華城 (1519)-元大-館前券商分點個股進出

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
854
漲跌
▼9
漲幅
-1.04%
成交量
11,101張
產業
上市電機機械類股▼0.39%
614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－元大-館前券商分點個股進出

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

元大-館前券商分點個股進出
元大-館前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
2024/04/26	24	865.12	24	866.79	854.00	0	8,899	0.00%
2024/04/25	34	844.59	34	828.71	863.00	0	8,868	0.00%
2024/04/24	79	843.62	78	828.14	854.00	1	8,917	0.01%
2024/04/23	18.1	823.57	18	821.33	825.00	0.1	8,918	0.00%
2024/04/22	40	910.42	37.1	924.64	824.00	3	8,930	0.03%
2024/04/19	42.1	945.38	42	943.39	915.00	0	9,306	0.00%
2024/04/18	35.1	960.94	34.3	954.76	955.00	0.8	9,456	0.01%
2024/04/17	16	916.20	19.4	910.00	950.00	-3.4	9,597	-0.04%
2024/04/16	17.1	869.81	17	878.48	864.00	0.1	9,707	0.00%
2024/04/15	36.1	892.28	35.3	936.79	876.00	0.8	9,834	0.01%
2024/04/12	1	926.00	1.2	944.80	946.00	-0.2	9,802	0.00%
2024/04/11	12.1	905.39	8	878.00	860.00	4	9,877	0.04%
2024/04/10	9	877.81	5	855.05	857.00	4	10,154	0.04%
2024/04/09	2	851.39	5	851.98	853.00	-3	10,284	-0.03%
2024/04/08	10	849.00	18	804.72	776.00	-8	10,564	-0.08%
2024/04/03	0	0.00	0	794.00	816.00	0	11,029	0.00%
2024/04/01	0	0.00	0.1	748.00	740.00	-0.1	11,455	0.00%
2024/03/29	5	673.60	0	0.00	683.00	5	11,702	0.04%
2024/03/28	4	676.71	0	0.00	670.00	4	11,892	0.03%
2024/03/27	2	710.39	0	0.00	710.00	2	11,970	0.02%
2024/03/26	0	790.00	0	0.00	788.00	0	12,056	0.00%
2024/03/25	0	0.00	1	785.00	785.00	-1	12,171	-0.01%
2024/03/22	0	701.33	0.4	700.00	714.00	-0.3	12,314	0.00%
2024/03/21	1	680.00	0.1	698.00	700.00	0.9	12,475	0.01%
2024/03/20	0	672.33	0	0.00	676.00	0	12,743	0.00%
2024/03/19	1.1	661.48	0	0.00	660.00	1.1	12,960	0.01%
2024/03/18	82	680.76	82.2	678.11	694.00	-0.1	13,261	0.00%
2024/03/15	77	661.69	76	655.08	665.00	0.9	13,324	0.01%
2024/03/14	78	606.68	83	599.26	634.00	-5	13,287	-0.04%
2024/03/13	17	554.88	21	570.34	577.00	-4	13,228	-0.03%
2024/03/12	88	535.26	84	527.83	525.00	4	13,474	0.03%
2024/03/11	2	503.00	1	514.00	514.00	1	13,750	0.01%
2024/03/08	0	520.24	6	502.67	502.00	-6	14,309	-0.04%
2024/03/07	3.1	544.47	0	0.00	541.00	3.1	14,648	0.02%
2024/03/06	1	562.00	0	0.00	555.00	1	14,931	0.01%
2024/03/05	1	542.00	0	546.85	549.00	1	15,117	0.01%
2024/03/04	0	538.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	1	533.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	2	535.06	0	543.81	538.00	2	15,599	0.01%
2024/02/27	1	528.06	0	0.00	528.00	1	15,849	0.01%
2024/02/26	0	548.00	0.1	542.00	538.00	0	15,920	0.00%
2024/02/23	20	542.10	16	544.54	560.00	4	15,963	0.02%
2024/02/22	31.1	519.19	38	512.37	517.00	-7	15,798	-0.04%
2024/02/21	10	514.60	12.1	513.44	507.00	-2.1	15,728	-0.01%
2024/02/20	54	502.00	52	499.69	502.00	2	15,754	0.01%
2024/02/19	83	509.77	85	513.95	502.00	-2	15,843	-0.01%
2024/02/16	81	505.15	74.1	500.95	503.00	7	15,945	0.04%
2024/02/15	48.1	508.98	50.1	503.44	496.00	-2	15,911	-0.01%
2024/02/05	28.1	496.56	29.2	494.71	492.00	-1.2	15,905	-0.01%
2024/02/02	32.3	499.82	28.1	498.03	488.50	4.2	15,787	0.03%
2024/02/01	51.1	460.42	61	459.99	488.00	-10	15,625	-0.06%
2024/01/31	84	432.74	85	425.03	444.00	-1	15,346	-0.01%
2024/01/30	45	414.66	34.1	412.65	420.00	10.9	15,277	0.07%
2024/01/29	57	393.02	62.1	389.86	395.50	-5.1	15,176	-0.03%
2024/01/26	91	380.45	90	375.73	380.50	1	15,110	0.01%
2024/01/25	36.1	382.26	34	384.46	380.50	2.1	15,092	0.01%
2024/01/24	93	391.90	93	386.69	392.00	0	15,113	0.00%
2024/01/23	43	383.34	53.1	385.38	385.00	-10.1	15,081	-0.07%
2024/01/22	26	361.74	41	362.91	371.00	-15	14,889	-0.10%
2024/01/19	68	355.51	54	359.52	354.50	14	14,857	0.09%
2024/01/18	54	361.81	54	367.37	360.00	0	14,806	0.00%
2024/01/17	126	373.18	126.2	366.79	367.00	-0.1	14,731	0.00%	大買/大賣/
2024/01/16	41	370.52	41.1	369.16	371.00	-0.1	14,678	0.00%
2024/01/15	68.1	382.76	58.6	378.84	376.50	9.6	14,597	0.07%
2024/01/12	71.4	367.48	77	366.40	370.00	-5.6	14,128	-0.04%
2024/01/11	225.1	354.48	227	359.98	352.50	-1.9	13,859	-0.01%	大買/大賣/
2024/01/10	119	362.93	121	363.50	367.00	-2	13,575	-0.01%	大買/大賣/
2024/01/09	46	350.01	53.1	352.50	362.00	-7.1	13,419	-0.05%
2024/01/08	49	340.30	46	339.20	343.50	3	13,166	0.02%
2024/01/05	13	333.23	12	329.08	334.00	1	13,086	0.01%
2024/01/04	270	335.78	267	339.56	331.50	3	13,130	0.02%	大買/大賣/
2024/01/03	27	339.45	27	337.11	339.50	0	12,941	0.00%
2024/01/02	26	337.16	29	336.69	342.00	-3	12,972	-0.02%
2023/12/29	101	328.27	94.1	338.67	327.00	7	12,959	0.05%	大買/
2023/12/28	33.1	334.05	44.5	342.18	348.00	-11.4	12,540	-0.09%
2023/12/27	15.2	318.26	14	319.18	316.50	1.2	12,407	0.01%
2023/12/26	159.5	315.88	152	327.63	315.00	7.5	12,443	0.06%	大買/大賣/
2023/12/25	74	333.14	76	331.54	333.50	-2	12,426	-0.02%
2023/12/22	7	323.36	7	320.36	321.00	0	12,567	0.00%
2023/12/21	22	324.18	20	321.80	318.50	2	12,690	0.02%
2023/12/20	24	332.81	24	331.17	329.00	0	12,710	0.00%
2023/12/19	131	332.15	126	334.63	332.50	5	12,698	0.04%	大買/大賣/
2023/12/18	51	348.77	51	344.81	340.00	0	12,706	0.00%
2023/12/15	119	350.53	123	359.52	347.50	-4	12,695	-0.03%	大買/大賣/
2023/12/14	78	355.76	75	353.54	355.00	3	12,522	0.02%
2023/12/13	74	365.48	71	361.29	355.50	3	12,405	0.02%
2023/12/12	57	348.43	65.1	353.83	356.00	-8	12,247	-0.07%
