華城 (1519)-富邦-北港券商分點個股進出

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
555
漲跌
▼9
漲幅
-1.60%
成交量
3,344張
產業
上市電機機械類股
639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－富邦-北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

富邦-北港券商分點個股進出
富邦-北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
2024/11/21	1	564.96	1	557.00	555.00	0	5,163	0.00%
2024/11/20	14	561.07	10	564.80	564.00	4	5,261	0.08%
2024/11/19	1	580.00	0	0.00	578.00	1	5,319	0.02%
2024/11/18	10.2	583.25	0	0.00	571.00	10.2	5,380	0.19%
2024/11/14	9	642.78	9	648.44	630.00	0	5,413	0.00%
2024/11/13	10	648.00	14	637.80	634.00	-4	5,462	-0.07%
2024/11/12	0	658.00	2	649.50	667.00	-2	5,506	-0.04%
2024/11/11	11.1	632.97	11	645.18	645.00	0.1	5,529	0.00%
2024/11/08	0	612.00	0	0.00	620.00	0	5,575	0.00%
2024/11/07	1	613.94	0.2	599.00	615.00	0.8	5,655	0.01%
2024/11/06	0	0.00	1	593.00	584.00	-1	5,657	-0.02%
2024/11/05	0	0.00	1	594.00	599.00	-1	5,756	-0.02%
2024/11/01	0	553.00	0	0.00	559.00	0	5,873	0.00%
2024/10/29	1.1	557.28	2	552.50	547.00	-0.9	5,953	-0.01%
2024/10/28	4	576.50	2	567.00	573.00	2	5,989	0.03%
2024/10/24	1.1	580.49	1	584.00	578.00	0.1	6,071	0.00%
2024/10/23	0	0.00	1	607.00	604.00	-1	6,093	-0.02%
2024/10/22	3.1	593.57	1	587.00	586.00	2.1	6,065	0.03%
2024/10/18	0	0.00	1	615.00	618.00	-1	6,101	-0.02%
2024/10/17	0	0.00	0.1	618.00	613.00	-0.1	6,142	0.00%
2024/10/16	1	614.00	3	613.67	612.00	-2	6,205	-0.03%
2024/10/15	4.1	611.66	2.1	611.55	612.00	2	6,252	0.03%
2024/10/14	1	605.00	0	0.00	615.00	1	6,295	0.02%
2024/10/11	2.1	604.80	1	602.00	601.00	1.1	6,309	0.02%
2024/10/09	0	620.00	0	0.00	615.00	0	6,385	0.00%
2024/10/08	4	624.74	3	618.00	617.00	1	6,420	0.02%
2024/10/07	0.1	661.00	1	660.00	654.00	-0.9	6,459	-0.01%
2024/10/04	2	635.50	1	632.00	631.00	1	6,459	0.02%
2024/10/01	2	631.50	0	0.00	649.00	2	6,503	0.03%
2024/09/30	3.1	649.72	2	646.00	629.00	1.1	6,442	0.02%
2024/09/27	2.1	656.74	4	668.00	660.00	-1.9	6,319	-0.03%
2024/09/26	2	680.00	4	675.26	678.00	-2	6,196	-0.03%
2024/09/25	1	635.04	0	650.00	648.00	1	6,047	0.02%
2024/09/24	0	0.00	0	634.00	635.00	0	5,943	0.00%
2024/09/23	16	656.00	16	653.75	650.00	0	5,856	0.00%
2024/09/20	0.1	609.89	0	0.00	606.00	0.1	5,724	0.00%
2024/09/19	1	635.00	1	633.00	622.00	0	5,613	0.00%
2024/09/18	1	598.00	1	586.00	622.00	0	5,484	0.00%
2024/09/13	1	569.00	0	0.00	569.00	1	5,310	0.02%
2024/09/11	1	551.00	0	0.00	552.00	1	5,417	0.02%
2024/09/10	0	548.00	0	0.00	540.00	0	5,601	0.00%
2024/09/09	0.1	548.00	0	0.00	552.00	0.1	5,768	0.00%
2024/09/05	0	590.00	1	593.00	580.00	-1	5,966	-0.02%
2024/09/04	0.2	601.00	0	0.00	600.00	0.2	6,079	0.00%
2024/09/02	0.1	659.06	0	680.00	652.00	0.1	6,198	0.00%
2024/08/28	0	670.00	0	0.00	665.00	0	6,168	0.00%
2024/08/26	3	667.67	0	0.00	663.00	3	6,415	0.05%
2024/08/23	0	665.00	0	0.00	691.00	0	6,413	0.00%
2024/08/22	2.1	706.19	2	677.00	677.00	0.1	6,399	0.00%
2024/08/21	38	716.39	40.1	713.09	704.00	-2.1	6,405	-0.03%
2024/08/20	3	696.33	1	694.01	694.00	2	6,405	0.03%
2024/08/19	0	688.00	0	0.00	685.00	0	6,434	0.00%
2024/08/16	0	0.00	0	690.00	697.00	0	6,515	0.00%
2024/08/15	0	681.00	2	667.00	656.00	-2	6,492	-0.03%
2024/08/14	2	691.00	3	675.33	673.00	-1	6,489	-0.02%
2024/08/12	1.1	687.67	0	656.00	687.00	1	6,473	0.02%
2024/08/09	4	643.98	3.1	649.70	632.00	0.9	6,487	0.01%
2024/08/08	2.1	588.02	2	597.50	594.00	0.1	6,508	0.00%
2024/08/07	0	584.00	0	608.80	624.00	0	6,616	0.00%
2024/08/06	6	621.50	5	612.00	588.00	1	6,598	0.02%
2024/08/05	0	613.29	0	0.00	604.00	0	6,624	0.00%
2024/08/02	1	662.98	2	672.00	661.00	-1	6,712	-0.01%
2024/08/01	7.5	696.86	6	696.01	685.00	1.5	6,758	0.02%
2024/07/31	5	702.37	7	703.00	694.00	-2	6,765	-0.03%
2024/07/30	3	715.33	2	732.00	714.00	1	6,830	0.01%
2024/07/29	2.1	717.00	0	0.00	711.00	2.1	6,874	0.03%
2024/07/26	3.2	809.01	3	792.00	775.00	0.2	6,939	0.00%
2024/07/23	1	905.00	1	933.00	940.00	0	6,977	0.00%
2024/07/22	0.1	881.90	0.1	963.00	865.00	0.1	7,093	0.00%
2024/07/19	0	938.00	0	0.00	957.00	0	7,173	0.00%
2024/07/18	0.1	950.00	0	0.00	933.00	0.1	7,294	0.00%
2024/07/17	0	0.00	0	949.00	952.00	0	7,408	0.00%
2024/07/16	0	954.00	0	934.00	935.00	0	7,491	0.00%
2024/07/15	0	950.50	1	923.71	960.00	-1	7,614	-0.01%
2024/07/12	0	923.00	0	0.00	907.00	0	7,722	0.00%
2024/07/11	2.2	942.42	1.1	938.55	935.00	1.1	7,806	0.01%
2024/07/10	0	948.51	0	954.00	945.00	0	7,869	0.00%
2024/07/09	0	0.00	0	945.00	948.00	0	7,982	0.00%
2024/07/08	0.1	916.68	0	0.00	905.00	0.1	7,952	0.00%
2024/07/05	0.2	951.60	5	1003.60	936.00	-4.8	8,001	-0.06%
2024/07/04	11	1000.36	6	997.17	1015.00	5	8,006	0.06%
2024/07/02	0	0.00	0.1	944.00	955.00	-0.1	8,144	0.00%
2024/07/01	0	0.00	0	941.00	936.00	0	8,148	0.00%
2024/06/28	0	0.00	8	928.00	945.00	-8	8,152	-0.10%
2024/06/27	8	934.00	0	0.00	925.00	8	8,151	0.10%
2024/06/24	0.1	930.00	0	0.00	900.00	0.1	8,161	0.00%
2024/06/20	0	0.00	10	941.30	945.00	-10	8,163	-0.12%
2024/06/19	10	932.99	6.2	939.05	930.00	3.8	8,158	0.05%
2024/06/18	6.1	944.72	1.2	935.13	945.00	5	8,147	0.06%
2024/06/17	21.2	936.47	40	937.00	905.00	-18.8	7,926	-0.24%
2024/06/14	82.2	901.14	64.5	903.20	920.00	17.7	7,671	0.23%
2024/06/13	2.3	827.35	3	841.00	837.00	-0.7	7,673	-0.01%
2024/06/12	1	803.81	3.1	796.83	788.00	-2.1	7,809	-0.03%
