華城 (1519)-永豐金-桃盛券商分點個股進出

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
825
漲跌
▲1
漲幅
+0.12%
成交量
12,262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－永豐金-桃盛券商分點個股進出

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

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/04/23	20	804.35	21	819.54	825.00	-1	8,918	-0.01%
2024/04/22	1	930.00	0	0.00	824.00	1	8,930	0.01%
2024/04/19	6	931.97	6	959.00	915.00	0	9,306	0.00%
2024/04/18	1	951.00	2.1	960.90	955.00	-1.1	9,456	-0.01%
2024/04/17	21	945.86	21.1	922.78	950.00	-0.1	9,597	0.00%
2024/04/16	1	861.00	2	880.04	864.00	-1	9,707	-0.01%
2024/04/15	8.1	899.55	4	918.26	876.00	4.1	9,834	0.04%
2024/04/12	1	896.00	1	933.01	946.00	0	9,802	0.00%
2024/04/11	1.1	876.14	1	870.51	860.00	0.1	9,877	0.00%
2024/04/10	0	843.00	1	889.32	857.00	-1	10,154	-0.01%
2024/04/09	2	824.00	2	849.04	853.00	0	10,284	0.00%
2024/04/08	1	820.13	2.3	843.06	776.00	-1.3	10,564	-0.01%
2024/04/03	0	0.00	2	810.00	816.00	-2	11,029	-0.02%
2024/04/02	1	790.00	0	0.00	792.00	1	11,324	0.01%
2024/04/01	0	710.00	1	715.00	740.00	-1	11,455	-0.01%
2024/03/29	1	686.00	0	0.00	683.00	1	11,702	0.01%
2024/03/28	1	699.00	0	0.00	670.00	1	11,892	0.01%
2024/03/27	1	720.00	0	0.00	710.00	1	11,970	0.01%
2024/03/26	1	800.00	1	801.00	788.00	0	12,056	0.00%
2024/03/21	0	0.00	1	700.00	700.00	-1	12,475	-0.01%
2024/03/20	1	674.00	1	665.00	676.00	0	12,743	0.00%
2024/03/19	1	662.00	1	660.00	660.00	0	12,960	0.00%
2024/03/18	9	686.22	7	690.14	694.00	2	13,261	0.02%
2024/03/15	8	666.58	6	663.84	665.00	2	13,324	0.02%
2024/03/14	3	608.67	3	618.67	634.00	0	13,287	0.00%
2024/03/13	2	564.50	10	558.60	577.00	-8	13,228	-0.06%
2024/03/12	12	527.58	4	518.50	525.00	8	13,474	0.06%
2024/03/11	0.1	511.00	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	1	520.00	0	530.38	502.00	1	14,309	0.01%
2024/03/07	2.3	535.93	0	0.00	541.00	2.3	14,648	0.02%
2024/03/05	0	0.00	0	542.00	549.00	0	15,117	0.00%
2024/03/04	0	0.00	0.1	535.72	528.00	-0.1	15,173	0.00%
2024/03/01	0	0.00	0.1	530.00	538.00	-0.1	15,309	0.00%
2024/02/27	0	530.00	1.8	537.11	528.00	-1.8	15,849	-0.01%
2024/02/26	2	556.00	1.2	530.79	538.00	0.8	15,920	0.00%
2024/02/23	2.1	540.43	2.1	546.19	560.00	0	15,963	0.00%
2024/02/22	3.2	519.40	2	516.50	517.00	1.2	15,798	0.01%
2024/02/21	1	522.83	2.1	517.62	507.00	-1.1	15,728	-0.01%
2024/02/20	8	499.88	7	495.21	502.00	1	15,754	0.01%
2024/02/19	14	513.71	15.1	509.37	502.00	-1.1	15,843	-0.01%
2024/02/16	16.1	495.59	16	494.88	503.00	0.1	15,945	0.00%
2024/02/15	7	508.29	7	512.29	496.00	0	15,911	0.00%
2024/02/05	10	498.10	3	491.83	492.00	7	15,905	0.04%
2024/02/02	11	494.96	10	498.35	488.50	1	15,787	0.01%
2024/02/01	7	465.99	10	472.70	488.00	-3	15,625	-0.02%
2024/01/31	19	446.08	19	438.53	444.00	0	15,346	0.00%
2024/01/30	38	419.70	38	412.55	420.00	0	15,277	0.00%
2024/01/29	7	394.21	11	392.13	395.50	-4	15,176	-0.03%
2024/01/26	52	380.38	52	378.36	380.50	0	15,110	0.00%
2024/01/25	1	380.50	0	0.00	380.50	1	15,092	0.01%
2024/01/24	31	391.90	31	388.40	392.00	0	15,113	0.00%
2024/01/23	12	385.25	14	387.54	385.00	-2	15,081	-0.01%
2024/01/22	0	0.00	1	357.00	371.00	-1	14,889	-0.01%
2024/01/19	6	357.50	5.9	357.08	354.50	0.2	14,857	0.00%
2024/01/18	99	361.41	51	371.85	360.00	48	14,806	0.32%
2024/01/17	2	371.45	5	371.90	367.00	-3	14,731	-0.02%
2024/01/16	10	371.05	15.2	373.31	371.00	-5.2	14,678	-0.04%
2024/01/15	25	380.12	24	384.59	376.50	1	14,597	0.01%
2024/01/12	8	368.63	9	363.78	370.00	-1	14,128	-0.01%
2024/01/11	8	366.13	7.2	353.54	352.50	0.8	13,859	0.01%
2024/01/10	29	363.57	24	363.88	367.00	5	13,575	0.04%
2024/01/09	1.2	362.15	51.3	345.58	362.00	-50.1	13,419	-0.37%
2024/01/08	0	0.00	1	336.00	343.50	-1	13,166	-0.01%
2024/01/05	33	333.91	31	328.13	334.00	2	13,086	0.02%
2024/01/04	11	330.23	7	332.05	331.50	4	13,130	0.03%
2024/01/03	7	337.29	9	341.72	339.50	-2	12,941	-0.02%
2024/01/02	2.1	330.93	5	336.40	342.00	-3	12,972	-0.02%
2023/12/29	21	338.48	15	329.63	327.00	6	12,959	0.05%
2023/12/28	3	338.33	9.3	335.05	348.00	-6.3	12,540	-0.05%
2023/12/27	1.5	321.83	3	322.83	316.50	-1.5	12,407	-0.01%
2023/12/26	11	321.77	2	320.75	315.00	9	12,443	0.07%
2023/12/25	2	337.50	2	339.50	333.50	0	12,426	0.00%
2023/12/22	36.3	320.55	36	320.26	321.00	0.3	12,567	0.00%
2023/12/21	30	318.50	30	325.00	318.50	0	12,690	0.00%
2023/12/20	5.1	332.09	1	331.50	329.00	4.1	12,710	0.03%
2023/12/19	2	331.25	2	333.50	332.50	0	12,698	0.00%
2023/12/18	0.1	346.62	3	345.83	340.00	-2.9	12,706	-0.02%
2023/12/15	7.2	358.92	11	361.59	347.50	-3.8	12,695	-0.03%
2023/12/14	35.2	355.29	33	356.12	355.00	2.2	12,522	0.02%
2023/12/13	7	364.98	1	366.50	355.50	6	12,405	0.05%
2023/12/12	10.1	347.39	11	354.36	356.00	-0.9	12,247	-0.01%
2023/12/11	4	334.88	5.4	338.32	339.00	-1.4	12,126	-0.01%
2023/12/08	4	364.50	5	363.80	367.00	-1	11,943	-0.01%
2023/12/07	80.1	365.52	81	350.70	360.50	-0.9	11,751	-0.01%
2023/12/06	15	345.27	17.3	344.94	345.00	-2.3	11,318	-0.02%
2023/12/05	6	323.58	32	320.41	340.00	-26	10,842	-0.24%
2023/12/04	15	305.97	16	305.50	309.50	-1	10,334	-0.01%
2023/12/01	12.3	288.28	12	289.79	285.00	0.3	10,050	0.00%
2023/11/30	2	277.50	3	276.50	280.00	-1	9,890	-0.01%
2023/11/28	38	274.71	32.3	268.34	275.50	5.7	10,156	0.06%
