	26.53	0	0.00	26.45	2	840	0.24%
2019/06/12	0	0.00	1	27.10	27.00	-1	736	-0.14%
2019/06/11	0	0.00	4	26.94	26.85	-4	686	-0.58%
2019/06/10	4	27.30	1	27.35	27.35	3	653	0.46%
2019/06/06	4	26.58	3	26.52	27.00	1	582	0.17%
2019/05/30	0	0.00	1	23.55	23.40	-1	358	-0.28%
2019/05/21	0	0.00	1	22.90	22.80	-1	351	-0.28%
2019/05/15	0	0.00	47	22.08	22.25	-47	340	-13.81%
2019/04/18	1	22.10	0	0.00	21.90	1	466	0.21%
2019/03/28	1	23.65	1	24.00	23.80	0	437	0.00%
2019/03/19	0	0.00	2	23.05	23.30	-2	390	-0.51%
2019/03/18	0	0.00	3	22.87	23.25	-3	383	-0.78%
2019/03/14	2	22.25	1	22.25	22.30	1	367	0.27%
2019/03/12	0	0.00	1	22.35	22.25	-1	367	-0.27%
2019/03/07	0	0.00	1	22.65	22.25	-1	373	-0.27%
2019/02/21	1	21.80	0	0.00	21.90	1	370	0.27%
2019/02/20	1	21.90	0	0.00	21.70	1	368	0.27%
2019/02/14	1	21.75	0	0.00	21.85	1	358	0.28%
2019/02/13	2	21.80	0	0.00	21.75	2	358	0.56%
2019/02/11	1	22.15	1	22.65	22.40	0	353	0.00%
2019/01/30	0	0.00	10	21.50	21.70	-10	342	-2.92%
2019/01/29	1	21.80	1	22.25	21.75	0	340	0.00%
2019/01/28	10	20.95	0	0.00	21.50	10	316	3.16%
2019/01/22	0	0.00	1	20.40	20.70	-1	261	-0.38%
2019/01/03	1	18.80	0	0.00	18.50	1	325	0.31%
2019/01/02	0	0.00	1	19.10	19.10	-1	339	-0.29%
2018/12/26	1	18.60	0	0.00	18.50	1	397	0.25%
2018/12/22	0	0.00	1	19.25	19.35	-1	535	-0.19%
2018/12/05	1	18.95	0	0.00	19.00	1	1,150	0.09%
2018/12/03	0	0.00	1	19.35	19.50	-1	1,157	-0.09%
2018/10/31	0	0.00	1	17.70	17.85	-1	1,218	-0.08%
2018/10/26	1	16.65	1	17.00	16.70	0	1,231	0.00%
2018/10/25	1	17.20	0	0.00	17.05	1	1,220	0.08%
2018/10/12	1	18.65	1	19.25	19.35	0	1,192	0.00%
2018/10/09	1	21.70	0	0.00	21.55	1	1,161	0.09%
2018/10/05	1	22.70	1	23.25	22.50	0	1,139	0.00%
2018/10/03	0	0.00	11	24.63	23.80	-11	1,100	-1.00%
2018/10/02	21	25.02	11	24.92	24.30	10	1,080	0.93%
2018/09/27	0	0.00	1	24.30	23.95	-1	962	-0.10%
2018/09/26	1	24.70	5	23.95	24.05	-4	951	-0.42%
2018/09/25	11	24.92	22	25.40	24.75	-11	913	-1.20%
2018/09/20	2	24.68	11	24.74	24.45	-9	809	-1.11%
2018/09/19	39	24.34	27	24.73	25.20	12	799	1.50%
2018/09/18	17	24.08	3	23.57	24.50	14	735	1.90%
2018/07/12	0	0.00	5	21.95	22.00	-5	2,878	-0.17%
2018/07/10	0	0.00	5	22.25	22.10	-5	3,067	-0.16%
2018/06/29	1	23.40	0	0.00	23.00	1	4,224	0.02%
2018/06/27	32	23.44	22	23.53	23.55	10	4,753	0.21%
2018/05/09	2	25.40	0	0.00	24.80	2	4,674	0.04%
2018/04/30	11	28.68	11	27.45	26.85	0	4,346	0.00%
2018/04/25	1	28.70	1	29.05	29.10	0	3,994	0.00%
2018/04/20	41	29.22	44	28.96	29.10	-3	3,688	-0.08%
2018/04/19	0	0.00	2	27.25	27.50	-2	3,280	-0.06%
2018/04/16	25	26.14	20	26.14	26.20	5	3,050	0.16%
2018/04/13	0	0.00	5	26.45	25.20	-5	2,966	-0.17%
2018/04/12	0	0.00	5	26.15	25.90	-5	2,973	-0.17%
2018/04/11	0	0.00	2	27.40	27.20	-2	2,905	-0.07%
2018/04/10	2	31.45	11	30.82	28.35	-9	2,720	-0.33%
2018/04/09	20	30.98	38.5	30.14	31.45	-18.5	2,444	-0.76%
2018/04/03	64	27.82	50	27.03	28.60	14	2,245	0.62%
2018/04/02	14	25.96	1	26.30	26.00	13	2,049	0.63%
2018/03/31	11	26.12	29	26.17	25.85	-18	1,987	-0.91%
2018/03/30	26	26.87	17	27.16	26.15	9	1,867	0.48%
2018/03/29	5	25.06	17	24.63	25.40	-12	1,408	-0.85%
2018/03/28	7	23.82	4	23.53	23.10	3	1,224	0.24%
2018/03/27	1	23.55	2	23.05	23.55	-1	1,109	-0.09%
2018/03/26	10	21.15	0	0.00	21.45	10	987	1.01%
2018/03/23	0	0.00	10	21.35	21.35	-10	978	-1.02%
2018/03/20	2	21.80	0	0.00	21.90	2	964	0.21%
2018/03/16	0	0.00	2	22.30	22.05	-2	968	-0.21%
2018/03/14	10	21.25	0	0.00	21.30	10	946	1.06%
2018/02/22	0	0.00	1	21.30	21.25	-1	1,124	-0.09%
2018/02/21	1	20.90	0	0.00	20.95	1	1,120	0.09%
2018/02/12	3	20.47	3	20.65	20.70	0	1,130	0.00%
2018/02/05	0	0.00	1	21.10	21.10	-1	1,152	-0.09%
2018/02/02	1	21.10	0	0.00	21.10	1	1,243	0.08%
2018/01/25	1	21.00	0	0.00	20.70	1	1,231	0.08%
2018/01/23	1	21.35	0	0.00	21.20	1	1,223	0.08%
2018/01/22	17	21.35	0	0.00	21.70	17	1,224	1.39%
2018/01/19	1	21.70	0	0.00	21.60	1	1,218	0.08%
2018/01/18	1	22.55	0	0.00	22.00	1	1,207	0.08%
2018/01/16	1	22.80	6	23.18	22.30	-5	1,182	-0.42%
2018/01/15	0	0.00	10	21.65	21.65	-10	1,093	-0.91%
2018/01/12	2	21.60	0	0.00	21.95	2	1,095	0.18%
2018/01/11	4	21.85	3	22.60	21.85	1	1,082	0.09%
2018/01/10	0	0.00	5	22.00	21.75	-5	1,031	-0.48%
2018/01/08	3	22.00	2	21.75	22.10	1	1,029	0.10%