中鋼構 (2013)-華南永昌-小港券商分點個股進出

台股 » 個股 » 中鋼構 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

中鋼構

(2013)

可現股當沖

股價
63.6
漲跌
▲1.5
漲幅
+2.42%
成交量
745張
產業
上市鋼鐵類股
340人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

中鋼構 (2013)籌碼相關－華南永昌-小港券商分點個股進出

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

華南永昌-小港券商分點個股進出
華南永昌-小港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
2024/04/18	0	0.00	2	64.05	65.60	-2	429	-0.47%
2024/04/17	0	0.00	0	61.80	61.70	0	387	0.00%
2024/04/16	2	60.00	0	0.00	59.80	2	382	0.52%
2024/04/12	1	61.70	0	0.00	61.20	1	375	0.27%
2024/04/11	0	0.00	2	61.50	61.60	-2	374	-0.53%
2024/04/10	13	63.08	10	62.60	62.60	3	367	0.82%
2024/04/09	10	62.10	10	63.30	63.50	0	353	0.00%
2024/04/08	2	65.10	0	0.00	62.50	2	342	0.58%
2024/04/03	4	67.50	9	67.54	63.50	-5	322	-1.55%
2024/04/01	0	0.00	0.1	63.70	62.60	-0.1	216	-0.03%
2024/03/29	0.1	63.50	0	0.00	63.80	0.1	225	0.02%
2024/03/28	0	0.00	2	61.55	60.80	-2	211	-0.94%
2024/03/26	0	0.00	1	59.80	59.30	-1	204	-0.49%
2024/03/21	0	0.00	1	62.56	61.30	-1	202	-0.51%
2024/03/20	4	60.60	1	61.00	61.40	3	200	1.50%
2024/03/14	0	0.00	1.2	59.27	59.50	-1.2	187	-0.62%
2024/03/13	0	0.00	1	59.20	59.20	-1	185	-0.54%
2024/03/12	1	60.10	0	60.00	60.10	1	183	0.54%
2024/03/07	1	61.00	0	0.00	60.40	1	163	0.61%
2024/03/06	4	61.33	3	61.03	60.80	1	152	0.65%
2024/03/05	13	60.06	8	59.44	58.60	5	128	3.90%
2024/03/04	0	0.00	9	55.88	58.00	-9	94	-9.53%
2024/02/29	1	53.40	0	0.00	53.00	1	64	1.54%
2024/02/02	2	53.50	0	0.00	53.10	2	60	3.29%
2024/01/17	1	52.70	0	0.00	52.30	1	61	1.63%
2024/01/12	0	54.20	0	0.00	54.00	0	59	0.03%
2024/01/10	1	54.00	0	0.00	54.10	1	60	1.66%
2024/01/03	2	54.70	0	0.00	54.30	2	62	3.19%
2023/12/28	0	0.00	1	55.30	55.30	-1	61	-1.63%
2023/12/27	2	55.45	0	0.00	55.80	2	60	3.33%
2023/12/26	0	0.00	2	56.85	55.60	-2	57	-3.49%
2023/12/21	0	0.00	1	54.00	54.00	-1	43	-2.30%
2023/12/15	2	53.65	0	0.00	54.50	2	39	5.01%
2023/12/05	0	53.00	0	0.00	52.70	0	33	0.00%
2023/09/27	1	54.20	0	0.00	54.00	1	63	1.57%
2023/09/22	1	55.00	0	0.00	54.80	1	66	1.51%
2023/09/19	0	55.90	0	0.00	55.80	0	71	0.00%
2023/09/18	0.1	56.30	0	0.00	55.60	0.1	72	0.20%
2023/09/14	0	55.30	0	0.00	55.20	0	73	0.00%
2023/09/07	2	55.50	0	0.00	55.40	2	77	2.57%
2023/08/18	0	0.00	0.4	55.03	55.20	-0.4	86	-0.45%
2023/07/27	0	0.00	1	55.60	55.40	-1	78	-1.28%
2023/07/12	0	0.00	0.4	55.10	55.20	-0.4	79	-0.46%
2023/07/11	0	0.00	0.1	55.40	55.50	-0.1	80	-0.07%
2023/07/07	1	55.60	0	0.00	55.70	1	82	1.21%
2023/06/20	0	57.90	0	0.00	57.80	0	116	0.00%
2023/05/30	0	0.00	1	57.50	57.50	-1	130	-0.77%
2023/05/17	0	0.00	1	57.60	57.60	-1	157	-0.63%
2023/05/15	1	56.00	0	0.00	56.10	1	161	0.62%
2023/05/10	0	0.00	0	57.60	57.40	0	215	0.00%
2023/05/03	0	0.00	8	57.56	57.50	-8	228	-3.50%
2023/04/24	0	58.00	0	0.00	57.70	0	240	0.01%
2023/04/19	0	0.00	1	58.10	58.00	-1	241	-0.41%
2023/04/13	4	58.75	0	0.00	58.50	4	243	1.64%
2023/04/12	1	58.50	0	0.00	58.80	1	243	0.41%
2023/04/07	1	58.00	0	0.00	58.00	1	246	0.41%
2023/04/06	0	59.40	0	0.00	58.20	0	246	0.00%
2023/03/31	0	0.00	0.5	59.20	58.80	-0.5	246	-0.20%
2023/03/30	1.5	59.60	1	59.50	59.50	0.5	249	0.20%
2023/03/29	1	61.50	1	61.40	61.50	0	250	0.00%
2023/03/28	2	60.70	0	0.00	60.80	2	243	0.82%
2023/03/27	0	0.00	3	60.30	60.50	-3	240	-1.25%
2023/03/23	0	59.70	0	0.00	59.30	0	235	0.00%
2023/03/22	0	59.77	1	59.20	59.30	-1	244	-0.41%
2023/03/16	0	57.40	0	0.00	57.10	0	286	0.00%
2023/03/15	1	57.90	0	0.00	58.10	1	285	0.35%
2023/03/10	0	59.10	0	0.00	58.80	0	288	0.00%
2023/03/09	1	59.60	0	0.00	59.60	1	288	0.35%
2023/03/08	0	60.20	0	0.00	59.90	0	288	0.00%
2023/03/07	0	60.20	0	0.00	59.90	0	289	0.00%
2023/03/06	0	60.12	0	0.00	59.70	0	289	0.00%
2023/03/03	0	60.00	0	0.00	59.50	0	290	0.00%
2023/03/02	0	0.00	0	60.40	60.00	0	289	0.00%
2023/03/01	0	60.92	0	0.00	60.00	0	287	0.01%
2023/02/24	0	60.08	0	0.00	59.80	0	282	0.00%
2023/02/23	0	59.56	0	0.00	59.10	0	282	0.00%
2023/02/22	0	0.00	1	59.10	58.60	-1	282	-0.35%
2023/02/15	0	0.00	1	58.30	58.20	-1	284	-0.35%
2023/02/10	1	57.30	2	57.55	57.50	-1	279	-0.36%
2023/02/09	3	57.30	0	0.00	57.20	3	276	1.09%
2023/01/06	0	59.00	0	0.00	59.30	0	284	0.01%
2022/12/28	0	0.00	5	58.96	59.00	-5	286	-1.75%
2022/12/21	0	0.00	2	59.70	59.40	-2	285	-0.70%
2022/12/19	0	0.00	2	58.35	58.40	-2	282	-0.71%
2022/12/14	1	58.10	0	0.00	58.40	1	288	0.35%
2022/12/13	0	0.00	6	60.67	59.20	-6	284	-2.11%
2022/12/12	1	57.70	3	58.83	58.00	-2	295	-0.68%
2022/12/07	2	57.80	0	0.00	57.10	2	276	0.72%
2022/12/05	9	58.14	0	0.00	58.00	9	273	3.28%
2022/12/02	0	0.00	1	57.40	57.40	-1	272	-0.37%
2022/12/01	0	0.00	1	57.80	57.60	-1	272	-0.37%
2022/11/29	0	0.00	2	57.70	57.50	-2	272	-0.73%
2022/11/25	0	0.00	2	56.80	56.80	-2	273	-0.73%
2022/11/24	0	0.00	1	56.80	56.60	-1	271	-0.37%
2022/11/18	1	56.80	0	0.00	56.60	1	275	0.36%
2022/11/07	0	0.00	5	54.82	54.80	-5	297	-1.68%
2022/11/04	1	53.00	0	0.00	53.70	1	297	0.34%
2022/10/27	3	53.87	1	54.20	54.40	2	396	0.50%
2022/10/25	1	53.50	0	0.00	53.50	1	515	0.19%