2024/06/11	1	760.26	1.1	790.81	792.00	0	8,021	0.00%
2024/06/07	9	728.89	9	726.50	742.00	0	8,103	0.00%
2024/06/06	0	692.00	0	0.00	687.00	0	8,200	0.00%
2024/06/04	0	693.00	0	693.00	699.00	0	8,130	0.00%
2024/06/03	0	702.67	0	710.00	696.00	0	8,051	0.00%
2024/05/31	0	0.00	0	719.00	714.00	0	7,992	0.00%
2024/05/29	1	737.99	2	736.00	737.00	-1	7,665	-0.01%
2024/05/27	2	717.00	3.1	730.47	736.00	-1.1	7,534	-0.01%
2024/05/24	1.1	685.53	1	700.98	704.00	0.1	7,392	0.00%
2024/05/23	0	0.00	0	682.00	683.00	0	7,290	0.00%
2024/05/22	0	702.00	0	0.00	690.00	0	7,414	0.00%
2024/05/20	0	0.00	0	739.00	731.00	0	7,526	0.00%
2024/05/17	1	732.05	0	0.00	741.00	1	7,595	0.01%
2024/05/16	2.1	748.43	1	755.00	739.00	1.1	7,690	0.01%
2024/05/15	2	780.50	0	0.00	755.00	2	7,791	0.03%
2024/05/14	4	767.00	4	763.75	767.00	0	7,801	0.00%
2024/05/13	1	751.12	2.1	739.85	750.00	-1.1	7,822	-0.01%
2024/05/10	1.1	838.36	0	0.00	798.00	1.1	7,935	0.01%
2024/05/09	3	881.23	4	847.34	835.00	-1	8,206	-0.01%
2024/05/08	4.1	893.74	5.1	895.11	888.00	-1	8,398	-0.01%
2024/05/06	1	832.00	0.4	799.00	797.00	0.7	8,544	0.01%
2024/05/03	1	835.00	1	818.00	818.00	0	8,615	0.00%
2024/04/30	0	820.00	0	0.00	847.00	0	8,719	0.00%
2024/04/29	1	862.00	1	863.00	853.00	0	8,889	0.00%
2024/04/26	2	864.50	1	881.85	854.00	1	8,899	0.01%
2024/04/25	3	834.14	4	849.75	863.00	-1	8,868	-0.01%
2024/04/24	2	821.51	2	830.00	854.00	0	8,917	0.00%
2024/04/23	1.1	831.62	1	804.00	825.00	0.1	8,918	0.00%
2024/04/22	0	866.50	0	830.00	824.00	0	8,930	0.00%
2024/04/19	10	948.20	17	951.45	915.00	-7	9,306	-0.08%
2024/04/18	29	956.49	27	959.91	955.00	2	9,456	0.02%
2024/04/17	8	948.74	3	935.33	950.00	5	9,597	0.05%
2024/04/16	38	854.94	38	863.42	864.00	0	9,707	0.00%
2024/04/15	5.4	915.34	8	929.25	876.00	-2.6	9,834	-0.03%
2024/04/12	24	946.00	20	939.05	946.00	4	9,802	0.04%
2024/04/11	12	917.88	13	916.29	860.00	-1	9,877	-0.01%
2024/04/10	10	859.21	16	871.06	857.00	-6	10,154	-0.06%
2024/04/09	39	850.56	33	846.91	853.00	6	10,284	0.06%
2024/04/08	0	865.00	0	0.00	776.00	0	10,564	0.00%
2024/04/03	0	0.00	4.6	779.66	816.00	-4.6	11,029	-0.04%
2024/04/02	4	790.00	0	0.00	792.00	4	11,324	0.04%
2024/04/01	0	740.00	0	0.00	740.00	0	11,455	0.00%
2024/03/28	0	700.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	0.00	0	741.71	710.00	0	11,970	0.00%
2024/03/26	5	800.00	5	801.00	788.00	0	12,056	0.00%
2024/03/18	3	688.70	5	673.20	694.00	-2	13,261	-0.02%
2024/03/15	18	665.61	18	667.06	665.00	0	13,324	0.00%
2024/03/14	10.6	593.71	14	601.08	634.00	-3.4	13,287	-0.03%
2024/03/13	35	573.14	29	566.24	577.00	6	13,228	0.05%
2024/03/12	10	533.99	10	530.00	525.00	0	13,474	0.00%
2024/03/11	0	0.00	0	510.00	514.00	0	13,750	0.00%
2024/03/06	1	562.00	0	0.00	555.00	1	14,931	0.01%
2024/03/01	0	0.00	0.8	538.00	538.00	-0.8	15,309	-0.01%
2024/02/27	0	0.00	1	532.00	528.00	-1	15,849	-0.01%
2024/02/26	4	560.00	4	534.00	538.00	0	15,920	0.00%
2024/02/23	37	535.32	44	543.45	560.00	-7	15,963	-0.04%
2024/02/22	31	518.03	24	519.75	517.00	7	15,798	0.04%
2024/02/21	10	514.80	10	519.80	507.00	0	15,728	0.00%
2024/02/20	19	504.63	19	503.89	502.00	0	15,754	0.00%
2024/02/19	2	518.97	5	512.20	502.00	-3	15,843	-0.02%
2024/02/16	11	496.77	8	491.56	503.00	3	15,945	0.02%
2024/02/15	5	508.80	4	513.25	496.00	1	15,911	0.01%
2024/02/05	7	493.14	8	498.13	492.00	-1	15,905	-0.01%
2024/02/02	12	500.25	14	503.32	488.50	-2	15,787	-0.01%
2024/02/01	2	479.25	1	477.50	488.00	1	15,625	0.01%
2024/01/31	1	452.50	0	0.00	444.00	1	15,346	0.01%
2024/01/30	6.8	401.74	36	403.70	420.00	-29.2	15,277	-0.19%
2024/01/29	26	391.16	7	389.43	395.50	19	15,176	0.13%
2024/01/26	23	381.43	15	379.92	380.50	8	15,110	0.05%
2024/01/25	14	383.75	13	386.27	380.50	1	15,092	0.01%
2024/01/24	24	389.04	24	391.46	392.00	0	15,113	0.00%
2024/01/23	22	383.64	22	384.70	385.00	0	15,081	0.00%
2024/01/22	3	362.00	4	361.63	371.00	-1	14,889	-0.01%
2024/01/19	2	359.50	1	361.50	354.50	1	14,857	0.01%
2024/01/18	1	364.50	1	367.50	360.00	0	14,806	0.00%
2024/01/17	4	370.50	12	370.83	367.00	-8	14,731	-0.05%
2024/01/16	5	371.90	3	369.83	371.00	2	14,678	0.01%
2024/01/15	13	382.15	15.1	380.12	376.50	-2.1	14,597	-0.01%
2024/01/12	20	361.00	23	369.67	370.00	-3	14,128	-0.02%
2024/01/11	15	362.00	6	363.17	352.50	9	13,859	0.06%
2024/01/10	2	359.00	3	366.33	367.00	-1	13,575	-0.01%
2024/01/09	0.1	349.75	5.2	349.87	362.00	-5.1	13,419	-0.04%
2024/01/08	4	338.75	2	335.50	343.50	2	13,166	0.02%
2024/01/04	3	344.50	3	331.00	331.50	0	13,130	0.00%
2024/01/03	4	340.63	5	340.70	339.50	-1	12,941	-0.01%
2024/01/02	12	341.75	11	342.50	342.00	1	12,972	0.01%
2023/12/29	2	321.25	6	345.33	327.00	-4	12,959	-0.03%
2023/12/28	6	346.33	10.6	345.12	348.00	-4.6	12,540	-0.04%
2023/12/26	14.3	321.78	7	316.71	315.00	7.3	12,443	0.06%
2023/12/25	5.3	337.86	3	332.00	333.50	2.3	12,426	0.02%
2023/12/22	3	322.00	3	324.00	321.00	0	12,567	0.00%
2023/12/21	8	324.50	8	324.19	318.50	0	12,690	0.00%
2023/12/20	9	330.94	8	332.00	329.00	1	12,710	0.01%
2023/12/19	3.2	327.89	15	332.17	332.50	-11.8	12,698	-0.09%
2023/12/18	10	346.70	10	353.65	340.00	0	12,706	0.00%
2023/12/15	33	364.62	18	355.50	347.50	15	12,695	0.12%
2023/12/14	2	355.00	3	351.33	355.00	-1	12,522	-0.01%
2023/12/13	10	361.55	6	366.75	355.50	4	12,405	0.03%