2023/11/27	6	269.58	6	274.67	266.50	0	10,131	0.00%
2023/11/24	4	265.45	5	270.10	275.00	-1	9,994	-0.01%
2023/11/23	32	252.52	40.3	254.67	252.50	-8.3	9,949	-0.08%
2023/11/22	5	257.30	7	258.29	256.00	-2	10,050	-0.02%
2023/11/21	4	265.25	0	0.00	262.00	4	10,180	0.04%
2023/11/20	6	266.25	6	265.17	263.50	0	10,417	0.00%
2023/11/17	35	273.71	35	277.59	273.00	0	10,720	0.00%
2023/11/16	6	275.50	5	272.80	280.00	1	10,852	0.01%
2023/11/15	11	275.36	16	277.06	275.50	-5	10,892	-0.05%
2023/11/14	11	251.23	10.3	254.79	258.50	0.7	10,845	0.01%
2023/11/13	0	0.00	2	246.00	247.50	-2	10,839	-0.02%
2023/11/10	0	0.00	1	231.00	237.50	-1	10,923	-0.01%
2023/11/09	3	238.83	4	235.75	234.50	-1	10,959	-0.01%
2023/11/08	90	241.78	90.4	243.11	242.00	-0.4	10,935	0.00%
2023/11/07	104	241.34	102	247.75	242.00	2	10,964	0.02%	大買/大賣/
2023/11/06	36	239.61	37	239.34	241.00	-1	10,911	-0.01%
2023/11/03	62	228.31	62	227.77	225.00	0	10,967	0.00%
2023/11/02	36	226.17	37.1	229.43	224.50	-1.1	10,967	-0.01%
2023/11/01	5	222.20	4	224.00	224.00	1	10,955	0.01%
2023/10/31	38	224.46	37	243.50	224.00	1	10,889	0.01%
2023/10/30	2.3	243.65	3.8	248.15	244.00	-1.5	10,858	-0.01%
2023/10/27	33	251.38	31	261.26	251.00	2	11,053	0.02%
2023/10/26	11	254.68	12.5	261.96	262.00	-1.5	10,964	-0.01%
2023/10/25	6	262.67	0	0.00	260.50	6	10,877	0.06%
2023/10/24	5	272.11	4	271.13	264.50	1	10,767	0.01%
2023/10/23	21.5	275.28	20	273.95	276.00	1.5	10,637	0.01%
2023/10/20	62	263.24	61	257.98	263.00	1	10,519	0.01%
2023/10/19	65	260.66	64	266.20	260.50	1	10,436	0.01%
2023/10/18	1	272.00	0	0.00	270.00	1	10,358	0.01%
2023/10/17	3	282.50	4	283.88	282.00	-1	10,301	-0.01%
2023/10/16	0	0.00	7	278.21	286.50	-7	10,209	-0.07%
2023/10/13	3.1	281.42	0	0.00	279.00	3.1	10,184	0.03%
2023/10/12	22	280.14	16	279.88	282.00	6	10,510	0.06%
2023/10/11	3	295.00	3	303.83	291.50	0	10,446	0.00%
2023/10/06	25	297.72	25	295.36	300.50	0	10,317	0.00%
2023/10/05	20	284.68	23.5	285.32	287.00	-3.5	10,182	-0.03%
2023/10/04	12	261.13	16	270.25	271.50	-4	9,949	-0.04%
2023/10/02	7	264.81	5.1	267.72	261.00	1.9	9,718	0.02%
2023/09/28	8	261.06	6	261.17	271.00	2	9,563	0.02%
2023/09/27	44.1	259.06	44.1	261.56	265.00	0	9,350	0.00%
2023/09/26	8.2	251.32	11	251.68	251.50	-2.8	9,032	-0.03%
2023/09/25	6	235.58	4	236.88	237.00	2	8,848	0.02%
2023/09/22	2	243.68	3	243.50	236.00	-1	8,783	-0.01%
2023/09/21	4	249.25	3	245.67	244.50	1	8,758	0.01%
2023/09/20	3	246.17	4.7	246.86	248.00	-1.7	8,738	-0.02%
2023/09/19	0	0.00	2	237.25	237.50	-2	8,858	-0.02%
2023/09/18	0	250.18	0	0.00	246.50	0	8,894	0.00%
2023/09/15	0	259.50	0	0.00	257.50	0	8,950	0.00%
2023/09/14	8	258.81	5	259.30	258.00	3	9,015	0.03%
2023/09/13	2	268.50	0	0.00	266.00	2	9,182	0.02%
2023/09/12	10	274.30	11	275.55	283.00	-1	9,729	-0.01%
2023/09/11	2.2	287.10	3	280.83	277.50	-0.8	9,959	-0.01%
2023/09/08	0	0.00	2	294.50	293.00	-2	10,021	-0.02%
2023/09/06	2	289.50	0	0.00	290.00	2	10,299	0.02%
2023/09/05	1	291.91	1	294.50	289.00	0	10,371	0.00%
2023/09/04	2	307.25	1	298.03	300.00	1	10,417	0.01%
2023/09/01	11	313.36	10	300.36	292.50	1	10,454	0.01%
2023/08/31	5	299.50	6	296.00	299.50	-1	10,427	-0.01%
2023/08/30	2	290.75	1	294.94	293.00	1	11,197	0.01%
2023/08/29	3	286.50	10	286.55	289.00	-7	11,426	-0.06%
2023/08/28	4.2	274.17	2	274.75	275.00	2.2	11,457	0.02%
2023/08/25	5	284.90	1	283.00	286.50	4	11,690	0.03%
2023/08/24	9	288.44	8	291.44	280.50	1	11,751	0.01%
2023/08/23	18	279.06	14	276.69	276.50	4	11,892	0.03%
2023/08/22	18	267.69	24	268.04	276.50	-6	11,782	-0.05%
2023/08/21	0	0.00	6	245.50	251.50	-6	11,843	-0.05%
2023/08/18	4	240.38	0	0.00	229.00	4	11,991	0.03%
2023/08/17	0	0.00	4	233.25	236.00	-4	12,409	-0.03%
2023/08/16	3.2	215.06	4	216.50	220.50	-0.8	12,760	-0.01%
2023/08/15	1.8	211.50	0	0.00	211.50	1.8	13,520	0.01%
2023/08/14	0	208.50	1	208.50	192.50	-1	13,995	-0.01%
2023/08/11	3.9	212.43	1	207.00	211.50	2.9	14,177	0.02%
2023/08/10	4	222.13	1	228.50	208.50	3	14,810	0.02%
2023/08/08	1	219.00	1	215.00	215.00	0	15,351	0.00%
2023/08/07	0	213.50	0	0.00	210.00	0	15,491	0.00%
2023/08/04	2	198.50	1	212.94	213.00	1	15,662	0.01%
2023/08/02	0	209.50	0	0.00	204.50	0	16,601	0.00%
2023/08/01	1	236.86	5.3	223.11	215.50	-4.3	16,927	-0.03%
2023/07/28	0	0.00	2	221.00	229.00	-2	17,038	-0.01%
2023/07/27	2	221.00	0	0.00	225.00	2	17,452	0.01%
2023/07/24	0	0.00	0.5	202.00	202.50	-0.5	18,317	0.00%
2023/07/21	0	0.00	3	213.33	216.00	-3	18,531	-0.02%
2023/07/20	2	202.00	2	204.25	207.00	0	18,924	0.00%
2023/07/19	6	198.83	1.6	195.31	194.50	4.4	19,270	0.02%
2023/07/18	14	208.89	6	211.08	205.00	8	19,478	0.04%
2023/07/17	19.3	212.30	28	215.75	217.50	-8.7	19,696	-0.04%
2023/07/14	0	0.00	5	195.12	200.00	-5	19,571	-0.03%
2023/07/13	0	0.00	4.2	181.80	182.00	-4.2	19,921	-0.02%
2023/07/12	6	180.67	5	181.20	179.50	1	20,297	0.00%
2023/07/11	1	166.00	5	164.50	166.00	-4	20,490	-0.02%
2023/07/10	0	0.00	3.1	158.03	160.50	-3.1	21,069	-0.01%
2023/07/07	1	149.00	0	0.00	149.50	1	21,127	0.00%
2023/07/04	1	150.50	1	150.00	149.00	0	22,408	0.00%
2023/07/03	1.1	147.45	0	0.00	149.00	1.1	22,625	0.00%
2023/06/30	0	148.00	0.2	148.00	147.50	-0.2	22,645	0.00%
2023/06/29	1	152.00	0	0.00	153.50	1	22,638	0.00%
2023/06/28	3	151.00	1.2	156.58	150.50	1.8	22,599	0.01%
2023/06/27	20	161.95	17	154.76	154.00	3	22,552	0.01%