2022/10/24	3	55.13	1	55.90	54.20	2	510	0.39%
2022/10/20	2	55.95	1	57.90	54.60	1	506	0.20%
2022/10/19	1	56.70	1	57.90	57.20	0	480	0.00%
2022/10/18	1	51.80	5	55.40	56.20	-4	468	-0.85%
2022/10/17	1	50.40	0	0.00	51.70	1	450	0.22%
2022/10/11	0	0.00	2	52.10	52.20	-2	458	-0.44%
2022/10/05	1	53.40	1	53.30	53.20	0	461	0.00%
2022/09/30	0	0.00	1	52.90	52.60	-1	466	-0.21%
2022/09/29	1	52.00	0	0.00	52.20	1	466	0.21%
2022/09/28	1	52.10	0	0.00	51.80	1	469	0.21%
2022/09/21	3	56.47	0	0.00	56.70	3	472	0.63%
2022/09/20	1	57.80	0	0.00	57.50	1	471	0.21%
2022/09/19	2	60.70	6.2	60.56	57.90	-4.2	470	-0.90%
2022/09/16	0	0.00	0	57.00	57.10	0	440	0.00%
2022/09/01	1	57.00	0	0.00	56.90	1	528	0.19%
2022/08/30	1	57.20	0	0.00	57.30	1	531	0.19%
2022/08/29	3	56.60	1	57.00	56.90	2	534	0.37%
2022/08/26	1	59.00	0	0.00	58.50	1	534	0.19%
2022/08/25	1	58.90	0	0.00	58.90	1	537	0.19%
2022/08/23	1	58.00	0	0.00	58.80	1	566	0.18%
2022/08/19	1	59.10	0	0.00	59.00	1	699	0.14%
2022/08/09	1	59.00	0	0.00	58.70	1	1,164	0.09%
2022/08/08	1	58.70	0	0.00	58.70	1	1,168	0.09%
2022/08/05	1	59.30	0	0.00	59.80	1	1,165	0.09%
2022/08/04	1	58.50	0	0.00	59.10	1	1,164	0.09%
2022/08/03	1	60.50	1	61.90	59.50	0	1,156	0.00%
2022/08/02	1	58.60	4	59.45	59.90	-3	1,124	-0.27%
2022/08/01	0	57.00	8	56.26	57.60	-8	1,068	-0.75%
2022/07/28	1	52.30	0	0.00	52.10	1	1,040	0.10%
2022/07/27	1	51.80	0	0.00	52.30	1	1,062	0.09%
2022/07/26	0	0.00	1	53.00	52.30	-1	1,164	-0.09%
2022/07/25	0	0.00	2	52.95	53.10	-2	1,200	-0.17%
2022/07/22	1	52.40	0	0.00	52.00	1	1,573	0.06%
2022/07/20	2	54.50	0	0.00	53.60	2	1,745	0.11%
2022/07/19	1	53.60	1	54.40	54.00	0	1,756	0.00%
2022/07/18	1	53.50	0	0.00	53.50	1	1,760	0.06%
2022/07/14	1	52.90	0	0.00	53.10	1	1,777	0.06%
2022/07/13	0	0.00	1	52.70	52.60	-1	1,782	-0.06%
2022/07/12	2	52.15	0	0.00	51.70	2	1,802	0.11%
2022/07/11	1	53.00	1	53.70	53.70	0	1,837	0.00%
2022/07/07	1	51.20	1	52.60	52.70	0	1,856	0.00%
2022/07/01	0	0.00	1	54.00	53.30	-1	1,880	-0.05%
2022/06/27	0	0.00	1	55.90	55.70	-1	1,881	-0.05%
2022/06/24	0	0.00	1	54.60	54.80	-1	1,881	-0.05%
2022/06/21	1	55.10	0	0.00	55.10	1	1,924	0.05%
2022/06/17	1	56.20	0	0.00	56.10	1	1,930	0.05%
2022/06/16	2	58.30	0	0.00	57.00	2	1,937	0.10%
2022/06/15	2	60.00	1	58.70	58.40	1	1,934	0.05%
2022/06/14	1	57.00	0	0.00	57.70	1	1,919	0.05%
2022/06/10	1	58.80	0	0.00	58.90	1	1,934	0.05%
2022/06/07	2	60.20	0	0.00	60.00	2	1,952	0.10%
2022/06/02	1	60.80	0	0.00	60.70	1	1,975	0.05%
2022/06/01	3	61.73	1	61.40	61.40	2	1,989	0.10%
2022/05/30	1	60.00	9	62.17	61.90	-8	1,974	-0.41%
2022/05/27	5	61.58	2	62.15	61.10	3	1,909	0.16%
2022/05/26	7	61.00	6	61.78	61.50	1	1,890	0.05%
2022/05/25	0	0.00	2	60.15	61.00	-2	1,815	-0.11%
2022/05/24	5	59.76	8	60.40	59.00	-3	1,788	-0.17%
2022/05/23	2	57.50	3	58.80	59.00	-1	1,709	-0.06%
2022/05/20	22	57.61	25	58.30	57.80	-3	1,719	-0.17%
2022/05/19	0	0.00	14	54.36	55.00	-14	1,685	-0.83%
2022/05/18	2	51.80	0	0.00	51.80	2	1,626	0.12%
2022/05/17	1	50.90	0	0.00	50.90	1	1,632	0.06%
2022/05/13	10	50.70	11	50.89	50.50	-1	1,647	-0.06%
2022/05/12	2	50.68	1	50.60	49.65	1	1,653	0.06%
2022/05/11	4	53.40	3	53.57	52.50	1	1,652	0.06%
2022/05/10	2	53.35	1	52.80	53.80	1	1,664	0.06%
2022/05/09	6	54.33	0	0.00	53.50	6	1,673	0.36%
2022/05/06	1	56.00	0	0.00	56.40	1	1,674	0.06%
2022/05/05	2	57.25	1	57.50	57.20	1	1,685	0.06%
2022/05/04	3	57.40	0	0.00	57.00	3	1,691	0.18%
2022/05/03	2	60.35	3	60.23	58.10	-1	1,699	-0.06%
2022/04/29	5.4	58.77	1	58.30	58.70	4.4	1,632	0.27%
2022/04/28	17	59.95	12	59.61	59.30	5	1,641	0.30%
2022/04/27	1	58.50	21.9	59.92	61.30	-20.9	1,297	-1.61%
2022/04/26	1	54.30	5	55.56	55.80	-4	1,186	-0.34%
2022/04/25	5	54.44	0	0.00	52.80	5	1,213	0.41%
2022/04/22	1	56.70	0	0.00	56.20	1	1,235	0.08%
2022/04/21	2	56.40	1	56.30	56.50	1	1,389	0.07%
2022/04/20	4	56.70	0	0.00	56.70	4	1,537	0.26%
2022/04/18	4	58.58	0	0.00	57.30	4	1,607	0.25%
2022/04/15	2	60.00	5	59.92	59.70	-3	1,680	-0.18%
2022/04/14	0	0.00	1	58.90	59.20	-1	1,674	-0.06%
2022/04/13	0	0.00	2	58.50	58.70	-2	1,683	-0.12%
2022/04/12	0	0.00	3	57.90	57.90	-3	1,701	-0.18%
2022/04/08	1	57.20	0	0.00	57.20	1	1,817	0.06%
2022/04/07	1	57.50	0	0.00	56.90	1	1,820	0.05%
2022/04/01	1	57.60	0.2	57.90	57.50	0.8	1,845	0.04%
2022/03/31	0	0.00	1	57.90	57.60	-1	1,876	-0.05%
2022/03/30	1	57.80	4	58.00	58.00	-3	1,934	-0.16%
2022/03/28	3	58.37	0	0.00	58.70	3	2,178	0.14%
2022/03/25	1	59.00	3	59.40	59.50	-2	2,618	-0.08%
2022/03/24	1	60.50	3	60.70	60.20	-2	2,979	-0.07%
2022/03/23	2	58.90	0	0.00	59.30	2	2,995	0.07%
2022/03/22	0	0.00	4	59.93	59.20	-4	2,994	-0.13%
2022/03/21	0	0.00	2	59.10	59.00	-2	2,977	-0.07%
2022/03/18	1	58.00	2	58.50	58.40	-1	2,979	-0.03%
2022/03/17	1	56.60	1	57.60	57.90	0	2,999	0.00%
2022/03/16	3.2	56.78	0	0.00	56.60	3.2	3,007	0.11%
2022/03/15	0	0.00	1	58.00	57.70	-1	3,004	-0.03%
2022/03/14	0	0.00	1	58.40	58.50	-1	3,020	-0.03%
2022/03/10	1	57.60	1	58.40	57.80	0	3,030	0.00%
2022/03/09	2	57.30	0	0.00	57.40	2	3,072	0.07%
