華城 (1519)-元大-小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
798
漲跌
▼37
漲幅
-4.43%
成交量
8,127張
產業
上市電機機械類股▼1.11%
616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-小港券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-小港券商分點個股進出
元大-小港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	11.2	818.20	9	804.22	798.00	2.2	7,935	0.03%
2024/05/09	8.1	858.25	6	861.98	835.00	2.1	8,206	0.03%
2024/05/08	4.1	857.34	8.1	854.30	888.00	-4	8,398	-0.05%
2024/05/07	9	808.66	8.1	796.07	817.00	0.9	8,445	0.01%
2024/05/06	7	812.00	7	816.29	797.00	0	8,544	0.00%
2024/05/03	13	817.85	13	819.39	818.00	0	8,615	0.00%
2024/05/02	17	822.99	16	822.56	802.00	1	8,624	0.01%
2024/04/30	11	838.34	14	843.21	847.00	-3	8,719	-0.03%
2024/04/29	11	844.64	10	855.95	853.00	1	8,889	0.01%
2024/04/26	10	863.25	12	873.56	854.00	-2	8,899	-0.02%
2024/04/25	9	843.20	9	849.90	863.00	0	8,868	0.00%
2024/04/24	13	841.88	13	839.82	854.00	0	8,917	0.00%
2024/04/23	12	833.82	15	828.06	825.00	-3	8,918	-0.03%
2024/04/22	18.1	865.47	14	922.79	824.00	4.1	8,930	0.05%
2024/04/19	19	941.38	19.1	948.25	915.00	0	9,306	0.00%
2024/04/18	21.1	957.70	28	965.03	955.00	-6.9	9,456	-0.07%
2024/04/17	23	904.11	25.1	909.26	950.00	-2.1	9,597	-0.02%
2024/04/16	26.5	874.65	24	873.21	864.00	2.5	9,707	0.03%
2024/04/15	8.6	926.73	1	876.31	876.00	7.6	9,834	0.08%
2024/04/12	0	0.00	1.1	907.66	946.00	-1.1	9,802	-0.01%
2024/04/11	6.1	891.48	6.1	888.76	860.00	0.1	9,877	0.00%
2024/04/10	6.1	853.53	5.2	861.27	857.00	0.9	10,154	0.01%
2024/04/09	2	840.00	1	846.00	853.00	1	10,284	0.01%
2024/04/08	1.1	832.70	3.2	856.83	776.00	-2.1	10,564	-0.02%
2024/04/03	0.2	803.00	0.1	773.00	816.00	0.2	11,029	0.00%
2024/04/02	0	749.00	0.1	730.00	792.00	0	11,324	0.00%
2024/03/28	0	673.00	0	0.00	670.00	0	11,892	0.00%
2024/03/27	0	0.00	0.1	756.81	710.00	-0.1	11,970	0.00%
2024/03/26	0	805.00	0.1	805.00	788.00	-0.1	12,056	0.00%
2024/03/25	0	783.33	0	0.00	785.00	0	12,171	0.00%
2024/03/22	0	0.00	1	714.00	714.00	-1	12,314	-0.01%
2024/03/21	0.1	695.50	1	680.00	700.00	-0.9	12,475	-0.01%
2024/03/19	0.2	660.67	3	660.00	660.00	-2.9	12,960	-0.02%
2024/03/18	16.1	684.00	17.2	675.68	694.00	-1.1	13,261	-0.01%
2024/03/15	26.3	665.15	23.1	661.23	665.00	3.1	13,324	0.02%
2024/03/14	11	603.22	19.1	603.45	634.00	-8	13,287	-0.06%
2024/03/13	7.3	559.77	16.1	568.07	577.00	-8.8	13,228	-0.07%
2024/03/12	12.1	520.66	9	530.67	525.00	3.1	13,474	0.02%
2024/03/11	0.1	511.00	0	0.00	514.00	0.1	13,750	0.00%
2024/03/08	0.1	524.02	0	0.00	502.00	0.1	14,309	0.00%
2024/03/07	1	540.00	1	541.00	541.00	0	14,648	0.00%
2024/03/06	2	555.00	0	0.00	555.00	2	14,931	0.01%
2024/03/01	1	538.00	0	0.00	538.00	1	15,309	0.01%
2024/02/29	0	0.00	0	541.50	538.00	0	15,599	0.00%
2024/02/27	0.1	529.83	0	0.00	528.00	0.1	15,849	0.00%
2024/02/26	2	559.94	1	528.52	538.00	1	15,920	0.01%
2024/02/23	7.1	531.80	10	541.10	560.00	-2.9	15,963	-0.02%
2024/02/22	10	519.60	8.1	514.10	517.00	1.9	15,798	0.01%
2024/02/21	11.1	514.84	20.4	516.06	507.00	-9.3	15,728	-0.06%
2024/02/20	14.1	501.48	17.1	501.40	502.00	-3	15,754	-0.02%
2024/02/19	20.2	512.58	13	510.69	502.00	7.2	15,843	0.05%
2024/02/16	14.1	503.32	14	501.96	503.00	0.1	15,945	0.00%
2024/02/15	17.1	505.15	25.6	503.41	496.00	-8.5	15,911	-0.05%
2024/02/05	17	497.85	14	500.14	492.00	3	15,905	0.02%
2024/02/02	13.2	498.60	13	499.92	488.50	0.2	15,787	0.00%
2024/02/01	29.1	466.73	25.1	465.79	488.00	4	15,625	0.03%
2024/01/31	23	436.77	20	442.48	444.00	3	15,346	0.02%
2024/01/30	18.1	407.14	41.1	413.53	420.00	-23.1	15,277	-0.15%
2024/01/29	14	391.43	27.1	392.94	395.50	-13.1	15,176	-0.09%
2024/01/26	20.1	379.23	19	378.58	380.50	1.1	15,110	0.01%
2024/01/25	40	386.36	26	384.56	380.50	14	15,092	0.09%
2024/01/24	29	392.41	29.4	392.98	392.00	-0.4	15,113	0.00%
2024/01/23	26	381.92	20.1	386.13	385.00	6	15,081	0.04%
2024/01/22	30.1	359.93	26	360.90	371.00	4.1	14,889	0.03%
2024/01/19	4	356.13	3	358.00	354.50	1	14,857	0.01%
2024/01/18	10.1	369.25	10.1	370.13	360.00	0	14,806	0.00%
2024/01/17	20	368.25	29	369.22	367.00	-9	14,731	-0.06%
2024/01/16	14.2	370.65	14	371.89	371.00	0.2	14,678	0.00%
2024/01/15	36.2	386.54	40.6	389.33	376.50	-4.4	14,597	-0.03%
2024/01/12	15.2	366.25	25.1	365.64	370.00	-10	14,128	-0.07%
2024/01/11	45	363.33	17	357.94	352.50	28	13,859	0.20%
2024/01/10	18.4	363.25	19.1	362.54	367.00	-0.7	13,575	-0.01%
2024/01/09	11	351.60	44.6	353.95	362.00	-33.5	13,419	-0.25%
2024/01/08	5	337.10	10	341.40	343.50	-5	13,166	-0.04%
2024/01/05	7	331.93	5	333.09	334.00	2	13,086	0.01%
2024/01/04	57.1	340.96	52	343.12	331.50	5	13,130	0.04%
2024/01/03	48	339.69	16	342.75	339.50	32	12,941	0.25%
2024/01/02	22	339.52	26.2	339.04	342.00	-4.2	12,972	-0.03%
2023/12/29	25.3	334.63	33	328.26	327.00	-7.7	12,959	-0.06%
2023/12/28	5.1	336.06	17.3	341.03	348.00	-12.2	12,540	-0.10%
2023/12/27	2	319.77	1	320.50	316.50	1	12,407	0.01%
2023/12/26	9.4	319.14	9	315.22	315.00	0.4	12,443	0.00%
2023/12/25	19.1	335.35	8	334.00	333.50	11.1	12,426	0.09%
2023/12/22	8	321.50	4	321.87	321.00	4	12,567	0.03%
2023/12/21	3.1	321.33	2	325.00	318.50	1.1	12,690	0.01%
2023/12/20	7	331.64	5	332.40	329.00	2	12,710	0.02%
2023/12/19	8	333.37	8	330.37	332.50	0	12,698	0.00%
2023/12/18	16.2	344.98	14	344.00	340.00	2.2	12,706	0.02%
2023/12/15	43.1	363.84	35.1	360.75	347.50	8	12,695	0.06%
2023/12/14	33.1	354.96	26.1	355.95	355.00	7.1	12,522	0.06%
2023/12/13	59.1	357.70	59	360.47	355.50	0.1	12,405	0.00%