2023/06/26	0	0.00	0.2	165.00	162.50	-0.2	22,389	0.00%
2023/06/21	3	162.00	7.2	164.06	163.50	-4.2	22,342	-0.02%
2023/06/20	11.3	161.44	11	161.45	162.00	0.3	22,277	0.00%
2023/06/19	37.5	165.54	36	164.60	161.00	1.5	22,196	0.01%
2023/06/16	25.3	165.85	17.1	168.22	165.50	8.2	22,158	0.04%
2023/06/15	9	155.89	14	156.29	157.00	-5	21,752	-0.02%
2023/06/14	1	147.00	1	146.00	146.00	0	21,479	0.00%
2023/06/13	1	145.50	2	147.25	146.50	-1	21,487	0.00%
2023/06/12	5.2	147.30	3	148.50	147.50	2.2	21,458	0.01%
2023/06/09	1	152.50	2	152.50	153.50	-1	21,336	0.00%
2023/06/08	2	155.01	2.3	151.77	151.50	-0.3	21,375	0.00%
2023/06/07	7.3	154.90	4	155.88	155.00	3.3	21,519	0.02%
2023/06/06	8	154.06	1.4	154.19	153.00	6.6	21,748	0.03%
2023/06/05	7	163.43	11	162.05	156.00	-4	22,003	-0.02%
2023/06/02	7	151.07	8	153.38	158.00	-1	21,575	0.00%
2023/06/01	4	146.00	1	145.00	144.00	3	21,395	0.01%
2023/05/31	8	141.19	10	144.15	145.00	-2	21,260	-0.01%
2023/05/30	5	140.29	6	141.50	141.00	-1	20,917	0.00%
2023/05/29	46	142.66	42.1	142.11	141.00	3.9	20,759	0.02%
2023/05/26	8	136.13	10	140.15	135.50	-2	20,465	-0.01%
2023/05/25	65	142.35	67	140.24	141.00	-2	20,375	-0.01%
2023/05/24	42	137.44	43	137.85	139.00	-1	20,944	0.00%
2023/05/23	20	133.18	36	132.76	137.00	-16	21,081	-0.08%
2023/05/22	29	128.71	29	128.28	128.50	0	20,821	0.00%
2023/05/19	42	123.49	53.1	121.40	123.50	-11.1	20,484	-0.05%
2023/05/18	11	115.00	13	113.58	117.50	-2	19,659	-0.01%
2023/05/17	4	107.38	4	108.99	107.00	0	19,385	0.00%
2023/05/16	38	106.37	47	107.45	109.50	-9	19,125	-0.05%
2023/05/15	37.1	105.54	50	106.13	105.00	-12.9	18,444	-0.07%
2023/05/12	20	98.52	7	98.07	101.50	13	18,028	0.07%
2023/05/11	20	98.52	7	98.07	95.40	13	17,657	0.07%
2023/05/10	28	100.37	16	98.84	98.90	12	17,423	0.07%
2023/05/09	35	106.41	41	109.52	103.00	-6	17,153	-0.03%
2023/05/08	18	105.89	35	106.76	109.00	-17	16,130	-0.11%
2023/05/05	11	98.51	18	98.63	99.10	-7	15,714	-0.04%
2023/05/04	2	97.05	4	99.13	99.30	-2	15,651	-0.01%
2023/05/03	58	98.56	33	97.89	97.40	25	15,618	0.16%
2023/05/02	31	100.89	26	101.18	103.50	5	15,474	0.03%
2023/04/28	18	94.68	7	94.69	94.90	11	15,106	0.07%
2023/04/27	3	90.71	2	90.80	92.60	1	15,100	0.01%
2023/04/26	9.1	92.74	10	93.11	92.30	-1	14,970	-0.01%
2023/04/25	14	92.39	21.6	94.36	93.70	-7.6	14,800	-0.05%
2023/04/24	21	98.23	29	98.70	98.80	-8	14,460	-0.06%
2023/04/21	4	95.57	8.4	97.55	95.40	-4.4	14,258	-0.03%
2023/04/20	27	99.56	22	97.40	97.10	5	14,161	0.04%
2023/04/19	3	99.95	2	99.60	99.00	1	14,099	0.01%
2023/04/18	6	100.65	10	100.76	97.90	-4	14,320	-0.03%
2023/04/17	34	97.40	36	97.77	97.10	-2	14,921	-0.01%
2023/04/14	8	96.49	4	95.68	94.70	4	15,018	0.03%
2023/04/13	13.4	97.87	27	97.06	95.00	-13.6	15,106	-0.09%
2023/04/12	1	95.80	13	96.77	96.80	-12	14,531	-0.08%
2023/04/11	4	86.22	12.2	87.39	88.00	-8.2	14,422	-0.06%
2023/04/10	3	80.87	9	81.73	80.00	-6	14,136	-0.04%
2023/04/07	56	79.06	52.2	77.49	78.90	3.8	13,888	0.03%
2023/04/06	12	73.79	12	73.28	73.40	0	13,320	0.00%
2023/03/30	0	0.00	3	70.00	70.10	-3	13,147	-0.02%
2023/03/27	2.1	69.26	2	69.20	69.20	0.1	13,199	0.00%
2023/03/24	0	0.00	1	71.40	71.60	-1	13,146	-0.01%
2023/03/23	1	71.40	0	0.00	71.10	1	13,169	0.01%
2023/03/22	5	70.66	1	70.50	70.30	4	13,179	0.03%
2023/03/21	15.2	72.36	18	72.18	71.20	-2.8	13,105	-0.02%
2023/03/20	8.1	70.69	4.1	69.59	72.00	4	12,850	0.03%
2023/03/17	1	65.80	0	0.00	66.70	1	12,670	0.01%
2023/03/16	2	67.40	4	65.80	66.20	-2	12,877	-0.02%
2023/03/15	2	68.00	2	68.80	67.40	0	13,338	0.00%
2023/03/14	5	67.94	1	66.90	66.80	4	13,476	0.03%
2023/03/13	49.1	67.60	2	67.70	67.00	47.1	13,395	0.35%
2023/03/10	21.1	71.74	23.2	71.97	70.00	-2.1	13,319	-0.02%
2023/03/09	24	73.66	25	73.67	75.50	-1	13,009	-0.01%
2023/03/08	71	72.88	76	72.64	72.70	-5	12,513	-0.04%
2023/03/07	44	69.05	46	69.42	68.90	-2	12,001	-0.02%
2023/03/06	5	65.68	19.1	65.52	65.60	-14.1	11,557	-0.12%
2023/03/03	32	64.52	28	63.71	63.00	4	11,394	0.04%
2023/03/02	1	64.10	1	63.00	63.00	0	11,292	0.00%
2023/03/01	2	63.50	4.2	63.07	63.50	-2.2	11,251	-0.02%
2023/02/24	3.1	64.47	0.8	64.80	63.00	2.3	11,218	0.02%
2023/02/23	4	64.23	5	64.38	64.30	-1	11,108	-0.01%
2023/02/22	76	65.21	70	65.28	64.80	6	10,890	0.06%
2023/02/21	26	62.05	25	63.02	64.50	1	9,936	0.01%
2023/02/20	17	59.48	23	59.08	58.70	-6	9,340	-0.06%
2023/02/17	12	56.68	12	57.53	57.80	0	8,918	0.00%
2023/02/16	0	0.00	3	56.70	56.00	-3	8,693	-0.03%
2023/02/15	46	56.25	45	56.28	55.50	1	8,537	0.01%
2023/02/14	3	52.90	2	53.55	53.50	1	8,236	0.01%
2023/02/13	1.1	53.24	1	53.10	53.10	0.1	8,187	0.00%
2023/02/10	2	54.50	2	54.60	54.50	0	8,088	0.00%
2023/02/09	1	56.40	7	55.61	55.50	-6	8,006	-0.07%
2023/02/08	0	0.00	2	55.25	54.70	-2	7,887	-0.03%
2023/02/06	0	54.50	1	54.90	54.90	-1	7,803	-0.01%
2023/02/03	2	54.90	1	54.10	54.50	1	7,776	0.01%
2023/02/02	5	56.84	11	55.55	56.00	-6	7,691	-0.08%
2023/02/01	8	57.03	8	57.21	56.40	0	7,549	0.00%
2023/01/31	11	56.18	9	56.49	56.50	2	7,360	0.03%
2023/01/30	18	54.13	23	54.52	54.40	-5	7,096	-0.07%
2023/01/17	33	52.12	18	52.26	52.30	15	6,920	0.22%
2023/01/11	15	52.80	16	52.27	52.20	-1	6,691	-0.01%
2023/01/10	6	52.50	6	52.57	52.40	0	6,550	0.00%
2023/01/09	21	52.19	21	52.08	52.40	0	6,462	0.00%
2023/01/06	46	54.06	16	53.92	52.10	30	6,331	0.47%