2022/03/08	1	57.70	0	0.00	56.90	1	3,080	0.03%
2022/03/07	0	0.00	1	57.50	58.10	-1	3,077	-0.03%
2022/03/04	1	58.60	0	0.00	59.00	1	3,091	0.03%
2022/03/03	1	60.30	1	59.70	59.60	0	3,122	0.00%
2022/03/02	2	58.60	1	59.70	59.60	1	3,230	0.03%
2022/02/25	2	58.35	0	0.00	58.60	2	3,594	0.06%
2022/02/24	3	59.00	2	58.95	58.30	1	3,607	0.03%
2022/02/23	3	59.83	1	60.70	60.30	2	3,593	0.06%
2022/02/22	10	60.45	1	59.70	59.90	9	3,598	0.25%
2022/02/21	11	62.98	19	63.62	62.00	-8	3,565	-0.22%
2022/02/18	0	0.00	2	61.30	61.40	-2	3,475	-0.06%
2022/02/17	1	61.30	2	61.45	61.30	-1	3,479	-0.03%
2022/02/16	1	60.80	2	61.40	60.90	-1	3,491	-0.03%
2022/02/15	5	60.16	1	60.00	60.10	4	3,504	0.11%
2022/02/14	5	60.22	0	0.00	60.20	5	3,553	0.14%
2022/02/11	1	61.30	2	61.70	61.70	-1	3,564	-0.03%
2022/02/10	8	61.14	3	61.47	61.70	5	3,578	0.14%
2022/02/09	1	61.10	1	61.60	60.90	0	3,635	0.00%
2022/02/08	0	0.00	1	60.00	60.40	-1	3,632	-0.03%
2022/02/07	0	59.70	12	60.00	60.10	-12	3,634	-0.33%
2022/01/26	7	57.73	1	57.90	57.70	6	3,634	0.17%
2022/01/25	2	59.15	2	58.65	58.00	0	3,644	0.00%
2022/01/24	4	58.70	6	58.82	58.80	-2	3,636	-0.05%
2022/01/21	4	61.30	2	62.45	60.50	2	3,619	0.06%
2022/01/20	2	61.35	1	61.70	62.00	1	3,589	0.03%
2022/01/19	14	61.01	0	0.00	60.70	14	3,577	0.39%
2022/01/18	1	62.60	1	63.40	62.40	0	3,557	0.00%
2022/01/17	7	62.03	0	0.00	62.20	7	3,547	0.20%
2022/01/14	7	63.66	14	63.56	63.30	-7	3,574	-0.20%
2022/01/13	2	62.05	8	62.41	63.20	-6	3,449	-0.17%
2022/01/12	3	60.03	0	0.00	59.20	3	3,324	0.09%
2022/01/11	5	61.12	2	60.40	60.50	3	3,330	0.09%
2022/01/10	4	62.35	9	62.41	63.00	-5	3,298	-0.15%
2022/01/07	0	0.00	1	61.20	60.80	-1	3,252	-0.03%
2022/01/06	2	60.65	0	0.00	60.70	2	3,277	0.06%
2022/01/05	1	60.80	1	61.60	61.00	0	3,309	0.00%
2022/01/04	0	0.00	7	61.43	61.30	-7	3,333	-0.21%
2022/01/03	2	59.90	19	61.45	61.40	-17	3,374	-0.50%
2021/12/30	5	59.40	0	0.00	59.20	5	3,390	0.15%
2021/12/28	2	59.30	0	0.00	59.20	2	3,643	0.05%
2021/12/27	6	59.53	1	60.30	59.50	5	3,854	0.13%
2021/12/24	7	61.24	1	60.80	60.20	6	3,907	0.15%
2021/12/23	1	63.00	2	62.60	62.00	-1	3,953	-0.03%
2021/12/22	4	63.40	6	62.90	63.80	-2	3,997	-0.05%
2021/12/21	28	60.24	19	62.65	63.00	9	3,883	0.23%
2021/12/20	9	59.04	24	60.15	61.40	-15	3,498	-0.43%
2021/12/17	1	55.90	5	56.18	55.90	-4	3,262	-0.12%
2021/12/16	2	54.15	0	0.00	54.20	2	3,338	0.06%
2021/12/15	0	0.00	1	54.80	54.40	-1	3,511	-0.03%
2021/12/14	2	54.45	1	54.40	54.30	1	3,888	0.03%
2021/12/13	1	56.10	6.1	55.82	55.80	-5.1	4,090	-0.12%
2021/12/10	4	54.95	1	55.90	54.80	3	4,301	0.07%
2021/12/09	2	54.85	0	0.00	54.60	2	4,906	0.04%
2021/12/08	0	0.00	4	55.50	55.00	-4	5,242	-0.08%
2021/12/07	2	54.80	1	55.30	55.10	1	5,258	0.02%
2021/12/06	2	55.30	0	0.00	54.70	2	5,271	0.04%
2021/12/03	2	55.30	3	56.47	55.30	-1	5,296	-0.02%
2021/12/02	0.1	54.70	2	54.50	54.30	-1.9	5,308	-0.04%
2021/11/30	1	55.60	11	54.18	54.90	-10	5,425	-0.18%
2021/11/29	15	53.69	1.6	54.10	54.30	13.4	5,436	0.25%
2021/11/26	8	56.03	2	57.15	55.90	6	5,461	0.11%
2021/11/25	26	58.90	21	59.50	58.90	5	5,407	0.09%
2021/11/24	1	52.50	10	54.92	56.60	-9	5,206	-0.17%
2021/11/23	0	0.00	2	52.00	51.50	-2	5,672	-0.04%
2021/11/22	1	50.20	1	50.30	51.30	0	5,759	0.00%
2021/11/19	7	50.66	0	0.00	50.60	7	5,905	0.12%
2021/11/18	1	51.80	0	0.00	51.90	1	6,191	0.02%
2021/11/16	2	52.35	0	0.00	52.10	2	6,639	0.03%
2021/11/15	2	52.05	3	52.37	53.00	-1	6,955	-0.01%
2021/11/12	1	52.40	1	52.70	52.60	0	7,126	0.00%
2021/11/11	9	53.81	7	53.17	52.90	2	7,276	0.03%
2021/11/10	4	53.03	2	53.80	53.00	2	7,675	0.03%
2021/11/09	2	53.60	0	0.00	53.50	2	7,808	0.03%
2021/11/08	6	54.83	5	55.24	54.50	1	7,854	0.01%
2021/11/05	2	53.45	0	0.00	53.70	2	7,874	0.03%
2021/11/04	1	54.30	1	55.40	54.00	0	7,889	0.00%
2021/11/03	0	0.00	1	54.70	54.60	-1	7,947	-0.01%
2021/11/02	1	54.40	0	0.00	53.50	1	7,935	0.01%
2021/11/01	1	55.00	0	0.00	54.70	1	7,919	0.01%
2021/10/29	1	55.20	0	0.00	55.50	1	7,904	0.01%
2021/10/28	1	56.00	1	56.60	56.50	0	7,889	0.00%
2021/10/27	0	0.00	2	55.75	55.90	-2	7,881	-0.03%
2021/10/26	1	56.30	5	55.96	55.40	-4	7,872	-0.05%
2021/10/25	3	55.20	1	55.80	55.60	2	7,863	0.03%
2021/10/22	11	55.53	5	55.40	55.20	6	7,829	0.08%
2021/10/20	4	58.15	1	59.10	57.70	3	7,748	0.04%
2021/10/19	0	0.00	17	58.82	58.80	-17	7,725	-0.22%
2021/10/18	13	57.54	1	57.10	57.50	12	7,706	0.16%
2021/10/15	1	58.00	4.1	58.46	58.40	-3.1	7,697	-0.04%
2021/10/14	6	57.62	2	58.90	57.30	4	7,666	0.05%
2021/10/13	3	59.13	2	59.90	59.10	1	7,630	0.01%
2021/10/12	12	59.53	2	60.60	58.60	10	7,587	0.13%
2021/10/08	5	60.46	7	60.40	60.40	-2	7,558	-0.03%
2021/10/07	0	0.00	18	62.35	62.10	-18	7,491	-0.24%
2021/10/06	14	61.25	9	61.20	60.10	5	7,421	0.07%
2021/10/05	19	59.81	3	59.43	60.80	16	7,331	0.22%
2021/10/04	10	63.26	20	62.05	61.50	-10	7,187	-0.14%
2021/10/01	16	60.73	5	60.24	59.20	11	6,984	0.16%
2021/09/30	3	62.47	4	62.43	62.70	-1	6,923	-0.01%
2021/09/29	2	63.10	7	62.63	62.90	-5	6,843	-0.07%
2021/09/28	1	60.80	0	0.00	60.90	1	6,777	0.01%
