華城 (1519)-元富-敦南券商分點個股進出

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
955
漲跌
▲5
漲幅
+0.53%
成交量
13,487張
產業
上市電機機械類股
610人加入追蹤

立即追蹤
本地時間:13:35(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

華城 (1519)籌碼相關－元富-敦南券商分點個股進出

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

元富-敦南券商分點個股進出
元富-敦南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	4	973.25	4.3	959.77	955.00	-0.3	9,456	0.00%
2024/04/17	6	920.17	5	927.42	950.00	1	9,597	0.01%
2024/04/16	5	882.99	5	865.54	864.00	0	9,707	0.00%
2024/04/15	0	887.20	1	930.00	876.00	-1	9,834	-0.01%
2024/04/12	2.4	917.54	3	936.33	946.00	-0.6	9,802	-0.01%
2024/04/11	0	910.00	1	880.32	860.00	-1	9,877	-0.01%
2024/04/10	4	867.21	3	881.67	857.00	1	10,154	0.01%
2024/04/09	0	0.00	1	852.00	853.00	-1	10,284	-0.01%
2024/04/08	1	861.00	1	857.00	776.00	0	10,564	0.00%
2024/03/27	0	0.00	1	711.00	710.00	-1	11,970	-0.01%
2024/03/19	0	0.00	1	662.00	660.00	-1	12,960	-0.01%
2024/03/18	4	687.53	1	699.96	694.00	3	13,261	0.02%
2024/03/15	9	663.00	9	669.33	665.00	0	13,324	0.00%
2024/03/14	16	608.81	15	601.97	634.00	1	13,287	0.01%
2024/03/13	0	0.00	2	566.14	577.00	-2	13,228	-0.02%
2024/03/12	4.1	536.21	3	539.00	525.00	1.1	13,474	0.01%
2024/03/08	3	491.50	9	522.78	502.00	-6	14,309	-0.04%
2024/03/07	6	526.00	0	0.00	541.00	6	14,648	0.04%
2024/03/06	0	0.00	1	545.04	555.00	-1	14,931	-0.01%
2024/03/05	1	549.00	0	0.00	549.00	1	15,117	0.01%
2024/03/01	0	0.00	1	531.00	538.00	-1	15,309	-0.01%
2024/02/29	1	538.00	0	0.00	538.00	1	15,599	0.01%
2024/02/26	0	0.00	31	549.51	538.00	-31	15,920	-0.19%
2024/02/23	39	556.20	8	548.13	560.00	31	15,963	0.19%
2024/02/22	9	517.33	14	517.43	517.00	-5	15,798	-0.03%
2024/02/21	15	512.07	14	512.36	507.00	1	15,728	0.01%
2024/02/20	51	494.55	49	498.37	502.00	2	15,754	0.01%
2024/02/19	18	510.61	19	509.58	502.00	-1	15,843	-0.01%
2024/02/16	39	498.65	40	501.29	503.00	-1	15,945	-0.01%
2024/02/15	29	510.34	29	510.76	496.00	0	15,911	0.00%
2024/02/05	36	495.15	35	495.24	492.00	1	15,905	0.01%
2024/02/02	50	499.33	47.1	498.14	488.50	2.9	15,787	0.02%
2024/02/01	26	464.75	26	473.40	488.00	0	15,625	0.00%
2024/01/31	16.1	428.12	16	445.91	444.00	0.1	15,346	0.00%
2024/01/30	10	414.85	9	411.44	420.00	1	15,277	0.01%
2024/01/29	9	386.89	9	392.28	395.50	0	15,176	0.00%
2024/01/26	11	375.86	11	379.37	380.50	0	15,110	0.00%
2024/01/25	5	383.40	6	387.83	380.50	-1	15,092	-0.01%
2024/01/24	6	391.08	6	388.17	392.00	0	15,113	0.00%
2024/01/23	5	388.10	6	386.25	385.00	-1	15,081	-0.01%
2024/01/22	4	368.13	4	358.75	371.00	0	14,889	0.00%
2024/01/19	3	357.83	3	360.17	354.50	0	14,857	0.00%
2024/01/18	3	367.33	3	365.33	360.00	0	14,806	0.00%
2024/01/17	3	368.50	4	366.75	367.00	-1	14,731	-0.01%
2024/01/16	16	370.81	16	369.06	371.00	0	14,678	0.00%
2024/01/15	11	382.59	20	380.93	376.50	-9	14,597	-0.06%
2024/01/12	3	370.00	4	361.50	370.00	-1	14,128	-0.01%
2024/01/11	7	355.36	6	356.67	352.50	1	13,859	0.01%
2024/01/10	2	358.25	6	357.33	367.00	-4	13,575	-0.03%
2024/01/09	43	349.83	68	348.27	362.00	-25	13,419	-0.19%
2024/01/08	13	341.42	6	340.67	343.50	7	13,166	0.05%
2024/01/05	19	333.45	3	330.00	334.00	16	13,086	0.12%
2024/01/04	15	335.90	11	334.73	331.50	4	13,130	0.03%
2024/01/03	4	340.25	2	335.00	339.50	2	12,941	0.02%
2024/01/02	8	330.69	9	338.11	342.00	-1	12,972	-0.01%
2023/12/29	7	323.43	55	328.51	327.00	-48	12,959	-0.37%
2023/12/28	71	334.52	24.1	331.29	348.00	46.9	12,540	0.37%
2023/12/27	0	0.00	0	322.00	316.50	0	12,407	0.00%
2023/12/26	15.1	326.85	25	325.56	315.00	-9.9	12,443	-0.08%
2023/12/25	80	333.20	68	334.12	333.50	12	12,426	0.10%
2023/12/22	9	319.56	7	320.71	321.00	2	12,567	0.02%
2023/12/21	4	322.25	4	323.63	318.50	0	12,690	0.00%
2023/12/20	53	330.99	53	332.89	329.00	0	12,710	0.00%
2023/12/19	12	333.79	12	331.13	332.50	0	12,698	0.00%
2023/12/18	12	340.33	12	342.79	340.00	0	12,706	0.00%
2023/12/15	13	365.92	3	365.00	347.50	10	12,695	0.08%
2023/12/14	4	354.38	4	356.50	355.00	0	12,522	0.00%
2023/12/13	17	364.21	17	366.26	355.50	0	12,405	0.00%
2023/12/12	22	350.02	22.1	351.82	356.00	-0.1	12,247	0.00%
2023/12/11	22.1	346.10	25	351.82	339.00	-2.9	12,126	-0.02%
2023/12/08	19	365.18	19	367.66	367.00	0	11,943	0.00%
2023/12/07	14	360.68	14	364.86	360.50	0	11,751	0.00%
2023/12/06	9	344.72	10	346.00	345.00	-1	11,318	-0.01%
2023/12/05	10	319.25	63	316.33	340.00	-53	10,842	-0.49%
2023/12/04	133	302.70	84	303.61	309.50	49	10,334	0.47%	大買/
2023/12/01	43	286.53	74	289.56	285.00	-31	10,050	-0.31%
2023/11/30	39	280.04	73	277.53	280.00	-34	9,890	-0.34%
2023/11/29	29	272.48	4	273.00	274.50	25	9,933	0.25%
2023/11/28	36	273.64	5	273.90	275.50	31	10,156	0.31%
2023/11/27	11	275.00	6	269.67	266.50	5	10,131	0.05%
2023/11/24	3	271.17	1	269.00	275.00	2	9,994	0.02%
2023/11/22	0	0.00	50	258.80	256.00	-50	10,050	-0.50%
2023/11/21	41	266.96	1	262.00	262.00	40	10,180	0.39%
2023/11/20	13	265.69	4	267.75	263.50	9	10,417	0.09%
2023/11/17	8	277.75	7	278.64	273.00	1	10,720	0.01%
2023/11/16	10	275.45	12	275.67	280.00	-2	10,852	-0.02%
2023/11/15	20	269.03	16	270.06	275.50	4	10,892	0.04%
2023/11/14	1	249.50	3	255.67	258.50	-2	10,845	-0.02%
2023/11/13	4	245.00	2	246.75	247.50	2	10,839	0.02%
2023/11/10	6	235.25	4	237.50	237.50	2	10,923	0.02%
2023/11/09	6	245.50	4	234.50	234.50	2	10,959	0.02%
2023/11/08	2	241.25	6	242.00	242.00	-4	10,935	-0.04%
2023/11/07	5	247.99	2	242.25	242.00	3	10,964	0.03%
2023/11/06	2	244.50	1	244.50	241.00	1	10,911	0.01%