2023/01/05	102.9	58.09	97	58.24	56.90	5.9	5,863	0.10%	大買/
2023/01/04	44	55.62	83	54.84	57.60	-39	4,884	-0.80%
2023/01/03	10	52.10	14.1	50.61	52.40	-4.1	4,383	-0.09%
2022/12/30	12	49.42	0	0.00	48.30	12	3,991	0.30%
2022/12/29	2	48.30	4	49.30	49.30	-2	3,947	-0.05%
2022/12/28	2	48.80	4	49.80	48.75	-2	4,010	-0.05%
2022/12/27	5	49.39	0	0.00	49.10	5	4,007	0.12%
2022/12/26	4	48.85	10	49.06	49.50	-6	3,948	-0.15%
2022/12/23	1	48.85	4	48.83	48.90	-3	3,954	-0.08%
2022/12/22	3	48.33	0	0.00	47.90	3	4,034	0.07%
2022/12/21	0	0.00	3	49.00	48.05	-3	4,105	-0.07%
2022/12/20	3	47.65	11	48.69	47.35	-8	4,102	-0.20%
2022/12/19	4	48.40	0	0.00	47.80	4	4,080	0.10%
2022/12/16	0	0.00	4	49.70	49.20	-4	4,153	-0.10%
2022/12/15	6	49.08	2	48.85	48.90	4	4,340	0.09%
2022/12/14	0	0.00	1	49.50	49.25	-1	4,679	-0.02%
2022/12/13	0	0.00	4	48.78	48.45	-4	4,798	-0.08%
2022/12/12	1	48.00	0	0.00	48.35	1	4,889	0.02%
2022/12/09	2	49.15	9	48.91	48.80	-7	4,865	-0.14%
2022/12/08	9	49.49	10	49.65	49.60	-1	4,771	-0.02%
2022/12/07	47	49.18	43	49.14	49.65	4	4,481	0.09%
2022/12/06	15	48.41	19	48.24	48.70	-4	3,873	-0.10%
2022/12/05	0	0.00	0	44.25	44.30	0	3,623	0.00%
2022/12/02	0	0.00	4	43.15	42.70	-4	3,578	-0.11%
2022/12/01	1	42.30	0	0.00	41.80	1	3,472	0.03%
2022/11/28	0	0.00	1	41.50	41.35	-1	3,655	-0.03%
2022/11/24	0	0.00	6	40.60	40.70	-6	3,670	-0.16%
2022/11/23	3	40.15	0	0.00	39.95	3	3,712	0.08%
2022/11/21	4	40.65	0	0.00	40.50	4	3,607	0.11%
2022/11/16	0	0.00	2	37.65	37.55	-2	3,573	-0.06%
2022/11/03	0	0.00	1	38.75	38.60	-1	3,813	-0.03%
2022/10/28	0.1	36.45	0	0.00	36.20	0.1	3,790	0.00%
2022/10/27	1	38.10	0	0.00	38.05	1	3,778	0.03%
2022/10/21	0	0.00	2	38.10	38.00	-2	3,779	-0.05%
2022/10/20	0.1	39.00	6	40.15	39.00	-6	3,746	-0.16%
2022/10/14	3	43.65	4	43.19	42.90	-1	3,650	-0.03%
2022/10/13	1	42.85	2	42.73	41.70	-1	3,584	-0.03%
2022/10/12	3	42.60	3	42.68	43.45	0	3,536	0.00%
2022/10/11	1	42.40	4	42.10	42.40	-3	3,429	-0.09%
2022/10/07	4	41.89	0	0.00	41.20	4	3,380	0.12%
2022/10/06	17	43.52	17	42.50	42.30	0	3,426	0.00%
2022/10/05	3	42.87	2	42.93	43.20	1	3,386	0.03%
2022/10/04	3	41.90	4	41.80	41.90	-1	3,296	-0.03%
2022/10/03	1	40.40	0	0.00	40.05	1	3,240	0.03%
2022/09/30	12	40.80	6	40.87	41.60	6	3,204	0.19%
2022/09/29	4	43.16	5	42.57	41.70	-1	3,138	-0.03%
2022/09/28	1	41.75	0	0.00	40.45	1	3,009	0.03%
2022/09/27	0	0.00	3	41.20	42.00	-3	2,891	-0.10%
2022/09/23	6	44.76	5	44.74	44.20	1	2,741	0.04%
2022/09/22	29	44.95	31	43.50	44.90	-2	2,634	-0.08%
2022/09/21	71	44.35	63	44.91	44.00	8	2,393	0.33%
2022/09/20	11	43.60	7.5	43.45	43.50	3.5	1,968	0.18%
2022/09/19	1	41.65	5	41.79	40.40	-4	1,755	-0.23%
2022/09/13	1	40.20	0	0.00	40.05	1	1,564	0.06%
2022/09/06	0	0.00	5	39.75	39.45	-5	1,604	-0.31%
2022/09/05	5	41.65	1	40.80	41.20	4	1,577	0.25%
2022/09/02	1	41.80	0.1	42.25	42.00	1	1,529	0.06%
2022/09/01	0.1	39.55	7.1	39.61	39.55	-7.1	1,390	-0.51%
2022/08/31	2	40.85	0	0.00	40.70	2	1,364	0.15%
2022/08/30	2	39.60	2	39.55	39.55	0	1,303	0.00%
2022/08/29	0	0.00	3	38.20	39.00	-3	1,245	-0.24%
2022/08/25	0	0.00	3	39.25	39.20	-3	1,232	-0.24%
2022/08/24	1.1	39.83	0	0.00	39.45	1.1	1,220	0.09%
2022/08/23	1	38.85	1	38.35	38.35	0	1,184	0.00%
2022/08/19	1	39.70	1	38.70	38.70	0	1,157	0.00%
2022/08/18	5	39.30	5	39.39	39.30	0	1,131	0.00%
2022/08/17	3	40.75	0	0.00	39.00	3	1,067	0.28%
2022/08/16	4	38.53	1	38.70	38.70	3	970	0.31%
2022/08/11	0	0.00	4	35.84	36.30	-4	924	-0.43%
2022/08/10	8	39.00	0	0.00	38.10	8	879	0.91%
2022/08/04	1	35.50	0	0.00	35.65	1	836	0.12%
2022/07/28	3	36.90	0	0.00	37.75	3	844	0.36%
2022/07/15	3	37.00	0	0.00	37.20	3	883	0.34%
2022/05/23	0	0.00	5	35.30	35.20	-5	1,543	-0.32%
2022/05/17	0	0.00	1	34.60	34.55	-1	1,545	-0.06%
2022/05/13	1	34.75	0	0.00	34.50	1	1,557	0.06%
2022/05/09	0	0.00	2	35.40	35.40	-2	1,556	-0.13%
2022/04/25	0	0.00	3	38.50	38.90	-3	1,699	-0.18%
2022/04/22	0	0.00	1	40.05	40.00	-1	1,724	-0.06%
2022/04/19	10	41.90	0	0.00	41.90	10	2,397	0.42%
2022/04/14	0	0.00	3	43.22	43.00	-3	2,444	-0.12%
2022/04/12	1	41.85	1	42.40	42.15	0	2,426	0.00%
2022/04/11	0.5	44.19	0	0.00	43.50	0.5	2,394	0.02%
2022/04/08	2	44.25	7	43.91	44.20	-5	2,363	-0.21%
2022/04/07	5	43.02	2	43.20	42.30	3	2,310	0.13%
2022/04/06	5	44.24	0	0.00	44.60	5	2,254	0.22%
2022/04/01	1	42.35	0	0.00	42.00	1	2,133	0.05%
2022/03/30	0	0.00	0.1	41.74	41.60	-0.1	2,059	0.00%
2022/03/29	0	0.00	0.1	41.04	41.60	-0.1	2,049	-0.01%
2022/03/24	0	0.00	4	41.60	41.65	-4	2,028	-0.20%
2022/03/23	2	41.38	0	0.00	41.15	2	2,013	0.10%
2022/03/21	2	42.15	0	0.00	41.60	2	1,999	0.10%
2022/03/18	0	0.00	0.1	40.95	40.90	-0.1	1,933	-0.01%
2022/03/16	1	42.30	1	41.55	41.30	0	1,887	0.00%
2022/03/15	0	0.00	11	40.53	40.05	-11	1,786	-0.62%
2022/03/14	16	41.52	0	0.00	42.05	16	1,743	0.92%
2022/03/10	3	38.25	3	38.70	38.65	0	1,637	0.00%
2022/03/09	0	0.00	0	37.50	37.85	0	1,632	0.00%
2022/03/08	0	36.55	0	0.00	37.00	0	1,629	0.00%
2022/03/07	0	0.00	5	37.80	37.70	-5	1,622	-0.31%
2022/03/04	0	0.00	1	38.45	38.60	-1	1,637	-0.06%
2022/03/02	0	37.90	0	0.00	37.85	0	1,628	0.00%
2022/03/01	0	37.50	0	0.00	37.40	0	1,627	0.00%
2022/02/24	0	36.65	3	36.27	36.45	-3	1,623	-0.18%
2022/02/23	2	37.58	0	0.00	37.40	2	1,615	0.12%
2022/02/22	0	37.60	0	0.00	37.60	0	1,614	0.00%
2022/02/18	0	38.50	0	0.00	38.50	0	1,608	0.00%