2023/12/12	0.1	356.50	4.4	353.07	356.00	-4.3	12,247	-0.04%
2023/12/11	17.3	345.93	15.1	337.73	339.00	2.2	12,126	0.02%
2023/12/08	34.3	365.16	37.3	365.70	367.00	-3	11,943	-0.03%
2023/12/07	13.3	363.53	15	365.60	360.50	-1.7	11,751	-0.01%
2023/12/06	15	342.97	12.1	340.36	345.00	2.9	11,318	0.03%
2023/12/05	4	324.75	5.1	318.69	340.00	-1.1	10,842	-0.01%
2023/12/04	8.8	305.04	11.1	299.22	309.50	-2.4	10,334	-0.02%
2023/12/01	35.2	285.91	33	286.94	285.00	2.2	10,050	0.02%
2023/11/30	65	280.11	69	280.41	280.00	-4	9,890	-0.04%
2023/11/29	2	272.00	2	272.50	274.50	0	9,933	0.00%
2023/11/28	17	270.60	16	274.84	275.50	1	10,156	0.01%
2023/11/27	13.9	277.15	13	267.08	266.50	0.9	10,131	0.01%
2023/11/24	10	262.00	8.1	266.05	275.00	1.9	9,994	0.02%
2023/11/23	1	253.50	0	0.00	252.50	1	9,949	0.01%
2023/11/22	1	260.00	2.1	257.89	256.00	-1.1	10,050	-0.01%
2023/11/21	5.1	265.96	5	265.40	262.00	0.1	10,180	0.00%
2023/11/20	5	266.80	9	266.22	263.50	-4	10,417	-0.04%
2023/11/17	10.1	277.78	10	274.40	273.00	0.1	10,720	0.00%
2023/11/16	17.1	274.24	18.1	274.59	280.00	-1	10,852	-0.01%
2023/11/15	9	273.50	10.1	272.71	275.50	-1.1	10,892	-0.01%
2023/11/14	4.1	256.99	2	256.50	258.50	2.1	10,845	0.02%
2023/11/13	6	244.08	6	246.34	247.50	0	10,839	0.00%
2023/11/10	0	0.00	1	237.50	237.50	-1	10,923	-0.01%
2023/11/09	8	238.69	6	236.08	234.50	2	10,959	0.02%
2023/11/08	1	240.50	0	245.50	242.00	1	10,935	0.01%
2023/11/07	7	244.36	6	241.33	242.00	1	10,964	0.01%
2023/11/06	1	238.50	1	240.00	241.00	0	10,911	0.00%
2023/11/03	2	231.00	2	226.50	225.00	0	10,967	0.00%
2023/11/02	1	222.00	0	0.00	224.50	1	10,967	0.01%
2023/11/01	0.1	221.50	0	0.00	224.00	0.1	10,955	0.00%
2023/10/31	1.1	236.73	2	225.00	224.00	-0.9	10,889	-0.01%
2023/10/30	0.1	244.50	1	242.50	244.00	-0.9	10,858	-0.01%
2023/10/27	1.1	253.45	0	0.00	251.00	1.1	11,053	0.01%
2023/10/26	0	0.00	2	258.00	262.00	-2	10,964	-0.02%
2023/10/25	7.1	264.30	5	263.30	260.50	2.1	10,877	0.02%
2023/10/24	6	271.00	5	264.40	264.50	1	10,767	0.01%
2023/10/23	5	267.00	6	272.42	276.00	-1	10,637	-0.01%
2023/10/19	5	266.80	4	262.00	260.50	1	10,436	0.01%
2023/10/17	2	285.50	0	0.00	282.00	2	10,301	0.02%
2023/10/16	1	278.50	13	288.00	286.50	-12	10,209	-0.12%
2023/10/13	6	280.42	3	282.17	279.00	3	10,184	0.03%
2023/10/12	19	280.58	14	287.39	282.00	5	10,510	0.05%
2023/10/11	35	299.10	29	291.86	291.50	6	10,446	0.06%
2023/10/06	1	292.00	12	297.21	300.50	-11	10,317	-0.11%
2023/10/05	9	283.78	16	285.87	287.00	-7	10,182	-0.07%
2023/10/04	3	271.17	5.5	268.77	271.50	-2.5	9,949	-0.03%
2023/10/03	8	267.58	7	263.43	264.50	1	9,877	0.01%
2023/10/02	5.5	265.76	4	265.50	261.00	1.5	9,718	0.02%
2023/09/28	1	264.47	5	266.80	271.00	-4	9,563	-0.04%
2023/09/27	11	261.14	11	259.27	265.00	0	9,350	0.00%
2023/09/26	8	242.14	7	249.93	251.50	1	9,032	0.01%
2023/09/25	0	0.00	0.1	234.50	237.00	-0.1	8,848	0.00%
2023/09/22	8	243.56	5	238.10	236.00	3	8,783	0.03%
2023/09/21	8	243.31	6	243.83	244.50	2	8,758	0.02%
2023/09/20	6	239.33	5	246.40	248.00	1	8,738	0.01%
2023/09/19	6	242.08	5	243.30	237.50	1	8,858	0.01%
2023/09/18	11	249.36	12	250.29	246.50	-1	8,894	-0.01%
2023/09/15	10	259.00	3	260.33	257.50	7	8,950	0.08%
2023/09/14	8	258.81	9	261.00	258.00	-1	9,015	-0.01%
2023/09/13	8	274.75	7	272.21	266.00	1	9,182	0.01%
2023/09/12	15	281.10	14	281.32	283.00	1	9,729	0.01%
2023/09/08	0	0.00	2	294.50	293.00	-2	10,021	-0.02%
2023/09/06	0	0.00	1	290.00	290.00	-1	10,299	-0.01%
2023/09/05	5	292.00	3.5	287.28	289.00	1.5	10,371	0.01%
2023/09/04	8	300.81	5.4	303.68	300.00	2.6	10,417	0.02%
2023/09/01	10	309.65	27	310.50	292.50	-17	10,454	-0.16%
2023/08/31	17	299.18	2	294.75	299.50	15	10,427	0.14%
2023/08/30	1	292.48	6	291.33	293.00	-5	11,197	-0.04%
2023/08/29	9	287.72	5	287.90	289.00	4	11,426	0.04%
2023/08/28	5	273.50	3	273.33	275.00	2	11,457	0.02%
2023/08/25	3	282.83	14	284.50	286.50	-11	11,690	-0.09%
2023/08/24	14	281.68	5	292.30	280.50	9	11,751	0.08%
2023/08/23	6	270.75	5	276.20	276.50	1	11,892	0.01%
2023/08/22	21	267.83	37	266.30	276.50	-16	11,782	-0.14%
2023/08/21	43	241.86	36	240.83	251.50	7	11,843	0.06%
2023/08/18	12	232.04	3	231.00	229.00	9	11,991	0.08%
2023/08/17	5	225.50	8	228.31	236.00	-3	12,409	-0.02%
2023/08/16	6	213.67	4	216.63	220.50	2	12,760	0.02%
2023/08/15	7	202.71	4	205.88	211.50	3	13,520	0.02%
2023/08/11	1	215.50	1	208.00	211.50	0	14,177	0.00%
2023/08/10	4	217.00	2	210.25	208.50	2	14,810	0.01%
2023/08/09	1	219.00	3	223.67	224.00	-2	15,071	-0.01%
2023/08/08	2	215.75	2	218.75	215.00	0	15,351	0.00%
2023/08/07	1	210.00	0	0.00	210.00	1	15,491	0.01%
2023/08/02	1	207.50	2	210.75	204.50	-1	16,601	-0.01%
2023/08/01	23	216.72	25	218.36	215.50	-2	16,927	-0.01%
2023/07/31	2	239.00	1	229.00	239.00	1	16,830	0.01%
2023/07/26	1	213.00	0	0.00	212.00	1	17,983	0.01%
2023/07/21	0	0.00	15	216.40	216.00	-15	18,531	-0.08%
2023/07/20	20	201.00	5	200.00	207.00	15	18,924	0.08%
2023/07/17	21	219.38	23	219.87	217.50	-2	19,696	-0.01%
2023/07/14	1	199.50	0	0.00	200.00	1	19,571	0.01%
2023/07/13	4	178.75	6	181.92	182.00	-2	19,921	-0.01%
2023/07/12	5	180.60	18	180.31	179.50	-13	20,297	-0.06%
2023/07/11	2	166.25	1	165.00	166.00	1	20,490	0.00%
2023/07/10	2	157.50	4	157.25	160.50	-2	21,069	-0.01%