2023/11/03	7	229.57	5	227.30	225.00	2	10,967	0.02%
2023/11/02	1	225.00	1	224.50	224.50	0	10,967	0.00%
2023/11/01	5	219.90	5	219.20	224.00	0	10,955	0.00%
2023/10/31	0	0.00	20	239.00	224.00	-20	10,889	-0.18%
2023/10/30	15	244.30	16	247.69	244.00	-1	10,858	-0.01%
2023/10/27	22	255.84	23	255.46	251.00	-1	11,053	-0.01%
2023/10/26	9	259.67	7	262.50	262.00	2	10,964	0.02%
2023/10/25	2	263.25	1	260.50	260.50	1	10,877	0.01%
2023/10/24	9	273.56	17	274.47	264.50	-8	10,767	-0.07%
2023/10/23	27	276.15	3	274.50	276.00	24	10,637	0.23%
2023/10/20	1	256.00	1	262.00	263.00	0	10,519	0.00%
2023/10/19	3	267.00	2	266.00	260.50	1	10,436	0.01%
2023/10/18	3	271.50	3	274.50	270.00	0	10,358	0.00%
2023/10/17	1	292.50	10	285.50	282.00	-9	10,301	-0.09%
2023/10/16	10	287.00	0	0.00	286.50	10	10,209	0.10%
2023/10/13	3	278.33	0	0.00	279.00	3	10,184	0.03%
2023/10/12	1	286.97	3	286.35	282.00	-2	10,510	-0.02%
2023/10/11	1	297.47	4	298.47	291.50	-3	10,446	-0.03%
2023/10/06	5	294.90	3	296.50	300.50	2	10,317	0.02%
2023/10/05	4	287.85	8	287.31	287.00	-4	10,182	-0.04%
2023/10/04	4	266.50	10	268.50	271.50	-6	9,949	-0.06%
2023/10/03	11	269.64	2	262.75	264.50	9	9,877	0.09%
2023/10/02	8	268.50	13	262.77	261.00	-5	9,718	-0.05%
2023/09/28	2	262.77	5.2	270.00	271.00	-3.2	9,563	-0.03%
2023/09/27	29.1	257.06	24	259.33	265.00	5.1	9,350	0.05%
2023/09/26	7.1	250.41	2	250.50	251.50	5.1	9,032	0.06%
2023/09/25	3	236.17	2	236.25	237.00	1	8,848	0.01%
2023/09/19	0	0.00	1	244.00	237.50	-1	8,858	-0.01%
2023/09/18	0	0.00	1	249.50	246.50	-1	8,894	-0.01%
2023/09/14	10	261.40	10	261.95	258.00	0	9,015	0.00%
2023/09/13	4	274.73	4	276.00	266.00	0	9,182	0.00%
2023/09/11	0	286.00	0	0.00	277.50	0	9,959	0.00%
2023/09/08	2	293.00	2	293.00	293.00	0	10,021	0.00%
2023/09/07	0	0.00	5	292.00	290.50	-5	10,082	-0.05%
2023/09/06	9	291.22	4	290.88	290.00	5	10,299	0.05%
2023/09/05	3	292.00	3	289.51	289.00	0	10,371	0.00%
2023/09/04	45	302.76	47	303.83	300.00	-2	10,417	-0.02%
2023/09/01	12	310.69	13	309.89	292.50	-1	10,454	-0.01%
2023/08/31	3	294.33	3	294.67	299.50	0	10,427	0.00%
2023/08/30	3	290.50	3	288.67	293.00	0	11,197	0.00%
2023/08/29	12	287.00	10	288.50	289.00	2	11,426	0.02%
2023/08/28	14	272.07	34	282.24	275.00	-20	11,457	-0.17%
2023/08/25	34	283.71	19	287.73	286.50	15	11,690	0.13%
2023/08/24	41	289.24	40	290.31	280.50	1	11,751	0.01%
2023/08/23	18	280.19	16	275.72	276.50	2	11,892	0.02%
2023/08/22	13	270.38	19	262.03	276.50	-6	11,782	-0.05%
2023/08/21	28	241.09	30	246.63	251.50	-2	11,843	-0.02%
2023/08/18	14	244.61	2	246.75	229.00	12	11,991	0.10%
2023/08/17	20	225.00	21	226.71	236.00	-1	12,409	-0.01%
2023/08/16	6	217.91	5	210.90	220.50	1	12,760	0.01%
2023/08/15	23	204.41	23	205.91	211.50	0	13,520	0.00%
2023/08/14	0	0.00	1	203.00	192.50	-1	13,995	-0.01%
2023/08/11	3	209.66	4	212.00	211.50	-1	14,177	-0.01%
2023/08/10	3	214.49	33.1	219.72	208.50	-30.1	14,810	-0.20%
2023/08/09	58	224.06	108	220.33	224.00	-50	15,071	-0.33%	大賣/
2023/08/08	100	211.30	20	208.75	215.00	80	15,351	0.52%
2023/08/07	25	209.50	29	208.83	210.00	-4	15,491	-0.03%
2023/08/04	22	214.43	50	212.20	213.00	-28	15,662	-0.18%
2023/08/02	135	206.59	105	209.27	204.50	30	16,601	0.18%	大買/大賣/
2023/08/01	93	221.30	93	224.91	215.50	0	16,927	0.00%
2023/07/25	0	0.00	4	201.00	206.00	-4	18,129	-0.02%
2023/07/21	0	0.00	35	205.37	216.00	-35	18,531	-0.19%
2023/07/20	0	0.00	11	202.27	207.00	-11	18,924	-0.06%
2023/07/19	16	192.88	0	0.00	194.50	16	19,270	0.08%
2023/07/18	0	0.00	2	211.00	205.00	-2	19,478	-0.01%
2023/07/17	47	216.17	90	217.02	217.50	-43	19,696	-0.22%
2023/07/14	2	198.00	0	0.00	200.00	2	19,571	0.01%
2023/07/13	0	0.00	6	180.25	182.00	-6	19,921	-0.03%
2023/07/12	27	170.17	5	176.70	179.50	22	20,297	0.11%
2023/07/11	33	165.58	5	166.10	166.00	28	20,490	0.14%
2023/07/10	23	158.04	2	154.75	160.50	21	21,069	0.10%
2023/07/06	0	0.00	1	149.50	149.50	-1	21,463	0.00%
2023/07/05	0	0.00	1	147.00	146.00	-1	21,794	0.00%
2023/07/03	3	148.50	1	149.00	149.00	2	22,625	0.01%
2023/06/30	6	147.33	1	146.50	147.50	5	22,645	0.02%
2023/06/29	24	152.40	28	153.25	153.50	-4	22,638	-0.02%
2023/06/28	44	154.00	58	154.01	150.50	-14	22,599	-0.06%
2023/06/27	21	160.90	14.4	164.13	154.00	6.6	22,552	0.03%
2023/06/26	27	163.65	57	165.53	162.50	-30	22,389	-0.13%
2023/06/21	13	162.69	17	163.35	163.50	-4	22,342	-0.02%
2023/06/20	31	160.76	31	161.47	162.00	0	22,277	0.00%
2023/06/19	51	163.39	17	164.35	161.00	34	22,196	0.15%
2023/06/16	150	167.13	157	165.96	165.50	-7	22,158	-0.03%	大買/大賣/
2023/06/15	23.4	156.17	95	156.95	157.00	-71.6	21,752	-0.33%
2023/06/14	35	146.80	11	147.77	146.00	24	21,479	0.11%
2023/06/13	88	148.05	85	146.68	146.50	3	21,487	0.01%
2023/06/12	140	147.19	142	145.87	147.50	-2	21,458	-0.01%	大買/大賣/
2023/06/09	12	150.79	11	152.18	153.50	1	21,336	0.00%
2023/06/08	42	153.75	23	152.98	151.50	19	21,375	0.09%
2023/06/07	31	153.71	39	154.81	155.00	-8	21,519	-0.04%
2023/06/06	43	154.01	12	154.00	153.00	31	21,748	0.14%
2023/06/05	46	161.68	24	163.06	156.00	22	22,003	0.10%
2023/06/02	10	153.00	29	155.72	158.00	-19	21,575	-0.09%
2023/06/01	16	145.59	20	144.63	144.00	-4	21,395	-0.02%
2023/05/31	21	142.52	16	142.75	145.00	5	21,260	0.02%
2023/05/30	41	140.30	119	139.15	141.00	-78	20,917	-0.37%	大賣/
2023/05/29	94	142.00	17	141.82	141.00	77	20,759	0.37%
2023/05/26	24	137.67	9	139.67	135.50	15	20,465	0.07%
2023/05/25	10	139.75	10	141.35	141.00	0	20,375	0.00%