2023/12/12	9.1	352.39	8.3	350.81	356.00	0.8	12,247	0.01%
2023/12/11	15.2	339.34	16	336.44	339.00	-0.8	12,126	-0.01%
2023/12/08	50	366.22	54.1	360.87	367.00	-4.1	11,943	-0.03%
2023/12/07	52.1	367.50	52.2	357.99	360.50	-0.1	11,751	0.00%
2023/12/06	39	344.31	39.2	342.65	345.00	-0.2	11,318	0.00%
2023/12/05	79.1	322.23	82.3	318.45	340.00	-3.1	10,842	-0.03%
2023/12/04	25.1	296.57	29	305.72	309.50	-3.9	10,334	-0.04%
2023/12/01	27.1	285.82	38.5	287.23	285.00	-11.4	10,050	-0.11%
2023/11/30	9.4	278.48	11.2	279.66	280.00	-1.8	9,890	-0.02%
2023/11/29	7	272.21	8.2	271.64	274.50	-1.2	9,933	-0.01%
2023/11/28	7	269.07	4.1	271.85	275.50	3	10,156	0.03%
2023/11/27	18.1	274.87	17.5	268.64	266.50	0.6	10,131	0.01%
2023/11/24	20.5	266.94	25	272.72	275.00	-4.5	9,994	-0.04%
2023/11/23	4	257.25	2	252.25	252.50	2	9,949	0.02%
2023/11/22	1	258.50	1	263.50	256.00	0	10,050	0.00%
2023/11/21	3.1	265.98	3	265.00	262.00	0.1	10,180	0.00%
2023/11/20	30	270.58	21	263.64	263.50	9	10,417	0.09%
2023/11/17	15	280.57	10.2	282.37	273.00	4.8	10,720	0.04%
2023/11/16	29.1	277.52	32.5	277.12	280.00	-3.4	10,852	-0.03%
2023/11/15	33.7	272.09	38.7	277.70	275.50	-5	10,892	-0.05%
2023/11/14	4.5	252.86	8	254.31	258.50	-3.5	10,845	-0.03%
2023/11/13	17	242.85	19.1	244.34	247.50	-2.1	10,839	-0.02%
2023/11/10	5	235.10	6	235.75	237.50	-1	10,923	-0.01%
2023/11/09	3	240.17	2.1	240.81	234.50	0.9	10,959	0.01%
2023/11/08	7.1	242.57	2.1	241.89	242.00	4.9	10,935	0.04%
2023/11/07	18.1	248.57	16.9	247.86	242.00	1.2	10,964	0.01%
2023/11/06	12.8	240.44	15	239.85	241.00	-2.3	10,911	-0.02%
2023/11/03	7.3	229.44	5	229.00	225.00	2.3	10,967	0.02%
2023/11/02	11	227.32	9	224.94	224.50	2	10,967	0.02%
2023/11/01	2.2	221.23	3	221.83	224.00	-0.9	10,955	-0.01%
2023/10/31	4.3	234.74	12	229.50	224.00	-7.7	10,889	-0.07%
2023/10/30	1.1	249.55	5	244.00	244.00	-3.9	10,858	-0.04%
2023/10/27	1.1	250.71	0.4	255.12	251.00	0.7	11,053	0.01%
2023/10/26	6	255.75	7	258.79	262.00	-1	10,964	-0.01%
2023/10/25	21	267.55	15	265.83	260.50	6	10,877	0.06%
2023/10/24	4	269.25	5.3	271.17	264.50	-1.3	10,767	-0.01%
2023/10/23	3.3	273.24	4	275.63	276.00	-0.8	10,637	-0.01%
2023/10/20	7	257.64	4	259.63	263.00	3	10,519	0.03%
2023/10/19	7.2	266.74	4	263.50	260.50	3.2	10,436	0.03%
2023/10/18	1.1	275.09	1.1	281.92	270.00	0	10,358	0.00%
2023/10/17	4	287.42	4	286.88	282.00	0	10,301	0.00%
2023/10/16	9	283.44	9	286.33	286.50	0	10,209	0.00%
2023/10/13	11	282.73	11	280.41	279.00	0	10,184	0.00%
2023/10/12	23	291.16	24	282.15	282.00	-1	10,510	-0.01%
2023/10/11	19.2	302.42	14.1	295.19	291.50	5.1	10,446	0.05%
2023/10/06	16	296.16	23.5	294.73	300.50	-7.5	10,317	-0.07%
2023/10/05	5.1	283.34	8	285.56	287.00	-2.9	10,182	-0.03%
2023/10/04	8	269.25	6.1	269.18	271.50	1.9	9,949	0.02%
2023/10/03	17	264.29	13	264.23	264.50	4	9,877	0.04%
2023/10/02	8	270.69	9	264.50	261.00	-1	9,718	-0.01%
2023/09/28	11.4	261.89	11.1	265.18	271.00	0.3	9,563	0.00%
2023/09/27	16.2	261.40	15.2	260.24	265.00	1	9,350	0.01%
2023/09/26	21.1	247.51	24	249.23	251.50	-2.9	9,032	-0.03%
2023/09/25	12	237.54	9	240.82	237.00	3	8,848	0.03%
2023/09/22	5	243.89	0.1	240.14	236.00	4.9	8,783	0.06%
2023/09/21	21.3	248.60	17	243.50	244.50	4.3	8,758	0.05%
2023/09/20	9.1	240.15	11	245.64	248.00	-1.9	8,738	-0.02%
2023/09/19	6	243.25	6	239.75	237.50	0	8,858	0.00%
2023/09/18	4	251.00	3	248.33	246.50	1	8,894	0.01%
2023/09/15	3.1	259.57	2	262.00	257.50	1.1	8,950	0.01%
2023/09/14	33	261.23	37	259.31	258.00	-4	9,015	-0.04%
2023/09/13	1.1	268.72	15	273.93	266.00	-13.9	9,182	-0.15%
2023/09/12	26	277.98	15	278.60	283.00	11	9,729	0.11%
2023/09/11	8.2	290.24	10	285.35	277.50	-1.8	9,959	-0.02%
2023/09/08	11	292.36	11	292.55	293.00	0	10,021	0.00%
2023/09/07	0	0.00	1.1	290.98	290.50	-1.1	10,082	-0.01%
2023/09/06	7	292.21	4.1	293.61	290.00	3	10,299	0.03%
2023/09/05	5.2	289.63	3	288.83	289.00	2.2	10,371	0.02%
2023/09/04	20.1	298.99	14.1	302.57	300.00	6	10,417	0.06%
2023/09/01	9.5	308.02	15	300.37	292.50	-5.5	10,454	-0.05%
2023/08/31	6	296.00	11.1	295.67	299.50	-5.1	10,427	-0.05%
2023/08/30	13.1	292.95	15.1	291.09	293.00	-2	11,197	-0.02%
2023/08/29	44.1	284.66	26.4	285.18	289.00	17.7	11,426	0.16%
2023/08/28	7.5	278.78	25.1	279.96	275.00	-17.6	11,457	-0.15%
2023/08/25	7.1	285.70	4.1	285.83	286.50	3	11,690	0.03%
2023/08/24	20.1	292.06	14.1	290.44	280.50	6	11,751	0.05%
2023/08/23	22.1	280.90	23.4	278.31	276.50	-1.3	11,892	-0.01%
2023/08/22	22.3	268.29	25.3	266.29	276.50	-2.9	11,782	-0.02%
2023/08/21	13.3	244.74	16.2	248.60	251.50	-2.9	11,843	-0.02%
2023/08/18	23.1	234.52	17.1	226.91	229.00	6	11,991	0.05%
2023/08/17	9.1	232.43	20.3	231.35	236.00	-11.2	12,409	-0.09%
2023/08/16	23.3	215.52	13	217.04	220.50	10.3	12,760	0.08%
2023/08/15	13.2	197.71	11	199.45	211.50	2.2	13,520	0.02%
2023/08/14	5	207.00	7.1	199.93	192.50	-2.1	13,995	-0.01%
2023/08/11	14.1	213.14	4	211.88	211.50	10.1	14,177	0.07%
2023/08/10	4	217.60	4.3	211.14	208.50	-0.3	14,810	0.00%
2023/08/09	8.3	221.63	7.2	222.31	224.00	1.1	15,071	0.01%
2023/08/08	7	209.76	6.1	211.91	215.00	0.9	15,351	0.01%
2023/08/07	1.1	215.91	1	209.00	210.00	0.1	15,491	0.00%
2023/08/04	4.2	206.90	2	203.25	213.00	2.2	15,662	0.01%
2023/08/01	0	0.00	1	224.00	215.50	-1	16,927	-0.01%
2023/07/31	0	0.00	1	231.00	239.00	-1	16,830	-0.01%
2023/07/28	0	0.00	2	227.00	229.00	-2	17,038	-0.01%
2023/07/25	0	0.00	0.1	205.00	206.00	-0.1	18,129	0.00%