2023/12/11	99	342.91	88	349.51	339.00	11	12,126	0.09%
2023/12/08	51	366.01	52	363.40	367.00	-1	11,943	-0.01%
2023/12/07	97.1	360.09	116	361.80	360.50	-18.9	11,751	-0.16%	大賣/
2023/12/06	116	345.39	119.1	342.33	345.00	-3	11,318	-0.03%	大買/大賣/
2023/12/05	58	320.23	59.2	318.51	340.00	-1.2	10,842	-0.01%
2023/12/04	64	296.47	77	306.99	309.50	-13	10,334	-0.13%
2023/12/01	54	288.58	45	286.56	285.00	9	10,050	0.09%
2023/11/30	77	279.64	66	276.83	280.00	11	9,890	0.11%
2023/11/29	0	0.00	1	271.00	274.50	-1	9,933	-0.01%
2023/11/28	8	273.62	15	274.60	275.50	-7	10,156	-0.07%
2023/11/27	105	268.58	95.1	274.67	266.50	9.9	10,131	0.10%	大買/
2023/11/24	25	264.42	31.2	269.14	275.00	-6.2	9,994	-0.06%
2023/11/23	27.1	254.52	27	252.22	252.50	0.1	9,949	0.00%
2023/11/22	11.1	259.40	8	260.06	256.00	3.1	10,050	0.03%
2023/11/21	10.1	265.68	12	264.42	262.00	-1.9	10,180	-0.02%
2023/11/20	28	265.57	17	268.06	263.50	11	10,417	0.11%
2023/11/17	60	274.32	63	276.98	273.00	-3	10,720	-0.03%
2023/11/16	60	276.36	59	274.69	280.00	1	10,852	0.01%
2023/11/15	21	271.88	26	270.33	275.50	-5	10,892	-0.05%
2023/11/14	29	253.18	36	252.99	258.50	-7	10,845	-0.06%
2023/11/13	3	244.84	4	245.25	247.50	-1	10,839	-0.01%
2023/11/10	6	236.75	6	235.00	237.50	0	10,923	0.00%
2023/11/09	99	235.60	100	241.29	234.50	-1	10,959	-0.01%
2023/11/08	8	242.38	9	243.67	242.00	-1	10,935	-0.01%
2023/11/07	46	242.61	44	246.69	242.00	2	10,964	0.02%
2023/11/06	5	236.20	9	236.78	241.00	-4	10,911	-0.04%
2023/11/03	69	230.06	67	226.32	225.00	2	10,967	0.02%
2023/11/02	50	225.02	51	226.09	224.50	-1	10,967	-0.01%
2023/11/01	7	222.00	6	221.25	224.00	1	10,955	0.01%
2023/10/31	29	226.32	27.2	235.89	224.00	1.8	10,889	0.02%
2023/10/30	5.1	244.80	5	244.60	244.00	0.1	10,858	0.00%
2023/10/27	27.3	252.03	22	255.25	251.00	5.3	11,053	0.05%
2023/10/26	44	259.08	44	262.31	262.00	0	10,964	0.00%
2023/10/25	11	264.64	10	263.75	260.50	1	10,877	0.01%
2023/10/24	57.1	265.62	49	270.72	264.50	8.1	10,767	0.08%
2023/10/23	44	271.09	47	275.22	276.00	-3	10,637	-0.03%
2023/10/20	15	260.23	15	257.77	263.00	0	10,519	0.00%
2023/10/19	8.2	266.06	7.1	265.80	260.50	1.1	10,436	0.01%
2023/10/18	16.1	272.83	16	273.56	270.00	0.1	10,358	0.00%
2023/10/17	66.2	282.61	64	285.30	282.00	2.2	10,301	0.02%
2023/10/16	0	289.26	4	286.38	286.50	-4	10,209	-0.04%
2023/10/13	8	280.56	7	281.71	279.00	1	10,184	0.01%
2023/10/12	20	288.08	15	290.95	282.00	5	10,510	0.05%
2023/10/11	10	297.20	8	295.63	291.50	2	10,446	0.02%
2023/10/06	6	292.46	13	294.84	300.50	-7	10,317	-0.07%
2023/10/05	18	284.92	25	282.26	287.00	-7	10,182	-0.07%
2023/10/04	0	0.00	2	268.75	271.50	-2	9,949	-0.02%
2023/10/03	12	267.08	7	264.86	264.50	5	9,877	0.05%
2023/10/02	6.1	264.78	0.1	262.50	261.00	6	9,718	0.06%
2023/09/28	4	263.38	7	267.57	271.00	-3	9,563	-0.03%
2023/09/27	12	259.54	13	259.88	265.00	-1	9,350	-0.01%
2023/09/26	5.1	246.85	2	246.25	251.50	3.1	9,032	0.03%
2023/09/25	3.1	236.56	3	237.83	237.00	0.1	8,848	0.00%
2023/09/22	1	236.50	1	238.50	236.00	0	8,783	0.00%
2023/09/21	4	245.13	3	246.17	244.50	1	8,758	0.01%
2023/09/20	1	249.00	2	238.50	248.00	-1	8,738	-0.01%
2023/09/19	0	0.00	2	241.75	237.50	-2	8,858	-0.02%
2023/09/18	1.1	252.67	1	248.50	246.50	0.1	8,894	0.00%
2023/09/15	4	260.13	0	0.00	257.50	4	8,950	0.04%
2023/09/14	1	256.00	3	258.17	258.00	-2	9,015	-0.02%
2023/09/13	7.1	266.92	1	274.50	266.00	6.1	9,182	0.07%
2023/09/12	1	271.00	2	277.75	283.00	-1	9,729	-0.01%
2023/09/11	1.1	277.94	1	277.50	277.50	0.1	9,959	0.00%
2023/09/08	1	293.00	1	293.00	293.00	0	10,021	0.00%
2023/09/06	1	293.50	2	292.50	290.00	-1	10,299	-0.01%
2023/09/05	6	288.17	3	288.00	289.00	3	10,371	0.03%
2023/09/04	13	301.88	10	301.75	300.00	3	10,417	0.03%
2023/09/01	6	305.42	6	307.08	292.50	0	10,454	0.00%
2023/08/31	4	294.88	3	298.17	299.50	1	10,427	0.01%
2023/08/30	8	291.69	8	292.75	293.00	0	11,197	0.00%
2023/08/29	1	280.50	1	281.50	289.00	0	11,426	0.00%
2023/08/28	5	276.40	5.1	272.12	275.00	-0.1	11,457	0.00%
2023/08/25	12	284.54	11	285.09	286.50	1	11,690	0.01%
2023/08/24	15	291.37	18	284.64	280.50	-3	11,751	-0.03%
2023/08/23	8	279.75	6	282.42	276.50	2	11,892	0.02%
2023/08/22	2	262.51	12	276.33	276.50	-10	11,782	-0.08%
2023/08/21	2	239.25	9.1	242.97	251.50	-7.1	11,843	-0.06%
2023/08/18	14	239.00	9	243.11	229.00	5	11,991	0.04%
2023/08/17	3	228.17	10.8	233.97	236.00	-7.8	12,409	-0.06%
2023/08/16	0	0.00	4	217.12	220.50	-4	12,760	-0.03%
2023/08/15	4	202.50	4	207.01	211.50	0	13,520	0.00%
2023/08/14	1	193.57	0	0.00	192.50	1	13,995	0.01%
2023/08/11	10	211.40	6	213.00	211.50	4	14,177	0.03%
2023/08/10	18	213.00	3	218.17	208.50	15	14,810	0.10%
2023/08/09	1	215.50	8	227.49	224.00	-7	15,071	-0.05%
2023/08/08	4	207.38	6.3	214.02	215.00	-2.3	15,351	-0.01%
2023/08/07	7	213.50	3	218.00	210.00	4	15,491	0.03%
2023/08/04	6	201.75	3.1	210.31	213.00	2.9	15,662	0.02%
2023/08/02	0	211.50	4.3	210.86	204.50	-4.3	16,601	-0.03%
2023/08/01	7	216.71	6	230.20	215.50	1	16,927	0.01%
2023/07/31	0	0.00	2	239.00	239.00	-2	16,830	-0.01%
2023/07/27	0	0.00	3	221.67	225.00	-3	17,452	-0.02%
2023/07/26	1	213.00	0	0.00	212.00	1	17,983	0.01%
2023/07/25	0	0.00	0.2	205.00	206.00	-0.2	18,129	0.00%
2023/07/24	1	210.00	0	0.00	202.50	1	18,317	0.01%
2023/07/21	0	0.00	3	205.00	216.00	-3	18,531	-0.02%