2023/05/24	16	137.53	18	137.61	139.00	-2	20,944	-0.01%
2023/05/23	27	134.02	17	135.84	137.00	10	21,081	0.05%
2023/05/22	30	128.48	39	128.76	128.50	-9	20,821	-0.04%
2023/05/19	70	122.62	57	121.46	123.50	13	20,484	0.06%
2023/05/18	34	112.19	37	112.82	117.50	-3	19,659	-0.02%
2023/05/17	5	108.40	5	109.00	107.00	0	19,385	0.00%
2023/05/16	27	106.82	28	107.41	109.50	-1	19,125	-0.01%
2023/05/15	75	104.92	113	104.68	105.00	-38	18,444	-0.21%	大賣/
2023/05/12	45	97.29	29	96.47	101.50	16	18,028	0.09%
2023/05/11	45	97.29	29	96.47	95.40	16	17,657	0.09%
2023/05/10	73	100.08	72	101.39	98.90	1	17,423	0.01%
2023/05/09	98	106.97	60	107.25	103.00	38	17,153	0.22%
2023/05/08	93	105.97	107	106.22	109.00	-14	16,130	-0.09%	大賣/
2023/05/05	26	98.38	29	99.24	99.10	-3	15,714	-0.02%
2023/05/04	7	98.30	6	99.08	99.30	1	15,651	0.01%
2023/05/03	70	99.41	144	98.36	97.40	-74	15,618	-0.47%	大賣/
2023/05/02	90	100.98	25	100.02	103.50	65	15,474	0.42%
2023/04/28	5	94.80	3	95.47	94.90	2	15,106	0.01%
2023/04/27	16	90.84	16	92.32	92.60	0	15,100	0.00%
2023/04/26	15	92.70	10	93.00	92.30	5	14,970	0.03%
2023/04/25	29	94.54	17	95.92	93.70	12	14,800	0.08%
2023/04/24	7	99.13	11	98.64	98.80	-4	14,460	-0.03%
2023/04/21	36	96.18	43	97.02	95.40	-7	14,258	-0.05%
2023/04/20	27	99.27	23	99.15	97.10	4	14,161	0.03%
2023/04/19	22	97.76	28	99.30	99.00	-6	14,099	-0.04%
2023/04/18	43.1	100.04	57	99.24	97.90	-14	14,320	-0.10%
2023/04/17	79	98.32	84	97.75	97.10	-5	14,921	-0.03%
2023/04/14	41	96.28	19	97.57	94.70	22	15,018	0.15%
2023/04/13	78	97.76	60	98.39	95.00	18	15,106	0.12%
2023/04/12	2	95.10	1	95.80	96.80	1	14,531	0.01%
2023/04/11	8	84.39	24	83.94	88.00	-16	14,422	-0.11%
2023/04/10	55	81.11	53	81.75	80.00	2	14,136	0.01%
2023/04/07	43	78.73	24	78.56	78.90	19	13,888	0.14%
2023/04/06	10	73.87	26	73.58	73.40	-16	13,320	-0.12%
2023/03/30	0	0.00	1	70.20	70.10	-1	13,147	-0.01%
2023/03/28	0	0.00	1	69.10	69.00	-1	13,250	-0.01%
2023/03/24	16	71.54	16	71.59	71.60	0	13,146	0.00%
2023/03/22	12	71.88	0	0.00	70.30	12	13,179	0.09%
2023/03/21	5	71.74	5	72.28	71.20	0	13,105	0.00%
2023/03/20	146	70.38	158	70.17	72.00	-12	12,850	-0.09%	大買/大賣/
2023/03/16	14	67.31	0	0.00	66.20	14	12,877	0.11%
2023/03/15	1	68.10	7	68.91	67.40	-6	13,338	-0.04%
2023/03/13	6	67.67	1	68.20	67.00	5	13,395	0.04%
2023/03/10	2	70.00	1	72.60	70.00	1	13,319	0.01%
2023/03/09	4	74.03	3	74.17	75.50	1	13,009	0.01%
2023/03/08	43	72.13	46	72.92	72.70	-3	12,513	-0.02%
2023/03/07	77	69.81	106	69.50	68.90	-29	12,001	-0.24%	大賣/
2023/03/06	4	65.20	54	65.41	65.60	-50	11,557	-0.43%
2023/03/03	7	64.24	4.3	64.43	63.00	2.7	11,394	0.02%
2023/03/02	0	0.00	8	63.56	63.00	-8	11,292	-0.07%
2023/03/01	14	63.61	18.4	62.98	63.50	-4.4	11,251	-0.04%
2023/02/24	25	63.55	17.4	62.81	63.00	7.6	11,218	0.07%
2023/02/23	40	63.93	8	64.13	64.30	32	11,108	0.29%
2023/02/22	93	65.09	45	64.84	64.80	48	10,890	0.44%
2023/02/21	35	61.67	38	63.01	64.50	-3	9,936	-0.03%
2023/02/20	9	58.67	15	59.53	58.70	-6	9,340	-0.06%
2023/02/17	7.3	57.31	34	57.68	57.80	-26.7	8,918	-0.30%
2023/02/16	8	56.88	0	0.00	56.00	8	8,693	0.09%
2023/02/15	10	55.99	41	56.17	55.50	-31	8,537	-0.36%
2023/02/14	2	53.05	32	53.12	53.50	-30	8,236	-0.36%
2023/02/13	12	52.48	7	53.13	53.10	5	8,187	0.06%
2023/02/10	11	54.59	9	55.48	54.50	2	8,088	0.02%
2023/02/09	51.2	55.95	2	55.90	55.50	49.2	8,006	0.61%
2023/02/08	0	0.00	3	55.20	54.70	-3	7,887	-0.04%
2023/02/07	0	0.00	2	55.20	55.10	-2	7,838	-0.03%
2023/02/06	4	54.65	1	54.70	54.90	3	7,803	0.04%
2023/02/03	11	54.67	7	54.74	54.50	4	7,776	0.05%
2023/02/02	5	56.20	5	57.74	56.00	0	7,691	0.00%
2023/02/01	6	57.25	4	57.00	56.40	2	7,549	0.03%
2023/01/31	6	55.25	20	56.61	56.50	-14	7,360	-0.19%
2023/01/30	17	54.20	23	53.50	54.40	-6	7,096	-0.08%
2023/01/17	9	52.19	4	51.60	52.30	5	6,920	0.07%
2023/01/16	27	51.01	27	50.66	50.70	0	6,779	0.00%
2023/01/13	4	50.88	11	51.07	50.20	-7	6,744	-0.10%
2023/01/12	5	51.00	4	51.05	51.00	1	6,740	0.01%
2023/01/11	14	52.52	4.3	52.13	52.20	9.7	6,691	0.14%
2023/01/10	16	52.18	12	52.29	52.40	4	6,550	0.06%
2023/01/09	21.3	52.42	43	52.29	52.40	-21.7	6,462	-0.34%
2023/01/06	30	53.02	12	53.48	52.10	18	6,331	0.28%
2023/01/05	43	58.27	24	58.07	56.90	19	5,863	0.32%
2023/01/04	22	54.29	23	55.00	57.60	-1	4,884	-0.02%
2023/01/03	64.6	50.47	70	50.72	52.40	-5.4	4,383	-0.12%
2022/12/30	4	49.76	1	50.60	48.30	3	3,991	0.08%
2022/12/28	2	48.95	1	49.70	48.75	1	4,010	0.02%
2022/12/27	0	0.00	1	49.25	49.10	-1	4,007	-0.02%
2022/12/23	0	0.00	1	48.85	48.90	-1	3,954	-0.03%
2022/12/22	2	48.55	0	0.00	47.90	2	4,034	0.05%
2022/12/20	1	48.20	0	0.00	47.35	1	4,102	0.02%
2022/12/12	1	47.00	1	48.95	48.35	0	4,889	0.00%
2022/12/09	0	0.00	1	49.25	48.80	-1	4,865	-0.02%
2022/12/08	4	50.28	3	49.92	49.60	1	4,771	0.02%
2022/12/07	4	49.25	16	49.39	49.65	-12	4,481	-0.27%
2022/12/06	2	47.35	14	48.40	48.70	-12	3,873	-0.31%
2022/12/05	2	43.50	2	44.13	44.30	0	3,623	0.00%
2022/12/02	13	43.04	9	42.93	42.70	4	3,578	0.11%
2022/12/01	5	42.11	1	42.05	41.80	4	3,472	0.12%
2022/11/28	3	41.07	2	41.30	41.35	1	3,655	0.03%
2022/11/25	1	41.15	2	41.00	40.70	-1	3,661	-0.03%
2022/11/24	7	40.45	15	40.60	40.70	-8	3,670	-0.22%
2022/11/23	2	40.70	0	0.00	39.95	2	3,712	0.05%
2022/11/22	10	41.25	1	41.20	41.20	9	3,684	0.24%
2022/11/17	2	38.50	3	38.65	38.70	-1	3,577	-0.03%
2022/11/15	0	0.00	10	37.90	38.40	-10	3,578	-0.28%
2022/11/14	0	0.00	2	38.05	38.10	-2	3,590	-0.06%