2021/09/27	1	62.10	7	62.11	61.00	-6	6,801	-0.09%
2021/09/24	8	61.95	8	62.43	62.00	0	6,880	0.00%
2021/09/23	27	61.32	24	61.33	60.60	3	7,084	0.04%
2021/09/22	19	60.21	13	61.19	61.80	6	7,374	0.08%
2021/09/17	7	61.17	3	63.00	63.20	4	7,359	0.05%
2021/09/16	5	62.88	16	62.78	61.50	-11	6,999	-0.16%
2021/09/15	7	68.53	10	67.20	66.60	-3	6,814	-0.04%
2021/09/14	39	73.48	21	72.75	71.60	18	6,610	0.27%
2021/09/13	7	73.71	15	76.15	77.40	-8	6,078	-0.13%
2021/09/10	3	72.27	0	71.00	70.40	3	5,751	0.05%
2021/09/09	1	70.70	1	71.20	72.00	0	5,718	0.00%
2021/09/08	1	69.60	0	0.00	69.60	1	5,698	0.02%
2021/09/07	2	71.40	4	71.20	72.20	-2	5,674	-0.04%
2021/09/06	6	77.33	2	80.00	74.80	4	5,623	0.07%
2021/09/03	2	74.30	3	75.00	74.10	-1	5,522	-0.02%
2021/09/02	0	0.00	2	73.90	73.40	-2	5,496	-0.04%
2021/08/30	5	73.30	1.2	73.10	74.20	3.8	5,399	0.07%
2021/08/27	25	71.26	24	71.45	73.40	1	5,394	0.02%
2021/08/26	3	72.37	8	72.95	73.20	-5	4,850	-0.10%
2021/08/25	1	63.89	7	65.51	66.60	-6	4,776	-0.13%
2021/08/24	0	59.90	6	59.95	60.60	-6	4,641	-0.13%
2021/08/23	1	54.90	22	53.35	55.10	-21	4,421	-0.48%
2021/08/20	21	53.57	0	0.00	53.70	21	4,285	0.49%
2021/08/19	9	52.14	7	53.91	52.50	2	4,075	0.05%
2021/08/18	6	49.72	7	50.20	51.90	-1	3,763	-0.03%
2021/08/17	4	49.90	3	48.53	48.75	1	3,588	0.03%
2021/08/16	3	49.72	15.9	50.28	50.90	-12.9	3,431	-0.38%
2021/08/13	2	48.50	34	48.65	47.95	-32	2,999	-1.07%
2021/08/12	0	0.00	7	47.55	47.60	-7	2,877	-0.24%
2021/08/11	2	47.05	7	46.98	46.40	-5	2,896	-0.17%
2021/08/10	0	0.00	20	45.85	46.45	-20	2,857	-0.70%
2021/08/09	3	46.57	24	46.16	46.35	-21	2,888	-0.73%
2021/07/28	0	0.00	3	43.00	43.05	-3	3,656	-0.08%
2021/07/27	4	43.35	0	0.00	43.40	4	3,749	0.11%
2021/07/26	4	44.00	0	0.00	43.90	4	3,927	0.10%
2021/07/22	2	44.05	2	43.65	43.65	0	4,094	0.00%
2021/07/21	10	44.40	0	0.00	43.80	10	4,146	0.24%
2021/07/20	0	0.00	1	44.20	44.45	-1	4,204	-0.02%
2021/07/19	10	45.25	0	0.00	45.30	10	4,298	0.23%
2021/07/15	0	0.00	6	45.28	45.20	-6	4,649	-0.13%
2021/07/14	3	43.52	0	0.00	43.95	3	4,836	0.06%
2021/07/13	5	44.78	0.1	44.60	44.50	4.9	5,117	0.10%
2021/07/12	0.1	45.50	5	45.40	45.35	-5	5,274	-0.09%
2021/07/09	1	45.00	0	0.00	45.00	1	5,297	0.02%
2021/07/08	0	0.00	7	45.75	45.45	-7	5,528	-0.13%
2021/07/07	2	45.50	2	45.25	45.10	0	5,582	0.00%
2021/07/06	1	46.10	6	46.13	46.00	-5	5,665	-0.09%
2021/07/05	0	0.00	1	46.50	46.40	-1	5,898	-0.02%
2021/07/02	2	46.25	0	0.00	45.90	2	6,108	0.03%
2021/07/01	3	47.07	5	46.85	46.85	-2	6,073	-0.03%
2021/06/30	6	49.14	172	49.35	48.05	-166	6,000	-2.77%	大賣/鉅額交易
2021/06/29	5	46.89	8	47.25	47.90	-3	5,699	-0.05%
2021/06/28	4	45.48	5	45.02	45.45	-1	5,302	-0.02%
2021/06/24	0	0.00	1	43.60	42.80	-1	5,229	-0.02%
2021/06/23	1	42.00	4	42.20	42.70	-3	5,236	-0.06%
2021/06/22	17	43.05	2	43.80	42.75	15	5,260	0.29%
2021/06/21	2	41.68	1	41.90	41.75	1	5,221	0.02%
2021/06/18	1	42.15	0	0.00	42.20	1	5,249	0.02%
2021/06/17	0	0.00	2	42.25	42.25	-2	5,278	-0.04%
2021/06/11	1	42.25	0	0.00	42.30	1	5,376	0.02%
2021/06/10	1	41.80	1	41.90	42.50	0	5,415	0.00%
2021/06/09	1	42.00	0	0.00	41.75	1	5,447	0.02%
2021/06/08	3	42.62	0	0.00	42.50	3	5,501	0.05%
2021/06/07	1	42.90	14	41.86	42.40	-13	5,574	-0.23%
2021/06/04	16	44.35	2	45.15	43.70	14	5,616	0.25%
2021/06/03	1	43.75	0	0.00	43.35	1	5,753	0.02%
2021/06/02	0	0.00	1	43.90	43.70	-1	5,863	-0.02%
2021/06/01	0	0.00	0	43.25	43.45	0	6,185	0.00%
2021/05/31	5	43.87	3	44.42	43.25	2	6,316	0.03%
2021/05/28	0.1	43.66	2	42.30	43.10	-1.9	6,624	-0.03%
2021/05/26	1	40.95	2	40.73	41.30	-1	6,844	-0.01%
2021/05/25	4	41.00	1	41.20	41.05	3	6,834	0.04%
2021/05/24	0	0.00	1	41.00	40.90	-1	6,834	-0.01%
2021/05/20	1	40.00	0	0.00	40.05	1	6,852	0.01%
2021/05/19	6	40.63	3	41.52	41.35	3	6,830	0.04%
2021/05/18	0	0.00	5	39.02	39.45	-5	6,746	-0.07%
2021/05/17	32	36.47	10	35.55	35.90	22	6,695	0.33%
2021/05/14	10	39.00	16	38.62	39.35	-6	6,636	-0.09%
2021/05/13	3	40.03	0	0.00	39.65	3	6,581	0.05%
2021/05/12	4	42.69	0.8	41.40	41.55	3.2	6,510	0.05%
2021/05/11	5	46.81	3	47.90	45.90	2	6,400	0.03%
2021/05/10	3	48.28	6	47.98	48.20	-3	6,281	-0.05%
2021/05/07	3	46.43	3	47.42	46.60	0	6,147	0.00%
2021/05/06	7	48.38	7	48.69	48.50	0	6,038	0.00%
2021/05/05	2	47.23	11	47.07	47.50	-9	5,885	-0.15%
2021/05/04	12	45.55	2	45.45	45.00	10	5,763	0.17%
2021/05/03	5	49.47	10	51.09	48.50	-5	5,669	-0.09%
2021/04/29	8	48.38	3	47.93	48.55	5	5,488	0.09%
2021/04/28	6.3	47.00	0	0.00	46.95	6.3	5,382	0.12%
2021/04/27	1	47.30	0	0.00	47.55	1	5,351	0.02%
2021/04/26	2	48.35	0	0.00	48.15	2	5,293	0.04%
2021/04/23	5	48.04	4	47.40	47.45	1	5,230	0.02%
2021/04/22	7.5	50.42	44	50.63	49.00	-36.5	5,142	-0.71%
2021/04/21	4	48.74	6	48.60	49.15	-2	4,854	-0.04%
2021/04/20	4	49.33	1	51.00	49.50	3	4,781	0.06%
2021/04/19	33	49.05	73	50.84	51.00	-40	4,602	-0.87%
2021/04/16	3	46.05	23	46.96	46.45	-20	4,316	-0.46%
2021/04/15	3	45.10	3	45.60	45.15	0	4,144	0.00%
2021/04/14	8	46.09	6	46.63	45.10	2	4,100	0.05%
2021/04/13	20	45.00	1.3	45.19	45.25	18.7	3,883	0.48%