2023/07/18	0	0.00	1	212.00	205.00	-1	19,478	-0.01%
2023/07/17	18.2	213.61	18.1	216.22	217.50	0.1	19,696	0.00%
2023/07/14	0	0.00	7	196.93	200.00	-7	19,571	-0.04%
2023/07/13	0	0.00	11	181.82	182.00	-11	19,921	-0.06%
2023/07/12	2	175.75	4.5	175.43	179.50	-2.5	20,297	-0.01%
2023/07/11	1	164.50	10.2	165.94	166.00	-9.2	20,490	-0.04%
2023/07/10	1	159.50	5	157.41	160.50	-4	21,069	-0.02%
2023/07/07	0.1	150.00	1	149.00	149.50	-1	21,127	0.00%
2023/07/06	0.1	149.25	0.2	149.00	149.50	-0.1	21,463	0.00%
2023/07/05	4.1	146.90	0	0.00	146.00	4.1	21,794	0.02%
2023/07/04	0	0.00	3	148.67	149.00	-3	22,408	-0.01%
2023/07/03	2	147.99	2	147.50	149.00	0	22,625	0.00%
2023/06/30	3.2	146.91	0	0.00	147.50	3.2	22,645	0.01%
2023/06/29	2	151.75	2	153.75	153.50	0	22,638	0.00%
2023/06/28	9	152.39	5	153.40	150.50	4	22,599	0.02%
2023/06/27	7	160.00	24.4	158.84	154.00	-17.4	22,552	-0.08%
2023/06/26	4	162.38	4	164.13	162.50	0	22,389	0.00%
2023/06/21	2	163.25	4	164.75	163.50	-2	22,342	-0.01%
2023/06/20	11	162.82	4	161.38	162.00	7	22,277	0.03%
2023/06/19	18	164.25	19	166.08	161.00	-1	22,196	0.00%
2023/06/16	78.2	165.58	56	165.97	165.50	22.2	22,158	0.10%
2023/06/15	7	154.93	16.2	155.83	157.00	-9.2	21,752	-0.04%
2023/06/14	4	148.63	2	149.75	146.00	2	21,479	0.01%
2023/06/13	6.1	146.92	10.1	148.43	146.50	-4	21,487	-0.02%
2023/06/12	5.1	146.52	6	147.50	147.50	-0.9	21,458	0.00%
2023/06/09	2.1	150.29	4	152.38	153.50	-1.9	21,336	-0.01%
2023/06/08	17	152.88	15.1	150.59	151.50	1.9	21,375	0.01%
2023/06/07	14.3	154.71	7	153.14	155.00	7.3	21,519	0.03%
2023/06/06	16	153.41	3	154.00	153.00	13	21,748	0.06%
2023/06/05	44.2	163.14	23.1	161.05	156.00	21.1	22,003	0.10%
2023/06/02	13	150.54	20.1	157.00	158.00	-7.1	21,575	-0.03%
2023/06/01	13	144.88	9.1	144.40	144.00	3.9	21,395	0.02%
2023/05/31	10	142.55	12	143.54	145.00	-2	21,260	-0.01%
2023/05/30	8	140.31	5	140.10	141.00	3	20,917	0.01%
2023/05/29	8	144.19	12	143.00	141.00	-4	20,759	-0.02%
2023/05/26	4	136.25	6	136.83	135.50	-2	20,465	-0.01%
2023/05/25	5	140.80	8	140.31	141.00	-3	20,375	-0.01%
2023/05/24	17	136.38	13.1	136.86	139.00	3.9	20,944	0.02%
2023/05/23	33	133.55	33	132.23	137.00	0	21,081	0.00%
2023/05/22	17.1	129.01	27	128.92	128.50	-9.9	20,821	-0.05%
2023/05/19	59	122.45	59	122.45	123.50	0	20,484	0.00%
2023/05/18	11	114.41	33.9	114.47	117.50	-22.9	19,659	-0.12%
2023/05/17	14	109.00	4	108.88	107.00	10	19,385	0.05%
2023/05/16	34.2	106.76	42.1	107.65	109.50	-8	19,125	-0.04%
2023/05/15	33	104.94	26.1	105.54	105.00	6.9	18,444	0.04%
2023/05/12	0	97.50	1	95.70	101.50	-1	18,028	-0.01%
2023/05/11	0	97.50	1	95.70	95.40	-1	17,657	-0.01%
2023/05/10	15.1	99.00	0	0.00	98.90	15.1	17,423	0.09%
2023/05/09	28.7	109.88	26.1	108.73	103.00	2.6	17,153	0.02%
2023/05/08	12	106.00	33.2	107.23	109.00	-21.2	16,130	-0.13%
2023/05/05	3	97.63	30	98.18	99.10	-27	15,714	-0.17%
2023/05/04	28	98.09	21	98.65	99.30	7	15,651	0.04%
2023/05/03	44	98.94	41.3	98.09	97.40	2.7	15,618	0.02%
2023/05/02	48	99.28	29.7	99.65	103.50	18.3	15,474	0.12%
2023/04/28	1	94.00	5.1	94.91	94.90	-4.1	15,106	-0.03%
2023/04/27	11.1	89.91	2	90.65	92.60	9.1	15,100	0.06%
2023/04/26	2	93.00	4.1	92.12	92.30	-2.1	14,970	-0.01%
2023/04/25	8.1	94.58	3	95.53	93.70	5.1	14,800	0.03%
2023/04/24	8	98.49	7	99.63	98.80	1	14,460	0.01%
2023/04/21	7	96.71	6	96.22	95.40	1	14,258	0.01%
2023/04/20	0	0.00	3	100.17	97.10	-3	14,161	-0.02%
2023/04/19	1	101.49	0	0.00	99.00	1	14,099	0.01%
2023/04/18	13	99.68	20	98.79	97.90	-7	14,320	-0.05%
2023/04/17	36	98.43	30	97.88	97.10	6	14,921	0.04%
2023/04/14	13	97.32	6	97.03	94.70	7	15,018	0.05%
2023/04/13	17	99.50	12	97.81	95.00	5	15,106	0.03%
2023/04/12	7	95.64	9.3	96.74	96.80	-2.3	14,531	-0.02%
2023/04/11	12	85.03	37.3	85.57	88.00	-25.3	14,422	-0.18%
2023/04/10	25	81.70	17	80.51	80.00	8	14,136	0.06%
2023/04/07	25	77.59	20	78.91	78.90	5	13,888	0.04%
2023/04/06	6	71.18	6	70.98	73.40	0	13,320	0.00%
2023/03/31	2	69.70	1	69.50	69.30	1	13,138	0.01%
2023/03/30	1	70.10	0	0.00	70.10	1	13,147	0.01%
2023/03/29	3	69.37	3	69.40	69.50	0	13,175	0.00%
2023/03/28	5	69.16	6	69.10	69.00	-1	13,250	-0.01%
2023/03/27	1	69.00	1	72.10	69.20	0	13,199	0.00%
2023/03/24	1	71.60	1.1	71.57	71.60	-0.1	13,146	0.00%
2023/03/22	1.3	72.40	4	71.08	70.30	-2.7	13,179	-0.02%
2023/03/21	14.1	72.90	17	71.52	71.20	-2.9	13,105	-0.02%
2023/03/20	8	70.40	5.6	69.85	72.00	2.5	12,850	0.02%
2023/03/17	3	66.10	10	66.28	66.70	-7	12,670	-0.06%
2023/03/16	5	66.88	7	66.80	66.20	-2	12,877	-0.02%
2023/03/15	8	68.00	15	67.71	67.40	-7	13,338	-0.05%
2023/03/14	12.4	67.92	1	66.80	66.80	11.4	13,476	0.08%
2023/03/13	1	67.00	1	67.00	67.00	0	13,395	0.00%
2023/03/10	19	70.46	18.1	71.75	70.00	0.9	13,319	0.01%
2023/03/09	22	73.60	10	74.63	75.50	12	13,009	0.09%
2023/03/08	26.3	71.96	38	71.87	72.70	-11.7	12,513	-0.09%
2023/03/07	34	69.04	29	69.04	68.90	5	12,001	0.04%
2023/03/06	9.1	65.71	8	65.69	65.60	1.1	11,557	0.01%
2023/03/03	0	0.00	6	62.80	63.00	-6	11,394	-0.05%
2023/03/02	8	63.20	3	63.60	63.00	5	11,292	0.04%
2023/03/01	1	62.70	1	63.30	63.50	0	11,251	0.00%
2023/02/24	4	63.15	8	63.63	63.00	-4	11,218	-0.04%
2023/02/23	2	63.95	1	63.40	64.30	1	11,108	0.01%
2023/02/22	47	65.43	44	65.74	64.80	3	10,890	0.03%
2023/02/21	11	63.35	19	62.64	64.50	-8	9,936	-0.08%
2023/02/20	26	59.62	26	59.93	58.70	0	9,340	0.00%