2023/07/07	0	0.00	3	150.00	149.50	-3	21,127	-0.01%
2023/07/06	0	0.00	2	149.75	149.50	-2	21,463	-0.01%
2023/07/05	1	147.00	0	0.00	146.00	1	21,794	0.00%
2023/07/04	4	150.50	4	150.13	149.00	0	22,408	0.00%
2023/07/03	1	148.00	0	0.00	149.00	1	22,625	0.00%
2023/06/30	2	147.50	0	0.00	147.50	2	22,645	0.01%
2023/06/29	0	0.00	2	153.50	153.50	-2	22,638	-0.01%
2023/06/28	4	153.50	1	151.50	150.50	3	22,599	0.01%
2023/06/27	5	167.00	11	156.41	154.00	-6	22,552	-0.03%
2023/06/26	0	0.00	51	164.34	162.50	-51	22,389	-0.23%
2023/06/21	50	163.50	4	163.00	163.50	46	22,342	0.21%
2023/06/20	2	162.75	1	160.00	162.00	1	22,277	0.00%
2023/06/19	12	166.75	4	160.63	161.00	8	22,196	0.04%
2023/06/16	55	169.07	55	167.50	165.50	0	22,158	0.00%
2023/06/15	18	153.47	18	154.28	157.00	0	21,752	0.00%
2023/06/14	2	147.50	0	0.00	146.00	2	21,479	0.01%
2023/06/13	3	147.00	3	148.17	146.50	0	21,487	0.00%
2023/06/12	1	145.50	2	147.75	147.50	-1	21,458	0.00%
2023/06/09	5	152.40	4	153.38	153.50	1	21,336	0.00%
2023/06/08	1	152.50	3	150.50	151.50	-2	21,375	-0.01%
2023/06/07	6	153.67	23	155.52	155.00	-17	21,519	-0.08%
2023/06/06	46	153.82	83	153.57	153.00	-37	21,748	-0.17%
2023/06/05	75	161.55	46	162.77	156.00	29	22,003	0.13%
2023/06/02	63	152.48	35	149.75	158.00	28	21,575	0.13%
2023/06/01	3	144.50	15	146.43	144.00	-12	21,395	-0.06%
2023/05/31	23	142.39	16	142.25	145.00	7	21,260	0.03%
2023/05/30	6	140.25	2	140.50	141.00	4	20,917	0.02%
2023/05/29	26	143.48	29.1	143.67	141.00	-3.1	20,759	-0.01%
2023/05/26	17.1	136.48	58	138.29	135.50	-41	20,465	-0.20%
2023/05/25	20.1	141.73	6	139.58	141.00	14.1	20,375	0.07%
2023/05/24	1	135.50	7	135.57	139.00	-6	20,944	-0.03%
2023/05/23	87	130.59	46	131.71	137.00	41	21,081	0.19%
2023/05/22	64	128.70	68	128.07	128.50	-4	20,821	-0.02%
2023/05/19	15	122.47	37	120.51	123.50	-22	20,484	-0.11%
2023/05/18	27	115.98	7	116.01	117.50	20	19,659	0.10%
2023/05/17	3	109.67	4	109.00	107.00	-1	19,385	-0.01%
2023/05/16	5	106.90	22	108.43	109.50	-17	19,125	-0.09%
2023/05/15	7	106.07	7	105.14	105.00	0	18,444	0.00%
2023/05/10	1	98.70	3	99.30	98.90	-2	17,423	-0.01%
2023/05/09	13	108.15	2	102.75	103.00	11	17,153	0.06%
2023/05/08	9	102.78	2	109.00	109.00	7	16,130	0.04%
2023/05/04	6	99.02	4	98.93	99.30	2	15,651	0.01%
2023/05/03	4	98.30	81	100.37	97.40	-77	15,618	-0.49%
2023/05/02	273	101.70	200	102.07	103.50	73	15,474	0.47%	大買/大賣/
2023/04/28	0	0.00	2	94.55	94.90	-2	15,106	-0.01%
2023/04/27	9	91.44	9	91.29	92.60	0	15,100	0.00%
2023/04/25	3	93.83	2	91.90	93.70	1	14,800	0.01%
2023/04/24	13	99.35	14	99.49	98.80	-1	14,460	-0.01%
2023/04/21	10	96.68	7	95.00	95.40	3	14,258	0.02%
2023/04/20	8	97.74	9	99.78	97.10	-1	14,161	-0.01%
2023/04/19	2	99.25	0	0.00	99.00	2	14,099	0.01%
2023/04/18	19	100.77	22	100.22	97.90	-3	14,320	-0.02%
2023/04/17	146	99.48	143	99.12	97.10	3	14,921	0.02%	大買/大賣/
2023/04/14	5	97.62	5	96.06	94.70	0	15,018	0.00%
2023/04/13	36	98.27	80	97.87	95.00	-44	15,106	-0.29%
2023/04/12	140	96.44	97	96.52	96.80	43	14,531	0.30%	大買/
2023/04/11	61	86.95	66	87.05	88.00	-5	14,422	-0.03%
2023/04/10	3	80.83	0	0.00	80.00	3	14,136	0.02%
2023/04/07	39	78.49	39	79.21	78.90	0	13,888	0.00%
2023/04/06	0	0.00	6	73.90	73.40	-6	13,320	-0.05%
2023/03/30	0	0.00	1	70.30	70.10	-1	13,147	-0.01%
2023/03/28	0	0.00	3	68.50	69.00	-3	13,250	-0.02%
2023/03/27	0	70.40	0	0.00	69.20	0	13,199	0.00%
2023/03/23	1	71.00	0	0.00	71.10	1	13,169	0.01%
2023/03/22	0	0.00	6	70.52	70.30	-6	13,179	-0.05%
2023/03/21	3	72.73	0	0.00	71.20	3	13,105	0.02%
2023/03/20	13	69.45	7	68.54	72.00	6	12,850	0.05%
2023/03/15	2	68.40	4	67.20	67.40	-2	13,338	-0.02%
2023/03/14	2	68.50	0	0.00	66.80	2	13,476	0.01%
2023/03/13	1	67.80	3	67.33	67.00	-2	13,395	-0.01%
2023/03/10	7	70.58	0	0.00	70.00	7	13,319	0.05%
2023/03/09	1	72.70	10	72.80	75.50	-9	13,009	-0.07%
2023/03/08	281	73.96	277	73.55	72.70	4	12,513	0.03%	大買/大賣/
2023/03/07	16	69.07	14	69.46	68.90	2	12,001	0.02%
2023/03/06	2	65.60	0	0.00	65.60	2	11,557	0.02%
2023/03/03	2	64.15	2	63.60	63.00	0	11,394	0.00%
2023/03/01	1	63.20	1	63.70	63.50	0	11,251	0.00%
2023/02/24	8	64.60	12	64.53	63.00	-4	11,218	-0.04%
2023/02/23	8	63.71	1	64.10	64.30	7	11,108	0.06%
2023/02/22	242	66.16	251	65.92	64.80	-9	10,890	-0.08%	大買/大賣/
2023/02/21	30	63.84	40	63.28	64.50	-10	9,936	-0.10%
2023/02/20	23	60.24	58	58.34	58.70	-35	9,340	-0.37%
2023/02/17	56	57.76	10	57.62	57.80	46	8,918	0.52%
2023/02/16	16	56.71	13	56.36	56.00	3	8,693	0.03%
2023/02/15	18	56.49	21	56.69	55.50	-3	8,537	-0.04%
2023/02/14	1	53.50	6	52.83	53.50	-5	8,236	-0.06%
2023/02/13	4	52.58	4	53.20	53.10	0	8,187	0.00%
2023/02/10	2	55.30	2	55.20	54.50	0	8,088	0.00%
2023/02/09	1	55.10	3	55.93	55.50	-2	8,006	-0.02%
2023/02/08	1	54.80	0	0.00	54.70	1	7,887	0.01%
2023/02/07	1	55.10	2	55.40	55.10	-1	7,838	-0.01%
2023/02/06	1	54.70	1	54.90	54.90	0	7,803	0.00%
2023/02/03	7	54.66	5	54.30	54.50	2	7,776	0.03%
2023/02/02	5	55.76	0	0.00	56.00	5	7,691	0.07%
2023/02/01	1	56.00	6	57.60	56.40	-5	7,549	-0.07%
2023/01/31	8	56.54	13	55.79	56.50	-5	7,360	-0.07%
2023/01/30	12	53.73	6	54.00	54.40	6	7,096	0.08%
2023/01/17	4	52.28	6	52.53	52.30	-2	6,920	-0.03%
2023/01/16	3	50.63	3	50.77	50.70	0	6,779	0.00%
2023/01/12	1	51.00	0	0.00	51.00	1	6,740	0.01%