2023/07/24	0	201.00	0.1	209.63	202.50	-0.1	18,317	0.00%
2023/07/21	0.1	218.00	0.7	212.15	216.00	-0.6	18,531	0.00%
2023/07/20	0.2	202.33	0	0.00	207.00	0.2	18,924	0.00%
2023/07/19	0	0.00	1.1	192.19	194.50	-1.1	19,270	-0.01%
2023/07/18	0.1	207.00	1.1	206.00	205.00	-1	19,478	-0.01%
2023/07/17	17.5	211.70	20.1	216.18	217.50	-2.6	19,696	-0.01%
2023/07/14	2.1	194.52	10	200.00	200.00	-7.9	19,571	-0.04%
2023/07/13	5	182.00	12.2	177.95	182.00	-7.2	19,921	-0.04%
2023/07/12	3.1	177.36	15.3	170.10	179.50	-12.2	20,297	-0.06%
2023/07/11	4.1	166.10	4.3	166.35	166.00	-0.3	20,490	0.00%
2023/07/10	2.1	155.67	3.3	157.68	160.50	-1.2	21,069	-0.01%
2023/07/06	2	148.25	2	149.00	149.50	0	21,463	0.00%
2023/07/04	0	0.00	1	149.50	149.00	-1	22,408	0.00%
2023/07/03	3.1	147.98	2	146.50	149.00	1.1	22,625	0.00%
2023/06/30	1.1	147.56	1	147.00	147.50	0.1	22,645	0.00%
2023/06/29	3	152.17	4	151.88	153.50	-1	22,638	0.00%
2023/06/28	2.1	155.07	11.2	151.34	150.50	-9.1	22,599	-0.04%
2023/06/27	1.6	157.09	2	162.00	154.00	-0.4	22,552	0.00%
2023/06/26	1	163.00	3.2	164.03	162.50	-2.2	22,389	-0.01%
2023/06/21	2.2	162.58	4	163.38	163.50	-1.8	22,342	-0.01%
2023/06/20	14.4	162.18	5	161.80	162.00	9.4	22,277	0.04%
2023/06/19	20.2	166.31	15.6	164.14	161.00	4.6	22,196	0.02%
2023/06/16	64.1	164.98	29.7	164.96	165.50	34.5	22,158	0.16%
2023/06/15	17	152.97	15.3	154.26	157.00	1.7	21,752	0.01%
2023/06/14	2.1	149.41	1	149.50	146.00	1.1	21,479	0.00%
2023/06/13	2	147.00	2	149.25	146.50	0	21,487	0.00%
2023/06/12	10.1	147.55	22	147.36	147.50	-12	21,458	-0.06%
2023/06/09	6.5	152.52	8.1	152.93	153.50	-1.6	21,336	-0.01%
2023/06/08	4	154.00	4	154.50	151.50	0	21,375	0.00%
2023/06/07	6	153.00	6	155.50	155.00	0	21,519	0.00%
2023/06/06	13.3	152.98	7.1	152.28	153.00	6.2	21,748	0.03%
2023/06/05	27.4	162.62	20.7	162.27	156.00	6.6	22,003	0.03%
2023/06/02	28.7	152.50	25	152.58	158.00	3.7	21,575	0.02%
2023/06/01	10.2	145.05	21.8	145.40	144.00	-11.7	21,395	-0.05%
2023/05/31	22.3	142.89	25.1	141.99	145.00	-2.8	21,260	-0.01%
2023/05/30	23	140.35	18.5	140.59	141.00	4.5	20,917	0.02%
2023/05/29	47.1	142.44	65.2	143.83	141.00	-18.1	20,759	-0.09%
2023/05/26	34	139.19	17.1	139.94	135.50	16.9	20,465	0.08%
2023/05/25	17.3	140.44	14.1	140.93	141.00	3.2	20,375	0.02%
2023/05/24	43	137.08	42.8	136.57	139.00	0.2	20,944	0.00%
2023/05/23	37.9	131.80	51.2	133.13	137.00	-13.3	21,081	-0.06%
2023/05/22	49.1	128.89	52.9	128.31	128.50	-3.8	20,821	-0.02%
2023/05/19	47	122.59	37	122.22	123.50	10	20,484	0.05%
2023/05/18	8.8	114.06	26.1	113.30	117.50	-17.3	19,659	-0.09%
2023/05/17	10	108.75	6.1	108.25	107.00	3.9	19,385	0.02%
2023/05/16	185.3	108.48	186.2	105.67	109.50	-0.9	19,125	0.00%	大買/大賣/
2023/05/15	39.3	104.93	60.6	105.86	105.00	-21.3	18,444	-0.12%
2023/05/12	67	98.62	55	96.49	101.50	12	18,028	0.07%
2023/05/11	67	98.62	55	96.49	95.40	12	17,657	0.07%
2023/05/10	19	99.07	18.2	98.89	98.90	0.8	17,423	0.00%
2023/05/09	77.2	107.86	73.4	108.54	103.00	3.8	17,153	0.02%
2023/05/08	17.4	105.18	38	105.30	109.00	-20.6	16,130	-0.13%
2023/05/05	12	98.73	15	98.61	99.10	-3	15,714	-0.02%
2023/05/04	15	98.09	12	98.38	99.30	3	15,651	0.02%
2023/05/03	25	99.40	13	98.88	97.40	12	15,618	0.08%
2023/05/02	57	100.63	46	99.90	103.50	11	15,474	0.07%
2023/04/28	8	94.26	9	94.44	94.90	-1	15,106	-0.01%
2023/04/27	20	90.06	24	92.03	92.60	-4	15,100	-0.03%
2023/04/26	38	93.03	36	92.80	92.30	2	14,970	0.01%
2023/04/25	19	93.80	22	94.13	93.70	-3	14,800	-0.02%
2023/04/24	34	99.18	29	98.00	98.80	5	14,460	0.03%
2023/04/21	19	94.45	9	96.48	95.40	10	14,258	0.07%
2023/04/20	11	98.36	13.1	99.45	97.10	-2.1	14,161	-0.01%
2023/04/19	130	98.92	130.3	98.79	99.00	-0.3	14,099	0.00%	大買/大賣/
2023/04/18	39.1	98.81	57	99.22	97.90	-17.9	14,320	-0.12%
2023/04/17	52	97.43	39.3	97.53	97.10	12.7	14,921	0.09%
2023/04/14	22	97.90	22	96.10	94.70	0	15,018	0.00%
2023/04/13	21.1	99.44	24	96.58	95.00	-2.9	15,106	-0.02%
2023/04/12	9	95.93	10	96.57	96.80	-1	14,531	-0.01%
2023/04/11	12.9	84.92	24.2	85.31	88.00	-11.3	14,422	-0.08%
2023/04/10	26	81.69	15.4	81.31	80.00	10.6	14,136	0.08%
2023/04/07	33.4	78.18	31.6	78.20	78.90	1.9	13,888	0.01%
2023/04/06	2.3	71.92	6	72.98	73.40	-3.8	13,320	-0.03%
2023/03/31	1	69.10	0	69.20	69.30	1	13,138	0.01%
2023/03/30	58	70.24	1	70.10	70.10	57	13,147	0.43%
2023/03/29	1	69.60	0	0.00	69.50	1	13,175	0.01%
2023/03/28	0.1	68.80	0	0.00	69.00	0.1	13,250	0.00%
2023/03/27	0.2	69.75	0	0.00	69.20	0.2	13,199	0.00%
2023/03/24	10	71.51	10.1	71.39	71.60	-0.1	13,146	0.00%
2023/03/23	8	70.80	8	70.44	71.10	0	13,169	0.00%
2023/03/22	9.1	70.68	8	70.94	70.30	1.1	13,179	0.01%
2023/03/21	12	71.93	15.2	72.25	71.20	-3.2	13,105	-0.02%
2023/03/20	10.2	70.86	12	69.67	72.00	-1.8	12,850	-0.01%
2023/03/17	10	66.60	16	66.85	66.70	-6	12,670	-0.05%
2023/03/16	8	67.25	4	66.10	66.20	4	12,877	0.03%
2023/03/15	6.1	68.24	5	67.48	67.40	1.1	13,338	0.01%
2023/03/14	9	67.50	8	67.89	66.80	1	13,476	0.01%
2023/03/13	13.1	67.05	17	67.64	67.00	-3.9	13,395	-0.03%
2023/03/10	18.6	72.09	14.2	70.88	70.00	4.4	13,319	0.03%
2023/03/09	198.2	75.10	206.6	72.73	75.50	-8.5	13,009	-0.06%	大買/大賣/
2023/03/08	64.6	71.84	60	72.33	72.70	4.6	12,513	0.04%
2023/03/07	15	68.66	21.2	70.53	68.90	-6.2	12,001	-0.05%
2023/03/06	9.2	66.11	38.1	65.40	65.60	-28.9	11,557	-0.25%
2023/03/03	9.1	63.88	9	63.11	63.00	0.1	11,394	0.00%
2023/03/02	14	63.27	15	63.99	63.00	-1	11,292	-0.01%
2023/03/01	1	63.00	1	63.60	63.50	0	11,251	0.00%