2023/02/17	8	57.54	7	56.99	57.80	1	8,918	0.01%
2023/02/16	26	56.64	20	56.53	56.00	6	8,693	0.07%
2023/02/15	17	55.86	21.1	55.92	55.50	-4.1	8,537	-0.05%
2023/02/14	1	53.40	16	53.29	53.50	-15	8,236	-0.18%
2023/02/13	2	53.00	0	0.00	53.10	2	8,187	0.02%
2023/02/10	5	55.08	2	55.80	54.50	3	8,088	0.04%
2023/02/09	5	55.52	4	55.83	55.50	1	8,006	0.01%
2023/02/08	1	55.80	0	0.00	54.70	1	7,887	0.01%
2023/02/07	1	55.10	0	0.00	55.10	1	7,838	0.01%
2023/02/03	36	54.08	18	54.76	54.50	18	7,776	0.23%
2023/02/02	10	56.39	8	57.45	56.00	2	7,691	0.03%
2023/02/01	12	56.67	14	57.04	56.40	-2	7,549	-0.03%
2023/01/31	24	56.03	39	55.82	56.50	-15	7,360	-0.20%
2023/01/30	27	54.34	17	53.45	54.40	10	7,096	0.14%
2023/01/17	8	52.36	11	51.96	52.30	-3	6,920	-0.04%
2023/01/13	3	51.30	2	50.40	50.20	1	6,744	0.01%
2023/01/12	4.1	52.08	4	52.08	51.00	0.1	6,740	0.00%
2023/01/11	5	52.68	5	52.20	52.20	0	6,691	0.00%
2023/01/10	3	52.17	4	52.55	52.40	-1	6,550	-0.02%
2023/01/09	12	52.13	12	52.23	52.40	0	6,462	0.00%
2023/01/06	35	53.82	12	54.08	52.10	23	6,331	0.36%
2023/01/05	11	57.95	14	58.15	56.90	-3	5,863	-0.05%
2023/01/04	14	55.04	25.1	55.50	57.60	-11.1	4,884	-0.23%
2023/01/03	10	50.65	28.1	51.48	52.40	-18.1	4,383	-0.41%
2022/12/30	2	49.03	3	49.22	48.30	-1	3,991	-0.03%
2022/12/29	3	48.40	0	0.00	49.30	3	3,947	0.08%
2022/12/28	1	49.30	2	48.88	48.75	-1	4,010	-0.02%
2022/12/27	34	49.29	10	49.10	49.10	24	4,007	0.60%
2022/12/26	2	49.13	1	49.15	49.50	1	3,948	0.03%
2022/12/23	0	0.00	1	48.60	48.90	-1	3,954	-0.03%
2022/12/22	1	48.10	1	49.00	47.90	0	4,034	0.00%
2022/12/21	1	48.05	1	48.60	48.05	0	4,105	0.00%
2022/12/20	2	48.58	2	48.93	47.35	0	4,102	0.00%
2022/12/19	2	48.30	0	0.00	47.80	2	4,080	0.05%
2022/12/16	0	0.00	2	49.08	49.20	-2	4,153	-0.05%
2022/12/15	0	0.00	2	48.90	48.90	-2	4,340	-0.05%
2022/12/13	0	0.00	20	48.19	48.45	-20	4,798	-0.42%
2022/12/12	0	0.00	4	47.64	48.35	-4	4,889	-0.08%
2022/12/09	3	49.38	1	48.55	48.80	2	4,865	0.04%
2022/12/08	27	49.91	16	49.46	49.60	11	4,771	0.23%
2022/12/07	23	49.83	17.1	49.25	49.65	5.9	4,481	0.13%
2022/12/06	2	46.65	4.1	47.69	48.70	-2.1	3,873	-0.05%
2022/12/05	2	43.95	4	44.25	44.30	-2	3,623	-0.05%
2022/12/02	8	43.15	9	43.33	42.70	-1	3,578	-0.03%
2022/12/01	0	0.00	1	42.00	41.80	-1	3,472	-0.03%
2022/11/30	0	0.00	1	41.45	41.50	-1	3,485	-0.03%
2022/11/29	0	0.00	1	41.55	41.40	-1	3,528	-0.03%
2022/11/25	3	41.43	0	0.00	40.70	3	3,661	0.08%
2022/11/24	1	40.70	1	40.65	40.70	0	3,670	0.00%
2022/11/22	3	41.20	5	41.17	41.20	-2	3,684	-0.05%
2022/11/21	4	40.50	3	40.08	40.50	1	3,607	0.03%
2022/11/15	1	38.00	1	38.00	38.40	0	3,578	0.00%
2022/11/11	0	0.00	2	37.73	36.90	-2	3,643	-0.05%
2022/11/04	1	38.65	0	0.00	38.95	1	3,764	0.03%
2022/11/01	0	0.00	0.2	37.45	37.90	-0.2	3,801	-0.01%
2022/10/28	0	0.00	2	37.45	36.20	-2	3,790	-0.05%
2022/10/27	0	0.00	0.4	38.00	38.05	-0.4	3,778	-0.01%
2022/10/26	1	37.50	0	0.00	37.50	1	3,779	0.03%
2022/10/24	1	38.60	0	0.00	38.45	1	3,772	0.03%
2022/10/21	0	0.00	1	37.85	38.00	-1	3,779	-0.03%
2022/10/20	1	39.80	0	0.00	39.00	1	3,746	0.03%
2022/10/19	1	40.50	0	0.00	40.65	1	3,718	0.03%
2022/10/18	1	40.95	0	0.00	41.00	1	3,724	0.03%
2022/10/17	2	40.55	1	41.30	41.50	1	3,704	0.03%
2022/10/14	6	43.23	5	43.10	42.90	1	3,650	0.03%
2022/10/13	2	42.40	0	0.00	41.70	2	3,584	0.06%
2022/10/12	2.1	42.38	3	42.92	43.45	-0.9	3,536	-0.03%
2022/10/11	1	42.15	2	41.68	42.40	-1	3,429	-0.03%
2022/10/06	1	42.45	0	0.00	42.30	1	3,426	0.03%
2022/10/05	0	0.00	3	42.82	43.20	-3	3,386	-0.09%
2022/10/04	2	42.18	21	41.88	41.90	-19	3,296	-0.58%
2022/10/03	20	40.13	0	0.00	40.05	20	3,240	0.62%
2022/09/30	0	0.00	1	39.90	41.60	-1	3,204	-0.03%
2022/09/29	2.5	41.90	2	42.75	41.70	0.5	3,138	0.02%
2022/09/28	7	42.16	5	41.55	40.45	2	3,009	0.07%
2022/09/27	2	41.33	1	42.05	42.00	1	2,891	0.03%
2022/09/26	2	42.00	2	42.38	40.30	0	2,822	0.00%
2022/09/23	3	44.52	6	44.69	44.20	-3	2,741	-0.11%
2022/09/22	11	44.00	9	44.39	44.90	2	2,634	0.08%
2022/09/21	32	44.75	27	44.95	44.00	5	2,393	0.21%
2022/09/20	6	42.50	24	43.76	43.50	-18	1,968	-0.91%
2022/09/19	6	42.06	8	41.31	40.40	-2	1,755	-0.11%
2022/09/16	2.1	40.35	2	40.63	39.15	0.1	1,629	0.00%
2022/09/15	0	0.00	0	39.30	39.75	0	1,578	0.00%
2022/09/13	1	40.00	0	0.00	40.05	1	1,564	0.06%
2022/09/12	0	0.00	1	40.55	40.55	-1	1,558	-0.06%
2022/09/08	1	40.15	1	40.20	40.25	0	1,554	0.00%
2022/09/07	1	39.25	0	0.00	39.60	1	1,542	0.06%
2022/09/06	0	0.00	1	39.35	39.45	-1	1,604	-0.06%
2022/09/05	0	0.00	1	42.20	41.20	-1	1,577	-0.06%
2022/09/02	6	42.03	5	42.00	42.00	1	1,529	0.07%
2022/09/01	1	39.65	0	0.00	39.55	1	1,390	0.07%
2022/08/31	0	0.00	1	40.50	40.70	-1	1,364	-0.07%
2022/08/30	2	39.95	2	40.33	39.55	0	1,303	0.00%
2022/08/25	1	39.25	0	0.00	39.20	1	1,232	0.08%
2022/08/24	0	0.00	2	39.70	39.45	-2	1,220	-0.16%
2022/08/19	2	39.05	1	39.95	38.70	1	1,157	0.09%
2022/08/18	1	39.30	0	0.00	39.30	1	1,131	0.09%
2022/08/16	0	0.00	1	38.10	38.70	-1	970	-0.10%
2022/08/15	0	0.00	1	36.65	36.95	-1	924	-0.11%
2022/08/11	1	35.85	0	0.00	36.30	1	924	0.11%
2022/08/10	0	0.00	10	37.66	38.10	-10	879	-1.14%
2022/08/08	0	0.00	0.1	36.30	36.10	-0.1	825	-0.01%
2022/08/03	0	0.00	1.4	36.54	36.05	-1.4	833	-0.16%
2022/08/02	1	36.85	0.5	37.00	37.00	0.5	834	0.06%
2022/08/01	0	0.00	1	37.55	37.60	-1	848	-0.12%