2022/11/10	1	39.30	2	38.68	37.75	-1	3,711	-0.03%
2022/11/02	0	0.00	1	38.60	38.50	-1	3,806	-0.03%
2022/10/28	1.5	37.13	0	0.00	36.20	1.5	3,790	0.04%
2022/10/24	1	38.90	0	0.00	38.45	1	3,772	0.03%
2022/10/21	1	37.80	0	0.00	38.00	1	3,779	0.03%
2022/10/18	0	0.00	3	41.10	41.00	-3	3,724	-0.08%
2022/10/17	12.5	40.96	0	0.00	41.50	12.5	3,704	0.34%
2022/10/14	6	43.18	9	43.54	42.90	-3	3,650	-0.08%
2022/10/12	12	43.12	12	43.28	43.45	0	3,536	0.00%
2022/10/11	0	0.00	6	41.93	42.40	-6	3,429	-0.17%
2022/10/07	1	42.00	0	0.00	41.20	1	3,380	0.03%
2022/10/06	3	42.15	0	0.00	42.30	3	3,426	0.09%
2022/10/05	6	42.73	23	43.06	43.20	-17	3,386	-0.50%
2022/10/04	11	42.22	4	41.89	41.90	7	3,296	0.21%
2022/10/03	3	40.05	0	0.00	40.05	3	3,240	0.09%
2022/09/30	1	40.20	1	40.35	41.60	0	3,204	0.00%
2022/09/29	2	42.35	1	42.20	41.70	1	3,138	0.03%
2022/09/28	2	42.83	3	42.50	40.45	-1	3,009	-0.03%
2022/09/27	3	41.18	1	41.90	42.00	2	2,891	0.07%
2022/09/26	1	42.10	0	0.00	40.30	1	2,822	0.04%
2022/09/23	0	0.00	1	44.90	44.20	-1	2,741	-0.04%
2022/09/22	2	43.53	2	44.85	44.90	0	2,634	0.00%
2022/09/21	7	45.06	4	45.48	44.00	3	2,393	0.12%
2022/09/20	7	42.41	16	42.61	43.50	-9	1,968	-0.46%
2022/09/19	6	41.73	6	41.89	40.40	0	1,755	0.00%
2022/09/16	0	0.00	2	40.60	39.15	-2	1,629	-0.12%
2022/09/15	1	39.60	11	39.15	39.75	-10	1,578	-0.63%
2022/09/13	0	0.00	1	40.10	40.05	-1	1,564	-0.06%
2022/09/12	2	40.45	10	40.38	40.55	-8	1,558	-0.51%
2022/09/08	2	40.20	0	0.00	40.25	2	1,554	0.13%
2022/09/06	3	40.63	0	0.00	39.45	3	1,604	0.19%
2022/09/05	1	40.90	0	0.00	41.20	1	1,577	0.06%
2022/09/02	3	40.10	4	42.01	42.00	-1	1,529	-0.07%
2022/09/01	1	39.55	0	0.00	39.55	1	1,390	0.07%
2022/08/31	0	0.00	6	41.08	40.70	-6	1,364	-0.44%
2022/08/30	5	40.65	0	0.00	39.55	5	1,303	0.38%
2022/08/24	5	39.55	1	39.90	39.45	4	1,220	0.33%
2022/08/23	1	39.05	0	0.00	38.35	1	1,184	0.08%
2022/08/19	0	0.00	2	39.80	38.70	-2	1,157	-0.17%
2022/08/18	3	39.53	1.1	39.77	39.30	1.9	1,131	0.17%
2022/08/17	6.1	39.85	6	39.12	39.00	0.1	1,067	0.01%
2022/08/16	0	0.00	2	37.90	38.70	-2	970	-0.21%
2022/08/15	0	0.00	1	36.60	36.95	-1	924	-0.11%
2022/08/11	3	36.62	0	0.00	36.30	3	924	0.32%
2022/08/10	8	38.13	4	38.24	38.10	4	879	0.45%
2022/08/02	0	0.00	5	36.75	37.00	-5	834	-0.60%
2022/07/29	2	37.35	0	0.00	37.10	2	846	0.24%
2022/07/28	3	37.80	1	37.75	37.75	2	844	0.24%
2022/07/27	1	36.85	0	0.00	36.90	1	834	0.12%
2022/07/25	7	37.80	1	38.20	38.60	6	819	0.73%
2022/07/19	0	0.00	2	37.63	37.50	-2	874	-0.23%
2022/07/13	0	0.00	2	36.10	36.10	-2	851	-0.23%
2022/07/12	3	34.67	9	34.83	34.85	-6	851	-0.70%
2022/07/05	3	35.22	0	0.00	35.00	3	940	0.32%
2022/07/04	0	0.00	1	33.85	34.00	-1	980	-0.10%
2022/07/01	0	0.00	1	35.25	33.80	-1	1,032	-0.10%
2022/06/30	1	34.90	0	0.00	35.65	1	1,134	0.09%
2022/06/29	1	34.80	1	34.70	35.10	0	1,157	0.00%
2022/06/28	2	35.85	3	36.82	35.15	-1	1,199	-0.08%
2022/06/27	4	35.65	0	0.00	35.50	4	1,179	0.34%
2022/06/24	3	35.50	0	0.00	35.60	3	1,177	0.25%
2022/06/23	1	34.00	1	34.00	33.65	0	1,155	0.00%
2022/06/20	1	32.85	0	0.00	32.55	1	1,199	0.08%
2022/06/17	1	33.60	0	0.00	33.90	1	1,213	0.08%
2022/06/16	3	34.77	0	0.00	34.20	3	1,273	0.24%
2022/06/15	0	0.00	1	37.70	35.00	-1	1,273	-0.08%
2022/06/14	0	0.00	3	33.95	34.40	-3	1,237	-0.24%
2022/06/13	1	34.70	0	0.00	34.70	1	1,334	0.07%
2022/06/06	4	36.50	0	0.00	36.30	4	1,495	0.27%
2022/05/19	0	0.00	3	34.00	34.60	-3	1,549	-0.19%
2022/05/18	1	35.10	0	0.00	35.15	1	1,545	0.06%
2022/05/12	0	0.00	1	34.95	33.70	-1	1,560	-0.06%
2022/05/09	0	0.00	1	37.00	35.40	-1	1,556	-0.06%
2022/05/04	1	38.70	0	0.00	38.00	1	1,553	0.06%
2022/04/29	0	0.00	10	38.30	38.30	-10	1,573	-0.64%
2022/04/27	11	39.15	10	39.30	39.20	1	1,579	0.06%
2022/04/26	3	40.65	7	40.42	40.20	-4	1,584	-0.25%
2022/04/25	3	38.75	3	38.75	38.90	0	1,699	0.00%
2022/04/21	1	41.00	1	40.45	40.35	0	1,807	0.00%
2022/04/20	6	42.78	14	41.79	41.10	-8	2,108	-0.38%
2022/04/19	10	42.14	3	42.00	41.90	7	2,397	0.29%
2022/04/11	3	43.60	0	0.00	43.50	3	2,394	0.13%
2022/04/08	12	43.25	13	43.40	44.20	-1	2,363	-0.04%
2022/04/07	27	43.73	10	43.95	42.30	17	2,310	0.74%
2022/04/06	0	0.00	11	44.17	44.60	-11	2,254	-0.49%
2022/04/01	1	42.00	2	42.25	42.00	-1	2,133	-0.05%
2022/03/31	3	42.10	3	42.47	41.10	0	2,107	0.00%
2022/03/24	0	0.00	3	41.80	41.65	-3	2,028	-0.15%
2022/03/23	1	41.25	0	0.00	41.15	1	2,013	0.05%
2022/03/22	0	0.00	1	42.20	41.85	-1	2,001	-0.05%
2022/03/21	6	42.63	3	42.42	41.60	3	1,999	0.15%
2022/03/18	0	0.00	1	40.90	40.90	-1	1,933	-0.05%
2022/03/17	2	40.70	0	0.00	41.30	2	1,927	0.10%
2022/03/16	4	42.09	0	0.00	41.30	4	1,887	0.21%
2022/03/15	0	0.00	5	40.75	40.05	-5	1,786	-0.28%
2022/03/14	0	42.00	7	39.39	42.05	-7	1,743	-0.40%
2022/03/11	11	38.95	3	39.17	38.75	8	1,649	0.48%
2022/03/10	5	38.37	5	38.63	38.65	0	1,637	0.00%
2022/02/15	0	0.00	1	37.80	38.00	-1	1,617	-0.06%
2022/02/10	5	39.25	0	0.00	39.55	5	1,605	0.31%
2022/01/26	0	0.00	4	37.35	37.50	-4	1,568	-0.25%
2022/01/24	0	0.00	5	37.82	37.75	-5	1,571	-0.32%
2022/01/20	3	40.73	27	39.85	39.70	-24	1,541	-1.56%
2022/01/19	1	39.05	11	39.37	40.20	-10	1,525	-0.66%
2022/01/18	22	42.52	7	41.12	40.20	15	1,507	0.99%
2022/01/17	1	38.95	0	0.00	40.25	1	1,338	0.07%
2022/01/14	5	40.65	4	40.24	39.80	1	1,299	0.08%
2022/01/13	14	44.09	2	44.28	42.70	12	1,204	1.00%
2022/01/12	30	42.45	4	43.15	43.55	26	888	2.93%
2022/01/11	0	0.00	8	39.56	39.60	-8	556	-1.44%
2022/01/07	2	36.60	0	0.00	36.15	2	461	0.43%
2022/01/03	1	36.90	0	0.00	37.00	1	471	0.21%