2023/02/24	17	63.92	9	62.83	63.00	8	11,218	0.07%
2023/02/23	29	63.86	13.1	63.99	64.30	16	11,108	0.14%
2023/02/22	286.1	64.90	279.5	64.57	64.80	6.6	10,890	0.06%	大買/大賣/
2023/02/21	7.4	61.98	33.1	62.49	64.50	-25.7	9,936	-0.26%
2023/02/20	45	58.83	38	59.68	58.70	7	9,340	0.07%
2023/02/17	4	57.30	17	57.66	57.80	-13	8,918	-0.15%
2023/02/16	7	56.74	31	57.15	56.00	-24	8,693	-0.28%
2023/02/15	20	55.69	16	55.68	55.50	4	8,537	0.05%
2023/02/14	1	53.00	2	53.30	53.50	-1	8,236	-0.01%
2023/02/13	1.1	52.74	4	52.50	53.10	-3	8,187	-0.04%
2023/02/10	6	55.40	4.5	54.79	54.50	1.5	8,088	0.02%
2023/02/09	16.5	55.62	16	56.04	55.50	0.5	8,006	0.01%
2023/02/08	4	55.50	5	55.40	54.70	-1	7,887	-0.01%
2023/02/07	2	55.20	3	55.33	55.10	-1	7,838	-0.01%
2023/02/06	1	54.70	1	54.60	54.90	0	7,803	0.00%
2023/02/03	4.1	54.84	2	54.85	54.50	2.1	7,776	0.03%
2023/02/02	2	57.93	1.2	55.88	56.00	0.9	7,691	0.01%
2023/02/01	24.2	58.14	25.4	57.33	56.40	-1.3	7,549	-0.02%
2023/01/31	10.4	56.23	7	56.17	56.50	3.4	7,360	0.05%
2023/01/30	6	54.48	6	54.47	54.40	0	7,096	0.00%
2023/01/17	2	51.95	5	51.96	52.30	-3	6,920	-0.04%
2023/01/16	4.7	50.17	4	50.83	50.70	0.7	6,779	0.01%
2023/01/13	0	0.00	3	50.53	50.20	-3	6,744	-0.04%
2023/01/11	10	52.28	8	52.41	52.20	2	6,691	0.03%
2023/01/10	4	52.28	6	52.37	52.40	-2	6,550	-0.03%
2023/01/09	4	52.43	4.1	52.49	52.40	-0.1	6,462	0.00%
2023/01/06	16.4	53.53	7.2	53.10	52.10	9.2	6,331	0.14%
2023/01/05	49.3	58.24	54.9	58.27	56.90	-5.7	5,863	-0.10%
2023/01/04	72.1	54.32	81	55.29	57.60	-9	4,884	-0.18%
2023/01/03	11	50.47	14.5	51.75	52.40	-3.5	4,383	-0.08%
2022/12/30	4	49.01	3	48.90	48.30	1	3,991	0.03%
2022/12/29	3	48.50	0	0.00	49.30	3	3,947	0.08%
2022/12/27	1	49.40	2	49.05	49.10	-1	4,007	-0.02%
2022/12/26	3	49.15	0	0.00	49.50	3	3,948	0.08%
2022/12/22	3	49.45	4	47.80	47.90	-1	4,034	-0.02%
2022/12/21	1	48.75	7	48.13	48.05	-6	4,105	-0.15%
2022/12/20	5	48.87	4	47.59	47.35	1	4,102	0.02%
2022/12/19	0	0.00	1	47.80	47.80	-1	4,080	-0.02%
2022/12/15	1	49.75	0	0.00	48.90	1	4,340	0.02%
2022/12/14	1	49.80	5	49.10	49.25	-4	4,679	-0.09%
2022/12/13	5	48.33	3.5	48.39	48.45	1.5	4,798	0.03%
2022/12/12	2	48.63	5	48.57	48.35	-3	4,889	-0.06%
2022/12/09	2	49.10	3	49.32	48.80	-1	4,865	-0.02%
2022/12/08	11	49.82	11.1	49.54	49.60	-0.1	4,771	0.00%
2022/12/07	32.1	49.09	27	49.27	49.65	5.1	4,481	0.11%
2022/12/06	6	48.45	11	47.96	48.70	-5	3,873	-0.13%
2022/12/05	0	0.00	0.2	43.70	44.30	-0.2	3,623	-0.01%
2022/12/02	7.2	44.01	13	42.93	42.70	-5.8	3,578	-0.16%
2022/11/30	10	41.50	6	41.75	41.50	4	3,485	0.11%
2022/11/22	0	0.00	1	41.20	41.20	-1	3,684	-0.03%
2022/11/21	1	40.70	1	40.65	40.50	0	3,607	0.00%
2022/11/18	1	38.30	0	0.00	38.20	1	3,553	0.03%
2022/11/17	1	38.80	1	39.00	38.70	0	3,577	0.00%
2022/11/10	1.1	37.92	0	0.00	37.75	1.1	3,711	0.03%
2022/10/28	0	36.90	0	0.00	36.20	0	3,790	0.00%
2022/10/24	4	38.73	5	38.49	38.45	-1	3,772	-0.03%
2022/10/21	2	38.05	0	0.00	38.00	2	3,779	0.05%
2022/10/20	3	39.57	0	0.00	39.00	3	3,746	0.08%
2022/10/19	1	41.00	2	41.35	40.65	-1	3,718	-0.03%
2022/10/18	12	41.21	12	41.12	41.00	0	3,724	0.00%
2022/10/14	3	43.32	1	43.00	42.90	2	3,650	0.05%
2022/10/13	4	42.56	5	41.87	41.70	-1	3,584	-0.03%
2022/10/12	9	42.61	6	42.94	43.45	3	3,536	0.08%
2022/10/11	3	42.17	4	42.14	42.40	-1	3,429	-0.03%
2022/10/06	3	43.32	3	42.73	42.30	0	3,426	0.00%
2022/10/05	3	42.70	5	43.06	43.20	-2	3,386	-0.06%
2022/10/04	2	41.63	3	41.88	41.90	-1	3,296	-0.03%
2022/10/03	5	41.65	5	40.85	40.05	0	3,240	0.00%
2022/09/30	4	40.40	4	39.95	41.60	0	3,204	0.00%
2022/09/29	6	41.53	5	42.07	41.70	1	3,138	0.03%
2022/09/28	6	41.38	6	41.13	40.45	0	3,009	0.00%
2022/09/27	1	41.00	1	41.55	42.00	0	2,891	0.00%
2022/09/26	5	42.05	1.2	42.34	40.30	3.8	2,822	0.14%
2022/09/23	1	44.85	2	45.15	44.20	-1	2,741	-0.04%
2022/09/22	5	44.72	6.3	44.41	44.90	-1.3	2,634	-0.05%
2022/09/21	65.1	44.65	65	44.67	44.00	0.1	2,393	0.00%
2022/09/20	7.1	42.41	15	43.19	43.50	-7.9	1,968	-0.40%
2022/09/19	9.1	42.24	11	42.05	40.40	-2	1,755	-0.11%
2022/09/16	3	40.29	0	0.00	39.15	3	1,629	0.19%
2022/09/14	1.1	39.50	0	0.00	39.35	1.1	1,569	0.07%
2022/09/13	3.1	39.88	0	0.00	40.05	3.1	1,564	0.20%
2022/09/12	3	40.80	0	0.00	40.55	3	1,558	0.19%
2022/09/08	0.1	40.10	0	0.00	40.25	0.1	1,554	0.01%
2022/09/07	0.6	39.34	0	0.00	39.60	0.6	1,542	0.04%
2022/09/02	1	42.25	12.1	42.24	42.00	-11.1	1,529	-0.72%
2022/09/01	0	0.00	1	40.15	39.55	-1	1,390	-0.07%
2022/08/30	1	39.90	0	0.00	39.55	1	1,303	0.08%
2022/08/22	2	38.95	2	38.75	38.90	0	1,172	0.00%
2022/08/19	2	39.95	0	0.00	38.70	2	1,157	0.17%
2022/08/18	3	39.27	5	40.02	39.30	-2	1,131	-0.18%
2022/08/17	3.1	38.86	2	39.60	39.00	1.1	1,067	0.10%
2022/08/16	0	0.00	2	38.50	38.70	-2	970	-0.21%
2022/08/15	0	0.00	2	36.38	36.95	-2	924	-0.22%
2022/08/11	3	36.10	10	37.10	36.30	-7	924	-0.76%
2022/08/10	0	0.00	1.1	38.54	38.10	-1.1	879	-0.12%
2022/08/08	2	35.55	0	0.00	36.10	2	825	0.24%
2022/08/04	1	35.60	0	0.00	35.65	1	836	0.12%
2022/08/03	4	36.43	0	0.00	36.05	4	833	0.48%
2022/08/02	5	36.90	2	36.83	37.00	3	834	0.36%
2022/07/28	2	37.60	0	0.00	37.75	2	844	0.24%
2022/07/27	1	36.75	0	0.00	36.90	1	834	0.12%
2022/07/25	0.1	38.05	0	0.00	38.60	0.1	819	0.01%
2022/07/21	0	36.50	0	0.00	36.85	0	819	0.00%
2022/07/19	0	0.00	2	37.75	37.50	-2	874	-0.23%
2022/07/14	3	36.75	4	37.61	37.00	-1	911	-0.11%
2022/06/30	0	0.00	2	35.48	35.65	-2	1,134	-0.18%
2022/06/29	1	35.60	0	0.00	35.10	1	1,157	0.09%
2022/06/27	1	35.60	0	0.00	35.50	1	1,179	0.08%