2022/07/29	2	37.25	0	0.00	37.10	2	846	0.24%
2022/07/28	1	37.80	1	37.80	37.75	0	844	0.00%
2022/07/26	1	37.05	1	36.50	36.50	0	834	0.00%
2022/07/25	0	0.00	1	37.50	38.60	-1	819	-0.12%
2022/07/20	1	36.85	0	0.00	36.85	1	869	0.12%
2022/07/19	0	0.00	3	37.52	37.50	-3	874	-0.34%
2022/07/14	1	37.20	0	0.00	37.00	1	911	0.11%
2022/07/11	0	0.00	1	35.85	35.55	-1	876	-0.11%
2022/06/28	3	37.00	2	36.80	35.15	1	1,199	0.08%
2022/06/24	4	35.45	2	35.25	35.60	2	1,177	0.17%
2022/06/15	5	37.26	4	36.81	35.00	1	1,273	0.08%
2022/05/09	0	0.00	2	36.00	35.40	-2	1,556	-0.13%
2022/05/04	1	38.05	0	0.00	38.00	1	1,553	0.06%
2022/04/25	0	0.00	1	38.15	38.90	-1	1,699	-0.06%
2022/04/22	20	40.10	0	0.00	40.00	20	1,724	1.16%
2022/04/11	1	43.50	0	0.00	43.50	1	2,394	0.04%
2022/04/08	0	0.00	5	44.20	44.20	-5	2,363	-0.21%
2022/04/07	9	43.78	12	42.48	42.30	-3	2,310	-0.13%
2022/04/06	4	44.25	3	43.80	44.60	1	2,254	0.04%
2022/03/31	0	0.00	11	42.36	41.10	-11	2,107	-0.52%
2022/03/29	0	0.00	1	41.65	41.60	-1	2,049	-0.05%
2022/03/25	2	40.88	0	0.00	40.45	2	2,029	0.10%
2022/03/23	0	0.00	1	41.20	41.15	-1	2,013	-0.05%
2022/03/22	0	0.00	1	42.35	41.85	-1	2,001	-0.05%
2022/03/21	3	42.42	5	42.40	41.60	-2	1,999	-0.10%
2022/03/17	1	40.55	2	40.88	41.30	-1	1,927	-0.05%
2022/03/15	0	0.00	5	40.38	40.05	-5	1,786	-0.28%
2022/03/14	3	42.08	1	41.60	42.05	2	1,743	0.11%
2022/03/10	2	38.50	0	0.00	38.65	2	1,637	0.12%
2022/02/07	0	0.00	30	38.13	38.00	-30	1,580	-1.90%
2022/01/26	10	37.68	0	0.00	37.50	10	1,568	0.64%
2022/01/24	20	37.72	0	0.00	37.75	20	1,571	1.27%
2022/01/21	5	39.05	0	0.00	39.05	5	1,548	0.32%
2022/01/19	0	0.00	21	39.01	40.20	-21	1,525	-1.38%
2022/01/18	15	41.44	9	41.51	40.20	6	1,507	0.40%
2022/01/17	6	39.04	4	39.29	40.25	2	1,338	0.15%
2022/01/14	21	40.61	6	40.84	39.80	15	1,299	1.15%
2022/01/13	38	43.05	26	43.33	42.70	12	1,204	1.00%
2022/01/12	17	42.44	13	42.98	43.55	4	888	0.45%
2022/01/11	0	0.00	10	39.60	39.60	-10	556	-1.80%
2022/01/07	0	0.00	3	36.10	36.15	-3	461	-0.65%
2021/12/30	1	36.90	0	0.00	37.35	1	472	0.21%
2021/12/28	0	0.00	4	37.01	37.00	-4	488	-0.82%
2021/12/22	0	0.00	2	36.60	36.60	-2	585	-0.34%
2021/12/21	0	0.00	0.4	36.96	36.70	-0.4	584	-0.06%
2021/12/20	0	0.00	2	37.53	36.80	-2	583	-0.34%
2021/12/17	3	37.30	2	37.28	36.55	1	572	0.17%
2021/12/15	1.5	37.17	0	0.00	36.95	1.5	567	0.26%
2021/12/13	1	35.80	0	0.00	35.90	1	571	0.18%
2021/12/10	1	34.85	0	0.00	34.90	1	590	0.17%
2021/12/09	1	35.00	0	0.00	34.85	1	593	0.17%
2021/12/08	1	34.90	0	0.00	34.85	1	595	0.17%
2021/12/07	0	0.00	2	35.00	34.90	-2	593	-0.34%
2021/12/03	0	0.00	3	35.02	35.00	-3	600	-0.50%
2021/12/02	0	0.00	3	35.00	35.00	-3	601	-0.50%
2021/11/29	0	0.00	1	35.10	35.05	-1	583	-0.17%
2021/11/26	0.1	35.55	0	0.00	35.40	0.1	583	0.01%
2021/11/23	1	36.50	0	0.00	36.00	1	579	0.17%
2021/11/15	0.1	36.25	1	36.15	36.10	-1	627	-0.15%
2021/11/12	4	37.34	5	37.02	36.70	-1	631	-0.16%
2021/11/11	0	37.85	2	37.70	37.45	-2	632	-0.31%
2021/11/10	3	37.37	0	0.00	37.25	3	641	0.47%
2021/11/05	1	37.40	2	36.85	37.10	-1	659	-0.15%
2021/11/03	0.1	37.10	0	0.00	36.85	0.1	677	0.01%
2021/11/02	1.1	38.04	0	0.00	36.80	1.1	683	0.17%
2021/11/01	0	0.00	1	37.90	38.00	-1	681	-0.15%
2021/10/26	1	36.50	0	0.00	37.00	1	688	0.15%
2021/10/19	1	35.50	0	0.00	35.80	1	785	0.13%
2021/10/13	0	0.00	3	35.30	35.30	-3	860	-0.35%
2021/10/08	2	36.65	6	36.73	36.70	-4	885	-0.45%
2021/10/07	2	37.25	0	0.00	37.10	2	921	0.22%
2021/10/06	4	37.75	0	0.00	37.00	4	1,004	0.40%
2021/10/05	4	37.11	1	37.25	37.00	3	1,004	0.30%
2021/10/04	3	37.65	3	37.10	37.05	0	1,003	0.00%
2021/10/01	1	39.60	2	39.60	38.10	-1	996	-0.10%
2021/09/29	2	39.65	3	38.82	39.15	-1	939	-0.11%
2021/09/24	2	37.88	0	0.00	37.90	2	944	0.21%
2021/09/16	1	39.80	0	0.00	39.20	1	970	0.10%
2021/09/15	0.2	38.50	0	0.00	39.40	0.2	949	0.02%
2021/09/06	0.2	37.80	0	0.00	36.70	0.2	957	0.02%
2021/09/02	0.3	38.20	1	37.85	37.70	-0.7	967	-0.07%
2021/08/31	0	0.00	0	38.40	38.35	0	972	0.00%
2021/08/27	0	0.00	0	38.30	38.00	0	986	0.00%
2021/08/24	0.2	37.45	0	0.00	37.90	0.2	987	0.02%
2021/08/18	0.1	37.20	0	0.00	37.90	0.1	978	0.01%
2021/08/17	0	0.00	5	37.95	38.00	-5	977	-0.51%
2021/08/16	0.2	38.30	0	0.00	38.30	0.2	980	0.02%
2021/08/12	1	40.00	0	0.00	40.00	1	980	0.10%
2021/08/06	0	0.00	0.2	42.50	42.10	-0.2	1,080	-0.02%
2021/08/02	0	0.00	3	43.25	43.10	-3	1,409	-0.21%
2021/07/30	1	43.80	1	43.75	43.35	0	1,576	0.00%
2021/07/29	1	44.50	0	0.00	44.55	1	1,634	0.06%
2021/07/28	2.2	44.45	0	0.00	44.10	2.2	1,649	0.13%
2021/07/27	1	46.80	0	0.00	46.55	1	1,679	0.06%
2021/07/22	0	0.00	1	45.95	45.65	-1	1,791	-0.06%
2021/07/19	0.2	45.80	0	0.00	46.05	0.2	1,852	0.01%
2021/07/16	1	45.70	0	0.00	44.85	1	1,870	0.05%
2021/07/13	4	44.65	4	45.05	44.30	0	1,937	0.00%
2021/07/05	2	41.90	0	0.00	42.15	2	2,277	0.09%
2021/07/01	0	0.00	1	42.80	42.30	-1	2,341	-0.04%
2021/06/22	1	42.20	0	0.00	42.20	1	2,405	0.04%
2021/06/21	0	0.00	1.7	41.07	41.05	-1.7	2,399	-0.07%
2021/06/16	1	43.00	0	0.00	42.55	1	2,439	0.04%
2021/06/11	0	0.00	3	43.05	43.40	-3	2,443	-0.12%
2021/05/28	0.1	43.60	0	0.00	43.30	0.1	2,667	0.00%
2021/05/27	0.1	42.60	0	0.00	42.65	0.1	2,665	0.00%
2021/05/26	0.1	42.35	0	0.00	42.60	0.1	2,678	0.00%
2021/05/25	0.1	42.50	0	0.00	42.20	0.1	2,682	0.00%
2021/05/12	0.1	41.05	0	0.00	41.10	0.1	2,689	0.00%
2021/05/11	9.1	45.74	0	0.00	45.50	9.1	2,633	0.34%