2021/12/27	0	0.00	2	36.85	37.10	-2	499	-0.40%
2021/12/23	4	36.75	2	37.10	36.70	2	564	0.35%
2021/12/22	2	36.65	0	0.00	36.60	2	585	0.34%
2021/12/20	1	37.60	2	36.95	36.80	-1	583	-0.17%
2021/12/17	1	37.40	0	0.00	36.55	1	572	0.17%
2021/12/16	1	36.90	0	0.00	36.75	1	567	0.18%
2021/12/15	0	0.00	1	36.60	36.95	-1	567	-0.18%
2021/12/14	1	35.65	1	35.70	35.60	0	548	0.00%
2021/12/13	0	0.00	7	35.86	35.90	-7	571	-1.23%
2021/12/08	1	34.80	0	0.00	34.85	1	595	0.17%
2021/12/07	1	34.85	0	0.00	34.90	1	593	0.17%
2021/12/03	2	35.00	0	0.00	35.00	2	600	0.33%
2021/12/02	0	0.00	4	35.05	35.00	-4	601	-0.67%
2021/11/30	0	0.00	4	35.10	35.90	-4	603	-0.66%
2021/11/29	2	34.95	0	0.00	35.05	2	583	0.34%
2021/11/26	2	35.40	2	35.75	35.40	0	583	0.00%
2021/11/25	0	0.00	2	36.40	35.95	-2	579	-0.35%
2021/11/23	2	36.05	1	36.40	36.00	1	579	0.17%
2021/11/16	1	36.30	0	0.00	35.70	1	621	0.16%
2021/11/15	2	36.15	0	0.00	36.10	2	627	0.32%
2021/11/12	2	36.95	5	36.70	36.70	-3	631	-0.47%
2021/11/11	0	0.00	7	37.80	37.45	-7	632	-1.11%
2021/11/09	9	37.53	2	37.50	37.50	7	649	1.08%
2021/11/01	5	37.89	1	38.05	38.00	4	681	0.59%
2021/10/26	1	36.20	2	36.60	37.00	-1	688	-0.15%
2021/10/22	1	35.55	0	0.00	35.40	1	707	0.14%
2021/10/21	5	36.64	0	0.00	35.95	5	729	0.69%
2021/10/18	0	0.00	0	35.25	35.20	0	795	0.00%
2021/10/14	0	0.00	5	34.80	34.90	-5	828	-0.60%
2021/10/07	1	37.40	0	0.00	37.10	1	921	0.11%
2021/10/06	2	37.48	14	37.59	37.00	-12	1,004	-1.19%
2021/10/05	1	37.00	5	37.19	37.00	-4	1,004	-0.40%
2021/10/04	3	37.07	27	37.99	37.05	-24	1,003	-2.39%
2021/10/01	1	38.65	9	40.11	38.10	-8	996	-0.80%
2021/09/30	2	38.60	6	39.39	39.25	-4	944	-0.42%
2021/09/29	63	39.03	4	39.21	39.15	59	939	6.28%
2021/09/28	3	38.10	0	0.00	38.30	3	927	0.32%
2021/09/15	2	38.75	1	38.95	39.40	1	949	0.11%
2021/09/03	0	0.00	1	37.80	37.50	-1	961	-0.10%
2021/08/31	0	0.00	0	38.30	38.35	0	972	0.00%
2021/08/27	0	0.00	1	38.30	38.00	-1	986	-0.10%
2021/08/24	1	38.05	0	0.00	37.90	1	987	0.10%
2021/08/23	1	37.40	0	0.00	38.00	1	988	0.10%
2021/08/20	1	36.50	0	0.00	37.25	1	990	0.10%
2021/08/10	1	40.80	0	0.00	40.80	1	1,012	0.10%
2021/08/03	0	43.40	0	0.00	43.15	0	1,265	0.00%
2021/07/30	1	43.80	0	0.00	43.35	1	1,576	0.06%
2021/07/28	2	44.30	0	0.00	44.10	2	1,649	0.12%
2021/07/27	1	47.45	0	0.00	46.55	1	1,679	0.06%
2021/07/26	0	0.00	9	47.89	47.85	-9	1,707	-0.53%
2021/07/21	0	0.00	2	45.50	45.65	-2	1,820	-0.11%
2021/07/19	1	46.45	1	46.25	46.05	0	1,852	0.00%
2021/07/14	3	44.33	1	45.00	43.85	2	1,905	0.10%
2021/07/13	0	0.00	3	44.63	44.30	-3	1,937	-0.15%
2021/07/08	0	0.00	1	41.60	41.55	-1	2,078	-0.05%
2021/07/05	1	42.10	0	0.00	42.15	1	2,277	0.04%
2021/07/02	0	0.00	0.1	42.55	42.05	-0.1	2,329	0.00%
2021/06/28	1	43.40	0	0.00	43.20	1	2,390	0.04%
2021/06/24	0	0.00	1	43.00	43.05	-1	2,398	-0.04%
2021/06/21	0	0.00	1	41.15	41.05	-1	2,399	-0.04%
2021/06/17	1	42.65	0	0.00	42.70	1	2,422	0.04%
2021/06/16	1	43.60	2	42.98	42.55	-1	2,439	-0.04%
2021/06/03	0	0.00	10	44.04	43.90	-10	2,501	-0.40%
2021/05/28	0	43.60	0	0.00	43.30	0	2,667	0.00%
2021/05/24	1	41.80	0	0.00	42.05	1	2,688	0.04%
2021/05/20	0	0.00	1	41.30	40.50	-1	2,710	-0.04%
2021/05/19	0	0.00	1	41.55	42.10	-1	2,712	-0.04%
2021/05/14	5	42.45	5	42.95	41.70	0	2,677	0.00%
2021/05/13	5	39.52	3	40.05	40.00	2	2,662	0.08%
2021/05/12	1	45.00	2	43.60	41.10	-1	2,689	-0.04%
2021/05/11	3	47.93	4	45.96	45.50	-1	2,633	-0.04%
2021/05/10	9	51.09	4	52.35	49.50	5	2,569	0.19%
2021/05/07	2	50.70	2	49.35	49.35	0	2,461	0.00%
2021/05/06	0	0.00	3	48.65	50.10	-3	2,299	-0.13%
2021/05/05	2	46.15	0	0.00	45.55	2	2,236	0.09%
2021/05/04	3	47.37	2	47.70	46.35	1	2,230	0.04%
2021/05/03	0	0.00	6	49.57	49.40	-6	2,211	-0.27%
2021/04/29	4	50.70	0	0.00	51.10	4	2,193	0.18%
2021/04/28	5	50.96	3	50.50	51.30	2	2,155	0.09%
2021/04/27	5	50.34	0	0.00	50.20	5	2,107	0.24%
2021/04/26	1	49.60	1	49.10	49.80	0	2,082	0.00%
2021/04/23	0	0.00	1	49.00	48.20	-1	2,083	-0.05%
2021/04/22	0	0.00	2	48.98	48.20	-2	2,102	-0.10%
2021/04/21	2	50.40	0	0.00	49.80	2	2,066	0.10%
2021/04/20	0	0.00	20	50.45	50.20	-20	2,056	-0.97%
2021/04/19	0	0.00	6.2	51.08	50.50	-6.2	2,043	-0.30%
2021/04/15	20.2	50.01	3	50.20	50.20	17.2	1,992	0.86%
2021/04/14	3	47.55	21	48.25	49.00	-18	1,921	-0.94%
2021/04/13	0	0.00	5	49.82	48.65	-5	1,913	-0.26%
2021/04/12	1	49.35	0	0.00	49.35	1	1,870	0.05%
2021/04/09	15	49.60	16.7	50.84	50.20	-1.7	1,857	-0.09%
2021/04/08	8	47.66	20	47.81	48.45	-12	1,754	-0.68%
2021/04/07	25	47.08	0	0.00	46.40	25	1,705	1.47%
2021/04/06	6	47.46	3	47.70	47.20	3	1,721	0.18%
2021/04/01	0	0.00	6	46.23	46.90	-6	1,711	-0.35%
2021/03/31	0	0.00	2	45.20	45.20	-2	1,687	-0.12%
2021/03/30	2	45.15	0	0.00	45.30	2	1,702	0.12%
2021/03/29	0	0.00	8	45.05	45.15	-8	1,740	-0.46%
2021/03/26	1	43.10	1	43.45	44.25	0	1,773	0.00%
2021/03/25	1	43.15	0	0.00	43.15	1	1,792	0.06%
2021/03/23	2.1	43.44	1	43.65	43.40	1.1	1,839	0.06%
2021/03/22	3	43.90	0	0.00	44.10	3	1,843	0.16%
2021/03/18	4	46.06	0	0.00	45.75	4	1,869	0.21%
2021/03/17	6	45.98	0	0.00	45.60	6	1,927	0.31%
2021/03/16	1	46.20	0	0.00	46.10	1	2,023	0.05%
2021/03/12	7	46.61	0	0.00	46.05	7	2,181	0.32%
2021/03/11	3	46.05	2	46.15	45.70	1	2,227	0.04%
2021/03/10	4	45.80	2	46.05	45.20	2	2,270	0.09%
2021/03/09	4.1	45.37	0	0.00	45.50	4.1	2,327	0.18%
2021/03/08	2	45.90	1	47.25	46.00	1	2,498	0.04%
2021/03/05	5	45.58	7	46.16	45.60	-2	2,524	-0.08%
2021/03/04	1	45.90	0	0.00	45.25	1	2,594	0.04%
2021/03/03	15	46.12	14	46.01	46.40	1	2,729	0.04%