2021/04/12	7	45.45	2	45.45	45.65	5	3,834	0.13%
2021/04/09	2	45.63	8	44.59	44.85	-6	3,734	-0.16%
2021/04/08	1	46.90	97	46.73	46.90	-96	3,482	-2.76%
2021/04/07	7	42.59	2	42.55	42.65	5	3,231	0.15%
2021/04/06	0	0.00	1	42.10	42.45	-1	3,234	-0.03%
2021/04/01	1	42.00	4	42.15	41.95	-3	3,187	-0.09%
2021/03/31	0	0.00	3	41.75	41.90	-3	3,156	-0.10%
2021/03/30	2	41.90	1	41.75	41.95	1	3,150	0.03%
2021/03/26	4	41.15	7	41.02	41.25	-3	3,183	-0.09%
2021/03/25	2	40.83	0	0.00	40.80	2	3,256	0.06%
2021/03/24	4	40.76	0	0.00	40.80	4	3,215	0.12%
2021/03/23	2	41.25	0	0.00	41.20	2	3,180	0.06%
2021/03/22	1	41.25	37	41.46	41.70	-36	3,165	-1.14%
2021/03/19	3	41.73	0	0.00	41.60	3	3,206	0.09%
2021/03/18	2	42.30	0	0.00	41.80	2	3,316	0.06%
2021/03/17	1	41.50	0	0.00	41.80	1	3,299	0.03%
2021/03/16	2	41.95	0	0.00	41.75	2	3,317	0.06%
2021/03/15	3	42.20	1	42.40	42.20	2	3,278	0.06%
2021/03/12	34	42.23	0	0.00	42.00	34	3,244	1.05%
2021/03/11	3	42.50	1.2	42.77	42.70	1.8	3,194	0.06%
2021/03/10	0	0.00	3	42.32	43.00	-3	3,122	-0.10%
2021/03/09	7	42.34	10	42.40	42.50	-3	3,043	-0.10%
2021/03/08	1	41.00	1	40.30	41.40	0	2,815	0.00%
2021/03/05	3	41.10	11	40.35	41.00	-8	2,707	-0.30%
2021/03/04	52	39.19	3	39.10	39.40	49	2,379	2.06%
2021/03/03	11	38.51	20.3	38.78	38.75	-9.3	2,235	-0.42%
2021/03/02	5	38.00	57	38.00	38.00	-52	1,860	-2.79%
2021/02/26	6	34.53	5	34.50	34.55	1	1,837	0.05%
2021/02/25	2	31.30	2	31.50	31.45	0	1,621	0.00%
2021/02/23	2	31.60	5	31.83	31.75	-3	1,614	-0.19%
2021/02/22	0	0.00	17	31.29	31.35	-17	1,593	-1.07%
2021/02/19	0	0.00	0.2	30.20	30.25	-0.2	1,567	-0.01%
2021/02/18	0	0.00	11	30.07	30.10	-11	1,563	-0.70%
2021/02/17	0	0.00	5	29.30	29.30	-5	1,564	-0.32%
2021/01/28	2	28.80	0	0.00	28.80	2	1,693	0.12%
2021/01/27	0.4	28.80	0	0.00	28.75	0.4	1,756	0.02%
2021/01/25	70	28.97	3	28.95	28.95	67	1,780	3.76%
2021/01/22	4	28.10	0	0.00	28.45	4	1,785	0.22%
2021/01/21	5	28.20	0	0.00	27.95	5	1,785	0.28%
2021/01/20	12	28.24	0	0.00	28.10	12	1,796	0.67%
2021/01/19	4	29.43	0	0.00	29.40	4	1,775	0.23%
2021/01/15	13	29.83	0	0.00	29.55	13	1,768	0.74%
2021/01/13	3	30.75	0	0.00	30.75	3	1,747	0.17%
2021/01/12	2	30.90	0	0.00	30.85	2	1,742	0.11%
2021/01/11	21	31.69	0.4	31.75	31.60	20.6	1,719	1.20%
2021/01/07	0	0.00	2	32.60	32.45	-2	1,712	-0.12%
2021/01/05	0	0.00	2	33.25	33.00	-2	1,697	-0.12%
2020/12/31	0	0.00	6	32.65	32.70	-6	1,683	-0.36%
2020/12/30	0	0.00	2	32.80	32.85	-2	1,686	-0.12%
2020/12/29	1	32.50	1	32.70	32.45	0	1,686	0.00%
2020/12/25	0	0.00	1	32.75	32.85	-1	1,632	-0.06%
2020/12/24	1	32.95	0	0.00	32.85	1	1,633	0.06%
2020/12/22	5	34.57	20	33.27	33.10	-15	1,645	-0.91%
2020/12/21	1	33.60	16	33.40	34.50	-15	1,568	-0.96%
2020/12/18	14	32.69	0	0.00	32.60	14	1,468	0.95%
2020/12/17	28	32.95	0	0.00	33.05	28	1,479	1.89%
2020/12/16	2	33.08	0	0.00	33.05	2	1,485	0.13%
2020/12/15	1	32.70	0	0.00	32.80	1	1,486	0.07%
2020/12/14	0	0.00	28	33.52	34.10	-28	1,440	-1.94%
2020/12/10	0	0.00	2	32.40	31.80	-2	1,357	-0.15%
2020/12/09	0	0.00	5	31.20	31.15	-5	1,460	-0.34%
2020/12/08	30	31.30	1	31.00	31.00	29	1,856	1.56%
2020/12/02	1	31.85	0	0.00	31.65	1	2,352	0.04%
2020/12/01	3	32.10	0	0.00	32.15	3	2,356	0.13%
2020/11/27	3	32.10	0	0.00	32.10	3	2,333	0.13%
2020/11/25	2	31.85	6	32.60	31.80	-4	2,354	-0.17%
2020/11/24	5	31.11	0	0.00	31.15	5	2,270	0.22%
2020/11/23	18	31.23	0	0.00	31.30	18	2,273	0.79%
2020/11/19	5	31.00	0	0.00	30.95	5	2,274	0.22%
2020/11/11	0	0.00	5	31.40	31.75	-5	2,418	-0.21%
2020/11/10	0	0.00	2	31.20	31.00	-2	2,393	-0.08%
2020/11/09	0	0.00	10	31.05	31.05	-10	2,386	-0.42%
2020/11/06	3	30.55	0	0.00	30.55	3	2,383	0.13%
2020/11/05	4	30.73	3	30.70	31.00	1	2,412	0.04%
2020/11/04	6	31.06	15	31.31	31.10	-9	2,501	-0.36%
2020/10/28	0	0.00	0.1	30.35	29.90	-0.1	2,542	0.00%
2020/10/27	1	29.50	0	0.00	29.50	1	2,521	0.04%
2020/10/26	3	29.45	0	0.00	29.40	3	2,524	0.12%
2020/10/21	1	29.50	0	0.00	29.65	1	2,534	0.04%
2020/10/20	0	0.00	5	29.45	29.50	-5	2,542	-0.20%
2020/10/16	5	30.20	10	30.04	29.75	-5	2,577	-0.19%
2020/10/12	10	30.90	0	0.00	30.80	10	2,623	0.38%
2020/10/05	0	0.00	12	29.71	29.85	-12	2,639	-0.45%
2020/09/30	10	29.64	0	0.00	29.60	10	2,646	0.38%
2020/09/29	0.1	29.35	0	0.00	29.40	0.1	2,642	0.00%
2020/09/28	34	29.05	0	0.00	29.25	34	2,632	1.29%
2020/09/25	3.2	28.40	0	0.00	28.55	3.2	2,620	0.12%
2020/09/24	10	29.20	0	0.00	28.80	10	2,587	0.39%
2020/09/22	12	30.70	0	0.00	30.55	12	2,541	0.47%
2020/09/18	11	31.74	0	0.00	31.40	11	2,496	0.44%
2020/09/17	5	31.35	0	0.00	31.25	5	2,468	0.20%
2020/09/16	4	31.33	0	0.00	31.30	4	2,436	0.16%
2020/09/15	7	31.74	0	0.00	31.55	7	2,401	0.29%
2020/09/14	3	32.38	2	32.05	32.30	1	2,372	0.04%
2020/09/11	4	33.56	44	34.17	32.50	-40	2,214	-1.81%
2020/09/10	0	0.00	0.5	31.70	31.70	-0.5	1,813	-0.03%
2020/09/09	11	31.28	1	30.90	32.15	10	1,753	0.57%
2020/09/08	2	31.90	6	30.60	30.85	-4	1,636	-0.24%
2020/09/07	8	30.72	41	30.28	31.60	-33	1,439	-2.29%
2020/09/02	2	28.50	0	0.00	28.60	2	1,301	0.15%
2020/08/31	0	0.00	16	28.90	28.85	-16	1,298	-1.23%