2021/05/10	3.2	50.75	2	50.00	49.50	1.2	2,569	0.05%
2021/05/07	11.1	49.11	2	50.30	49.35	9.1	2,461	0.37%
2021/05/06	0	0.00	6	50.10	50.10	-6	2,299	-0.26%
2021/05/05	2	45.55	0	0.00	45.55	2	2,236	0.09%
2021/05/04	0	0.00	3	47.65	46.35	-3	2,230	-0.13%
2021/05/03	0	0.00	3	51.20	49.40	-3	2,211	-0.14%
2021/04/29	8	51.08	0	0.00	51.10	8	2,193	0.36%
2021/04/28	5	51.02	9	51.07	51.30	-4	2,155	-0.19%
2021/04/27	4	50.50	0	0.00	50.20	4	2,107	0.19%
2021/04/26	0	0.00	2	49.60	49.80	-2	2,082	-0.10%
2021/04/22	1	49.40	2	48.30	48.20	-1	2,102	-0.05%
2021/04/20	0	0.00	0.6	50.50	50.20	-0.6	2,056	-0.03%
2021/04/19	0	0.00	3	51.20	50.50	-3	2,043	-0.15%
2021/04/15	13	50.54	13	50.71	50.20	0	1,992	0.00%
2021/04/14	0.1	47.05	0	0.00	49.00	0.1	1,921	0.00%
2021/04/13	2	50.40	4.1	50.00	48.65	-2.1	1,913	-0.11%
2021/04/12	0	0.00	8	49.23	49.35	-8	1,870	-0.43%
2021/04/09	16	50.08	22	49.84	50.20	-6	1,857	-0.32%
2021/04/08	2	48.15	3	47.95	48.45	-1	1,754	-0.06%
2021/04/07	0	0.00	4	46.54	46.40	-4	1,705	-0.23%
2021/04/01	2	46.75	10	46.08	46.90	-8	1,711	-0.47%
2021/03/29	5	44.60	5	44.75	45.15	0	1,740	0.00%
2021/03/22	3	43.95	0	0.00	44.10	3	1,843	0.16%
2021/03/18	0	0.00	8	45.95	45.75	-8	1,869	-0.43%
2021/03/17	0.2	46.00	4	46.15	45.60	-3.9	1,927	-0.20%
2021/03/10	1	45.55	0	0.00	45.20	1	2,270	0.04%
2021/03/08	1	46.95	0	0.00	46.00	1	2,498	0.04%
2021/03/05	0	0.00	3	44.30	45.60	-3	2,524	-0.12%
2021/03/04	10	45.45	0	0.00	45.25	10	2,594	0.39%
2021/03/03	3	45.85	20	45.73	46.40	-17	2,729	-0.62%
2021/02/26	0.1	44.40	0	0.00	43.85	0.1	3,021	0.00%
2021/02/22	10	45.00	5	44.86	45.40	5	3,128	0.16%
2021/02/04	0.1	42.30	0	0.00	42.40	0.1	3,260	0.00%
2021/02/02	0	0.00	1	42.65	42.50	-1	3,347	-0.03%
2021/02/01	0	0.00	1	41.45	41.65	-1	3,400	-0.03%
2021/01/29	5	43.91	0	0.00	42.85	5	3,429	0.15%
2021/01/28	0	0.00	5	43.03	42.75	-5	3,536	-0.14%
2021/01/25	1	45.00	1	45.00	45.35	0	3,710	0.00%
2021/01/22	0.1	43.60	5	43.55	43.90	-4.9	3,748	-0.13%
2021/01/21	0	0.00	7	42.69	42.55	-7	3,812	-0.18%
2021/01/20	2	43.75	5	45.00	42.40	-3	4,147	-0.07%
2021/01/19	0.1	45.25	0	0.00	45.10	0.1	4,195	0.00%
2021/01/18	4	45.53	10	43.65	45.50	-6	4,295	-0.14%
2021/01/15	2	46.10	4	44.90	44.80	-2	4,681	-0.04%
2021/01/14	4	46.79	7	46.80	46.85	-3	4,713	-0.06%
2021/01/13	3	47.50	0	0.00	47.30	3	4,769	0.06%
2021/01/12	27	46.90	0	0.00	46.80	27	4,802	0.56%
2021/01/11	17	49.04	1	48.65	48.30	16	4,867	0.33%
2021/01/08	0	0.00	1	48.30	48.50	-1	4,982	-0.02%
2021/01/07	1	48.10	0	0.00	47.80	1	5,141	0.02%
2021/01/06	1	47.00	0	0.00	46.85	1	5,382	0.02%
2021/01/04	0	0.00	0.1	49.00	49.00	-0.1	5,917	0.00%
2020/12/31	10	48.85	0	0.00	49.70	10	5,941	0.17%
2020/12/30	0.1	49.60	2	49.10	49.30	-1.9	6,023	-0.03%
2020/12/29	2.1	49.87	0	0.00	49.15	2.1	6,171	0.03%
2020/12/25	1	49.80	0	0.00	49.80	1	6,279	0.02%
2020/12/23	1	50.50	1	50.50	50.40	0	6,344	0.00%
2020/12/22	11	49.95	1	49.00	48.45	10	6,478	0.15%
2020/12/21	0	0.00	1	50.20	50.00	-1	6,504	-0.02%
2020/12/18	0	0.00	1	51.20	50.50	-1	6,545	-0.02%
2020/12/15	1	51.00	1	51.00	50.70	0	6,711	0.00%
2020/12/14	1	51.80	1	52.50	52.40	0	6,751	0.00%
2020/12/11	4	52.28	0	0.00	52.40	4	6,811	0.06%
2020/12/10	4.2	54.35	1	55.80	53.90	3.2	6,857	0.05%
2020/12/09	2	54.80	4	55.18	54.60	-2	6,968	-0.03%
2020/12/07	0	0.00	5	53.88	53.90	-5	7,652	-0.07%
2020/12/04	5	54.00	0	0.00	52.60	5	7,674	0.07%
2020/12/03	0	0.00	7	54.59	53.70	-7	7,727	-0.09%
2020/12/02	12	55.00	11	56.12	53.90	1	7,876	0.01%
2020/12/01	1	53.90	0	0.00	53.60	1	7,773	0.01%
2020/11/30	3	53.90	6	53.67	53.30	-3	7,838	-0.04%
2020/11/27	3	53.47	5	53.82	52.90	-2	7,803	-0.03%
2020/11/26	2	52.65	3	52.47	52.60	-1	7,738	-0.01%
2020/11/25	3	52.20	6	53.20	52.00	-3	7,863	-0.04%
2020/11/24	0	0.00	3	50.90	50.50	-3	7,614	-0.04%
2020/11/23	1	50.50	0	0.00	50.60	1	7,686	0.01%
2020/11/20	1	50.30	1	51.00	50.30	0	7,700	0.00%
2020/11/19	0	0.00	7	51.07	51.00	-7	7,782	-0.09%
2020/11/18	2	50.10	0	0.00	50.00	2	7,818	0.03%
2020/11/17	0	0.00	10	49.76	49.40	-10	7,896	-0.13%
2020/11/13	4	49.01	2	48.98	49.05	2	8,049	0.02%
2020/11/12	6	48.31	9	48.21	48.40	-3	8,314	-0.04%
2020/11/11	19	49.35	3	49.20	49.05	16	8,505	0.19%
2020/11/10	6	50.78	2	50.70	50.60	4	8,463	0.05%
2020/11/09	5	51.90	10.3	51.71	51.80	-5.3	8,424	-0.06%
2020/11/06	3	51.13	0	0.00	51.10	3	8,394	0.04%
2020/11/05	3	51.90	5	52.44	51.40	-2	8,393	-0.02%
2020/11/04	3	50.77	0	0.00	50.50	3	8,302	0.04%
2020/11/03	1	51.00	1	51.10	51.30	0	8,301	0.00%
2020/11/02	1	50.50	2	51.10	50.10	-1	8,341	-0.01%
2020/10/30	1	51.80	0	0.00	50.80	1	8,297	0.01%
2020/10/29	3	51.33	1	51.60	51.60	2	8,247	0.02%
2020/10/28	5	53.86	10	53.72	52.10	-5	8,190	-0.06%
2020/10/27	2	52.20	0	0.00	51.80	2	7,870	0.03%
2020/10/26	2	52.50	0	0.00	52.50	2	7,864	0.03%
2020/10/23	26	52.31	31	52.74	53.00	-5	7,845	-0.06%
2020/10/22	0	0.00	2	49.45	50.30	-2	7,533	-0.03%
2020/10/21	3	51.00	14	49.90	50.40	-11	7,581	-0.15%
2020/10/20	1	49.90	0	0.00	50.70	1	7,627	0.01%
2020/10/19	4	50.05	0	0.00	50.30	4	7,938	0.05%
2020/10/16	6	50.50	4	51.05	50.40	2	8,004	0.02%
2020/10/15	1	51.30	6	51.07	51.60	-5	7,916	-0.06%
2020/10/14	8	51.91	4	50.98	51.00	4	7,792	0.05%
2020/10/13	6	49.38	3	49.35	49.35	3	7,746	0.04%
2020/10/12	2	50.13	8	49.87	50.80	-6	7,563	-0.08%
2020/10/07	5	46.68	0	0.00	46.45	5	7,260	0.07%
2020/10/06	13	46.29	6	46.37	46.30	7	7,224	0.10%