2022/06/24	0	0.00	1	35.15	35.60	-1	1,177	-0.08%
2022/06/22	1	33.95	0	0.00	33.20	1	1,166	0.09%
2022/06/17	3	33.83	1	34.00	33.90	2	1,213	0.16%
2022/06/15	4	36.30	3	35.85	35.00	1	1,273	0.08%
2022/06/14	1	34.15	0	0.00	34.40	1	1,237	0.08%
2022/06/08	0	0.00	1	36.10	36.10	-1	1,482	-0.07%
2022/06/06	1	36.40	0	0.00	36.30	1	1,495	0.07%
2022/06/01	1	36.00	0	0.00	36.10	1	1,511	0.07%
2022/05/26	0	0.00	3	35.72	35.20	-3	1,528	-0.20%
2022/05/20	3	35.23	14	35.17	35.10	-11	1,551	-0.71%
2022/05/19	0	0.00	25	34.05	34.60	-25	1,549	-1.61%
2022/05/17	1	34.50	0	0.00	34.55	1	1,545	0.06%
2022/05/10	1	35.35	0	0.00	35.70	1	1,557	0.06%
2022/05/09	2	36.15	0	0.00	35.40	2	1,556	0.13%
2022/05/06	2	37.60	1	37.70	37.60	1	1,549	0.06%
2022/05/03	1	38.50	0	0.00	38.50	1	1,552	0.06%
2022/04/28	0	0.00	2	38.50	38.40	-2	1,574	-0.13%
2022/04/26	5	40.55	6	40.31	40.20	-1	1,584	-0.06%
2022/04/25	3	38.67	0	0.00	38.90	3	1,699	0.18%
2022/04/22	4	40.16	0	0.00	40.00	4	1,724	0.23%
2022/04/20	5	41.90	8	42.41	41.10	-3	2,108	-0.14%
2022/04/19	1	42.35	1.2	41.91	41.90	-0.2	2,397	-0.01%
2022/04/15	0.2	44.00	1	43.30	42.55	-0.8	2,467	-0.03%
2022/04/14	1	42.60	0	0.00	43.00	1	2,444	0.04%
2022/04/12	8	41.86	0	0.00	42.15	8	2,426	0.33%
2022/04/11	3	43.80	2	43.68	43.50	1	2,394	0.04%
2022/04/08	4	44.03	3	43.92	44.20	1	2,363	0.04%
2022/04/06	3	43.92	0.2	44.55	44.60	2.8	2,254	0.12%
2022/03/31	4	42.28	2	41.43	41.10	2	2,107	0.09%
2022/03/30	1	41.80	1	41.65	41.60	0	2,059	0.00%
2022/03/29	0	0.00	1	41.30	41.60	-1	2,049	-0.05%
2022/03/28	39	40.94	0	0.00	40.95	39	2,038	1.91%
2022/03/25	1	41.70	2	40.85	40.45	-1	2,029	-0.05%
2022/03/22	0	0.00	2	42.30	41.85	-2	2,001	-0.10%
2022/03/21	2	42.58	3	42.00	41.60	-1	1,999	-0.05%
2022/03/18	3	41.18	0	0.00	40.90	3	1,933	0.16%
2022/03/16	6	41.81	6	41.94	41.30	0	1,887	0.00%
2022/03/15	0	0.00	1	40.35	40.05	-1	1,786	-0.06%
2022/03/14	1	41.40	4	41.50	42.05	-3	1,743	-0.17%
2022/03/09	1	37.05	1	37.85	37.85	0	1,632	0.00%
2022/03/08	2	37.18	1	36.35	37.00	1	1,629	0.06%
2022/03/07	1	38.00	1	37.80	37.70	0	1,622	0.00%
2022/02/25	0	0.00	1	36.75	36.75	-1	1,626	-0.06%
2022/02/22	0	0.00	2	37.40	37.60	-2	1,614	-0.12%
2022/02/18	2	38.50	0	0.00	38.50	2	1,608	0.12%
2022/02/16	0	0.00	4	38.60	38.90	-4	1,616	-0.25%
2022/02/08	1	38.75	0	0.00	39.25	1	1,594	0.06%
2022/01/26	0	0.00	1	37.35	37.50	-1	1,568	-0.06%
2022/01/21	1	39.05	2	39.18	39.05	-1	1,548	-0.06%
2022/01/19	0	0.00	1	39.55	40.20	-1	1,525	-0.07%
2022/01/18	17	42.17	12	42.07	40.20	5	1,507	0.33%
2022/01/14	1.1	41.03	4	41.38	39.80	-2.9	1,299	-0.22%
2022/01/13	27	42.54	25	43.03	42.70	2	1,204	0.17%
2022/01/12	14.1	42.61	19	43.27	43.55	-4.9	888	-0.55%
2022/01/11	3	39.60	2	39.60	39.60	1	556	0.18%
2022/01/05	1	37.25	4	37.20	37.25	-3	470	-0.64%
2021/12/27	0	0.00	1	37.15	37.10	-1	499	-0.20%
2021/12/23	0	0.00	5	36.70	36.70	-5	564	-0.89%
2021/12/20	1	37.15	0	0.00	36.80	1	583	0.17%
2021/12/16	1	36.95	0	0.00	36.75	1	567	0.18%
2021/12/15	2	37.00	0	0.00	36.95	2	567	0.35%
2021/12/13	3	35.50	0	0.00	35.90	3	571	0.53%
2021/12/09	3	34.90	0	0.00	34.85	3	593	0.51%
2021/12/06	1	34.75	0	0.00	34.90	1	593	0.17%
2021/12/03	0	0.00	1	35.05	35.00	-1	600	-0.17%
2021/12/01	1	35.40	0	0.00	35.40	1	602	0.17%
2021/11/29	1	35.10	0	0.00	35.05	1	583	0.17%
2021/11/25	0	0.00	1	36.00	35.95	-1	579	-0.17%
2021/11/24	1	36.05	1	36.05	36.30	0	578	0.00%
2021/10/22	2	35.55	0	0.00	35.40	2	707	0.28%
2021/10/01	1	39.90	2	38.80	38.10	-1	996	-0.10%
2021/09/30	0	0.00	1	38.75	39.25	-1	944	-0.11%
2021/09/29	1	39.90	0	0.00	39.15	1	939	0.11%
2021/09/22	0	0.00	0	38.20	38.30	0	965	0.00%
2021/09/16	2	39.90	0	0.00	39.20	2	970	0.21%
2021/09/15	0	39.25	0	0.00	39.40	0	949	0.00%
2021/09/03	0	0.00	2	37.70	37.50	-2	961	-0.21%
2021/09/02	2	37.90	0	0.00	37.70	2	967	0.21%
2021/08/19	1	37.00	0	0.00	36.15	1	986	0.10%
2021/08/18	1	37.50	1	37.30	37.90	0	978	0.00%
2021/08/17	0	0.00	1	37.46	38.00	-1	977	-0.10%
2021/08/06	2	42.15	0	0.00	42.10	2	1,080	0.19%
2021/08/05	0	0.00	1	42.50	42.50	-1	1,115	-0.09%
2021/08/03	1	43.20	1	43.10	43.15	0	1,265	0.00%
2021/08/02	3	43.43	0	0.00	43.10	3	1,409	0.21%
2021/07/27	1	46.90	0	0.00	46.55	1	1,679	0.06%
2021/07/26	2	47.00	0	0.00	47.85	2	1,707	0.12%
2021/07/21	0	0.00	3	45.33	45.65	-3	1,820	-0.16%
2021/07/16	0	44.90	1	44.90	44.85	-1	1,870	-0.05%
2021/07/15	0	0.00	1	45.10	45.00	-1	1,878	-0.05%
2021/07/14	3	44.45	1	43.85	43.85	2	1,905	0.10%
2021/07/13	0	0.00	2	43.70	44.30	-2	1,937	-0.10%
2021/07/09	0	0.00	1	41.15	41.20	-1	2,013	-0.05%
2021/07/02	0	0.00	1	42.00	42.05	-1	2,329	-0.04%
2021/06/30	3	43.97	0	0.00	43.60	3	2,366	0.13%
2021/06/23	0	0.00	1	42.80	42.75	-1	2,402	-0.04%
2021/06/22	1	42.45	1	43.00	42.20	0	2,405	0.00%
2021/06/09	10	41.95	10	42.10	41.60	0	2,449	0.00%
2021/06/07	1	42.85	0	0.00	42.80	1	2,480	0.04%
2021/06/02	1	43.85	0	0.00	43.80	1	2,543	0.04%
2021/06/01	1	44.70	0	0.00	44.45	1	2,563	0.04%
2021/05/31	0	0.00	3	44.50	44.25	-3	2,593	-0.12%
2021/05/27	0	0.00	2	42.60	42.65	-2	2,665	-0.08%
2021/05/24	0	0.00	1	41.60	42.05	-1	2,688	-0.04%
2021/05/21	0	0.00	1	41.60	41.15	-1	2,696	-0.04%
2021/05/17	1	37.65	3	38.85	39.00	-2	2,709	-0.07%
2021/05/14	2	40.43	2	41.80	41.70	0	2,677	0.00%
2021/05/13	2	39.08	4	40.20	40.00	-2	2,662	-0.08%
2021/05/11	6	46.61	3	45.72	45.50	3	2,633	0.11%
2021/05/10	5	51.27	1	50.20	49.50	4	2,569	0.16%
2021/05/07	4	49.91	5	49.54	49.35	-1	2,461	-0.04%
2021/05/06	0	0.00	5	49.58	50.10	-5	2,299	-0.22%
2021/05/05	2	47.60	0	0.00	45.55	2	2,236	0.09%