2023/01/11	2	52.75	2	52.60	52.20	0	6,691	0.00%
2023/01/10	1	52.39	2	52.45	52.40	-1	6,550	-0.01%
2023/01/09	1	52.50	0	0.00	52.40	1	6,462	0.02%
2023/01/06	24	53.07	10	52.90	52.10	14	6,331	0.22%
2023/01/05	28	58.28	18	58.48	56.90	10	5,863	0.17%
2023/01/04	18	54.58	25	55.69	57.60	-7	4,884	-0.14%
2023/01/03	70	51.17	75	51.06	52.40	-5	4,383	-0.11%
2022/12/30	5	48.73	1	48.95	48.30	4	3,991	0.10%
2022/12/28	0	0.00	0	49.30	48.75	0	4,010	0.00%
2022/12/27	0.1	49.10	0	0.00	49.10	0.1	4,007	0.00%
2022/12/21	5	47.60	5	48.50	48.05	0	4,105	0.00%
2022/12/16	19	49.20	19	49.19	49.20	0	4,153	0.00%
2022/12/15	0	0.00	6	49.48	48.90	-6	4,340	-0.14%
2022/12/14	10	49.05	0	0.00	49.25	10	4,679	0.21%
2022/12/13	5	48.60	36	49.00	48.45	-31	4,798	-0.65%
2022/12/12	0	0.00	1	48.50	48.35	-1	4,889	-0.02%
2022/12/08	57	48.89	23	50.26	49.60	34	4,771	0.71%
2022/12/07	24	49.62	40	49.26	49.65	-16	4,481	-0.36%
2022/12/06	2	47.35	6	48.69	48.70	-4	3,873	-0.10%
2022/12/02	0	0.00	2	42.70	42.70	-2	3,578	-0.06%
2022/11/30	0	0.00	60	41.51	41.50	-60	3,485	-1.72%
2022/11/25	61	41.10	1	41.10	40.70	60	3,661	1.64%
2022/11/22	0	0.00	1	41.20	41.20	-1	3,684	-0.03%
2022/11/11	1	37.15	0	0.00	36.90	1	3,643	0.03%
2022/11/03	0	0.00	1	37.85	38.60	-1	3,813	-0.03%
2022/11/02	1	38.40	1	38.50	38.50	0	3,806	0.00%
2022/11/01	1	37.10	2	38.00	37.90	-1	3,801	-0.03%
2022/10/31	1	37.10	1	36.75	36.80	0	3,790	0.00%
2022/10/28	2	36.93	2	36.78	36.20	0	3,790	0.00%
2022/10/27	1	37.80	0	0.00	38.05	1	3,778	0.03%
2022/10/24	2	38.40	2	38.60	38.45	0	3,772	0.00%
2022/10/21	1	38.00	0	0.00	38.00	1	3,779	0.03%
2022/10/17	0	0.00	248	40.97	41.50	-248	3,704	-6.69%	大賣/鉅額交易
2022/10/14	3	43.00	3	43.15	42.90	0	3,650	0.00%
2022/10/12	248	42.81	0	0.00	43.45	248	3,536	7.01%	大買/鉅額交易
2022/10/06	7	43.01	7	42.34	42.30	0	3,426	0.00%
2022/09/29	0	0.00	2	41.65	41.70	-2	3,138	-0.06%
2022/09/28	5	40.70	0	0.00	40.45	5	3,009	0.17%
2022/09/27	1	40.35	1	40.75	42.00	0	2,891	0.00%
2022/09/26	12	41.42	0	0.00	40.30	12	2,822	0.43%
2022/09/23	0	0.00	5	44.79	44.20	-5	2,741	-0.18%
2022/09/22	10	44.35	10	44.13	44.90	0	2,634	0.00%
2022/09/21	9	45.66	9	46.18	44.00	0	2,393	0.00%
2022/09/20	0	0.00	2.3	42.14	43.50	-2.3	1,968	-0.12%
2022/09/19	5	41.40	11	41.60	40.40	-6	1,755	-0.34%
2022/09/14	0	0.00	1	39.30	39.35	-1	1,569	-0.06%
2022/09/08	1	40.05	0	0.00	40.25	1	1,554	0.06%
2022/09/05	10	40.88	10	41.16	41.20	0	1,577	0.00%
2022/09/02	0	0.00	1	42.60	42.00	-1	1,529	-0.07%
2022/08/29	0	0.00	1	39.25	39.00	-1	1,245	-0.08%
2022/08/26	1	39.15	0	0.00	39.10	1	1,238	0.08%
2022/08/25	2	39.25	0	0.00	39.20	2	1,232	0.16%
2022/08/17	0	0.00	6	40.00	39.00	-6	1,067	-0.56%
2022/08/16	4	38.80	2	37.60	38.70	2	970	0.21%
2022/08/11	3.3	36.59	1	37.00	36.30	2.3	924	0.25%
2022/08/10	1	38.65	2	36.90	38.10	-1	879	-0.11%
2022/08/05	0	0.00	10	36.06	36.35	-10	826	-1.21%
2022/08/04	10	35.25	0	0.00	35.65	10	836	1.20%
2022/08/03	3	36.35	0	0.00	36.05	3	833	0.36%
2022/07/26	0	0.00	1	37.90	36.50	-1	834	-0.12%
2022/07/19	0	0.00	10	37.40	37.50	-10	874	-1.14%
2022/07/15	1	37.50	0	0.00	37.20	1	883	0.11%
2022/07/14	0	0.00	13	37.02	37.00	-13	911	-1.43%
2022/07/11	1	35.15	0	0.00	35.55	1	876	0.11%
2022/07/08	0	0.00	2	35.23	35.25	-2	889	-0.22%
2022/07/07	1	33.35	0	0.00	34.60	1	890	0.11%
2022/07/04	0	0.00	1	34.00	34.00	-1	980	-0.10%
2022/07/01	1	34.15	1	36.20	33.80	0	1,032	0.00%
2022/06/30	1	34.70	0	0.00	35.65	1	1,134	0.09%
2022/06/29	1	35.10	1	34.85	35.10	0	1,157	0.00%
2022/06/28	2	36.15	3	36.60	35.15	-1	1,199	-0.08%
2022/06/27	0	0.00	2	35.35	35.50	-2	1,179	-0.17%
2022/06/24	0	0.00	10	34.82	35.60	-10	1,177	-0.85%
2022/06/23	0	0.00	1	34.00	33.65	-1	1,155	-0.09%
2022/06/22	0.2	33.90	0	0.00	33.20	0.2	1,166	0.02%
2022/06/20	6	33.14	0	0.00	32.55	6	1,199	0.50%
2022/06/17	5	33.85	0	0.00	33.90	5	1,213	0.41%
2022/06/16	1.4	35.26	8	34.35	34.20	-6.6	1,273	-0.52%
2022/06/15	11	35.65	2.3	36.92	35.00	8.7	1,273	0.68%
2022/05/19	1	34.75	0	0.00	34.60	1	1,549	0.06%
2022/05/10	0.1	35.50	0	0.00	35.70	0.1	1,557	0.01%
2022/05/09	5	35.70	0	0.00	35.40	5	1,556	0.32%
2022/05/06	5	37.60	0	0.00	37.60	5	1,549	0.32%
2022/05/05	10	38.40	0	0.00	38.40	10	1,555	0.64%
2022/04/29	0.2	38.00	0	0.00	38.30	0.2	1,573	0.01%
2022/04/28	2.1	38.87	0	0.00	38.40	2.1	1,574	0.13%
2022/04/27	1	39.00	0	0.00	39.20	1	1,579	0.06%
2022/04/26	0	0.00	1	40.40	40.20	-1	1,584	-0.06%
2022/04/25	1	38.65	0	0.00	38.90	1	1,699	0.06%
2022/04/22	1	40.15	0	0.00	40.00	1	1,724	0.06%
2022/04/20	1	42.15	0	0.00	41.10	1	2,108	0.05%
2022/04/19	1	41.95	0	0.00	41.90	1	2,397	0.04%
2022/04/12	2	42.00	0	0.00	42.15	2	2,426	0.08%
2022/04/06	3	44.00	3	43.58	44.60	0	2,254	0.00%
2022/03/31	0	0.00	1	42.15	41.10	-1	2,107	-0.05%
2022/03/30	1	41.60	1	42.00	41.60	0	2,059	0.00%
2022/03/28	0	0.00	1	40.00	40.95	-1	2,038	-0.05%
2022/03/24	0	0.00	1	41.50	41.65	-1	2,028	-0.05%
2022/03/23	0.2	41.29	0	0.00	41.15	0.2	2,013	0.01%
2022/03/22	1	41.70	1	42.30	41.85	0	2,001	0.00%
2022/03/21	31	42.73	31	42.72	41.60	0	1,999	0.00%
2022/03/17	6	40.75	6	40.98	41.30	0	1,927	0.00%
2022/03/16	6	41.83	7	41.72	41.30	-1	1,887	-0.05%
2022/03/15	1	40.25	1	41.30	40.05	0	1,786	0.00%
2022/03/14	2	42.00	2	40.50	42.05	0	1,743	0.00%
2022/03/11	0.1	39.30	0	0.00	38.75	0.1	1,649	0.01%
2022/03/02	0	0.00	1.1	37.52	37.85	-1.1	1,628	-0.07%