2022/02/17	0	0.00	1	38.50	38.45	-1	1,612	-0.06%
2022/02/14	1	38.40	0	0.00	38.50	1	1,609	0.06%
2022/02/11	0	39.40	0	0.00	39.25	0	1,603	0.00%
2022/02/09	3.1	39.47	0	0.00	39.50	3.1	1,601	0.19%
2022/01/26	1	37.50	0	0.00	37.50	1	1,568	0.06%
2022/01/19	1	39.75	0	0.00	40.20	1	1,525	0.07%
2022/01/18	9	41.81	28	40.85	40.20	-19	1,507	-1.26%
2022/01/17	1	39.20	1	39.45	40.25	0	1,338	0.00%
2022/01/14	5	40.95	3	41.12	39.80	2	1,299	0.15%
2022/01/13	37	42.83	15	43.32	42.70	22	1,204	1.83%
2022/01/12	9	43.26	11.8	43.08	43.55	-2.8	888	-0.32%
2022/01/11	8.8	39.60	0.1	39.60	39.60	8.8	556	1.58%
2021/12/15	0	0.00	5	36.95	36.95	-5	567	-0.88%
2021/12/10	0	0.00	1	34.85	34.90	-1	590	-0.17%
2021/12/08	0	0.00	1	34.90	34.85	-1	595	-0.17%
2021/12/06	0	0.00	1	34.85	34.90	-1	593	-0.17%
2021/11/26	1	35.45	2	35.38	35.40	-1	583	-0.17%
2021/11/25	2	36.15	0.1	35.10	35.95	1.9	579	0.33%
2021/11/22	0	0.00	2	36.45	36.35	-2	583	-0.34%
2021/11/19	2	35.95	1	35.90	35.80	1	591	0.17%
2021/11/15	1	36.10	0	0.00	36.10	1	627	0.16%
2021/11/08	1	37.45	0	0.00	37.55	1	647	0.15%
2021/10/27	0	0.00	2	37.05	36.55	-2	679	-0.29%
2021/10/19	2	35.75	1	35.75	35.80	1	785	0.13%
2021/10/06	1	37.70	0	0.00	37.00	1	1,004	0.10%
2021/10/05	1	37.00	1	37.30	37.00	0	1,004	0.00%
2021/10/01	0	0.00	1	39.15	38.10	-1	996	-0.10%
2021/09/29	2	39.58	1	39.15	39.15	1	939	0.11%
2021/09/24	0	0.00	2	38.05	37.90	-2	944	-0.21%
2021/08/26	0	0.00	1	38.10	38.05	-1	988	-0.10%
2021/08/25	1	37.70	0	0.00	37.90	1	992	0.10%
2021/08/19	2	37.50	0	0.00	36.15	2	986	0.20%
2021/08/11	1	39.85	0	0.00	40.45	1	995	0.10%
2021/08/09	1	41.60	0	0.00	41.65	1	1,046	0.10%
2021/08/04	3	43.05	0	0.00	43.10	3	1,179	0.25%
2021/08/02	2	43.10	0	0.00	43.10	2	1,409	0.14%
2021/07/27	0	0.00	2	46.80	46.55	-2	1,679	-0.12%
2021/07/26	1	47.40	5	47.38	47.85	-4	1,707	-0.23%
2021/07/23	1	46.60	0	0.00	46.30	1	1,731	0.06%
2021/07/21	0	0.00	10	44.71	45.65	-10	1,820	-0.55%
2021/07/16	2	45.23	0	0.00	44.85	2	1,870	0.11%
2021/07/15	0.1	43.85	0	0.00	45.00	0.1	1,878	0.01%
2021/07/14	1	44.80	0.5	43.50	43.85	0.5	1,905	0.03%
2021/07/13	3.5	43.73	5	43.60	44.30	-1.5	1,937	-0.08%
2021/07/08	0	0.00	1	41.55	41.55	-1	2,078	-0.05%
2021/07/01	0	0.00	1	43.20	42.30	-1	2,341	-0.04%
2021/06/30	2	43.55	0	0.00	43.60	2	2,366	0.08%
2021/06/21	1	41.50	0	0.00	41.05	1	2,399	0.04%
2021/06/08	1	42.50	0	0.00	42.25	1	2,470	0.04%
2021/05/26	0	0.00	1	42.70	42.60	-1	2,678	-0.04%
2021/05/25	1	42.40	0	0.00	42.20	1	2,682	0.04%
2021/05/18	0	0.00	3	41.47	42.40	-3	2,721	-0.11%
2021/05/14	3	41.20	1	41.70	41.70	2	2,677	0.07%
2021/05/13	1	40.00	0	0.00	40.00	1	2,662	0.04%
2021/05/12	0	0.00	5	44.33	41.10	-5	2,689	-0.19%
2021/05/10	26	51.49	37.1	50.89	49.50	-11.1	2,569	-0.43%
2021/05/07	8	49.82	1.1	50.34	49.35	7	2,461	0.28%
2021/05/06	20.2	48.45	0	0.00	50.10	20.2	2,299	0.88%
2021/05/05	1	47.60	0	0.00	45.55	1	2,236	0.04%
2021/05/04	1	46.75	0	0.00	46.35	1	2,230	0.04%
2021/05/03	0	0.00	1	51.50	49.40	-1	2,211	-0.05%
2021/04/29	2	50.40	5	50.70	51.10	-3	2,193	-0.14%
2021/04/28	5	51.20	0	0.00	51.30	5	2,155	0.23%
2021/04/27	1	50.00	1	50.60	50.20	0	2,107	0.00%
2021/04/26	3	49.57	10	49.80	49.80	-7	2,082	-0.34%
2021/04/23	2	48.75	0	0.00	48.20	2	2,083	0.10%
2021/04/22	4	48.68	0	0.00	48.20	4	2,102	0.19%
2021/04/21	2	49.88	0	0.00	49.80	2	2,066	0.10%
2021/04/20	3	50.22	3	50.40	50.20	0	2,056	0.00%
2021/04/19	2	50.40	0	0.00	50.50	2	2,043	0.10%
2021/04/16	3	49.80	0	0.00	49.95	3	2,002	0.15%
2021/04/15	1	50.90	1	51.00	50.20	0	1,992	0.00%
2021/04/14	2	48.05	2	48.30	49.00	0	1,921	0.00%
2021/04/13	3	50.27	2	50.23	48.65	1	1,913	0.05%
2021/04/12	4	49.25	1	49.50	49.35	3	1,870	0.16%
2021/04/09	0	0.00	3	49.10	50.20	-3	1,857	-0.16%
2021/04/08	3	48.32	2	47.88	48.45	1	1,754	0.06%
2021/04/07	1	46.45	0	0.00	46.40	1	1,705	0.06%
2021/04/01	1	46.05	1	46.90	46.90	0	1,711	0.00%
2021/03/29	2	45.15	0	0.00	45.15	2	1,740	0.11%
2021/03/24	0.1	43.85	0	0.00	43.60	0.1	1,817	0.01%
2021/03/22	0	0.00	1	44.05	44.10	-1	1,843	-0.05%
2021/03/18	0	0.00	5	45.97	45.75	-5	1,869	-0.27%
2021/03/16	0	0.00	5	46.15	46.10	-5	2,023	-0.25%
2021/03/09	0	0.00	1	45.65	45.50	-1	2,327	-0.04%
2021/03/08	1	46.15	3	47.02	46.00	-2	2,498	-0.08%
2021/03/04	1	45.50	1	46.00	45.25	0	2,594	0.00%
2021/03/03	1	46.05	2	46.33	46.40	-1	2,729	-0.04%
2021/02/26	1	44.85	2	45.30	43.85	-1	3,021	-0.03%
2021/02/25	0	0.00	7	44.66	44.55	-7	3,034	-0.23%
2021/02/24	3	44.72	0	0.00	44.40	3	3,054	0.10%
2021/02/23	1	45.10	2	45.75	45.35	-1	3,069	-0.03%
2021/02/19	2	43.95	0	0.00	44.40	2	3,135	0.06%
2021/02/17	9	42.88	1	43.10	43.85	8	3,189	0.25%
2021/01/27	0	0.00	3	44.50	43.85	-3	3,584	-0.08%
2021/01/25	11	44.91	2	45.25	45.35	9	3,710	0.24%
2021/01/22	0	0.00	5	43.75	43.90	-5	3,748	-0.13%
2021/01/21	0	0.00	6	42.54	42.55	-6	3,812	-0.16%
2021/01/20	2	43.00	8	42.64	42.40	-6	4,147	-0.14%
2021/01/19	0	0.00	1	45.30	45.10	-1	4,195	-0.02%
2021/01/15	0	0.00	3	45.50	44.80	-3	4,681	-0.06%
2021/01/14	2	46.78	0	0.00	46.85	2	4,713	0.04%
2021/01/13	0	0.00	1	47.90	47.30	-1	4,769	-0.02%
2021/01/12	1	46.80	1	47.65	46.80	0	4,802	0.00%
2021/01/11	1	48.30	0	0.00	48.30	1	4,867	0.02%
2021/01/08	1	48.35	0	0.00	48.50	1	4,982	0.02%
2021/01/07	1	48.50	1	48.40	47.80	0	5,141	0.00%
2021/01/05	0	0.00	1	49.20	48.75	-1	5,540	-0.02%