2020/10/05	0	0.00	1	44.30	45.00	-1	7,176	-0.01%
2020/09/30	1	42.30	1	43.20	42.25	0	7,206	0.00%
2020/09/28	6	42.58	1	42.60	42.60	5	7,157	0.07%
2020/09/25	2	43.08	1	43.90	41.90	1	7,153	0.01%
2020/09/24	3	44.50	0	0.00	43.45	3	6,989	0.04%
2020/09/23	0	0.00	5	43.75	44.15	-5	6,934	-0.07%
2020/09/22	1	44.85	2	44.70	44.60	-1	6,907	-0.01%
2020/09/21	7	45.92	2	46.50	46.05	5	6,841	0.07%
2020/09/16	0	0.00	1	44.40	45.00	-1	6,619	-0.02%
2020/09/15	2	45.00	3	44.73	44.40	-1	6,551	-0.02%
2020/09/14	5	45.70	4	45.04	44.85	1	6,452	0.02%
2020/09/11	13	47.82	5	46.88	46.65	8	6,258	0.13%
2020/09/10	3	45.00	10	44.58	44.90	-7	5,723	-0.12%
2020/09/09	2	42.73	2	42.58	42.65	0	5,565	0.00%
2020/09/08	2	41.65	1	41.65	42.20	1	5,537	0.02%
2020/09/07	8	43.19	8	43.30	42.05	0	5,442	0.00%
2020/09/04	5	41.03	1	40.85	40.60	4	5,261	0.08%
2020/09/03	0	0.00	1	42.80	41.15	-1	5,178	-0.02%
2020/08/31	6	39.97	24	40.49	40.80	-18	4,905	-0.37%
2020/08/28	0	0.00	4	38.60	38.70	-4	4,688	-0.09%
2020/08/27	0	0.00	5	38.65	38.75	-5	4,655	-0.11%
2020/08/26	5	38.34	0	0.00	38.05	5	4,553	0.11%
2020/08/25	0	0.00	9	38.79	38.00	-9	4,514	-0.20%
2020/08/21	3	37.55	0	0.00	37.55	3	4,316	0.07%
2020/08/20	6	35.90	1.1	36.55	35.90	4.9	4,217	0.12%
2020/08/19	3	38.58	2	38.53	38.20	1	4,097	0.02%
2020/08/18	8.1	37.99	13	38.25	39.05	-4.9	3,997	-0.12%
2020/08/17	12	37.01	6	37.53	38.30	6	3,711	0.16%
2020/08/11	0	0.00	2	34.70	34.25	-2	3,338	-0.06%
2020/08/10	1	35.45	6	35.48	35.10	-5	3,314	-0.15%
2020/08/07	2	34.90	3	35.55	35.00	-1	3,269	-0.03%
2020/08/06	4	35.16	3	35.02	35.75	1	3,213	0.03%
2020/08/04	0	0.00	1	34.10	34.20	-1	3,087	-0.03%
2020/07/30	2	34.00	1	34.40	33.85	1	3,059	0.03%
2020/07/29	6	35.07	0	0.00	34.75	6	3,051	0.20%
2020/07/28	0	0.00	2	33.60	33.30	-2	2,964	-0.07%
2020/07/24	1	37.00	0	0.00	36.60	1	2,756	0.04%
2020/07/23	9	36.89	5	36.38	36.25	4	2,645	0.15%
2020/07/22	0	0.00	9	35.51	36.60	-9	2,292	-0.39%
2020/07/21	5	32.98	0	0.00	33.30	5	2,134	0.23%
2020/07/20	0	0.00	2	32.60	32.70	-2	2,083	-0.10%
2020/07/17	7	33.12	1	33.00	32.00	6	2,019	0.30%
2020/07/16	0	0.00	1	31.40	31.65	-1	1,780	-0.06%
2020/07/15	0	0.00	3	32.25	31.00	-3	1,749	-0.17%
2020/07/10	0	0.00	3	30.45	31.55	-3	1,556	-0.19%
2020/07/09	3	30.60	27	30.66	30.55	-24	1,451	-1.65%
2020/07/07	3	29.28	5	29.60	29.55	-2	1,309	-0.15%
2020/07/03	0	0.00	2	28.35	28.35	-2	1,236	-0.16%
2020/07/02	7	28.61	0	0.00	28.60	7	1,239	0.56%
2020/06/23	1	27.90	0	0.00	27.60	1	1,183	0.08%
2020/06/17	5	29.35	0	0.00	28.75	5	1,155	0.43%
2020/06/16	0	0.00	15	28.59	29.00	-15	1,101	-1.36%
2020/06/15	10	27.38	2	27.80	27.80	8	1,033	0.77%
2020/06/11	0	0.00	3	27.38	26.80	-3	981	-0.31%
2020/06/10	0	0.00	2.3	26.77	26.50	-2.3	968	-0.23%
2020/06/08	0	0.00	7	26.98	26.85	-7	1,024	-0.68%
2020/05/25	6	25.35	0	0.00	25.10	6	1,093	0.55%
2020/05/21	5	26.54	0	0.00	26.50	5	1,090	0.46%
2020/05/15	2	26.80	0	0.00	25.90	2	1,109	0.18%
2020/05/07	2	27.65	0	0.00	28.15	2	1,206	0.17%
2020/05/06	2	28.45	0	0.00	28.10	2	1,231	0.16%
2020/05/05	5	27.20	5	27.55	28.45	0	1,307	0.00%
2020/05/04	3	26.00	0	0.00	26.00	3	1,256	0.24%
2020/04/17	0	0.00	5	26.15	25.55	-5	1,389	-0.36%
2020/04/15	0	0.00	5	25.95	25.95	-5	1,404	-0.36%
2020/04/14	5	26.10	15	26.07	26.15	-10	1,405	-0.71%
2020/04/10	20	27.05	0	0.00	26.45	20	1,401	1.43%
2020/04/08	0	0.00	3	26.80	27.00	-3	1,404	-0.21%
2020/03/16	8	25.40	5	24.38	24.20	3	1,413	0.21%
2020/03/13	9	24.80	9	25.20	25.40	0	1,393	0.00%
2020/03/12	4	28.28	0	0.00	27.55	4	1,365	0.29%
2020/03/10	0	0.00	5	29.50	30.25	-5	1,312	-0.38%
2020/03/09	0	0.00	3	30.65	30.35	-3	1,290	-0.23%
2020/03/06	3	31.20	0	0.00	31.05	3	1,273	0.24%
2020/03/05	0	0.00	1	30.75	30.70	-1	1,266	-0.08%
2020/03/04	1	30.45	0	0.00	30.50	1	1,262	0.08%
2020/03/02	2	28.70	2	29.75	29.60	0	1,264	0.00%
2020/02/27	0	0.00	2	29.80	29.15	-2	1,276	-0.16%
2020/02/26	2	29.55	0	0.00	30.35	2	1,272	0.16%
2020/02/20	8	30.60	0	0.00	30.40	8	1,225	0.65%
2020/02/19	4	30.45	0	0.00	30.40	4	1,225	0.33%
2020/02/17	4	31.05	0	0.00	30.65	4	1,243	0.32%
2020/02/13	2	30.80	0	0.00	30.80	2	1,228	0.16%
2020/02/12	3	31.30	0	0.00	31.40	3	1,204	0.25%
2020/02/06	2	31.25	2	31.55	30.95	0	1,051	0.00%
2020/02/03	4	29.28	0	0.00	29.20	4	859	0.47%
2020/01/31	1	29.60	2	29.75	30.00	-1	844	-0.12%
2020/01/30	1	29.10	1	29.00	29.00	0	821	0.00%
2020/01/20	0	0.00	1	30.35	30.35	-1	785	-0.13%
2020/01/17	1	29.70	0	0.00	29.30	1	731	0.14%
2020/01/13	5	29.55	0	0.00	28.80	5	701	0.71%
2020/01/07	0	0.00	5	28.05	28.05	-5	678	-0.74%
2020/01/02	0	0.00	1	29.15	29.00	-1	658	-0.15%
2019/12/31	1	29.55	0	0.00	29.10	1	653	0.15%
2019/12/16	1	28.70	0	0.00	29.20	1	559	0.18%
2019/12/11	0	0.00	1	29.70	29.10	-1	544	-0.18%
2019/12/06	0	0.00	12	27.60	27.75	-12	516	-2.32%
2019/11/28	0	0.00	1	28.65	28.65	-1	517	-0.19%
2019/11/04	0	0.00	10	25.45	25.40	-10	520	-1.92%
2019/10/30	10	25.80	0	0.00	25.70	10	592	1.69%
2019/10/02	5	25.85	0	0.00	26.10	5	1,003	0.50%
2019/10/01	5	25.90	0	0.00	26.00	5	1,015	0.49%
2019/09/26	20	25.93	0	0.00	25.80	20	1,056	1.89%
2019/09/19	5	25.30	0	0.00	25.40	5	1,072	0.47%
2019/09/11	0	0.00	1	24.60	24.60	-1	1,108	-0.09%
2019/08/14	1	22.35	0	0.00	22.30	1	1,525	0.07%
2019/08/02	1	24.50	0	0.00	24.15	1	1,447	0.07%
2019/07/29	2	27.00	0	0.00	26.85	2	1,326	0.15%
2019/07/26	0	0.00	1	27.80	27.60	-1	1,309	-0.08%