2020/08/25	2	28.30	0	0.00	28.40	2	1,252	0.16%
2020/08/24	4	28.50	0	0.00	28.45	4	1,242	0.32%
2020/08/21	0	0.00	5	28.60	28.50	-5	1,249	-0.40%
2020/08/20	11	28.33	2	27.95	27.80	9	1,237	0.73%
2020/08/19	1	28.80	0	0.00	28.75	1	1,201	0.08%
2020/08/18	0	0.00	12	29.66	29.10	-12	1,173	-1.02%
2020/08/17	0	0.00	4	28.94	29.30	-4	1,091	-0.37%
2020/08/14	0	0.00	2	28.35	28.15	-2	1,063	-0.19%
2020/08/10	0	0.00	26	28.68	29.00	-26	1,022	-2.54%
2020/08/06	0	0.00	3	26.90	26.95	-3	907	-0.33%
2020/08/05	0	0.00	3	27.28	27.30	-3	893	-0.34%
2020/08/04	10	27.10	0	0.00	27.15	10	877	1.14%
2020/08/03	5	26.75	0	0.00	26.55	5	846	0.59%
2020/07/27	0	0.00	1	25.30	25.20	-1	840	-0.12%
2020/07/23	0	0.00	10	26.25	26.20	-10	819	-1.22%
2020/07/21	1	25.65	0	0.00	25.70	1	770	0.13%
2020/07/20	0	0.00	5	26.40	26.45	-5	756	-0.66%
2020/07/15	0	0.00	1	25.90	26.45	-1	674	-0.15%
2020/07/10	0	0.00	2	26.15	26.00	-2	613	-0.33%
2020/07/06	2	25.75	0	0.00	25.70	2	590	0.34%
2020/07/02	0	0.00	5	25.90	25.90	-5	585	-0.85%
2020/07/01	0	0.00	10	25.65	25.70	-10	581	-1.72%
2020/06/12	0	0.00	1	24.45	24.55	-1	557	-0.18%
2020/06/09	1	26.60	21	26.36	26.00	-20	559	-3.58%
2020/06/08	0	0.00	3	25.30	25.25	-3	528	-0.57%
2020/06/05	1	25.00	0	0.00	25.15	1	518	0.19%
2020/06/04	8	25.07	0	0.00	25.00	8	516	1.55%
2020/06/03	0	0.00	1	24.60	24.55	-1	497	-0.20%
2020/06/02	30	24.45	2	24.50	24.50	28	495	5.65%
2020/05/29	5	24.50	0	0.00	24.55	5	486	1.03%
2020/05/26	0	0.00	5	24.20	24.15	-5	462	-1.08%
2020/05/19	1	25.20	0	0.00	24.40	1	445	0.22%
2020/05/15	0	0.00	1	24.30	24.20	-1	411	-0.24%
2020/05/13	0	0.00	2	23.40	23.50	-2	392	-0.51%
2020/05/06	12	24.71	21	24.70	24.35	-9	357	-2.52%
2020/05/05	10	22.48	5	21.70	23.00	5	306	1.63%
2020/04/24	3	20.30	0	0.00	20.25	3	293	1.02%
2020/04/23	0	0.00	2	20.25	20.30	-2	293	-0.68%
2020/04/01	0	0.00	1	19.30	19.50	-1	298	-0.33%
2020/03/26	0	0.00	20	19.40	19.45	-20	297	-6.73%
2020/03/25	0	0.00	2	19.15	19.20	-2	293	-0.68%
2020/03/20	2	17.30	0	0.00	17.60	2	284	0.70%
2020/03/19	2	17.13	0	0.00	16.60	2	279	0.72%
2020/03/18	20	18.60	0	0.00	18.35	20	268	7.46%
2020/03/17	1	18.60	0	0.00	18.90	1	263	0.38%
2020/03/13	5	19.05	0	0.00	19.25	5	252	1.98%
2020/03/10	0	0.00	1	22.50	22.85	-1	211	-0.47%
2020/03/09	10	23.00	0	0.00	22.95	10	203	4.91%
2020/03/03	1	23.85	0	0.00	23.90	1	198	0.50%
2020/02/21	0	0.00	2	24.10	24.00	-2	192	-1.04%
2020/02/11	2	23.45	0	0.00	23.50	2	202	0.99%
2020/02/04	1	23.60	0	0.00	23.60	1	249	0.40%
2020/01/31	2	23.80	0	0.00	23.80	2	248	0.80%
2020/01/30	20	23.80	0	0.00	23.20	20	246	8.10%
2020/01/13	0	0.00	4	25.50	25.10	-4	234	-1.70%
2020/01/02	0	0.00	20	25.20	25.20	-20	237	-8.43%
2019/12/31	10	25.03	0	0.00	25.10	10	237	4.20%
2019/12/20	2	24.60	0	0.00	24.65	2	339	0.59%
2019/12/17	2	24.55	0	0.00	24.55	2	339	0.59%
2019/12/05	22	24.35	2	24.40	24.35	20	374	5.34%
2019/12/04	1	24.20	0	0.00	24.35	1	385	0.26%
2019/11/19	2	24.35	0	0.00	24.35	2	403	0.50%
2019/11/11	6	24.70	0	0.00	24.60	6	395	1.52%
2019/10/28	5	24.95	0	0.00	24.90	5	364	1.37%
2019/10/24	2	25.05	0	0.00	25.00	2	367	0.54%
2019/10/16	0	0.00	3	25.17	25.20	-3	375	-0.80%
2019/10/07	0	0.00	1	25.60	25.45	-1	382	-0.26%
2019/10/02	1	26.80	0	0.00	26.40	1	370	0.27%
2019/10/01	6	25.81	0	0.00	26.00	6	306	1.96%
2019/09/19	1	25.55	1	25.95	25.40	0	271	0.00%
2019/09/18	0	0.00	1	25.45	25.40	-1	260	-0.38%
2019/09/11	0	0.00	10	24.70	24.75	-10	243	-4.10%
2019/09/09	0	0.00	10	24.80	25.00	-10	245	-4.08%
2019/08/20	10	23.32	0	0.00	23.30	10	237	4.22%
2019/08/13	0	0.00	20	23.00	23.05	-20	254	-7.85%
2019/08/08	0	0.00	2	23.55	23.80	-2	251	-0.80%
2019/08/06	15	23.07	0	0.00	23.40	15	257	5.82%
2019/08/02	0	0.00	2	23.40	23.50	-2	258	-0.77%
2019/08/01	5	24.10	0	0.00	23.90	5	262	1.90%
2019/07/31	0	0.00	0	24.55	24.35	0	265	0.00%
2019/07/30	6	24.50	0	0.00	24.55	6	264	2.27%
2019/07/24	1	24.90	0	0.00	24.85	1	288	0.35%
2019/07/22	0	0.00	5	25.00	25.00	-5	292	-1.71%
2019/07/19	0	0.00	6	24.98	24.85	-6	294	-2.04%
2019/07/18	0	0.00	2	25.00	24.90	-2	297	-0.67%
2019/07/16	16	25.04	3	25.00	25.00	13	292	4.44%
2019/07/10	3	25.75	0	0.00	25.60	3	316	0.95%
2019/07/01	0	0.00	2	25.65	25.55	-2	348	-0.57%
2019/06/10	3	25.65	1	25.65	25.75	2	552	0.36%
2019/06/05	0	0.00	5	26.00	26.00	-5	556	-0.90%
2019/05/24	0	0.00	1	25.60	25.65	-1	595	-0.17%
2019/05/21	4	25.50	10	25.60	25.60	-6	665	-0.90%
2019/05/20	5	25.98	0	0.00	25.50	5	773	0.65%
2019/05/17	3	24.85	0	0.00	25.00	3	769	0.39%
2019/05/14	10	24.45	0	0.00	24.90	10	794	1.26%
2019/05/08	0	26.30	0	0.00	26.30	0	828	0.00%
2019/05/02	0	0.00	1	26.75	26.60	-1	910	-0.11%
2019/04/23	1	26.70	0	0.00	26.55	1	920	0.11%
2019/04/19	2	27.10	0	0.00	26.70	2	939	0.21%
2019/04/18	0	0.00	0	27.20	27.10	0	953	0.00%
2019/03/26	10	26.60	0	0.00	26.60	10	1,257	0.80%
2019/03/22	0	0.00	2	27.00	26.95	-2	1,244	-0.16%
2019/03/21	0	0.00	10	27.70	27.40	-10	1,233	-0.81%
2019/03/20	3.3	27.66	3	27.73	27.25	0.3	1,202	0.02%
2019/03/19	0	0.00	1	27.25	27.20	-1	1,132	-0.09%
2019/03/18	0.5	26.80	0	0.00	26.85	0.5	1,115	0.04%