2020/12/24	1	50.20	1	50.70	50.20	0	6,314	0.00%
2020/12/23	0	0.00	1	49.70	50.40	-1	6,344	-0.02%
2020/12/22	1	49.00	0	0.00	48.45	1	6,478	0.02%
2020/12/21	5	50.20	0	0.00	50.00	5	6,504	0.08%
2020/12/18	1	50.60	0	0.00	50.50	1	6,545	0.02%
2020/12/17	1	50.20	1	50.50	50.20	0	6,592	0.00%
2020/12/16	1	51.10	1	51.10	51.10	0	6,690	0.00%
2020/12/15	1	51.40	1	51.80	50.70	0	6,711	0.00%
2020/12/14	1	52.50	0	0.00	52.40	1	6,751	0.01%
2020/12/11	3	52.40	0	0.00	52.40	3	6,811	0.04%
2020/12/10	0	0.00	1	55.20	53.90	-1	6,857	-0.01%
2020/12/09	12	55.07	0	0.00	54.60	12	6,968	0.17%
2020/12/08	0	0.00	11	54.99	55.00	-11	7,502	-0.15%
2020/12/04	5	52.60	1	52.70	52.60	4	7,674	0.05%
2020/12/03	3	54.60	3	53.70	53.70	0	7,727	0.00%
2020/12/02	9	56.00	10	55.02	53.90	-1	7,876	-0.01%
2020/11/30	2	53.60	1	53.30	53.30	1	7,838	0.01%
2020/11/27	2	53.00	1	54.70	52.90	1	7,803	0.01%
2020/11/26	5	52.40	5	52.90	52.60	0	7,738	0.00%
2020/11/25	15	52.78	14	52.47	52.00	1	7,863	0.01%
2020/11/24	0	0.00	10	50.65	50.50	-10	7,614	-0.13%
2020/11/23	2	50.10	2	50.40	50.60	0	7,686	0.00%
2020/11/20	3	50.20	2	50.60	50.30	1	7,700	0.01%
2020/11/19	2	51.20	0	0.00	51.00	2	7,782	0.03%
2020/11/18	1	49.70	1	49.70	50.00	0	7,818	0.00%
2020/11/16	5	48.85	0	0.00	48.70	5	7,968	0.06%
2020/11/12	1	49.30	3	48.50	48.40	-2	8,314	-0.02%
2020/11/11	0	0.00	6	49.20	49.05	-6	8,505	-0.07%
2020/11/09	5	51.90	1	51.80	51.80	4	8,424	0.05%
2020/11/06	5	51.20	1	51.10	51.10	4	8,394	0.05%
2020/11/05	21	51.99	18	51.96	51.40	3	8,393	0.04%
2020/11/04	1	50.70	0	0.00	50.50	1	8,302	0.01%
2020/11/03	3	52.00	5	51.42	51.30	-2	8,301	-0.02%
2020/11/02	4	49.95	3	49.50	50.10	1	8,341	0.01%
2020/10/30	2	51.20	0	0.00	50.80	2	8,297	0.02%
2020/10/29	8	51.71	0	0.00	51.60	8	8,247	0.10%
2020/10/28	30	53.43	57	52.62	52.10	-27	8,190	-0.33%
2020/10/27	2	51.90	9	52.00	51.80	-7	7,870	-0.09%
2020/10/23	70	53.54	58	53.03	53.00	12	7,845	0.15%
2020/10/22	4	50.11	5	49.53	50.30	-1	7,533	-0.01%
2020/10/21	16	51.08	16	50.79	50.40	0	7,581	0.00%
2020/10/20	0	0.00	30	49.90	50.70	-30	7,627	-0.39%
2020/10/19	3	50.67	13	50.45	50.30	-10	7,938	-0.13%
2020/10/16	15	50.37	12	50.43	50.40	3	8,004	0.04%
2020/10/15	21	52.17	0	0.00	51.60	21	7,916	0.27%
2020/10/14	16	51.48	16	51.68	51.00	0	7,792	0.00%
2020/10/13	12	49.40	10	49.38	49.35	2	7,746	0.03%
2020/10/12	38	49.24	7	49.76	50.80	31	7,563	0.41%
2020/10/08	1	46.75	1	46.35	46.60	0	7,282	0.00%
2020/10/07	0	0.00	9	46.09	46.45	-9	7,260	-0.12%
2020/10/06	1	45.40	1	46.00	46.30	0	7,224	0.00%
2020/10/05	1	43.90	1	44.30	45.00	0	7,176	0.00%
2020/09/29	1	42.60	1	42.20	41.75	0	7,161	0.00%
2020/09/25	5	45.28	6	43.76	41.90	-1	7,153	-0.01%
2020/09/24	2	43.75	3	43.90	43.45	-1	6,989	-0.01%
2020/09/23	1	45.00	4	44.00	44.15	-3	6,934	-0.04%
2020/09/22	0	0.00	2	44.35	44.60	-2	6,907	-0.03%
2020/09/21	4	46.60	1	45.95	46.05	3	6,841	0.04%
2020/09/18	0	0.00	2	45.10	44.90	-2	6,729	-0.03%
2020/09/17	8	45.63	3	44.95	45.05	5	6,685	0.07%
2020/09/16	2	44.20	5	44.58	45.00	-3	6,619	-0.05%
2020/09/15	4	44.46	3	44.45	44.40	1	6,551	0.02%
2020/09/14	15	44.96	9	45.19	44.85	6	6,452	0.09%
2020/09/11	39	47.28	33	47.90	46.65	6	6,258	0.10%
2020/09/10	14	45.15	22	44.88	44.90	-8	5,723	-0.14%
2020/09/09	2	42.88	2	42.90	42.65	0	5,565	0.00%
2020/09/08	4	43.10	10	42.17	42.20	-6	5,537	-0.11%
2020/09/07	13	43.54	9	43.61	42.05	4	5,442	0.07%
2020/09/04	1	40.45	10	40.12	40.60	-9	5,261	-0.17%
2020/09/03	7	41.46	13	41.20	41.15	-6	5,178	-0.12%
2020/09/02	10	39.75	3	39.97	40.65	7	5,047	0.14%
2020/09/01	3	40.27	1	39.80	39.65	2	4,992	0.04%
2020/08/31	15	40.93	14.2	40.63	40.80	0.9	4,905	0.02%
2020/08/28	0	0.00	1	39.10	38.70	-1	4,688	-0.02%
2020/08/27	3	39.28	7	39.07	38.75	-4	4,655	-0.09%
2020/08/26	2	38.10	21	38.50	38.05	-19	4,553	-0.42%
2020/08/25	4	38.93	4	38.85	38.00	0	4,514	0.00%
2020/08/24	5	37.97	4	38.71	38.40	1	4,417	0.02%
2020/08/21	1	36.80	3	38.00	37.55	-2	4,316	-0.05%
2020/08/20	3	36.83	3	36.78	35.90	0	4,217	0.00%
2020/08/19	1	38.85	10	38.56	38.20	-9	4,097	-0.22%
2020/08/18	33	38.26	13	39.46	39.05	20	3,997	0.50%
2020/08/17	20	37.04	22	37.33	38.30	-2	3,711	-0.05%
2020/08/14	12	35.00	11	34.93	34.85	1	3,452	0.03%
2020/08/13	0	0.00	7	33.85	33.75	-7	3,379	-0.21%
2020/08/11	0	0.00	1	34.95	34.25	-1	3,338	-0.03%
2020/08/10	1	35.30	0	0.00	35.10	1	3,314	0.03%
2020/08/07	0	0.00	1	35.00	35.00	-1	3,269	-0.03%
2020/08/05	5	34.12	0	0.00	33.95	5	3,113	0.16%
2020/08/04	3	34.20	0	0.00	34.20	3	3,087	0.10%
2020/07/31	0	0.00	1	33.45	33.60	-1	3,042	-0.03%
2020/07/30	5	33.85	5	34.37	33.85	0	3,059	0.00%
2020/07/29	2	35.18	2	35.43	34.75	0	3,051	0.00%
2020/07/28	0	0.00	1	33.00	33.30	-1	2,964	-0.03%
2020/07/27	8	33.76	24	35.16	32.95	-16	2,874	-0.56%
2020/07/24	6	36.77	0	0.00	36.60	6	2,756	0.22%
2020/07/23	17	36.83	13	36.58	36.25	4	2,645	0.15%
2020/07/22	8	35.95	2	36.60	36.60	6	2,292	0.26%
2020/07/21	10	33.21	0	0.00	33.30	10	2,134	0.47%
2020/07/17	13	33.94	11	32.65	32.00	2	2,019	0.10%
2020/07/16	0	0.00	4	31.31	31.65	-4	1,780	-0.22%
2020/07/15	4	30.88	2	32.43	31.00	2	1,749	0.11%
2020/07/13	1	31.05	50	31.08	31.10	-49	1,613	-3.04%
2020/07/10	51	30.87	2	30.53	31.55	49	1,556	3.15%
2020/07/09	3	30.80	15	30.81	30.55	-12	1,451	-0.83%
2020/07/07	1	29.55	0	0.00	29.55	1	1,309	0.08%
2020/07/06	0	0.00	11	28.62	29.15	-11	1,274	-0.86%