2019/07/12	2	27.90	3.1	27.71	27.60	-1.1	1,053	-0.10%
2019/07/11	0	0.00	2	27.30	27.30	-2	999	-0.20%
2019/07/09	0	0.00	5	27.00	27.05	-5	973	-0.51%
2019/07/04	0	0.00	2	27.10	26.85	-2	947	-0.21%
2019/06/26	2	25.88	0	0.00	25.55	2	868	0.23%
2019/06/21	2	25.70	0	0.00	25.75	2	861	0.23%
2019/06/20	2	26.38	0	0.00	26.30	2	851	0.23%
2019/06/18	1	26.60	1	26.30	26.45	0	840	0.00%
2019/06/12	0	0.00	2	26.60	27.00	-2	736	-0.27%
2019/06/06	2	26.70	5	26.50	27.00	-3	582	-0.51%
2019/05/20	0	0.00	2	23.00	22.90	-2	353	-0.57%
2019/03/20	2	23.55	2	23.60	23.70	0	396	0.00%
2019/03/15	2	22.45	2	22.40	22.40	0	369	0.00%
2019/02/22	0	0.00	1	21.90	22.00	-1	369	-0.27%
2019/02/11	0	0.00	1	22.30	22.40	-1	353	-0.28%
2019/01/23	3	21.03	3	21.13	21.00	0	290	0.00%
2019/01/16	0	0.00	2	19.15	19.20	-2	252	-0.79%
2019/01/14	0	0.00	1	19.20	19.05	-1	260	-0.38%
2019/01/10	0	0.00	1	19.15	19.15	-1	277	-0.36%
2019/01/09	2	19.25	0	0.00	19.20	2	281	0.71%
2019/01/02	2	19.10	0	0.00	19.10	2	339	0.59%
2018/12/24	2	19.45	2	19.35	19.40	0	502	0.00%
2018/12/22	4	19.20	9	19.44	19.35	-5	535	-0.93%
2018/12/21	0	0.00	2	18.25	18.45	-2	536	-0.37%
2018/12/20	0	0.00	20	18.57	18.30	-20	554	-3.61%
2018/12/11	1	18.45	0	0.00	18.40	1	1,093	0.09%
2018/11/14	1	18.45	1	18.70	18.60	0	1,173	0.00%
2018/10/29	0	0.00	5	16.80	16.85	-5	1,233	-0.41%
2018/10/12	0	0.00	2	19.25	19.35	-2	1,192	-0.17%
2018/10/11	1	19.40	0	0.00	19.40	1	1,182	0.08%
2018/10/09	2	21.78	0	0.00	21.55	2	1,161	0.17%
2018/10/08	3	22.22	0	0.00	22.25	3	1,148	0.26%
2018/10/01	0	0.00	1	24.30	24.30	-1	1,003	-0.10%
2018/09/28	0	0.00	4	23.38	23.25	-4	973	-0.41%
2018/09/27	2	24.40	0	0.00	23.95	2	962	0.21%
2018/09/26	4	24.06	0	0.00	24.05	4	951	0.42%
2018/09/21	0	0.00	1	24.80	24.35	-1	817	-0.12%
2018/09/20	0	0.00	1	25.10	24.45	-1	809	-0.12%
2018/09/19	0	0.00	1	24.05	25.20	-1	799	-0.13%
2018/09/18	10	23.90	11	24.45	24.50	-1	735	-0.14%
2018/09/11	0	0.00	1	22.45	22.30	-1	596	-0.17%
2018/08/29	3	22.45	3	22.22	22.15	0	810	0.00%
2018/08/23	3	22.30	2	22.60	22.20	1	844	0.12%
2018/08/06	1	23.15	0	0.00	23.45	1	1,000	0.10%
2018/07/06	0	0.00	5	21.55	21.80	-5	3,216	-0.16%
2018/07/03	0	0.00	1	21.90	21.80	-1	3,915	-0.03%
2018/06/27	2	23.40	2	23.50	23.55	0	4,753	0.00%
2018/06/21	0	0.00	2	22.95	22.70	-2	5,087	-0.04%
2018/06/19	2	22.65	0	0.00	22.65	2	5,079	0.04%
2018/06/14	0	0.00	5	22.80	22.45	-5	5,042	-0.10%
2018/06/13	5	24.00	0	0.00	23.10	5	5,007	0.10%
2018/06/04	1	22.60	1	22.90	22.85	0	4,892	0.00%
2018/06/01	8	22.75	8	22.91	22.85	0	4,886	0.00%
2018/05/29	2	23.20	2	23.05	22.55	0	4,864	0.00%
2018/05/28	0	0.00	3	22.35	22.30	-3	4,857	-0.06%
2018/05/23	0	0.00	3	23.75	23.65	-3	4,815	-0.06%
2018/05/21	5	23.91	0	0.00	24.25	5	4,810	0.10%
2018/05/18	2	24.25	2	24.15	23.80	0	4,807	0.00%
2018/05/15	11	25.38	7	24.95	24.70	4	4,773	0.08%
2018/05/14	1	24.70	2	24.45	24.35	-1	4,744	-0.02%
2018/05/11	7	24.76	6	25.15	24.65	1	4,736	0.02%
2018/05/10	10	24.50	10	24.80	24.50	0	4,690	0.00%
2018/05/09	3	24.80	3	24.70	24.80	0	4,674	0.00%
2018/05/04	13	24.64	13	24.87	24.70	0	4,565	0.00%
2018/05/03	5	23.90	8	24.27	24.95	-3	4,544	-0.07%
2018/05/02	2	25.13	2	24.80	24.30	0	4,481	0.00%
2018/04/30	10	27.92	6	27.63	26.85	4	4,346	0.09%
2018/04/27	2	26.80	2	27.05	27.30	0	4,245	0.00%
2018/04/26	12	28.23	12	27.53	26.60	0	4,166	0.00%
2018/04/25	14	28.78	10	28.80	29.10	4	3,994	0.10%
2018/04/24	0	0.00	3	28.50	27.55	-3	3,885	-0.08%
2018/04/23	14	29.89	14.3	30.02	29.10	-0.3	3,793	-0.01%
2018/04/20	28	28.86	18	28.76	29.10	10	3,688	0.27%
2018/04/19	9	26.76	8	27.05	27.50	1	3,280	0.03%
2018/04/18	7	25.98	3	26.50	26.40	4	3,153	0.13%
2018/04/17	8	25.52	2	25.50	25.30	6	3,110	0.19%
2018/04/16	9	26.42	0	0.00	26.20	9	3,050	0.30%
2018/04/13	2	25.78	1	26.50	25.20	1	2,966	0.03%
2018/04/12	1	26.35	1	26.50	25.90	0	2,973	0.00%
2018/04/11	4	27.00	8	26.97	27.20	-4	2,905	-0.14%
2018/04/10	6	29.48	2	28.85	28.35	4	2,720	0.15%
2018/04/09	0	0.00	3.2	30.78	31.45	-3.2	2,444	-0.13%
2018/04/03	0	0.00	1	28.30	28.60	-1	2,245	-0.04%
2018/03/31	0	0.00	55	26.22	25.85	-55	1,987	-2.77%
2018/03/30	76	26.26	21	26.53	26.15	55	1,867	2.94%
2018/03/29	6	24.79	15	24.72	25.40	-9	1,408	-0.64%
2018/03/28	2	23.20	11	23.41	23.10	-9	1,224	-0.73%
2018/03/27	16	22.93	8	23.09	23.55	8	1,109	0.72%
2018/03/06	0	0.00	2	21.00	20.80	-2	993	-0.20%
2018/03/05	0	0.00	224	20.97	20.85	-224	1,032	-21.69%	大賣/鉅額交易
2018/03/02	0	0.00	10	21.10	21.15	-10	1,102	-0.91%
2018/02/09	0	0.00	1	19.75	20.10	-1	1,121	-0.09%
2018/02/07	0	0.00	2	20.00	19.95	-2	1,141	-0.18%
2018/02/06	1	19.50	0	0.00	19.90	1	1,141	0.09%
2018/02/05	0	0.00	2	20.85	21.10	-2	1,152	-0.17%
2018/02/01	4	21.23	1	21.45	21.30	3	1,246	0.24%
2018/01/29	1	20.90	0	0.00	20.90	1	1,232	0.08%
2018/01/25	1	20.70	124	21.06	20.70	-123	1,231	-9.99%	大賣/鉅額交易
2018/01/23	0	0.00	1	21.35	21.20	-1	1,223	-0.08%
2018/01/22	0	0.00	3	21.50	21.70	-3	1,224	-0.24%
2018/01/19	1	21.60	0	0.00	21.60	1	1,218	0.08%
2018/01/18	1	22.00	0	0.00	22.00	1	1,207	0.08%
2018/01/17	1	22.30	1	22.30	22.45	0	1,194	0.00%
2018/01/16	6	23.07	10	22.80	22.30	-4	1,182	-0.34%
2018/01/12	1	21.85	1	21.65	21.95	0	1,095	0.00%
2018/01/11	5	22.31	1	22.80	21.85	4	1,082	0.37%
2018/01/08	0	0.00	1	22.15	22.10	-1	1,029	-0.10%
2018/01/05	0	0.00	7	21.47	21.30	-7	958	-0.73%
2018/01/04	1	21.40	1	21.75	21.00	0	940	0.00%