2019/03/12	1	26.90	0	0.00	26.80	1	1,147	0.09%
2019/03/08	2	26.75	0	0.00	26.80	2	1,178	0.17%
2019/03/07	10	26.55	0	0.00	26.60	10	1,223	0.82%
2019/03/06	0	0.00	11	27.20	27.15	-11	1,230	-0.89%
2019/02/20	0	0.00	1	27.95	27.40	-1	1,250	-0.08%
2019/02/19	1	26.85	11	27.69	27.80	-10	1,228	-0.81%
2019/02/12	1	26.70	3	26.80	27.00	-2	1,236	-0.16%
2019/02/11	11	26.86	2	26.80	26.80	9	1,231	0.73%
2019/01/30	0	0.00	10	27.00	26.50	-10	1,225	-0.82%
2019/01/24	10	26.95	22	26.73	26.80	-12	1,282	-0.94%
2019/01/22	0	0.00	1	25.80	25.70	-1	1,233	-0.08%
2019/01/21	11.1	25.60	0	0.00	25.55	11.1	1,242	0.89%
2019/01/18	2	26.35	0	0.00	26.25	2	1,252	0.16%
2019/01/11	0	0.00	16	26.38	26.30	-16	1,354	-1.18%
2019/01/10	15	26.60	13	26.47	26.65	2	1,388	0.14%
2019/01/09	0	0.00	13	26.00	25.85	-13	1,399	-0.93%
2019/01/08	1	25.55	0	0.00	25.80	1	1,415	0.07%
2019/01/04	15	25.14	10	25.05	25.25	5	1,486	0.34%
2019/01/03	4	25.65	0	0.00	25.65	4	1,557	0.26%
2018/12/28	12	26.78	0	0.00	26.35	12	1,655	0.72%
2018/12/26	16	26.28	0	0.00	26.00	16	1,791	0.89%
2018/12/25	12	26.67	2	26.60	26.60	10	1,924	0.52%
2018/12/24	0	0.00	8	28.19	27.40	-8	1,969	-0.41%
2018/12/22	0	0.00	42	27.70	27.70	-42	2,010	-2.09%
2018/12/21	5	26.29	5	26.08	26.05	0	2,102	0.00%
2018/12/20	21	26.41	8	26.46	26.10	13	2,275	0.57%
2018/12/12	0	0.00	9	25.63	25.70	-9	3,781	-0.24%
2018/12/10	2	25.70	0	0.00	25.35	2	4,155	0.05%
2018/12/07	2	25.20	2	25.20	25.20	0	4,567	0.00%
2018/12/06	2	25.55	0	0.00	25.20	2	4,835	0.04%
2018/12/05	0	0.00	10	25.65	25.60	-10	4,875	-0.21%
2018/12/03	5	25.83	10	25.70	26.10	-5	5,147	-0.10%
2018/11/30	11	25.62	0	0.00	25.55	11	5,162	0.21%
2018/11/29	0	0.00	7	26.47	26.10	-7	5,170	-0.14%
2018/11/27	17	25.89	0	0.00	25.85	17	5,151	0.33%
2018/11/26	25	26.28	0	0.00	26.45	25	5,143	0.49%
2018/11/23	2.2	26.93	0	0.00	26.70	2.2	5,140	0.04%
2018/11/22	5	27.10	1	27.00	27.00	4	5,145	0.08%
2018/11/20	6	27.37	0	0.00	27.40	6	5,197	0.12%
2018/11/19	0	0.00	1	27.60	27.50	-1	5,451	-0.02%
2018/11/16	9	27.73	7	27.70	27.50	2	5,490	0.04%
2018/11/15	2	27.70	0	0.00	27.90	2	5,487	0.04%
2018/11/14	2	28.15	15	28.96	28.00	-13	5,475	-0.24%
2018/11/12	1	27.65	0	0.00	27.40	1	5,380	0.02%
2018/11/08	9	27.18	5	27.10	27.15	4	5,363	0.07%
2018/11/07	2	27.08	2	27.10	26.90	0	5,373	0.00%
2018/11/06	0	0.00	2	27.35	26.70	-2	5,392	-0.04%
2018/11/05	8	27.02	4	27.15	26.90	4	5,378	0.07%
2018/11/02	3	27.30	22	27.13	26.90	-19	5,367	-0.35%
2018/11/01	0	0.00	6	26.06	26.10	-6	5,317	-0.11%
2018/10/31	4	25.88	6	25.82	25.95	-2	5,308	-0.04%
2018/10/30	6	25.30	0	0.00	25.50	6	5,298	0.11%
2018/10/26	7	25.87	3	25.80	25.10	4	5,283	0.08%
2018/10/25	33	25.79	5	25.95	25.50	28	5,266	0.53%
2018/10/24	3	26.83	0	0.00	26.85	3	5,241	0.06%
2018/10/19	1	27.50	0	0.00	27.90	1	5,261	0.02%
2018/10/17	7	28.48	0	0.00	28.00	7	5,240	0.13%
2018/10/16	4	28.90	3	29.20	28.65	1	5,216	0.02%
2018/10/15	3	28.90	5	28.70	28.90	-2	5,209	-0.04%
2018/10/12	5	28.50	2	28.80	28.90	3	5,187	0.06%
2018/10/11	22	28.47	6	28.26	28.15	16	5,151	0.31%
2018/10/09	3	31.55	4	31.25	31.25	-1	5,095	-0.02%
2018/10/08	0	0.00	4	31.13	31.50	-4	5,103	-0.08%
2018/10/05	13	30.85	40	31.61	30.70	-27	5,050	-0.53%
2018/10/04	2	32.18	0	0.00	32.45	2	4,964	0.04%
2018/10/03	10	32.55	4	33.29	32.00	6	4,945	0.12%
2018/10/02	9	33.74	0	0.00	33.15	9	4,826	0.19%
2018/10/01	2	33.65	2	34.15	33.70	0	4,780	0.00%
2018/09/28	14	35.07	11	35.12	33.95	3	4,671	0.06%
2018/09/27	4	35.30	1.6	35.15	35.40	2.4	4,499	0.05%
2018/09/26	13	35.50	16	35.41	36.10	-3	4,349	-0.07%
2018/09/25	10	35.35	6	35.58	34.60	4	4,034	0.10%
2018/09/21	10	33.55	10	33.74	33.45	0	3,571	0.00%
2018/09/20	7	33.03	12	32.86	32.75	-5	3,398	-0.15%
2018/09/19	55	33.26	15	32.70	32.50	40	3,343	1.20%
2018/09/18	2	32.10	1	31.95	31.30	1	3,358	0.03%
2018/09/17	8	32.69	0	0.00	32.35	8	3,306	0.24%
2018/09/14	13	31.01	24	31.12	31.80	-11	3,240	-0.34%
2018/09/13	0	0.00	5	32.57	32.60	-5	3,161	-0.16%
2018/09/12	3	31.03	19	30.31	31.60	-16	3,062	-0.52%
2018/09/10	2	28.85	7	28.64	29.00	-5	3,417	-0.15%
2018/09/07	5	29.26	12	28.80	28.40	-7	3,528	-0.20%
2018/09/06	2	28.20	4	28.33	27.50	-2	3,424	-0.06%
2018/09/05	4	27.73	11	28.74	28.30	-7	3,520	-0.20%
2018/09/04	10	27.29	0	0.00	27.30	10	3,480	0.29%
2018/08/31	7	28.18	3	28.00	27.85	4	3,500	0.11%
2018/08/29	0	0.00	2	27.95	28.10	-2	3,505	-0.06%
2018/08/28	1	28.20	16	28.20	28.10	-15	3,518	-0.43%
2018/08/27	4	28.55	6	28.32	28.40	-2	3,590	-0.06%
2018/08/24	24	28.65	23	28.66	28.65	1	3,623	0.03%
2018/08/23	2	27.15	13	28.07	28.15	-11	3,380	-0.33%
2018/08/22	2	25.65	0	0.00	25.60	2	3,358	0.06%
2018/08/17	0	0.00	6	25.80	25.60	-6	3,445	-0.17%
2018/08/16	1	25.15	0	0.00	25.60	1	3,470	0.03%
2018/08/15	0	0.00	2	26.05	25.65	-2	3,511	-0.06%
2018/08/14	0	0.00	4	25.75	26.20	-4	3,527	-0.11%
2018/08/13	12	25.51	0	0.00	25.60	12	3,538	0.34%
2018/08/10	10	26.90	0	0.00	26.85	10	3,532	0.28%
2018/08/09	4	27.78	0	0.00	27.40	4	3,550	0.11%
2018/08/08	1	27.80	0	0.00	27.70	1	3,577	0.03%