2020/07/03	1	28.40	0	0.00	28.35	1	1,236	0.08%
2020/07/01	10	29.05	1	28.70	28.55	9	1,225	0.73%
2020/06/17	13	29.18	0	0.00	28.75	13	1,155	1.13%
2020/06/16	1	28.00	6	28.25	29.00	-5	1,101	-0.45%
2020/06/12	1	26.40	2	25.90	26.45	-1	977	-0.10%
2020/06/11	0	0.00	1	27.50	26.80	-1	981	-0.10%
2020/06/08	4	27.04	4	26.93	26.85	0	1,024	0.00%
2020/06/05	1	26.95	0	0.00	26.85	1	1,033	0.10%
2020/06/04	0	0.00	2	26.13	26.10	-2	1,040	-0.19%
2020/05/18	0	0.00	1	25.80	25.85	-1	1,114	-0.09%
2020/05/15	2	26.73	0	0.00	25.90	2	1,109	0.18%
2020/05/13	0	0.00	1	27.60	27.45	-1	1,095	-0.09%
2020/05/12	1	27.60	1	27.50	27.40	0	1,115	0.00%
2020/05/08	1	28.20	0	0.00	28.15	1	1,171	0.09%
2020/05/07	1	28.30	0	0.00	28.15	1	1,206	0.08%
2020/05/06	4	27.98	9	27.73	28.10	-5	1,231	-0.41%
2020/05/05	12	28.31	1	28.60	28.45	11	1,307	0.84%
2020/05/04	1	26.20	1	25.95	26.00	0	1,256	0.00%
2020/04/30	0	0.00	1	26.70	26.60	-1	1,282	-0.08%
2020/04/27	1	24.35	0	0.00	24.75	1	1,319	0.08%
2020/04/20	1	25.20	0	0.00	25.15	1	1,378	0.07%
2020/04/10	3	26.45	3	27.10	26.45	0	1,401	0.00%
2020/04/08	0	0.00	1	27.05	27.00	-1	1,404	-0.07%
2020/04/01	0	0.00	1	25.40	25.20	-1	1,395	-0.07%
2020/03/31	0	0.00	1	24.65	24.30	-1	1,387	-0.07%
2020/03/30	0	0.00	1	24.05	24.15	-1	1,390	-0.07%
2020/03/27	0	0.00	1	24.25	24.10	-1	1,389	-0.07%
2020/03/25	0	0.00	1	23.60	23.60	-1	1,383	-0.07%
2020/03/20	2	21.30	0	0.00	21.40	2	1,446	0.14%
2020/03/18	2	22.85	0	0.00	22.15	2	1,414	0.14%
2020/03/16	2	25.35	0	0.00	24.20	2	1,413	0.14%
2020/03/12	1	28.30	3	27.53	27.55	-2	1,365	-0.15%
2020/03/10	3	29.90	3	30.10	30.25	0	1,312	0.00%
2020/03/09	7	30.19	7	30.71	30.35	0	1,290	0.00%
2020/03/03	0	0.00	21	30.40	30.00	-21	1,258	-1.67%
2020/03/02	0	0.00	7	29.80	29.60	-7	1,264	-0.55%
2020/02/27	30	29.68	0	0.00	29.15	30	1,276	2.35%
2020/02/26	0	0.00	2	30.43	30.35	-2	1,272	-0.16%
2020/02/25	1	29.60	0	0.00	29.75	1	1,260	0.08%
2020/02/21	1	29.70	0	0.00	29.75	1	1,245	0.08%
2020/02/14	0	0.00	15	31.15	31.00	-15	1,241	-1.21%
2020/02/13	1	30.85	4	30.85	30.80	-3	1,228	-0.24%
2020/02/12	0	0.00	1	32.00	31.40	-1	1,204	-0.08%
2020/02/11	1	31.95	0	0.00	31.35	1	1,153	0.09%
2020/02/10	1	31.00	40	31.94	31.90	-39	1,128	-3.46%
2020/02/06	46	31.84	16	31.44	30.95	30	1,051	2.85%
2020/02/05	0	0.00	1	29.80	30.05	-1	920	-0.11%
2020/02/04	11	30.18	0	0.00	30.25	11	896	1.23%
2020/01/31	1	30.00	1	29.65	30.00	0	844	0.00%
2020/01/30	15	28.95	18	29.15	29.00	-3	821	-0.37%
2020/01/20	8	30.35	0	0.00	30.35	8	785	1.02%
2020/01/17	2	29.55	4	29.58	29.30	-2	731	-0.27%
2020/01/15	0	0.00	1	28.75	28.35	-1	690	-0.14%
2020/01/14	0	0.00	3	28.80	28.85	-3	692	-0.43%
2020/01/13	0	0.00	1	29.35	28.80	-1	701	-0.14%
2020/01/08	1	27.55	0	0.00	27.60	1	664	0.15%
2020/01/07	2	28.05	0	0.00	28.05	2	678	0.29%
2020/01/03	7	28.74	0	0.00	28.30	7	672	1.04%
2019/12/20	0	0.00	8	29.75	29.45	-8	629	-1.27%
2019/12/18	1	30.00	1	29.90	30.15	0	618	0.00%
2019/12/11	1	29.70	3	29.13	29.10	-2	544	-0.37%
2019/12/10	0	0.00	2	28.40	28.60	-2	523	-0.38%
2019/12/09	3	28.20	1	28.10	28.20	2	521	0.38%
2019/12/03	2	27.40	0	0.00	28.25	2	534	0.37%
2019/12/02	0	0.00	2	27.95	27.80	-2	526	-0.38%
2019/11/26	0	0.00	5.5	28.15	28.20	-5.5	488	-1.13%
2019/11/25	0	0.00	1	27.85	27.55	-1	463	-0.22%
2019/11/15	1	27.50	2	27.15	26.50	-1	466	-0.21%
2019/11/14	1	26.55	4	26.55	26.65	-3	448	-0.67%
2019/11/13	0	0.00	4	26.14	26.15	-4	442	-0.90%
2019/11/07	1	25.90	0	0.00	25.65	1	482	0.21%
2019/11/05	1	25.50	0	0.00	25.55	1	497	0.20%
2019/10/08	0	0.00	2	25.90	25.95	-2	959	-0.21%
2019/10/07	0	0.00	6	26.00	25.90	-6	980	-0.61%
2019/09/20	3	25.45	0	0.00	25.45	3	1,074	0.28%
2019/09/19	0	0.00	3	25.10	25.40	-3	1,072	-0.28%
2019/09/18	3	24.70	0	0.00	24.80	3	1,067	0.28%
2019/09/16	0	0.00	3	24.75	24.75	-3	1,093	-0.27%
2019/09/03	1	23.75	0	0.00	23.55	1	1,293	0.08%
2019/08/30	3	23.30	0	0.00	23.30	3	1,479	0.20%
2019/08/21	40	23.14	40	23.25	23.40	0	1,570	0.00%
2019/08/15	0	0.00	2	21.75	22.15	-2	1,530	-0.13%
2019/08/13	0	0.00	33	23.01	23.00	-33	1,514	-2.18%
2019/08/06	33	23.05	0	0.00	23.05	33	1,486	2.22%
2019/08/02	3	24.00	0	0.00	24.15	3	1,447	0.21%
2019/08/01	3	25.30	2	25.20	25.15	1	1,414	0.07%
2019/07/31	1	25.50	0	0.00	25.50	1	1,394	0.07%
2019/07/30	5	26.20	2	26.00	25.90	3	1,371	0.22%
2019/07/29	3	27.05	0	0.00	26.85	3	1,326	0.23%
2019/07/23	1	28.20	0	0.00	27.70	1	1,277	0.08%
2019/07/22	3	28.40	0	0.00	28.55	3	1,253	0.24%
2019/07/19	2.8	28.90	2	29.08	28.90	0.8	1,208	0.07%
2019/07/12	0	0.00	1	28.00	27.60	-1	1,053	-0.09%
2019/07/11	0	0.00	2	27.25	27.30	-2	999	-0.20%
2019/07/10	0	0.00	2	26.65	26.40	-2	979	-0.20%
2019/07/05	2	27.15	0	0.00	27.00	2	958	0.21%
2019/07/03	1	26.00	1	26.20	26.15	0	901	0.00%
2019/07/01	4	25.50	0	0.00	25.65	4	892	0.45%
2019/06/28	0.2	25.50	0	0.00	25.55	0.2	888	0.02%
2019/06/27	1	25.55	0	0.00	25.60	1	865	0.12%
2019/06/26	2	25.95	0	0.00	25.55	2	868	0.23%
2019/06/18	1	26.45	2	26.35	26.45	-1	840	-0.12%
2019/06/17	1	25.65	5	25.50	25.50	-4	786	-0.51%
2019/06/13	2	26.70	0	0.00	27.10	2	749	0.27%
2019/06/12	1	26.70	1	27.55	27.00	0	736	0.00%
2019/06/11	7	26.83	7	26.88	26.85	0	686	0.00%
2019/06/10	0	0.00	1	27.00	27.35	-1	653	-0.15%
2019/06/06	5	26.66	15	26.66	27.00	-10	582	-1.72%
2019/06/05	29	24.94	22	25.09	25.90	7	464	1.51%
2019/05/20	0	0.00	5	23.05	22.90	-5	353	-1.42%