2021/05/04	1	47.00	5	47.61	46.35	-4	2,230	-0.18%
2021/05/03	3	50.37	0	0.00	49.40	3	2,211	0.14%
2021/04/29	3	50.73	1	50.60	51.10	2	2,193	0.09%
2021/04/28	6	51.68	2	50.50	51.30	4	2,155	0.19%
2021/04/27	2	50.20	3	50.20	50.20	-1	2,107	-0.05%
2021/04/26	3	49.40	0	0.00	49.80	3	2,082	0.14%
2021/04/22	0	0.00	8	49.16	48.20	-8	2,102	-0.38%
2021/04/21	3	49.80	0	0.00	49.80	3	2,066	0.15%
2021/04/20	1	50.10	9	51.00	50.20	-8	2,056	-0.39%
2021/04/19	6	50.60	0	0.00	50.50	6	2,043	0.29%
2021/04/16	4	49.80	0	0.00	49.95	4	2,002	0.20%
2021/04/15	12	50.02	11	50.86	50.20	1	1,992	0.05%
2021/04/14	2	49.25	2	49.35	49.00	0	1,921	0.00%
2021/04/13	4	49.99	1	50.80	48.65	3	1,913	0.16%
2021/04/12	0	0.00	3	49.27	49.35	-3	1,870	-0.16%
2021/04/09	5	50.11	1	50.20	50.20	4	1,857	0.22%
2021/04/08	0	0.00	4	48.05	48.45	-4	1,754	-0.23%
2021/04/07	0	0.00	1	46.30	46.40	-1	1,705	-0.06%
2021/04/01	0	0.00	4	46.23	46.90	-4	1,711	-0.23%
2021/03/29	1	44.55	3	45.10	45.15	-2	1,740	-0.11%
2021/03/22	3	44.15	0	0.00	44.10	3	1,843	0.16%
2021/03/19	0	0.00	1	44.65	44.55	-1	1,863	-0.05%
2021/03/17	3	46.00	2	45.85	45.60	1	1,927	0.05%
2021/03/15	2	46.35	0	0.00	46.40	2	2,089	0.10%
2021/03/08	2	47.00	1	46.20	46.00	1	2,498	0.04%
2021/03/03	0	0.00	5	46.29	46.40	-5	2,729	-0.18%
2021/02/26	1	44.95	11	43.95	43.85	-10	3,021	-0.33%
2021/02/25	2	44.50	0	0.00	44.55	2	3,034	0.07%
2021/02/24	0	0.00	0.1	45.20	44.40	-0.1	3,054	0.00%
2021/02/18	0	0.00	1	43.55	44.10	-1	3,181	-0.03%
2021/02/05	0.1	42.20	0	0.00	42.10	0.1	3,201	0.00%
2021/02/04	0	0.00	1	42.20	42.40	-1	3,260	-0.03%
2021/02/03	2	41.00	0	0.00	41.35	2	3,354	0.06%
2021/02/02	0	0.00	9	42.58	42.50	-9	3,347	-0.27%
2021/01/29	1	43.25	0	0.00	42.85	1	3,429	0.03%
2021/01/27	2	43.75	0	0.00	43.85	2	3,584	0.06%
2021/01/26	7	44.86	0	0.00	44.40	7	3,649	0.19%
2021/01/25	5	44.32	0	0.00	45.35	5	3,710	0.13%
2021/01/22	1	43.80	1	43.55	43.90	0	3,748	0.00%
2021/01/20	5	43.82	0	0.00	42.40	5	4,147	0.12%
2021/01/19	0	0.00	5	45.75	45.10	-5	4,195	-0.12%
2021/01/15	8	45.31	3	45.40	44.80	5	4,681	0.11%
2021/01/13	0	0.00	2	47.00	47.30	-2	4,769	-0.04%
2021/01/12	8	46.94	3	47.60	46.80	5	4,802	0.10%
2021/01/11	0	0.00	2	48.90	48.30	-2	4,867	-0.04%
2021/01/08	0	0.00	1	47.40	48.50	-1	4,982	-0.02%
2021/01/07	1	48.70	5	48.64	47.80	-4	5,141	-0.08%
2021/01/06	1	46.80	0	0.00	46.85	1	5,382	0.02%
2021/01/05	1	49.30	0	0.00	48.75	1	5,540	0.02%
2021/01/04	1	48.80	3	48.80	49.00	-2	5,917	-0.03%
2020/12/31	1	48.90	0	0.00	49.70	1	5,941	0.02%
2020/12/29	3	49.43	3	50.18	49.15	0	6,171	0.00%
2020/12/28	3	49.90	0	0.00	49.25	3	6,239	0.05%
2020/12/23	0	0.00	1	50.80	50.40	-1	6,344	-0.02%
2020/12/22	2	49.55	5	48.35	48.45	-3	6,478	-0.05%
2020/12/21	3	50.80	2.2	50.09	50.00	0.9	6,504	0.01%
2020/12/18	0	0.00	1	50.70	50.50	-1	6,545	-0.02%
2020/12/17	1	50.30	0	0.00	50.20	1	6,592	0.02%
2020/12/16	1	51.00	0	0.00	51.10	1	6,690	0.01%
2020/12/15	1	51.40	3	50.80	50.70	-2	6,711	-0.03%
2020/12/14	0	0.00	6	51.95	52.40	-6	6,751	-0.09%
2020/12/11	1	52.00	4	52.35	52.40	-3	6,811	-0.04%
2020/12/10	5	54.96	2	55.85	53.90	3	6,857	0.04%
2020/12/09	5	55.00	3	55.30	54.60	2	6,968	0.03%
2020/12/08	2	54.35	6	54.57	55.00	-4	7,502	-0.05%
2020/12/07	0	0.00	15	52.53	53.90	-15	7,652	-0.20%
2020/12/04	2	52.80	1	52.90	52.60	1	7,674	0.01%
2020/12/03	9	53.80	1	54.80	53.70	8	7,727	0.10%
2020/12/02	78	54.31	73	54.93	53.90	5	7,876	0.06%
2020/12/01	2	53.80	2	53.50	53.60	0	7,773	0.00%
2020/11/30	1	53.30	1	53.80	53.30	0	7,838	0.00%
2020/11/27	7	53.09	4	53.85	52.90	3	7,803	0.04%
2020/11/26	0	0.00	1	52.90	52.60	-1	7,738	-0.01%
2020/11/25	12	52.34	13	52.42	52.00	-1	7,863	-0.01%
2020/11/24	0	0.00	6	50.68	50.50	-6	7,614	-0.08%
2020/11/23	2	50.80	3	50.17	50.60	-1	7,686	-0.01%
2020/11/20	12	50.72	4	50.50	50.30	8	7,700	0.10%
2020/11/19	10	51.00	0	0.00	51.00	10	7,782	0.13%
2020/11/17	4	49.85	2	49.90	49.40	2	7,896	0.03%
2020/11/16	1	48.55	0	0.00	48.70	1	7,968	0.01%
2020/11/13	0	0.00	1	49.00	49.05	-1	8,049	-0.01%
2020/11/11	1	49.50	1	49.55	49.05	0	8,505	0.00%
2020/11/10	1	50.70	1	50.60	50.60	0	8,463	0.00%
2020/11/06	0	0.00	3	51.80	51.10	-3	8,394	-0.04%
2020/11/05	5	51.68	5	52.20	51.40	0	8,393	0.00%
2020/11/04	2	50.75	1	50.90	50.50	1	8,302	0.01%
2020/11/03	3	51.70	10	51.19	51.30	-7	8,301	-0.08%
2020/10/30	1	51.50	2	52.00	50.80	-1	8,297	-0.01%
2020/10/29	2	51.10	1	51.00	51.60	1	8,247	0.01%
2020/10/28	6	53.25	11	53.88	52.10	-5	8,190	-0.06%
2020/10/27	0	0.00	2	52.10	51.80	-2	7,870	-0.03%
2020/10/26	8	52.53	10	52.00	52.50	-2	7,864	-0.03%
2020/10/23	7	51.90	7	52.70	53.00	0	7,845	0.00%
2020/10/22	4	50.13	4	49.59	50.30	0	7,533	0.00%
2020/10/21	6	50.00	2	50.95	50.40	4	7,581	0.05%
2020/10/20	0	0.00	3	49.65	50.70	-3	7,627	-0.04%
2020/10/19	2	50.15	0	0.00	50.30	2	7,938	0.03%
2020/10/16	4	50.88	1	50.70	50.40	3	8,004	0.04%
2020/10/15	4	51.08	4	51.65	51.60	0	7,916	0.00%
2020/10/14	10	50.99	9	51.23	51.00	1	7,792	0.01%
2020/10/13	20	49.38	8	49.26	49.35	12	7,746	0.15%
2020/10/12	8	49.53	43	47.77	50.80	-35	7,563	-0.46%
2020/10/08	4	46.70	4	46.70	46.60	0	7,282	0.00%
2020/10/07	0	0.00	1	46.45	46.45	-1	7,260	-0.01%
2020/10/06	6	46.21	8	46.21	46.30	-2	7,224	-0.03%
2020/10/05	1	44.80	3	44.63	45.00	-2	7,176	-0.03%
2020/09/30	1	42.35	0	0.00	42.25	1	7,206	0.01%
2020/09/29	1	42.00	0	0.00	41.75	1	7,161	0.01%
2020/09/28	5	42.38	1	42.80	42.60	4	7,157	0.06%
2020/09/25	7	41.69	12	42.43	41.90	-5	7,153	-0.07%
2020/09/24	11	43.99	1	44.10	43.45	10	6,989	0.14%