2021/02/26	1	43.85	0	0.00	43.85	1	3,021	0.03%
2021/02/24	1	45.00	0	0.00	44.40	1	3,054	0.03%
2021/02/23	3	45.20	1	45.60	45.35	2	3,069	0.07%
2021/02/17	4	43.69	0	0.00	43.85	4	3,189	0.13%
2021/02/03	5	41.21	6	43.05	41.35	-1	3,354	-0.03%
2021/02/02	1	42.35	0	0.00	42.50	1	3,347	0.03%
2021/02/01	4	41.54	0	0.00	41.65	4	3,400	0.12%
2021/01/29	4	44.28	4	44.65	42.85	0	3,429	0.00%
2021/01/28	3	43.53	0	0.00	42.75	3	3,536	0.08%
2021/01/27	1	43.75	0	0.00	43.85	1	3,584	0.03%
2021/01/26	3	44.35	0	0.00	44.40	3	3,649	0.08%
2021/01/25	11	44.99	1	45.20	45.35	10	3,710	0.27%
2021/01/21	0	0.00	2	42.70	42.55	-2	3,812	-0.05%
2021/01/20	0	0.00	1	42.40	42.40	-1	4,147	-0.02%
2021/01/19	1	45.85	0	0.00	45.10	1	4,195	0.02%
2021/01/15	2	45.55	2	45.75	44.80	0	4,681	0.00%
2021/01/13	1.1	47.57	1	47.85	47.30	0.1	4,769	0.00%
2021/01/12	1	47.15	0	0.00	46.80	1	4,802	0.02%
2021/01/11	0.1	48.25	0	0.00	48.30	0.1	4,867	0.00%
2021/01/07	5	49.30	4	48.41	47.80	1	5,141	0.02%
2021/01/06	1	47.20	2	47.65	46.85	-1	5,382	-0.02%
2021/01/04	2	48.98	0	0.00	49.00	2	5,917	0.03%
2020/12/29	3.2	49.68	1	49.80	49.15	2.2	6,171	0.03%
2020/12/25	2	50.70	1	50.10	49.80	1	6,279	0.02%
2020/12/23	2	50.80	1	50.50	50.40	1	6,344	0.02%
2020/12/22	1	48.40	0	0.00	48.45	1	6,478	0.02%
2020/12/21	0.2	50.30	20	50.10	50.00	-19.9	6,504	-0.31%
2020/12/18	0	0.00	2	50.40	50.50	-2	6,545	-0.03%
2020/12/17	0	0.00	2	50.80	50.20	-2	6,592	-0.03%
2020/12/16	2	51.30	0	0.00	51.10	2	6,690	0.03%
2020/12/15	1	51.10	1	51.00	50.70	0	6,711	0.00%
2020/12/14	0	0.00	10	51.30	52.40	-10	6,751	-0.15%
2020/12/11	1	52.90	0	0.00	52.40	1	6,811	0.01%
2020/12/10	3	54.87	9	54.88	53.90	-6	6,857	-0.09%
2020/12/09	0	0.00	1	54.60	54.60	-1	6,968	-0.01%
2020/12/08	11	54.61	16	54.59	55.00	-5	7,502	-0.07%
2020/12/07	10	53.80	5	52.92	53.90	5	7,652	0.07%
2020/12/04	3	52.83	2	52.60	52.60	1	7,674	0.01%
2020/12/03	4	54.80	1	54.90	53.70	3	7,727	0.04%
2020/12/02	7	56.53	13	55.55	53.90	-6	7,876	-0.08%
2020/12/01	0	0.00	2	53.70	53.60	-2	7,773	-0.03%
2020/11/30	33	53.83	30	53.50	53.30	3	7,838	0.04%
2020/11/27	24	53.43	4	54.23	52.90	20	7,803	0.26%
2020/11/26	8	52.60	4	52.80	52.60	4	7,738	0.05%
2020/11/25	20	52.72	26	52.64	52.00	-6	7,863	-0.08%
2020/11/24	2	50.45	0	0.00	50.50	2	7,614	0.03%
2020/11/20	2	51.05	1	50.30	50.30	1	7,700	0.01%
2020/11/19	1	50.70	2	50.65	51.00	-1	7,782	-0.01%
2020/11/18	0	0.00	1	49.60	50.00	-1	7,818	-0.01%
2020/11/17	7	49.31	1	50.20	49.40	6	7,896	0.08%
2020/11/16	1	49.00	0	0.00	48.70	1	7,968	0.01%
2020/11/13	10	48.66	0	0.00	49.05	10	8,049	0.12%
2020/11/12	6	48.40	6	48.80	48.40	0	8,314	0.00%
2020/11/11	3	49.73	12	49.51	49.05	-9	8,505	-0.11%
2020/11/09	10	51.87	3	52.20	51.80	7	8,424	0.08%
2020/11/06	2	51.85	1	52.10	51.10	1	8,394	0.01%
2020/11/05	3	52.20	2	52.20	51.40	1	8,393	0.01%
2020/11/04	2	51.00	0	0.00	50.50	2	8,302	0.02%
2020/11/03	0	0.00	1	50.90	51.30	-1	8,301	-0.01%
2020/11/02	2	50.90	2	50.95	50.10	0	8,341	0.00%
2020/10/30	2	51.75	3	51.40	50.80	-1	8,297	-0.01%
2020/10/29	3	50.87	1	50.90	51.60	2	8,247	0.02%
2020/10/28	7	53.79	11	53.32	52.10	-4	8,190	-0.05%
2020/10/27	19	52.34	5	52.04	51.80	14	7,870	0.18%
2020/10/26	3	51.93	2	51.95	52.50	1	7,864	0.01%
2020/10/23	67	53.72	77	53.43	53.00	-10	7,845	-0.13%
2020/10/22	3	49.50	9	49.78	50.30	-6	7,533	-0.08%
2020/10/21	1	51.10	0	0.00	50.40	1	7,581	0.01%
2020/10/20	5	50.18	4	50.58	50.70	1	7,627	0.01%
2020/10/19	22	50.03	20	50.92	50.30	2	7,938	0.03%
2020/10/16	9	51.04	2	50.25	50.40	7	8,004	0.09%
2020/10/15	12	51.12	8	51.58	51.60	4	7,916	0.05%
2020/10/14	5	51.98	9	52.06	51.00	-4	7,792	-0.05%
2020/10/13	18	49.18	0	0.00	49.35	18	7,746	0.23%
2020/10/12	9	49.97	17	50.04	50.80	-8	7,563	-0.11%
2020/10/08	0	0.00	1	46.50	46.60	-1	7,282	-0.01%
2020/10/07	1	46.75	2	45.95	46.45	-1	7,260	-0.01%
2020/10/06	4	46.04	10	45.61	46.30	-6	7,224	-0.08%
2020/10/05	7	44.42	4	43.03	45.00	3	7,176	0.04%
2020/09/30	3	42.25	0	0.00	42.25	3	7,206	0.04%
2020/09/29	0	0.00	1	42.35	41.75	-1	7,161	-0.01%
2020/09/28	3	42.70	0	0.00	42.60	3	7,157	0.04%
2020/09/25	2	44.70	1	44.60	41.90	1	7,153	0.01%
2020/09/23	1	44.70	0	0.00	44.15	1	6,934	0.01%
2020/09/18	1	45.60	2	45.33	44.90	-1	6,729	-0.01%
2020/09/17	2	45.65	0	0.00	45.05	2	6,685	0.03%
2020/09/16	1	44.50	1	44.90	45.00	0	6,619	0.00%
2020/09/15	2	45.00	0	0.00	44.40	2	6,551	0.03%
2020/09/14	5	45.09	8	45.14	44.85	-3	6,452	-0.05%
2020/09/11	35	47.67	33	47.62	46.65	2	6,258	0.03%
2020/09/10	7	43.90	25	44.99	44.90	-18	5,723	-0.31%
2020/09/09	12	42.67	9	42.32	42.65	3	5,565	0.05%
2020/09/08	15	42.39	0	0.00	42.20	15	5,537	0.27%
2020/09/07	4	43.24	18	42.79	42.05	-14	5,442	-0.26%
2020/09/04	11	41.20	24	41.03	40.60	-13	5,261	-0.25%
2020/09/03	33	42.11	8	41.58	41.15	25	5,178	0.48%
2020/09/02	2	39.85	4	40.36	40.65	-2	5,047	-0.04%
2020/09/01	2	40.40	1	39.75	39.65	1	4,992	0.02%
2020/08/31	47	40.63	48	40.31	40.80	-1	4,905	-0.02%
2020/08/28	2	38.55	4	39.03	38.70	-2	4,688	-0.04%
2020/08/27	10	38.81	25	39.08	38.75	-15	4,655	-0.32%
2020/08/26	8	38.25	7	38.20	38.05	1	4,553	0.02%
2020/08/25	18	38.89	12	38.48	38.00	6	4,514	0.13%
2020/08/24	17	37.96	36	38.65	38.40	-19	4,417	-0.43%
2020/08/21	19	37.45	14	37.15	37.55	5	4,316	0.12%
2020/08/20	11	36.35	25	35.96	35.90	-14	4,217	-0.33%
2020/08/19	10	38.53	3	39.87	38.20	7	4,097	0.17%
2020/08/18	41	38.85	15	39.03	39.05	26	3,997	0.65%
2020/08/17	10	37.75	45	37.56	38.30	-35	3,711	-0.94%
2020/08/14	51	34.66	11	35.05	34.85	40	3,452	1.16%