2022/02/18	0	0.00	1	38.45	38.50	-1	1,608	-0.06%
2022/02/17	1	39.15	0	0.00	38.45	1	1,612	0.06%
2022/02/16	0	0.00	1	38.40	38.90	-1	1,616	-0.06%
2022/02/15	0	0.00	1	38.25	38.00	-1	1,617	-0.06%
2022/01/26	0	0.00	1	37.70	37.50	-1	1,568	-0.06%
2022/01/24	1	37.95	5	37.55	37.75	-4	1,571	-0.25%
2022/01/21	0	0.00	4	39.20	39.05	-4	1,548	-0.26%
2022/01/20	5	40.03	2	39.95	39.70	3	1,541	0.19%
2022/01/19	2	39.10	0	0.00	40.20	2	1,525	0.13%
2022/01/18	263	42.78	264	42.64	40.20	-1	1,507	-0.07%	大買/大賣/
2022/01/17	6.1	39.20	9	39.26	40.25	-2.9	1,338	-0.22%
2022/01/14	16	40.29	7	41.09	39.80	9	1,299	0.69%
2022/01/13	10	44.30	21	43.09	42.70	-11	1,204	-0.91%
2022/01/12	210	43.21	205	43.48	43.55	5	888	0.56%	大買/大賣/
2022/01/11	182	39.57	185	39.55	39.60	-3	556	-0.54%	大買/大賣/
2021/12/28	0	0.00	1	36.95	37.00	-1	488	-0.20%
2021/12/15	9	37.41	6	37.37	36.95	3	567	0.53%
2021/11/22	0	0.00	1	36.00	36.35	-1	583	-0.17%
2021/11/17	1	35.55	0	0.00	36.35	1	613	0.16%
2021/11/16	1	35.70	0	0.00	35.70	1	621	0.16%
2021/11/04	0	0.00	1	37.05	36.80	-1	670	-0.15%
2021/11/01	1	37.80	1	38.00	38.00	0	681	0.00%
2021/10/21	0	0.00	1	36.15	35.95	-1	729	-0.14%
2021/10/20	0	0.00	1	36.05	35.90	-1	758	-0.13%
2021/10/18	2	35.40	0	0.00	35.20	2	795	0.25%
2021/10/13	1	35.65	0	0.00	35.30	1	860	0.12%
2021/10/12	1	36.15	0	0.00	36.05	1	874	0.11%
2021/10/01	5	39.20	14	40.06	38.10	-9	996	-0.90%
2021/09/29	9	39.53	0	0.00	39.15	9	939	0.96%
2021/09/24	0	0.00	1	38.35	37.90	-1	944	-0.11%
2021/09/23	1	37.90	0	0.00	37.80	1	956	0.10%
2021/09/22	0	0.00	1	38.40	38.30	-1	965	-0.10%
2021/09/15	1	39.05	0	0.00	39.40	1	949	0.11%
2021/09/13	0	0.00	2	36.00	36.95	-2	935	-0.21%
2021/09/03	1	37.80	1	37.80	37.50	0	961	0.00%
2021/08/23	2	37.35	0	0.00	38.00	2	988	0.20%
2021/08/18	1	37.50	0	0.00	37.90	1	978	0.10%
2021/08/17	1	37.51	0	0.00	38.00	1	977	0.10%
2021/08/13	0	0.00	2	39.15	39.90	-2	977	-0.20%
2021/08/06	1	42.10	0	0.00	42.10	1	1,080	0.09%
2021/07/16	0	0.00	1	44.75	44.85	-1	1,870	-0.05%
2021/07/14	0	0.00	1	43.85	43.85	-1	1,905	-0.05%
2021/07/13	0	0.00	3	44.95	44.30	-3	1,937	-0.15%
2021/07/09	0	41.35	0	0.00	41.20	0	2,013	0.00%
2021/07/07	1	41.65	0	0.00	41.55	1	2,132	0.05%
2021/07/05	0	0.00	20	41.90	42.15	-20	2,277	-0.88%
2021/06/29	0	0.00	2	43.65	43.75	-2	2,394	-0.08%
2021/06/25	1	43.60	0	0.00	43.70	1	2,393	0.04%
2021/06/23	0	0.00	8	42.61	42.75	-8	2,402	-0.33%
2021/06/21	5	41.20	0	0.00	41.05	5	2,399	0.21%
2021/06/11	1	43.40	2	43.20	43.40	-1	2,443	-0.04%
2021/06/09	1	41.60	0	0.00	41.60	1	2,449	0.04%
2021/06/02	0	0.00	4	44.05	43.80	-4	2,543	-0.16%
2021/05/20	1	42.15	0	0.00	40.50	1	2,710	0.04%
2021/05/18	2	39.55	1	40.40	42.40	1	2,721	0.04%
2021/05/17	0	0.00	6	38.00	39.00	-6	2,709	-0.22%
2021/05/14	7	41.66	0	0.00	41.70	7	2,677	0.26%
2021/05/13	1	41.40	0	0.00	40.00	1	2,662	0.04%
2021/05/12	2	41.05	1	41.00	41.10	1	2,689	0.04%
2021/05/11	7	46.54	5	45.05	45.50	2	2,633	0.08%
2021/05/10	18	50.03	21	51.40	49.50	-3	2,569	-0.12%
2021/05/07	0	0.00	1	50.50	49.35	-1	2,461	-0.04%
2021/05/06	0	0.00	3	48.20	50.10	-3	2,299	-0.13%
2021/05/05	2	46.35	2	47.20	45.55	0	2,236	0.00%
2021/05/04	3	47.90	1	48.20	46.35	2	2,230	0.09%
2021/05/03	17	50.38	12	51.48	49.40	5	2,211	0.23%
2021/04/29	3	50.63	0	0.00	51.10	3	2,193	0.14%
2021/04/28	0	0.00	7	50.91	51.30	-7	2,155	-0.32%
2021/04/27	4	50.03	3	51.00	50.20	1	2,107	0.05%
2021/04/22	3	48.28	0	0.00	48.20	3	2,102	0.14%
2021/04/21	8	49.96	0	0.00	49.80	8	2,066	0.39%
2021/04/20	2	49.90	2	51.00	50.20	0	2,056	0.00%
2021/04/19	4	51.08	7	51.21	50.50	-3	2,043	-0.15%
2021/04/16	0	0.00	1	49.85	49.95	-1	2,002	-0.05%
2021/04/15	5	50.28	6	50.80	50.20	-1	1,992	-0.05%
2021/04/14	5	49.50	5	50.10	49.00	0	1,921	0.00%
2021/04/13	1	50.40	0	0.00	48.65	1	1,913	0.05%
2021/04/12	0	0.00	1	49.50	49.35	-1	1,870	-0.05%
2021/04/09	3	49.42	1	50.30	50.20	2	1,857	0.11%
2021/04/06	2	47.35	0	0.00	47.20	2	1,721	0.12%
2021/04/01	0	0.00	3	45.92	46.90	-3	1,711	-0.18%
2021/03/30	2	45.15	0	0.00	45.30	2	1,702	0.12%
2021/03/29	0	0.00	1	44.80	45.15	-1	1,740	-0.06%
2021/03/24	1	43.75	0	0.00	43.60	1	1,817	0.06%
2021/03/22	2	43.90	0	0.00	44.10	2	1,843	0.11%
2021/03/19	2	44.75	0	0.00	44.55	2	1,863	0.11%
2021/03/08	0	0.00	1	46.90	46.00	-1	2,498	-0.04%
2021/03/03	0	0.00	10	46.15	46.40	-10	2,729	-0.37%
2021/02/24	1	45.30	0	0.00	44.40	1	3,054	0.03%
2021/02/23	1	45.10	6	45.23	45.35	-5	3,069	-0.16%
2021/02/22	0	0.00	1	44.90	45.40	-1	3,128	-0.03%
2021/02/18	0	0.00	1	43.60	44.10	-1	3,181	-0.03%
2021/02/03	1	42.80	0	0.00	41.35	1	3,354	0.03%
2021/02/01	6	41.13	0	0.00	41.65	6	3,400	0.18%
2021/01/28	2	43.50	0	0.00	42.75	2	3,536	0.06%
2021/01/27	2	43.70	0	0.00	43.85	2	3,584	0.06%
2021/01/26	3	44.70	0	0.00	44.40	3	3,649	0.08%
2021/01/25	2	45.30	0	0.00	45.35	2	3,710	0.05%
2021/01/18	0	0.00	1	43.35	45.50	-1	4,295	-0.02%
2021/01/15	1	45.55	30	45.50	44.80	-29	4,681	-0.62%
2021/01/12	0	0.00	3	47.42	46.80	-3	4,802	-0.06%
2021/01/11	0	0.00	3	48.23	48.30	-3	4,867	-0.06%
2021/01/08	0	0.00	1	47.00	48.50	-1	4,982	-0.02%
2021/01/07	0	0.00	1	47.90	47.80	-1	5,141	-0.02%
2021/01/06	1	46.80	0	0.00	46.85	1	5,382	0.02%
2020/12/31	1	49.05	0	0.00	49.70	1	5,941	0.02%
2020/12/28	0	0.00	1	50.00	49.25	-1	6,239	-0.02%
2020/12/22	2	49.50	2	50.20	48.45	0	6,478	0.00%