2020/09/23	27	43.97	9	44.24	44.15	18	6,934	0.26%
2020/09/22	14	44.82	2	44.88	44.60	12	6,907	0.17%
2020/09/21	8	46.16	6	46.32	46.05	2	6,841	0.03%
2020/09/18	2	45.38	3	45.40	44.90	-1	6,729	-0.01%
2020/09/17	2	45.38	3	45.05	45.05	-1	6,685	-0.01%
2020/09/16	2	44.28	0	0.00	45.00	2	6,619	0.03%
2020/09/15	8	44.74	1	44.40	44.40	7	6,551	0.11%
2020/09/14	6	45.03	2	45.05	44.85	4	6,452	0.06%
2020/09/11	15	47.13	17	47.20	46.65	-2	6,258	-0.03%
2020/09/10	15	44.01	13	44.78	44.90	2	5,723	0.03%
2020/09/09	2	42.60	4	42.64	42.65	-2	5,565	-0.04%
2020/09/08	9	42.06	15	42.17	42.20	-6	5,537	-0.11%
2020/09/07	4	42.14	7	43.54	42.05	-3	5,442	-0.06%
2020/09/04	5	40.32	0	0.00	40.60	5	5,261	0.10%
2020/09/03	2	41.88	9	41.20	41.15	-7	5,178	-0.14%
2020/09/02	0	0.00	1	40.15	40.65	-1	5,047	-0.02%
2020/09/01	4	40.86	4	40.34	39.65	0	4,992	0.00%
2020/08/31	3	40.33	16	40.06	40.80	-13	4,905	-0.27%
2020/08/27	4	39.15	1	38.85	38.75	3	4,655	0.06%
2020/08/26	3	38.38	3	38.00	38.05	0	4,553	0.00%
2020/08/25	2	38.55	5	39.25	38.00	-3	4,514	-0.07%
2020/08/24	6	38.22	4	37.93	38.40	2	4,417	0.05%
2020/08/21	8	36.74	0	0.00	37.55	8	4,316	0.19%
2020/08/20	11	36.63	15	36.36	35.90	-4	4,217	-0.09%
2020/08/19	10	39.17	6	38.80	38.20	4	4,097	0.10%
2020/08/18	13	38.17	13	38.92	39.05	0	3,997	0.00%
2020/08/17	13	37.49	8	38.05	38.30	5	3,711	0.13%
2020/08/14	2	34.98	2	34.90	34.85	0	3,452	0.00%
2020/08/13	5	34.15	0	0.00	33.75	5	3,379	0.15%
2020/08/12	0	0.00	2	34.00	34.40	-2	3,363	-0.06%
2020/08/11	0	0.00	3	34.50	34.25	-3	3,338	-0.09%
2020/08/10	4	35.31	25	35.53	35.10	-21	3,314	-0.63%
2020/08/07	1	35.00	18	35.03	35.00	-17	3,269	-0.52%
2020/08/06	9	35.50	6	35.04	35.75	3	3,213	0.09%
2020/08/05	3	33.85	1	34.00	33.95	2	3,113	0.06%
2020/08/03	1	34.50	3	33.80	33.80	-2	3,073	-0.07%
2020/07/31	3	33.93	2	33.98	33.60	1	3,042	0.03%
2020/07/30	29	34.48	1	34.20	33.85	28	3,059	0.92%
2020/07/29	0	0.00	1	35.50	34.75	-1	3,051	-0.03%
2020/07/28	1	33.30	2	33.80	33.30	-1	2,964	-0.03%
2020/07/27	13	34.42	7	34.54	32.95	6	2,874	0.21%
2020/07/24	7	36.27	3	36.52	36.60	4	2,756	0.15%
2020/07/23	9	36.76	5	36.31	36.25	4	2,645	0.15%
2020/07/22	2	34.28	2	36.35	36.60	0	2,292	0.00%
2020/07/21	18	33.30	14	32.90	33.30	4	2,134	0.19%
2020/07/20	6	32.22	2	32.43	32.70	4	2,083	0.19%
2020/07/17	3	32.98	2	33.20	32.00	1	2,019	0.05%
2020/07/16	2	31.43	1	31.25	31.65	1	1,780	0.06%
2020/07/15	0	0.00	2	32.60	31.00	-2	1,749	-0.11%
2020/07/14	1	31.10	0	0.00	30.20	1	1,642	0.06%
2020/07/13	1	31.15	0	0.00	31.10	1	1,613	0.06%
2020/07/10	2	30.88	5	31.19	31.55	-3	1,556	-0.19%
2020/07/09	3	30.75	6	30.85	30.55	-3	1,451	-0.21%
2020/07/06	0	0.00	4	29.19	29.15	-4	1,274	-0.31%
2020/06/24	1	27.50	0	0.00	27.70	1	1,174	0.09%
2020/06/16	4	27.93	5	28.10	29.00	-1	1,101	-0.09%
2020/06/15	1	27.40	0	0.00	27.80	1	1,033	0.10%
2020/05/27	0	0.00	1	25.90	25.80	-1	1,072	-0.09%
2020/05/26	1	24.90	0	0.00	25.00	1	1,085	0.09%
2020/05/25	0	0.00	1	25.15	25.10	-1	1,093	-0.09%
2020/05/21	1	26.65	1	26.50	26.50	0	1,090	0.00%
2020/05/20	1	26.35	0	0.00	26.30	1	1,107	0.09%
2020/05/15	3	26.30	2	25.95	25.90	1	1,109	0.09%
2020/05/14	0	0.00	1	26.90	26.85	-1	1,091	-0.09%
2020/05/13	0	0.00	2	27.90	27.45	-2	1,095	-0.18%
2020/05/11	0	0.00	1	28.30	28.05	-1	1,151	-0.09%
2020/05/08	3	28.22	0	0.00	28.15	3	1,171	0.26%
2020/05/06	2	27.80	0	0.00	28.10	2	1,231	0.16%
2020/05/05	3	28.18	5.1	28.55	28.45	-2.1	1,307	-0.16%
2020/04/30	0	0.00	1	26.75	26.60	-1	1,282	-0.08%
2020/04/23	5	24.55	0	0.00	24.50	5	1,387	0.36%
2020/04/10	1	26.45	0	0.00	26.45	1	1,401	0.07%
2020/04/08	1	26.30	1	26.75	27.00	0	1,404	0.00%
2020/03/25	0	0.00	1	23.95	23.60	-1	1,383	-0.07%
2020/03/19	0	0.00	19	20.57	19.95	-19	1,439	-1.32%
2020/03/18	2	22.30	0	0.00	22.15	2	1,414	0.14%
2020/03/17	0	0.00	8	23.00	22.65	-8	1,408	-0.57%
2020/03/13	3	24.95	0	0.00	25.40	3	1,393	0.22%
2020/03/12	1	27.50	0	0.00	27.55	1	1,365	0.07%
2020/03/06	0	0.00	1	30.60	31.05	-1	1,273	-0.08%
2020/03/03	1	30.00	2	30.15	30.00	-1	1,258	-0.08%
2020/03/02	2	28.75	0	0.00	29.60	2	1,264	0.16%
2020/02/27	0	0.00	3	29.75	29.15	-3	1,276	-0.24%
2020/02/21	5	30.08	0	0.00	29.75	5	1,245	0.40%
2020/02/19	2	30.35	0	0.00	30.40	2	1,225	0.16%
2020/02/17	8	30.96	3	30.65	30.65	5	1,243	0.40%
2020/02/14	12	31.02	0	0.00	31.00	12	1,241	0.97%
2020/02/13	6	30.93	1	30.95	30.80	5	1,228	0.41%
2020/02/12	1	32.00	0	0.00	31.40	1	1,204	0.08%
2020/02/10	0	0.00	1	32.10	31.90	-1	1,128	-0.09%
2020/02/07	0	0.00	19	31.45	31.35	-19	1,088	-1.75%
2020/02/06	5	30.80	0	0.00	30.95	5	1,051	0.48%
2020/01/31	0	0.00	2	29.55	30.00	-2	844	-0.24%
2020/01/30	3	29.00	0	0.00	29.00	3	821	0.37%
2020/01/20	0	0.00	7	30.03	30.35	-7	785	-0.89%
2020/01/09	5	27.86	0	0.00	28.30	5	666	0.75%
2020/01/08	1	27.50	0	0.00	27.60	1	664	0.15%
2020/01/07	1	28.00	0	0.00	28.05	1	678	0.15%
2020/01/02	2	29.03	0	0.00	29.00	2	658	0.30%
2019/12/19	4	29.75	0	0.00	29.65	4	628	0.64%
2019/12/18	10	30.05	0	0.00	30.15	10	618	1.62%
2019/12/11	0	0.00	1	29.15	29.10	-1	544	-0.18%
2019/12/10	0	0.00	1	28.55	28.60	-1	523	-0.19%
2019/12/05	1	27.60	0	0.00	27.60	1	518	0.19%
2019/11/27	1	28.60	1	28.60	28.70	0	508	0.00%
2019/11/25	1	28.10	2	27.68	27.55	-1	463	-0.22%
2019/11/21	0	0.00	1	27.00	27.00	-1	452	-0.22%
2019/11/20	1	27.15	0	0.00	27.15	1	451	0.22%
2019/11/18	0	0.00	2	26.65	26.70	-2	464	-0.43%
2019/11/15	6	27.01	4	27.26	26.50	2	466	0.43%
2019/11/14	1	26.50	1	26.75	26.65	0	448	0.00%
2019/11/13	0	0.00	3	26.18	26.15	-3	442	-0.68%