2020/08/13	1	34.65	1	33.90	33.75	0	3,379	0.00%
2020/08/10	1	35.75	2	35.38	35.10	-1	3,314	-0.03%
2020/08/07	3	35.42	0	0.00	35.00	3	3,269	0.09%
2020/08/06	0	0.00	9	35.51	35.75	-9	3,213	-0.28%
2020/08/05	1	34.20	1	34.10	33.95	0	3,113	0.00%
2020/08/04	1	34.30	1	34.00	34.20	0	3,087	0.00%
2020/08/03	3	33.85	9	34.16	33.80	-6	3,073	-0.20%
2020/07/31	6	34.26	4	33.88	33.60	2	3,042	0.07%
2020/07/30	2	34.53	1	35.10	33.85	1	3,059	0.03%
2020/07/29	0	0.00	2	34.13	34.75	-2	3,051	-0.07%
2020/07/28	2	33.23	22	33.84	33.30	-20	2,964	-0.67%
2020/07/27	15	34.95	5	33.40	32.95	10	2,874	0.35%
2020/07/24	1	36.65	0	0.00	36.60	1	2,756	0.04%
2020/07/23	57	36.83	54	36.57	36.25	3	2,645	0.11%
2020/07/22	1	36.05	1	36.60	36.60	0	2,292	0.00%
2020/07/21	0	0.00	1	32.80	33.30	-1	2,134	-0.05%
2020/07/20	1	32.70	5	32.70	32.70	-4	2,083	-0.19%
2020/07/17	12	32.18	25	32.56	32.00	-13	2,019	-0.64%
2020/07/16	4	31.29	1	31.40	31.65	3	1,780	0.17%
2020/07/15	6	30.78	50	31.91	31.00	-44	1,749	-2.52%
2020/07/14	0	0.00	2	30.58	30.20	-2	1,642	-0.12%
2020/07/13	4	31.25	2	31.18	31.10	2	1,613	0.12%
2020/07/10	24	31.46	4	31.34	31.55	20	1,556	1.29%
2020/07/09	18	30.75	53	30.07	30.55	-35	1,451	-2.41%
2020/07/08	0	0.00	3	29.18	29.15	-3	1,322	-0.23%
2020/07/07	1	28.85	10	29.60	29.55	-9	1,309	-0.69%
2020/07/06	0	0.00	6	29.05	29.15	-6	1,274	-0.47%
2020/07/03	3	28.40	0	0.00	28.35	3	1,236	0.24%
2020/07/02	9	28.68	0	0.00	28.60	9	1,239	0.73%
2020/07/01	1	28.10	0	0.00	28.55	1	1,225	0.08%
2020/06/18	1	28.25	0	0.00	28.25	1	1,170	0.09%
2020/06/17	1	29.20	1	29.60	28.75	0	1,155	0.00%
2020/06/16	1	28.05	100	28.75	29.00	-99	1,101	-8.99%
2020/06/15	3	27.30	4	27.76	27.80	-1	1,033	-0.10%
2020/06/12	1	26.35	0	0.00	26.45	1	977	0.10%
2020/05/29	1	26.55	1	26.70	26.45	0	1,073	0.00%
2020/05/26	0	0.00	2	24.80	25.00	-2	1,085	-0.18%
2020/05/22	0	0.00	17	26.24	25.50	-17	1,091	-1.56%
2020/05/20	2	26.40	0	0.00	26.30	2	1,107	0.18%
2020/05/19	1	26.30	0	0.00	26.00	1	1,109	0.09%
2020/05/18	0	0.00	1	25.65	25.85	-1	1,114	-0.09%
2020/05/15	0	0.00	1	26.45	25.90	-1	1,109	-0.09%
2020/05/14	1	27.40	0	0.00	26.85	1	1,091	0.09%
2020/05/11	0	0.00	1	28.20	28.05	-1	1,151	-0.09%
2020/05/08	1	28.15	0	0.00	28.15	1	1,171	0.09%
2020/05/06	26	28.08	10	28.40	28.10	16	1,231	1.30%
2020/05/05	0	0.00	101	28.55	28.45	-101	1,307	-7.73%	大賣/鉅額交易
2020/04/30	0	0.00	5	26.51	26.60	-5	1,282	-0.39%
2020/04/29	2	25.65	0	0.00	25.55	2	1,276	0.16%
2020/04/28	1	25.15	0	0.00	24.85	1	1,292	0.08%
2020/04/27	1	24.25	0	0.00	24.75	1	1,319	0.08%
2020/04/24	0	0.00	1	24.25	24.15	-1	1,359	-0.07%
2020/04/23	1	24.45	0	0.00	24.50	1	1,387	0.07%
2020/04/15	1	26.20	1	25.85	25.95	0	1,404	0.00%
2020/04/13	1	26.40	0	0.00	25.80	1	1,401	0.07%
2020/04/07	1	26.30	0	0.00	26.10	1	1,413	0.07%
2020/03/16	0	0.00	1	25.60	24.20	-1	1,413	-0.07%
2020/02/25	1	29.15	0	0.00	29.75	1	1,260	0.08%
2020/02/21	0	0.00	1	30.05	29.75	-1	1,245	-0.08%
2020/02/04	2	29.40	3	29.48	30.25	-1	896	-0.11%
2020/02/03	1	29.05	0	0.00	29.20	1	859	0.12%
2020/01/31	0	0.00	5	30.00	30.00	-5	844	-0.59%
2020/01/30	5	29.35	0	0.00	29.00	5	821	0.61%
2020/01/20	1	30.20	1	30.50	30.35	0	785	0.00%
2020/01/17	0	0.00	1	29.70	29.30	-1	731	-0.14%
2020/01/14	0	0.00	1	29.00	28.85	-1	692	-0.14%
2020/01/13	0	0.00	1	29.55	28.80	-1	701	-0.14%
2020/01/10	2	29.70	1	29.15	28.75	1	688	0.15%
2020/01/07	0	0.00	3	28.05	28.05	-3	678	-0.44%
2020/01/03	2	29.00	0	0.00	28.30	2	672	0.30%
2019/12/31	3	29.25	0	0.00	29.10	3	653	0.46%
2019/12/30	1	28.90	0	0.00	28.80	1	635	0.16%
2019/12/27	0	0.00	1	28.90	28.80	-1	634	-0.16%
2019/12/18	1	29.60	6	29.94	30.15	-5	618	-0.81%
2019/12/12	1	28.65	0	0.00	28.65	1	547	0.18%
2019/12/09	2	28.10	0	0.00	28.20	2	521	0.38%
2019/12/06	0	0.00	1	27.65	27.75	-1	516	-0.19%
2019/12/05	0	0.00	1	27.85	27.60	-1	518	-0.19%
2019/11/26	0	0.00	1	28.10	28.20	-1	488	-0.20%
2019/11/25	0	0.00	4	27.80	27.55	-4	463	-0.86%
2019/11/22	0	0.00	1	27.20	27.50	-1	456	-0.22%
2019/11/21	1	26.95	1	27.15	27.00	0	452	0.00%
2019/11/20	0	0.00	3	27.20	27.15	-3	451	-0.67%
2019/11/18	1	26.70	0	0.00	26.70	1	464	0.22%
2019/11/15	2	27.20	6	27.24	26.50	-4	466	-0.86%
2019/11/14	0	0.00	5	26.70	26.65	-5	448	-1.11%
2019/11/13	1	26.25	5	26.23	26.15	-4	442	-0.90%
2019/11/11	1	25.65	1	25.75	25.55	0	468	0.00%
2019/11/07	0	0.00	1	25.80	25.65	-1	482	-0.21%
2019/11/06	5	25.52	0	0.00	25.45	5	487	1.03%
2019/10/31	2	25.58	0	0.00	25.50	2	574	0.35%
2019/10/30	0	0.00	2	25.85	25.70	-2	592	-0.34%
2019/10/28	0	0.00	1	24.95	24.85	-1	650	-0.15%
2019/10/24	1	24.55	0	0.00	24.80	1	684	0.15%
2019/10/23	1	24.90	0	0.00	24.85	1	698	0.14%
2019/10/22	0	0.00	2	24.95	24.70	-2	705	-0.28%
2019/10/21	2	24.73	1	25.05	24.40	1	720	0.14%
2019/10/18	2	25.60	0	0.00	25.30	2	757	0.26%
2019/10/17	1	25.95	0	0.00	25.90	1	823	0.12%
2019/10/15	0	0.00	2	25.55	25.95	-2	881	-0.23%
2019/10/14	0	0.00	1	26.15	26.05	-1	878	-0.11%
2019/10/09	0	0.00	1	25.85	25.95	-1	898	-0.11%
2019/10/08	1	26.00	0	0.00	25.95	1	959	0.10%
2019/10/02	1	25.90	0	0.00	26.10	1	1,003	0.10%
2019/10/01	1	25.85	5	26.45	26.00	-4	1,015	-0.39%
2019/09/27	0	0.00	1	26.05	25.85	-1	1,050	-0.10%
2019/09/24	5	26.15	0	0.00	26.00	5	1,058	0.47%
2019/09/23	0	0.00	2	25.98	26.00	-2	1,075	-0.19%
2019/09/19	0	0.00	3	25.37	25.40	-3	1,072	-0.28%
2019/09/16	0	0.00	2	24.80	24.75	-2	1,093	-0.18%
2019/09/12	1	24.65	4	24.60	24.50	-3	1,096	-0.27%
2019/09/11	0	0.00	1	24.95	24.60	-1	1,108	-0.09%
2019/09/09	6	24.75	0	0.00	24.70	6	1,202	0.50%