2018/08/06	3	27.80	0	0.00	28.00	3	3,734	0.08%
2018/08/03	0	0.00	3	27.85	27.80	-3	3,907	-0.08%
2018/08/02	3	27.80	2	27.95	27.75	1	4,179	0.02%
2018/07/31	3	28.25	0	0.00	28.15	3	4,374	0.07%
2018/07/30	4	28.44	9	28.58	28.15	-5	4,411	-0.11%
2018/07/27	2	28.00	0	0.00	27.90	2	4,403	0.05%
2018/07/26	0	0.00	2	28.05	27.85	-2	4,537	-0.04%
2018/07/25	11	28.07	0	0.00	27.80	11	4,704	0.23%
2018/07/24	3	28.05	2	28.40	28.05	1	4,854	0.02%
2018/07/23	3	28.07	2	27.80	27.60	1	4,997	0.02%
2018/07/20	3	28.00	5	28.30	27.80	-2	5,208	-0.04%
2018/07/18	3	28.97	0	0.00	28.80	3	5,234	0.06%
2018/07/17	7.4	29.21	5	29.48	29.00	2.4	5,258	0.05%
2018/07/16	3	29.45	4	29.44	29.45	-1	5,258	-0.02%
2018/07/13	1	28.45	1	28.60	28.35	0	5,234	0.00%
2018/07/12	1	28.45	2	28.73	28.45	-1	5,243	-0.02%
2018/07/11	21	28.78	7	28.83	28.45	14	5,258	0.27%
2018/07/10	2	28.75	2	28.75	28.85	0	5,246	0.00%
2018/07/09	3	28.02	2	28.15	28.70	1	5,271	0.02%
2018/07/06	8	27.69	4	27.61	27.90	4	5,327	0.08%
2018/07/05	7	28.46	5	28.59	27.85	2	5,507	0.04%
2018/07/04	3	28.10	2	28.60	28.80	1	5,719	0.02%
2018/07/03	4	29.80	4	29.23	28.60	0	5,873	0.00%
2018/07/02	1	29.50	3	29.30	29.35	-2	6,167	-0.03%
2018/06/29	6	30.54	8	30.78	30.15	-2	6,152	-0.03%
2018/06/28	5	30.31	1	30.00	30.00	4	6,147	0.07%
2018/06/27	15	31.60	10	31.34	30.00	5	6,209	0.08%
2018/06/26	11	29.18	7	29.32	29.40	4	6,028	0.07%
2018/06/25	14	31.17	6	30.77	29.80	8	5,979	0.13%
2018/06/22	0	0.00	6	32.07	30.65	-6	5,874	-0.10%
2018/06/21	29	33.37	22	33.57	32.55	7	5,762	0.12%
2018/06/20	19	30.71	27	31.40	33.50	-8	5,433	-0.15%
2018/06/19	2	30.90	12	31.65	31.65	-10	4,922	-0.20%
2018/06/15	2	29.40	1	29.00	28.80	1	4,753	0.02%
2018/06/14	1	31.00	12	31.00	31.00	-11	4,518	-0.24%
2018/06/13	0	0.00	1	26.90	28.20	-1	4,452	-0.02%
2018/06/08	0	0.00	1	26.30	25.80	-1	4,291	-0.02%
2018/06/07	2	26.25	0	0.00	25.85	2	4,274	0.05%
2018/06/06	3	26.30	0	0.00	26.10	3	4,259	0.07%
2018/06/05	2	26.00	0	0.00	26.00	2	4,232	0.05%
2018/06/04	2	27.20	3	27.17	26.60	-1	4,209	-0.02%
2018/06/01	1	26.90	22	27.00	26.65	-21	4,125	-0.51%
2018/05/31	0	0.00	1	25.05	24.95	-1	4,041	-0.02%
2018/05/30	3	25.28	2	25.30	25.05	1	4,042	0.02%
2018/05/28	0	0.00	3	24.80	24.65	-3	4,038	-0.07%
2018/05/24	20	25.65	0	0.00	26.05	20	4,022	0.50%
2018/05/23	3	26.02	0	0.00	25.70	3	4,007	0.07%
2018/05/22	1	26.90	0	0.00	26.80	1	3,965	0.03%
2018/05/18	20	27.40	0.2	27.10	27.10	19.8	3,931	0.50%
2018/05/17	0.2	27.50	0.1	27.50	27.40	0.1	3,933	0.00%
2018/05/16	0	0.00	7	27.71	27.80	-7	4,012	-0.17%
2018/05/15	1	28.00	20	28.60	27.70	-19	4,006	-0.47%
2018/05/14	20	27.50	0	0.00	27.30	20	3,917	0.51%
2018/05/11	2	28.25	0	0.00	27.95	2	3,874	0.05%
2018/05/10	15	28.22	0	0.00	27.55	15	3,717	0.40%
2018/05/09	0	0.00	15	28.37	29.15	-15	3,445	-0.44%
2018/05/03	0	0.00	15	28.30	28.00	-15	3,167	-0.47%
2018/05/02	12	27.59	17	27.78	27.55	-5	3,029	-0.17%
2018/04/30	32	32.55	36.5	30.65	30.60	-4.5	2,850	-0.16%
2018/04/27	1	32.00	0	0.00	32.00	1	2,698	0.04%
2018/04/26	4	34.15	1	37.20	32.95	3	2,531	0.12%
2018/04/25	0	0.00	5	34.00	36.60	-5	2,333	-0.21%
2018/04/24	0	0.00	7.2	36.58	34.50	-7.2	2,339	-0.31%
2018/04/23	0	0.00	80	35.35	36.00	-80	2,389	-3.35%
2018/04/20	0	0.00	73	34.77	34.80	-73	2,378	-3.07%
2018/04/16	0	0.00	9	36.05	36.80	-9	2,531	-0.36%
2018/04/13	0	0.00	5	37.76	36.55	-5	2,495	-0.20%
2018/04/12	0	0.00	5	39.45	38.90	-5	2,450	-0.20%
2018/04/11	2	37.30	17	37.50	39.45	-15	2,378	-0.63%
2018/04/10	7	38.56	18	38.21	35.90	-11	2,177	-0.51%
2018/04/09	7	37.60	16	37.75	38.00	-9	1,938	-0.46%
2018/04/03	5	34.55	18	34.55	34.55	-13	1,751	-0.74%
2018/04/02	0	0.00	22	31.45	31.45	-22	1,424	-1.54%
2018/03/31	0	0.00	14	28.60	28.60	-14	1,397	-1.00%
2018/03/30	6	26.00	57	25.86	26.00	-51	1,356	-3.76%
2018/03/29	7	23.48	3	22.77	23.65	4	1,229	0.33%
2018/03/28	11	21.92	0	0.00	21.50	11	1,140	0.96%
2018/03/19	0	0.00	1	21.05	21.05	-1	1,087	-0.09%
2018/03/09	1	21.05	0	0.00	21.00	1	1,073	0.09%
2018/03/08	0	0.00	0.1	21.30	21.40	-0.1	1,069	-0.01%
2018/03/07	2	21.15	1	21.25	21.05	1	1,068	0.09%
2018/03/06	0	0.00	1	21.45	21.30	-1	1,065	-0.09%
2018/03/05	20	21.50	0	0.00	21.55	20	1,059	1.89%
2018/03/01	0	0.00	3	23.22	22.80	-3	1,030	-0.29%
2018/02/27	0	0.00	1	22.25	22.10	-1	976	-0.10%
2018/02/26	3	22.40	20	22.60	22.40	-17	962	-1.77%
2018/02/23	21	21.80	0	0.00	21.40	21	929	2.26%
2018/02/22	1	21.50	0	0.00	21.10	1	910	0.11%
2018/02/12	0	0.00	1	21.25	21.20	-1	893	-0.11%
2018/02/08	5	23.25	5	23.13	22.30	0	855	0.00%
2018/02/07	0	0.00	2	21.50	21.90	-2	748	-0.27%
2018/02/06	2	19.80	0	0.00	19.95	2	722	0.28%
2018/02/05	0	0.00	2	21.90	21.60	-2	701	-0.29%
2018/02/02	5	21.48	1	21.80	21.85	4	687	0.58%
2018/01/26	0	0.00	1	21.70	21.75	-1	616	-0.16%
2018/01/25	1	22.20	0	0.00	22.20	1	609	0.16%
2018/01/24	1	22.00	0	0.00	22.00	1	600	0.17%
2018/01/17	10	22.70	20	23.25	23.00	-10	509	-1.96%
2018/01/16	0	0.00	0.5	22.30	22.30	-0.5	432	-0.12%
2018/01/15	26	22.94	14	22.66	22.35	12	401	2.99%
2018/01/12	1	23.40	2	23.23	23.95	-1	312	-0.32%