2020/12/18	1	50.30	1	51.30	50.50	0	6,545	0.00%
2020/12/17	2	50.40	0	0.00	50.20	2	6,592	0.03%
2020/12/16	6	51.23	0	0.00	51.10	6	6,690	0.09%
2020/12/15	2	51.50	0	0.00	50.70	2	6,711	0.03%
2020/12/11	2	52.00	0	0.00	52.40	2	6,811	0.03%
2020/12/10	1	54.40	3	55.87	53.90	-2	6,857	-0.03%
2020/12/09	0	0.00	0.1	54.50	54.60	-0.1	6,968	0.00%
2020/12/08	4	54.50	11	55.00	55.00	-7	7,502	-0.09%
2020/12/04	0	0.00	1	53.60	52.60	-1	7,674	-0.01%
2020/12/03	6	53.58	30	54.30	53.70	-24	7,727	-0.31%
2020/12/02	58	55.86	36	56.57	53.90	22	7,876	0.28%
2020/12/01	10	52.50	50	53.13	53.60	-40	7,773	-0.51%
2020/11/30	0	0.00	5	53.70	53.30	-5	7,838	-0.06%
2020/11/27	5	54.70	0	0.00	52.90	5	7,803	0.06%
2020/11/25	7	53.26	14	53.26	52.00	-7	7,863	-0.09%
2020/11/24	0	0.00	5	51.00	50.50	-5	7,614	-0.07%
2020/11/23	4	50.60	1	50.50	50.60	3	7,686	0.04%
2020/11/19	0	0.00	2	51.00	51.00	-2	7,782	-0.03%
2020/11/18	2	49.68	1	49.60	50.00	1	7,818	0.01%
2020/11/17	2	49.83	1	50.00	49.40	1	7,896	0.01%
2020/11/16	0	0.00	1	48.60	48.70	-1	7,968	-0.01%
2020/11/12	1	48.10	0	0.00	48.40	1	8,314	0.01%
2020/11/11	3	49.50	0	0.00	49.05	3	8,505	0.04%
2020/11/10	3	50.90	0	0.00	50.60	3	8,463	0.04%
2020/11/09	5	52.20	5	51.78	51.80	0	8,424	0.00%
2020/11/05	13	52.14	9	52.37	51.40	4	8,393	0.05%
2020/11/04	1	51.10	1	51.00	50.50	0	8,302	0.00%
2020/11/03	1	51.20	1	51.60	51.30	0	8,301	0.00%
2020/11/02	11	50.00	1	51.00	50.10	10	8,341	0.12%
2020/10/28	43	54.15	47	54.01	52.10	-4	8,190	-0.05%
2020/10/27	2	52.00	0	0.00	51.80	2	7,870	0.03%
2020/10/26	7	52.53	6	52.10	52.50	1	7,864	0.01%
2020/10/23	24	52.87	30	53.48	53.00	-6	7,845	-0.08%
2020/10/22	2	49.33	1	50.30	50.30	1	7,533	0.01%
2020/10/21	4	50.28	1	51.20	50.40	3	7,581	0.04%
2020/10/19	7	50.33	0	0.00	50.30	7	7,938	0.09%
2020/10/16	5	49.85	1	49.60	50.40	4	8,004	0.05%
2020/10/15	0	0.00	4	51.30	51.60	-4	7,916	-0.05%
2020/10/14	4	50.70	14	50.86	51.00	-10	7,792	-0.13%
2020/10/13	14	49.05	3	49.40	49.35	11	7,746	0.14%
2020/10/12	3	50.22	0	0.00	50.80	3	7,563	0.04%
2020/10/07	1	46.10	1	47.00	46.45	0	7,260	0.00%
2020/10/06	2	46.10	0	0.00	46.30	2	7,224	0.03%
2020/10/05	1	43.10	0	0.00	45.00	1	7,176	0.01%
2020/09/29	1	42.50	0	0.00	41.75	1	7,161	0.01%
2020/09/28	0	0.00	1	43.10	42.60	-1	7,157	-0.01%
2020/09/25	28	43.10	29	42.22	41.90	-1	7,153	-0.01%
2020/09/23	0	0.00	1	44.15	44.15	-1	6,934	-0.01%
2020/09/22	11	45.08	10	44.75	44.60	1	6,907	0.01%
2020/09/21	2	46.70	0	0.00	46.05	2	6,841	0.03%
2020/09/18	0	0.00	10	45.55	44.90	-10	6,729	-0.15%
2020/09/17	2	45.50	10	45.65	45.05	-8	6,685	-0.12%
2020/09/16	1	44.00	1	44.30	45.00	0	6,619	0.00%
2020/09/15	20	44.89	0	0.00	44.40	20	6,551	0.31%
2020/09/14	5	45.11	4	44.80	44.85	1	6,452	0.02%
2020/09/11	28	46.33	32	46.98	46.65	-4	6,258	-0.06%
2020/09/10	10	44.52	3	44.30	44.90	7	5,723	0.12%
2020/09/09	6	41.58	14	42.36	42.65	-8	5,565	-0.14%
2020/09/08	0	0.00	1	41.25	42.20	-1	5,537	-0.02%
2020/09/07	5	41.60	0	0.00	42.05	5	5,442	0.09%
2020/09/04	0	0.00	1	40.50	40.60	-1	5,261	-0.02%
2020/09/02	1	39.75	0	0.00	40.65	1	5,047	0.02%
2020/08/31	2	41.20	5	38.90	40.80	-3	4,905	-0.06%
2020/08/28	0	0.00	1	39.00	38.70	-1	4,688	-0.02%
2020/08/27	5	38.65	0	0.00	38.75	5	4,655	0.11%
2020/08/26	0	0.00	1	38.15	38.05	-1	4,553	-0.02%
2020/08/24	1	38.20	2	38.70	38.40	-1	4,417	-0.02%
2020/08/21	2	36.65	0.2	37.75	37.55	1.8	4,316	0.04%
2020/08/20	2	36.00	2	35.80	35.90	0	4,217	0.00%
2020/08/19	3	38.68	0	0.00	38.20	3	4,097	0.07%
2020/08/18	5	39.38	5	39.92	39.05	0	3,997	0.00%
2020/08/17	0	0.00	7	37.50	38.30	-7	3,711	-0.19%
2020/08/14	4	34.84	7	35.00	34.85	-3	3,452	-0.09%
2020/08/13	3	34.07	2	34.45	33.75	1	3,379	0.03%
2020/08/11	1	34.30	0	0.00	34.25	1	3,338	0.03%
2020/08/06	0	0.00	3	35.40	35.75	-3	3,213	-0.09%
2020/07/30	3	34.58	1	35.05	33.85	2	3,059	0.07%
2020/07/29	1	35.65	3	35.50	34.75	-2	3,051	-0.07%
2020/07/28	3	34.83	10	33.98	33.30	-7	2,964	-0.24%
2020/07/27	4	33.09	1	33.95	32.95	3	2,874	0.10%
2020/07/24	4	36.11	18	36.25	36.60	-14	2,756	-0.51%
2020/07/23	6	36.67	6	36.50	36.25	0	2,645	0.00%
2020/07/22	6	35.89	9	36.40	36.60	-3	2,292	-0.13%
2020/07/21	1	33.00	3	33.30	33.30	-2	2,134	-0.09%
2020/07/20	1	32.90	0	0.00	32.70	1	2,083	0.05%
2020/07/17	3	32.67	1	33.55	32.00	2	2,019	0.10%
2020/07/16	2	31.40	0	0.00	31.65	2	1,780	0.11%
2020/07/15	0	0.00	5	32.60	31.00	-5	1,749	-0.29%
2020/07/14	5	30.28	0	0.00	30.20	5	1,642	0.30%
2020/07/10	0	0.00	8	31.03	31.55	-8	1,556	-0.51%
2020/07/09	1	29.90	3	30.52	30.55	-2	1,451	-0.14%
2020/07/08	5	29.20	0	0.00	29.15	5	1,322	0.38%
2020/07/07	0	0.00	1	29.05	29.55	-1	1,309	-0.08%
2020/07/06	10	28.35	0	0.00	29.15	10	1,274	0.78%
2020/07/02	1	28.75	0	0.00	28.60	1	1,239	0.08%
2020/06/24	1	27.60	0	0.00	27.70	1	1,174	0.09%
2020/06/18	2	28.35	0	0.00	28.25	2	1,170	0.17%
2020/06/17	1	29.20	0	0.00	28.75	1	1,155	0.09%
2020/06/15	0	0.00	1	28.10	27.80	-1	1,033	-0.10%
2020/06/05	0	0.00	2	26.70	26.85	-2	1,033	-0.19%
2020/06/03	0	0.00	3	26.47	26.15	-3	1,060	-0.28%
2020/06/02	1	26.05	0	0.00	25.90	1	1,060	0.09%
2020/06/01	2	26.38	0	0.00	26.35	2	1,063	0.19%
2020/05/29	0	0.00	5	26.50	26.45	-5	1,073	-0.47%
2020/05/22	1	25.55	0	0.00	25.50	1	1,091	0.09%
2020/05/19	4	26.08	0	0.00	26.00	4	1,109	0.36%
2020/05/18	2	25.65	0	0.00	25.85	2	1,114	0.18%