2019/09/06	1	23.65	6	24.47	24.60	-5	1,216	-0.41%
2019/09/04	1	23.55	0	0.00	23.60	1	1,261	0.08%
2019/09/02	2	23.45	0	0.00	23.40	2	1,363	0.15%
2019/08/28	0	0.00	1	23.35	23.30	-1	1,582	-0.06%
2019/08/27	1	23.10	3	23.60	23.60	-2	1,578	-0.13%
2019/08/26	0	0.00	15	22.97	23.00	-15	1,567	-0.96%
2019/08/21	0	0.00	2	23.40	23.40	-2	1,570	-0.13%
2019/08/20	0	0.00	1	22.95	22.80	-1	1,551	-0.06%
2019/08/19	0	0.00	3	22.67	22.70	-3	1,542	-0.19%
2019/08/16	3	22.12	1	22.35	22.30	2	1,538	0.13%
2019/08/15	1	22.15	0	0.00	22.15	1	1,530	0.07%
2019/08/14	3	22.35	0	0.00	22.30	3	1,525	0.20%
2019/08/13	1	23.00	0	0.00	23.00	1	1,514	0.07%
2019/08/07	0	0.00	1	23.35	23.05	-1	1,497	-0.07%
2019/08/06	4	22.89	0	0.00	23.05	4	1,486	0.27%
2019/08/05	2	23.73	0	0.00	23.70	2	1,466	0.14%
2019/08/02	5	24.35	0	0.00	24.15	5	1,447	0.35%
2019/08/01	10	25.40	1	25.75	25.15	9	1,414	0.64%
2019/07/31	6	25.46	2	25.53	25.50	4	1,394	0.29%
2019/07/30	11	25.96	6	26.13	25.90	5	1,371	0.36%
2019/07/29	10	26.94	6	27.16	26.85	4	1,326	0.30%
2019/07/26	4	27.64	2	27.80	27.60	2	1,309	0.15%
2019/07/24	2	27.68	2	27.65	27.50	0	1,286	0.00%
2019/07/23	2	28.00	0	0.00	27.70	2	1,277	0.16%
2019/07/22	6	28.96	0	0.00	28.55	6	1,253	0.48%
2019/07/19	1	28.25	6	28.92	28.90	-5	1,208	-0.41%
2019/07/18	3	27.75	3	27.68	27.65	0	1,142	0.00%
2019/07/17	1	28.25	0	0.00	27.80	1	1,114	0.09%
2019/07/16	0	0.00	1	27.90	27.80	-1	1,087	-0.09%
2019/07/15	0	0.00	1	27.15	27.30	-1	1,072	-0.09%
2019/07/12	3	27.95	7	28.41	27.60	-4	1,053	-0.38%
2019/07/11	0	0.00	5	27.25	27.30	-5	999	-0.50%
2019/07/10	1	27.45	0	0.00	26.40	1	979	0.10%
2019/07/08	0	0.00	1	26.80	26.80	-1	963	-0.10%
2019/07/04	1	27.05	1	27.40	26.85	0	947	0.00%
2019/07/03	1	26.25	0	0.00	26.15	1	901	0.11%
2019/06/26	1	25.55	0	0.00	25.55	1	868	0.12%
2019/06/24	7	26.10	7	25.51	26.10	0	870	0.00%
2019/06/21	0	0.00	2	25.65	25.75	-2	861	-0.23%
2019/06/20	0	0.00	1	26.40	26.30	-1	851	-0.12%
2019/06/19	2	26.50	0	0.00	26.55	2	852	0.23%
2019/06/18	2	26.85	4	26.66	26.45	-2	840	-0.24%
2019/06/17	0	0.00	3	26.05	25.50	-3	786	-0.38%
2019/06/13	0	0.00	4	26.88	27.10	-4	749	-0.53%
2019/06/11	0	0.00	8	27.18	26.85	-8	686	-1.17%
2019/06/10	12	27.09	2	27.33	27.35	10	653	1.53%
2019/06/06	21	26.61	39	26.84	27.00	-18	582	-3.09%
2019/06/05	2	24.45	2	24.65	25.90	0	464	0.00%
2019/05/30	3	23.40	0	0.00	23.40	3	358	0.84%
2019/05/27	5	22.95	0	0.00	23.00	5	346	1.44%
2019/05/24	5	22.90	0	0.00	22.90	5	347	1.44%
2019/05/23	1	22.95	0	0.00	22.85	1	347	0.29%
2019/05/22	0	0.00	1	22.80	22.80	-1	347	-0.29%
2019/05/21	2	22.80	0	0.00	22.80	2	351	0.57%
2019/04/11	0	0.00	1	22.75	22.65	-1	451	-0.22%
2018/12/04	0	0.00	1	19.20	19.15	-1	1,153	-0.09%
2018/10/02	1	25.40	3	24.75	24.30	-2	1,080	-0.19%
2018/10/01	1	24.00	0	0.00	24.30	1	1,003	0.10%
2018/09/26	1	24.60	1	24.55	24.05	0	951	0.00%
2018/09/25	13	25.47	16	25.63	24.75	-3	913	-0.33%
2018/09/20	1	24.55	0	0.00	24.45	1	809	0.12%
2018/09/19	3	24.98	1	24.65	25.20	2	799	0.25%
2018/08/09	1	22.70	0	0.00	22.60	1	928	0.11%
2018/08/07	1	23.65	0	0.00	22.95	1	996	0.10%
2018/07/18	0	0.00	10	22.00	22.15	-10	2,011	-0.50%
2018/07/04	0	0.00	1	22.00	22.20	-1	3,707	-0.03%
2018/06/14	0	0.00	1	23.25	22.45	-1	5,042	-0.02%
2018/06/13	16	23.78	15	23.92	23.10	1	5,007	0.02%
2018/06/01	1	22.75	1	22.95	22.85	0	4,886	0.00%
2018/05/23	5	23.80	0	0.00	23.65	5	4,815	0.10%
2018/05/15	5	25.60	5	25.15	24.70	0	4,773	0.00%
2018/05/14	1	24.30	0	0.00	24.35	1	4,744	0.02%
2018/05/10	5	24.40	5	24.40	24.50	0	4,690	0.00%
2018/05/09	2	25.03	2	24.80	24.80	0	4,674	0.00%
2018/05/08	6	24.67	0	0.00	24.25	6	4,604	0.13%
2018/05/04	1	24.95	1	24.40	24.70	0	4,565	0.00%
2018/05/03	7	24.54	10	24.63	24.95	-3	4,544	-0.07%
2018/05/02	8	24.89	3	26.00	24.30	5	4,481	0.11%
2018/04/30	12	28.42	12	28.54	26.85	0	4,346	0.00%
2018/04/27	13	26.75	13	26.89	27.30	0	4,245	0.00%
2018/04/26	20	26.98	24	27.65	26.60	-4	4,166	-0.10%
2018/04/25	22	28.87	15	29.01	29.10	7	3,994	0.18%
2018/04/24	1	29.45	1	29.10	27.55	0	3,885	0.00%
2018/04/23	0	0.00	4	29.81	29.10	-4	3,793	-0.11%
2018/04/19	3	26.70	3	27.40	27.50	0	3,280	0.00%
2018/04/18	2	26.38	4	26.40	26.40	-2	3,153	-0.06%
2018/04/17	0	0.00	1	25.60	25.30	-1	3,110	-0.03%
2018/04/16	4	26.45	5	26.54	26.20	-1	3,050	-0.03%
2018/04/13	0	0.00	6	26.47	25.20	-6	2,966	-0.20%
2018/04/12	7	26.11	2	26.45	25.90	5	2,973	0.17%
2018/04/11	14	26.97	12	26.92	27.20	2	2,905	0.07%
2018/04/10	4	28.68	2	31.68	28.35	2	2,720	0.07%
2018/04/09	5	30.86	3	31.40	31.45	2	2,444	0.08%
2018/04/03	33	27.77	36	27.51	28.60	-3	2,245	-0.13%
2018/03/31	8	26.16	6.1	26.07	25.85	2	1,987	0.10%
2018/03/30	28	26.29	30	26.34	26.15	-2	1,867	-0.11%
2018/03/29	8	24.08	7	24.09	25.40	1	1,408	0.07%
2018/03/28	3	23.65	2	23.73	23.10	1	1,224	0.08%
2018/03/27	10	23.05	40	23.00	23.55	-30	1,109	-2.70%
2018/03/23	1	21.35	0	0.00	21.35	1	978	0.10%
2018/03/16	0	0.00	5	22.60	22.05	-5	968	-0.52%
2018/03/12	2	21.40	2	21.35	21.45	0	952	0.00%
2018/02/23	5	21.25	0	0.00	21.20	5	1,111	0.45%
2018/02/12	1	20.65	1	20.60	20.70	0	1,130	0.00%
2018/02/02	0	0.00	10	21.05	21.10	-10	1,243	-0.80%
2018/02/01	13	21.36	3	21.45	21.30	10	1,246	0.80%
2018/01/19	8	21.80	0	0.00	21.60	8	1,218	0.66%
2018/01/16	16	22.52	29	22.89	22.30	-13	1,182	-1.10%
2018/01/11	5	22.30	12	22.52	21.85	-7	1,082	-0.65%
2018/01/09	0	0.00	20	22.10	22.10	-20	1,032	-1.94%
2018/01/08	5	22.16	5	22.22	22.10	0	1,029	0.00%
2018/01/05	3	21.35	3	21.40	21.30	0	958	0.00%
2018/01/03	0	0.00	2	20.65	21.00	-2	918	-0.22%