2019/05/13	0	0.00	5	21.60	21.65	-5	344	-1.45%
2019/05/08	1	20.85	1	21.35	21.05	0	383	0.00%
2019/05/03	5	21.75	2	21.75	21.60	3	420	0.71%
2019/04/24	2	21.45	1	21.30	21.20	1	483	0.21%
2019/04/11	0	0.00	5	22.75	22.65	-5	451	-1.11%
2019/04/10	0	0.00	5	23.10	23.15	-5	445	-1.12%
2019/04/08	0	0.00	9	23.46	23.35	-9	440	-2.04%
2019/04/03	0	0.00	1	24.00	23.60	-1	436	-0.23%
2019/04/01	0	0.00	5	24.00	23.70	-5	437	-1.14%
2019/03/29	0	0.00	12	24.03	24.05	-12	448	-2.67%
2019/03/27	5	23.52	0	0.00	23.55	5	429	1.17%
2019/03/26	10	23.50	0	0.00	23.50	10	426	2.34%
2019/03/21	0	0.00	1	24.00	23.60	-1	399	-0.25%
2019/03/20	0	0.00	1	23.60	23.70	-1	396	-0.25%
2019/03/12	10	22.30	0	0.00	22.25	10	367	2.72%
2019/02/25	4	21.94	0	0.00	22.10	4	371	1.08%
2019/02/22	2	21.95	0	0.00	22.00	2	369	0.54%
2019/01/29	2	22.00	3	22.07	21.75	-1	340	-0.29%
2019/01/25	0	0.00	1	21.20	20.80	-1	315	-0.32%
2019/01/23	1	21.00	0	0.00	21.00	1	290	0.34%
2019/01/22	0	0.00	9	20.03	20.70	-9	261	-3.44%
2019/01/04	5	18.40	0	0.00	18.50	5	301	1.66%
2018/12/11	5	18.45	0	0.00	18.40	5	1,093	0.46%
2018/11/16	5	18.40	0	0.00	18.60	5	1,172	0.43%
2018/11/01	0	0.00	3	18.00	18.00	-3	1,204	-0.25%
2018/10/26	2	16.95	7	16.83	16.70	-5	1,231	-0.41%
2018/10/25	5	17.50	1	17.40	17.05	4	1,220	0.33%
2018/10/18	0	0.00	3	19.10	19.00	-3	1,203	-0.25%
2018/10/17	0	0.00	16	19.50	19.10	-16	1,201	-1.33%
2018/10/15	3	19.10	0	0.00	19.30	3	1,194	0.25%
2018/10/11	1	19.45	4	19.45	19.40	-3	1,182	-0.25%
2018/10/05	17	23.47	2	23.33	22.50	15	1,139	1.32%
2018/10/03	1	24.00	3	24.05	23.80	-2	1,100	-0.18%
2018/10/02	0	0.00	126	24.76	24.30	-126	1,080	-11.66%	大賣/鉅額交易
2018/09/28	4	23.54	4	23.55	23.25	0	973	0.00%
2018/09/27	2	24.03	0	0.00	23.95	2	962	0.21%
2018/09/26	1	23.80	4	25.00	24.05	-3	951	-0.32%
2018/09/25	130	25.29	0	0.00	24.75	130	913	14.23%	大買/鉅額交易
2018/09/21	4	24.40	0	0.00	24.35	4	817	0.49%
2018/09/20	0	0.00	10	24.43	24.45	-10	809	-1.24%
2018/09/19	1	24.30	3	24.38	25.20	-2	799	-0.25%
2018/09/18	11	24.49	5	24.20	24.50	6	735	0.82%
2018/09/13	1	21.85	0	0.00	22.40	1	622	0.16%
2018/09/12	0	0.00	1	23.00	22.00	-1	624	-0.16%
2018/08/13	1	22.00	0	0.00	21.65	1	915	0.11%
2018/08/06	0	0.00	2	23.00	23.45	-2	1,000	-0.20%
2018/07/20	0	0.00	3	21.75	21.65	-3	1,777	-0.17%
2018/07/19	0	0.00	1	21.70	21.75	-1	1,902	-0.05%
2018/07/13	0	0.00	1	22.40	22.40	-1	2,776	-0.04%
2018/07/06	0	0.00	2	21.58	21.80	-2	3,216	-0.06%
2018/07/05	1	21.50	0	0.00	21.50	1	3,427	0.03%
2018/07/04	2	21.50	1	22.10	22.20	1	3,707	0.03%
2018/07/02	1	22.80	0	0.00	22.65	1	4,159	0.02%
2018/06/27	1	23.10	0	0.00	23.55	1	4,753	0.02%
2018/06/26	0	0.00	2	21.25	21.45	-2	4,854	-0.04%
2018/06/19	0	0.00	2	22.70	22.65	-2	5,079	-0.04%
2018/06/13	6	23.67	0	0.00	23.10	6	5,007	0.12%
2018/05/25	2	23.60	0	0.00	22.90	2	4,837	0.04%
2018/05/17	0	0.00	1	24.05	24.05	-1	4,798	-0.02%
2018/05/16	8	24.88	9	24.66	24.60	-1	4,783	-0.02%
2018/05/15	9	25.27	7	24.86	24.70	2	4,773	0.04%
2018/05/14	4	24.78	3	24.55	24.35	1	4,744	0.02%
2018/05/10	1	24.30	0	0.00	24.50	1	4,690	0.02%
2018/05/09	9	24.65	9	24.90	24.80	0	4,674	0.00%
2018/05/08	5	24.93	5	24.48	24.25	0	4,604	0.00%
2018/05/04	0	0.00	5	24.95	24.70	-5	4,565	-0.11%
2018/05/03	12	24.48	7	24.05	24.95	5	4,544	0.11%
2018/05/02	0	0.00	5	24.60	24.30	-5	4,481	-0.11%
2018/04/30	1	27.05	1	27.10	26.85	0	4,346	0.00%
2018/04/26	13	27.07	13	28.56	26.60	0	4,166	0.00%
2018/04/25	6	27.63	9	28.11	29.10	-3	3,994	-0.08%
2018/04/24	4	27.83	8	28.10	27.55	-4	3,885	-0.10%
2018/04/23	42	29.60	43	29.12	29.10	-1	3,793	-0.03%
2018/04/20	23	29.27	27	29.24	29.10	-4	3,688	-0.11%
2018/04/19	7	27.51	10	26.61	27.50	-3	3,280	-0.09%
2018/04/17	7	25.34	6	26.00	25.30	1	3,110	0.03%
2018/04/16	14	26.75	3	26.90	26.20	11	3,050	0.36%
2018/04/13	2	26.05	0	0.00	25.20	2	2,966	0.07%
2018/04/12	2	26.30	0	0.00	25.90	2	2,973	0.07%
2018/04/11	4	27.39	3	27.23	27.20	1	2,905	0.03%
2018/04/10	20	30.51	11	28.56	28.35	9	2,720	0.33%
2018/04/09	9	30.23	4	31.21	31.45	5	2,444	0.20%
2018/04/03	1	26.00	10	27.50	28.60	-9	2,245	-0.40%
2018/04/02	4	26.00	14	26.36	26.00	-10	2,049	-0.49%
2018/03/31	23	26.02	1	25.90	25.85	22	1,987	1.11%
2018/03/30	9	26.79	11	26.43	26.15	-2	1,867	-0.11%
2018/03/29	10	24.25	0	0.00	25.40	10	1,408	0.71%
2018/03/28	8	23.54	19	23.24	23.10	-11	1,224	-0.90%
2018/03/27	13	23.38	5	22.35	23.55	8	1,109	0.72%
2018/03/14	0	0.00	1	21.30	21.30	-1	946	-0.11%
2018/03/07	0	0.00	144	20.70	20.85	-144	970	-14.83%	大賣/鉅額交易
2018/03/02	29	21.17	0	0.00	21.15	29	1,102	2.63%
2018/03/01	25	21.04	3	21.00	21.20	22	1,115	1.97%
2018/02/27	20	21.20	0	0.00	21.20	20	1,110	1.80%
2018/02/26	70	21.23	0	0.00	21.20	70	1,109	6.31%
2018/02/21	1	21.00	0	0.00	20.95	1	1,120	0.09%
2018/02/08	5	19.98	0	0.00	20.15	5	1,126	0.44%
2018/02/06	0	0.00	10	19.96	19.90	-10	1,141	-0.88%
2018/01/29	3	20.90	0	0.00	20.90	3	1,232	0.24%
2018/01/25	1	21.25	0	0.00	20.70	1	1,231	0.08%
2018/01/22	1	21.40	0	0.00	21.70	1	1,224	0.08%
2018/01/16	0	0.00	2	23.10	22.30	-2	1,182	-0.17%
2018/01/15	2	21.85	20	21.84	21.65	-18	1,093	-1.65%
2018/01/12	0	0.00	10	21.99	21.95	-10	1,095	-0.91%
2018/01/11	20	22.65	0	0.00	21.85	20	1,082	1.85%
2018/01/09	1	22.35	0	0.00	22.10	1	1,032	0.10%
2018/01/05	10	21.45	0	0.00	21.30	10	958	1.04%
2018/01/03	0	0.00	1	21.00	21.00	-1	918	-0.11%