2020/05/15	1	26.00	0	0.00	25.90	1	1,109	0.09%
2020/05/12	2	28.05	0	0.00	27.40	2	1,115	0.18%
2020/04/30	0	0.00	10	26.60	26.60	-10	1,282	-0.78%
2020/04/23	10	24.55	0	0.00	24.50	10	1,387	0.72%
2020/04/22	5	24.50	0	0.00	24.50	5	1,387	0.36%
2020/04/21	0	0.00	5	24.70	24.25	-5	1,387	-0.36%
2020/04/17	3	25.55	0	0.00	25.55	3	1,389	0.22%
2020/04/16	5	25.80	0	0.00	25.70	5	1,404	0.36%
2020/04/10	0	0.00	5	26.95	26.45	-5	1,401	-0.36%
2020/03/26	5	23.50	0	0.00	23.80	5	1,383	0.36%
2020/03/24	10	22.30	0	0.00	22.60	10	1,392	0.72%
2020/03/11	0	0.00	1	29.45	29.45	-1	1,331	-0.08%
2020/03/10	1	29.45	0	0.00	30.25	1	1,312	0.08%
2020/03/06	2	31.05	0	0.00	31.05	2	1,273	0.16%
2020/02/27	0	0.00	1	29.15	29.15	-1	1,276	-0.08%
2020/02/17	0	0.00	1	30.65	30.65	-1	1,243	-0.08%
2020/02/12	0	0.00	2	32.20	31.40	-2	1,204	-0.17%
2020/02/10	2	31.90	2	32.03	31.90	0	1,128	0.00%
2020/02/07	7	31.43	4	31.50	31.35	3	1,088	0.28%
2020/01/30	1	29.55	0	0.00	29.00	1	821	0.12%
2019/12/25	0	0.00	1	29.05	29.00	-1	640	-0.16%
2019/12/23	0	0.00	0.1	29.35	29.35	-0.1	632	-0.01%
2019/12/19	0	0.00	1	29.85	29.65	-1	628	-0.16%
2019/12/17	0	0.00	1	29.40	29.40	-1	564	-0.18%
2019/07/15	1	27.10	1	27.25	27.30	0	1,072	0.00%
2019/07/05	0	0.00	10	27.00	27.00	-10	958	-1.04%
2019/06/21	0	0.00	1	25.65	25.75	-1	861	-0.12%
2019/06/18	5	26.70	5	26.70	26.45	0	840	0.00%
2019/06/11	1	27.10	1	26.75	26.85	0	686	0.00%
2019/06/10	1	27.20	0	0.00	27.35	1	653	0.15%
2019/06/04	0	0.00	1	23.70	23.75	-1	363	-0.27%
2019/05/09	0	0.00	0.3	20.90	21.05	-0.3	357	-0.10%
2019/01/24	1	20.95	1	21.15	20.80	0	308	0.00%
2018/12/06	0	0.00	1	18.75	18.55	-1	1,139	-0.09%
2018/10/23	0	0.00	1	18.60	18.50	-1	1,217	-0.08%
2018/10/08	0	0.00	6	22.20	22.25	-6	1,148	-0.52%
2018/10/05	2	22.90	0	0.00	22.50	2	1,139	0.18%
2018/10/03	7	24.65	2	23.90	23.80	5	1,100	0.45%
2018/10/02	3	24.63	2	25.00	24.30	1	1,080	0.09%
2018/09/26	2	24.05	2	24.05	24.05	0	951	0.00%
2018/09/25	0	0.00	6	24.93	24.75	-6	913	-0.66%
2018/09/21	0	0.00	10	24.65	24.35	-10	817	-1.22%
2018/09/20	1	24.70	1	24.65	24.45	0	809	0.00%
2018/09/19	12	24.73	2	24.63	25.20	10	799	1.25%
2018/09/18	1	24.35	0	0.00	24.50	1	735	0.14%
2018/09/17	2	22.30	0	0.00	22.30	2	605	0.33%
2018/09/13	0	0.00	1	22.45	22.40	-1	622	-0.16%
2018/09/12	1	22.80	0	0.00	22.00	1	624	0.16%
2018/09/11	0	0.00	31	22.25	22.30	-31	596	-5.20%
2018/08/23	0	0.00	1	22.65	22.20	-1	844	-0.12%
2018/08/06	2	23.50	0	0.00	23.45	2	1,000	0.20%
2018/07/31	0	0.00	1	22.15	22.25	-1	1,145	-0.09%
2018/07/30	0	0.00	3	22.30	22.15	-3	1,169	-0.26%
2018/07/26	30	21.96	0	0.00	21.75	30	1,256	2.39%
2018/07/18	4	22.00	0	0.00	22.15	4	2,011	0.20%
2018/07/16	1	22.40	0	0.00	22.40	1	2,632	0.04%
2018/07/12	0	0.00	5	21.85	22.00	-5	2,878	-0.17%
2018/07/03	0	0.00	1	21.80	21.80	-1	3,915	-0.03%
2018/06/29	0	0.00	1	23.85	23.00	-1	4,224	-0.02%
2018/06/28	2	23.20	1	23.10	23.25	1	4,320	0.02%
2018/06/13	1	24.15	0	0.00	23.10	1	5,007	0.02%
2018/06/07	0	0.00	2	22.80	22.65	-2	4,903	-0.04%
2018/06/06	2	22.50	0	0.00	22.45	2	4,905	0.04%
2018/06/05	0	0.00	2	22.73	22.40	-2	4,898	-0.04%
2018/06/04	2	22.90	2	23.20	22.85	0	4,892	0.00%
2018/06/01	2	22.65	0	0.00	22.85	2	4,886	0.04%
2018/05/17	0	0.00	1	24.05	24.05	-1	4,798	-0.02%
2018/05/11	10	25.30	11	25.35	24.65	-1	4,736	-0.02%
2018/05/10	0	0.00	4	24.30	24.50	-4	4,690	-0.09%
2018/05/09	18	25.27	42	24.40	24.80	-24	4,674	-0.51%
2018/05/08	0	0.00	4	24.25	24.25	-4	4,604	-0.09%
2018/05/07	4	24.60	0	0.00	24.50	4	4,589	0.09%
2018/05/04	0	0.00	1	24.65	24.70	-1	4,565	-0.02%
2018/05/03	2	24.05	3	24.40	24.95	-1	4,544	-0.02%
2018/05/02	3	25.85	4	24.79	24.30	-1	4,481	-0.02%
2018/04/30	3	28.02	1	28.35	26.85	2	4,346	0.05%
2018/04/27	9	27.26	3	27.00	27.30	6	4,245	0.14%
2018/04/26	18	27.62	26	27.48	26.60	-8	4,166	-0.19%
2018/04/25	12	27.87	2	28.23	29.10	10	3,994	0.25%
2018/04/24	5	28.11	5	28.24	27.55	0	3,885	0.00%
2018/04/23	2	29.83	4	29.78	29.10	-2	3,793	-0.05%
2018/04/20	23	28.49	15	28.98	29.10	8	3,688	0.22%
2018/04/19	7	27.69	5	27.68	27.50	2	3,280	0.06%
2018/04/18	7	26.37	2	26.75	26.40	5	3,153	0.16%
2018/04/17	6	25.52	16	25.73	25.30	-10	3,110	-0.32%
2018/04/16	27	26.01	7	26.35	26.20	20	3,050	0.66%
2018/04/13	3	25.60	0	0.00	25.20	3	2,966	0.10%
2018/04/12	8	26.25	6	26.40	25.90	2	2,973	0.07%
2018/04/11	19	27.14	36	27.01	27.20	-17	2,905	-0.59%
2018/04/10	53	29.02	23	28.88	28.35	30	2,720	1.10%
2018/04/09	41	30.46	46	31.23	31.45	-5	2,444	-0.20%
2018/04/03	18	27.29	18	27.56	28.60	0	2,245	0.00%
2018/04/02	2	26.30	2	26.00	26.00	0	2,049	0.00%
2018/03/31	42	25.98	41	26.05	25.85	1	1,987	0.05%
2018/03/30	31	26.85	47	26.69	26.15	-16	1,867	-0.86%
2018/03/29	18	24.83	2	24.38	25.40	16	1,408	1.14%
2018/03/28	0	0.00	2	23.95	23.10	-2	1,224	-0.16%
2018/03/27	4	23.05	0.2	23.45	23.55	3.8	1,109	0.34%
2018/03/26	0	0.00	1	21.10	21.45	-1	987	-0.10%
2018/03/09	0	0.00	1	21.00	21.00	-1	952	-0.11%
2018/02/07	1	20.05	0	0.00	19.95	1	1,141	0.09%
2018/01/24	0	0.00	5	21.20	21.25	-5	1,223	-0.41%
2018/01/19	3	22.00	0	0.00	21.60	3	1,218	0.25%
2018/01/11	5	22.50	0	0.00	21.85	5	1,082	0.46%
2018/01/09	2	22.30	0	0.00	22.10	2	1,032	0.19%
2018/01/08	0	0.00	2	21.50	22.10	-2	1,029	-0.19%
2018/01/03	2	20.75	2	21.10	21.00	0	918	0.00%
2018/01/02	1	20.75	1	21.00	20.90	0	915	0.00%