2019/11/06	0	0.00	1	25.45	25.45	-1	487	-0.21%
2019/10/17	1	25.85	0	0.00	25.90	1	823	0.12%
2019/10/04	1	25.70	0	0.00	25.70	1	986	0.10%
2019/09/27	2	25.90	0	0.00	25.85	2	1,050	0.19%
2019/09/24	1	26.40	0	0.00	26.00	1	1,058	0.09%
2019/09/20	0	0.00	1	25.55	25.45	-1	1,074	-0.09%
2019/09/09	0	0.00	3	24.67	24.70	-3	1,202	-0.25%
2019/09/06	1	24.50	0	0.00	24.60	1	1,216	0.08%
2019/09/05	2	23.60	0	0.00	23.70	2	1,211	0.17%
2019/09/04	1	23.60	0	0.00	23.60	1	1,261	0.08%
2019/08/21	1	23.15	1	23.35	23.40	0	1,570	0.00%
2019/08/15	1	22.10	0	0.00	22.15	1	1,530	0.07%
2019/08/06	0	0.00	3	23.30	23.05	-3	1,486	-0.20%
2019/07/23	5	27.90	1	28.40	27.70	4	1,277	0.31%
2019/07/19	0	0.00	1	28.00	28.90	-1	1,208	-0.08%
2019/07/17	0	0.00	1	27.90	27.80	-1	1,114	-0.09%
2019/07/16	0	0.00	2	27.80	27.80	-2	1,087	-0.18%
2019/07/15	2	26.90	0	0.00	27.30	2	1,072	0.19%
2019/07/12	0	0.00	1	27.75	27.60	-1	1,053	-0.09%
2019/07/08	0	0.00	1	26.80	26.80	-1	963	-0.10%
2019/06/21	1	25.70	12	25.80	25.75	-11	861	-1.28%
2019/06/20	1	26.70	0	0.00	26.30	1	851	0.12%
2019/06/18	1	26.55	0	0.00	26.45	1	840	0.12%
2019/06/14	1	26.75	0	0.00	26.70	1	755	0.13%
2019/06/11	0	0.00	1	26.95	26.85	-1	686	-0.15%
2019/06/10	13	27.35	0	0.00	27.35	13	653	1.99%
2019/06/06	1	26.65	1	26.60	27.00	0	582	0.00%
2019/05/16	0	0.00	1	22.20	22.25	-1	340	-0.29%
2019/05/09	0	0.00	1	20.90	21.05	-1	357	-0.28%
2019/04/11	0	0.00	1	22.70	22.65	-1	451	-0.22%
2019/02/27	0	0.00	2	22.15	22.15	-2	372	-0.54%
2019/02/14	1	21.75	0	0.00	21.85	1	358	0.28%
2019/02/13	1	21.85	0	0.00	21.75	1	358	0.28%
2019/02/11	0	0.00	1	22.50	22.40	-1	353	-0.28%
2019/01/29	1	21.70	0	0.00	21.75	1	340	0.29%
2019/01/24	1	21.00	0	0.00	20.80	1	308	0.32%
2019/01/23	0	0.00	3	21.00	21.00	-3	290	-1.03%
2018/12/04	1	19.35	0	0.00	19.15	1	1,153	0.09%
2018/10/24	0	0.00	1	18.20	18.15	-1	1,206	-0.08%
2018/10/16	0	0.00	1	19.30	19.10	-1	1,197	-0.08%
2018/10/12	1	19.15	1	19.00	19.35	0	1,192	0.00%
2018/10/05	4	23.36	3	22.70	22.50	1	1,139	0.09%
2018/10/02	6	24.75	2	24.75	24.30	4	1,080	0.37%
2018/10/01	1	23.95	2	24.30	24.30	-1	1,003	-0.10%
2018/09/28	0	0.00	23	23.33	23.25	-23	973	-2.36%
2018/09/27	2	23.95	8	23.75	23.95	-6	962	-0.62%
2018/09/26	6	24.18	6	24.05	24.05	0	951	0.00%
2018/09/25	9	25.17	11	24.92	24.75	-2	913	-0.22%
2018/09/21	3	24.30	3	24.43	24.35	0	817	0.00%
2018/09/20	2	24.55	4	24.78	24.45	-2	809	-0.25%
2018/09/19	36	24.28	2	24.10	25.20	34	799	4.25%
2018/09/18	4	22.85	4	24.16	24.50	0	735	0.00%
2018/09/12	5	22.62	1	22.85	22.00	4	624	0.64%
2018/08/20	0	0.00	2	21.90	21.50	-2	873	-0.23%
2018/08/07	0	0.00	18	22.95	22.95	-18	996	-1.81%
2018/08/06	0	0.00	5	23.10	23.45	-5	1,000	-0.50%
2018/08/03	0	0.00	3	22.50	22.50	-3	1,031	-0.29%
2018/08/01	0	0.00	4	22.33	22.25	-4	1,127	-0.35%
2018/07/31	1	22.15	0	0.00	22.25	1	1,145	0.09%
2018/07/30	4	22.38	0	0.00	22.15	4	1,169	0.34%
2018/06/29	0	0.00	13	23.60	23.00	-13	4,224	-0.31%
2018/06/28	3	23.10	0	0.00	23.25	3	4,320	0.07%
2018/06/27	0	0.00	5	23.55	23.55	-5	4,753	-0.11%
2018/06/25	0	0.00	1	22.10	21.90	-1	4,978	-0.02%
2018/06/19	1	23.35	0	0.00	22.65	1	5,079	0.02%
2018/06/14	1	23.25	2	23.15	22.45	-1	5,042	-0.02%
2018/06/13	23	22.79	6	23.56	23.10	17	5,007	0.34%
2018/06/12	1	22.50	0	0.00	22.35	1	4,922	0.02%
2018/06/05	0	0.00	14	22.41	22.40	-14	4,898	-0.29%
2018/06/01	0	0.00	5	22.20	22.85	-5	4,886	-0.10%
2018/05/28	0	0.00	2	22.80	22.30	-2	4,857	-0.04%
2018/05/24	1	24.10	2	23.93	23.70	-1	4,821	-0.02%
2018/05/21	0	0.00	6	24.25	24.25	-6	4,810	-0.12%
2018/05/14	2	24.30	0	0.00	24.35	2	4,744	0.04%
2018/05/11	11	25.18	3	25.32	24.65	8	4,736	0.17%
2018/05/10	3	24.37	3	24.68	24.50	0	4,690	0.00%
2018/05/09	17	24.90	6	24.56	24.80	11	4,674	0.24%
2018/05/08	0	0.00	6	24.45	24.25	-6	4,604	-0.13%
2018/05/07	1	24.95	0	0.00	24.50	1	4,589	0.02%
2018/05/03	2	23.78	0	0.00	24.95	2	4,544	0.04%
2018/05/02	2	24.30	37	24.90	24.30	-35	4,481	-0.78%
2018/04/30	9	28.04	6	27.04	26.85	3	4,346	0.07%
2018/04/27	1	26.20	1	27.00	27.30	0	4,245	0.00%
2018/04/26	3	26.83	4	26.44	26.60	-1	4,166	-0.02%
2018/04/25	25	27.64	22	28.46	29.10	3	3,994	0.08%
2018/04/24	30	28.05	26	28.24	27.55	4	3,885	0.10%
2018/04/23	26	29.68	10	29.45	29.10	16	3,793	0.42%
2018/04/20	27	29.09	21	29.42	29.10	6	3,688	0.16%
2018/04/19	5	27.80	0	0.00	27.50	5	3,280	0.15%
2018/04/18	17	26.19	15	26.37	26.40	2	3,153	0.06%
2018/04/17	1	25.80	1	25.40	25.30	0	3,110	0.00%
2018/04/16	12	26.01	3	26.13	26.20	9	3,050	0.30%
2018/04/13	1	26.40	10	26.40	25.20	-9	2,966	-0.30%
2018/04/12	0	0.00	10	26.60	25.90	-10	2,973	-0.34%
2018/04/11	0	0.00	16	27.44	27.20	-16	2,905	-0.55%
2018/04/10	25	31.23	1	32.30	28.35	24	2,720	0.88%
2018/04/09	1	30.10	4	30.94	31.45	-3	2,444	-0.12%
2018/04/03	11	27.54	5	27.70	28.60	6	2,245	0.27%
2018/04/02	1	26.40	5	26.27	26.00	-4	2,049	-0.20%
2018/03/31	1	26.10	2	25.85	25.85	-1	1,987	-0.05%
2018/03/30	4	25.98	12	26.33	26.15	-8	1,867	-0.43%
2018/03/29	0	0.00	5	24.40	25.40	-5	1,408	-0.35%
2018/03/27	0	0.00	5	21.95	23.55	-5	1,109	-0.45%
2018/03/21	0	0.00	1	22.20	21.90	-1	969	-0.10%
2018/03/20	5	21.95	0	0.00	21.90	5	964	0.52%
2018/03/15	0	0.00	5	21.40	21.50	-5	937	-0.53%
2018/03/08	0	0.00	5	20.90	20.85	-5	964	-0.52%
2018/01/25	0	0.00	10	21.01	20.70	-10	1,231	-0.81%
2018/01/18	11	22.44	0	0.00	22.00	11	1,207	0.91%
2018/01/16	20	22.95	0	0.00	22.30	20	1,182	1.69%
2018/01/12	4	21.58	0	0.00	21.95	4	1,095	0.37%
2018/01/11	20	22.25	0	0.00	21.85	20	1,082	1.85%
2018/01/02	2	20.40	7	20.41	20.90	-5	915	-0.55%