華城 (1519)-永豐金-古亭券商分點個股進出

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
560
漲跌
▼8
漲幅
-1.41%
成交量
2,322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:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華城 (1519)籌碼相關－永豐金-古亭券商分點個股進出

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

永豐金-古亭券商分點個股進出
永豐金-古亭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
2024/11/26	2	563.50	2	559.50	560.00	0	5,094	0.00%
2024/11/25	3.1	555.97	1	556.00	568.00	2.1	5,117	0.04%
2024/11/22	1.1	563.18	1	551.00	551.00	0.1	5,150	0.00%
2024/11/21	7	565.43	7	560.14	555.00	0	5,163	0.00%
2024/11/20	3.4	558.73	0	0.00	564.00	3.4	5,261	0.06%
2024/11/19	4	583.50	4	579.00	578.00	0	5,319	0.00%
2024/11/18	6.2	589.60	4	606.50	571.00	2.2	5,380	0.04%
2024/11/15	5	635.40	4	628.25	624.00	1	5,345	0.02%
2024/11/14	7	648.71	7	639.71	630.00	0	5,413	0.00%
2024/11/13	8.3	643.05	8.1	647.51	634.00	0.2	5,462	0.00%
2024/11/12	8	661.38	12	647.99	667.00	-4	5,506	-0.07%
2024/11/11	2	639.02	6	637.46	645.00	-4	5,529	-0.07%
2024/11/08	5	618.00	6	619.17	620.00	-1	5,575	-0.02%
2024/11/07	1	607.00	2	604.00	615.00	-1	5,655	-0.02%
2024/11/06	1	590.00	1	597.00	584.00	0	5,657	0.00%
2024/11/05	0.1	594.00	3	582.67	599.00	-2.9	5,756	-0.05%
2024/11/01	1	558.00	3	555.00	559.00	-2	5,873	-0.03%
2024/10/30	8.6	550.00	3	547.33	548.00	5.6	5,903	0.09%
2024/10/29	3.1	568.83	3	566.00	547.00	0.1	5,953	0.00%
2024/10/28	2.1	568.95	1	581.00	573.00	1.1	5,989	0.02%
2024/10/25	1	585.00	3.1	584.04	586.00	-2.1	6,039	-0.03%
2024/10/24	6.3	586.64	4	581.00	578.00	2.3	6,071	0.04%
2024/10/23	2	604.50	4.1	606.29	604.00	-2.1	6,093	-0.03%
2024/10/22	9.4	592.28	5.1	607.84	586.00	4.3	6,065	0.07%
2024/10/21	7.5	618.91	10	617.90	614.00	-2.6	6,053	-0.04%
2024/10/18	5	613.40	6	610.67	618.00	-1	6,101	-0.02%
2024/10/17	1.3	618.08	4	613.25	613.00	-2.7	6,142	-0.04%
2024/10/16	4	612.00	5	611.80	612.00	-1	6,205	-0.02%
2024/10/15	9	609.13	2	619.00	612.00	7	6,252	0.11%
2024/10/14	7	608.14	3.1	612.10	615.00	3.9	6,295	0.06%
2024/10/11	3	612.00	2	605.00	601.00	1	6,309	0.02%
2024/10/09	0	617.00	0	0.00	615.00	0	6,385	0.00%
2024/10/08	3	624.00	1	621.00	617.00	2	6,420	0.03%
2024/10/07	1	644.00	1	659.00	654.00	0	6,459	0.00%
2024/10/04	4	634.25	4.1	633.46	631.00	-0.1	6,459	0.00%
2024/10/01	5	637.00	3	638.00	649.00	2	6,503	0.03%
2024/09/30	5	645.60	4	645.00	629.00	1	6,442	0.02%
2024/09/27	9	659.68	11	670.00	660.00	-2	6,319	-0.03%
2024/09/26	4	674.24	10.8	674.71	678.00	-6.8	6,196	-0.11%
2024/09/25	9	636.67	5	627.60	648.00	4	6,047	0.07%
2024/09/24	4	636.00	5	634.40	635.00	-1	5,943	-0.02%
2024/09/23	3	648.33	3	633.00	650.00	0	5,856	0.00%
2024/09/20	9	622.11	9	610.44	606.00	0	5,724	0.00%
2024/09/19	4	632.25	1	629.00	622.00	3	5,613	0.05%
2024/09/18	3	583.33	3	609.82	622.00	0	5,484	0.00%
2024/09/16	1	570.00	6	570.17	577.00	-5	5,342	-0.09%
2024/09/13	9.1	567.23	4	569.00	569.00	5.1	5,310	0.10%
2024/09/12	10.2	563.75	11	569.18	573.00	-0.8	5,274	-0.02%
2024/09/11	1	541.00	0	0.00	552.00	1	5,417	0.02%
2024/09/10	4.2	537.29	1	548.00	540.00	3.2	5,601	0.06%
2024/09/09	1	550.00	0	0.00	552.00	1	5,768	0.02%
2024/09/06	1.4	576.47	1	558.00	558.00	0.4	5,899	0.01%
2024/09/05	1	607.00	1	609.00	580.00	0	5,966	0.00%
2024/09/04	12.1	599.02	12	589.67	600.00	0.1	6,079	0.00%
2024/09/03	1	644.00	1	646.00	631.00	0	6,197	0.00%
2024/09/02	3	680.66	4	670.25	652.00	-1	6,198	-0.02%
2024/08/30	2	663.02	3	663.00	667.00	-1	6,147	-0.02%
2024/08/29	2	671.00	0	0.00	676.00	2	6,141	0.03%
2024/08/28	2	674.00	0	0.00	665.00	2	6,168	0.03%
2024/08/27	2	674.50	3	674.33	680.00	-1	6,357	-0.02%
2024/08/26	6.5	686.11	2	680.50	663.00	4.5	6,415	0.07%
2024/08/23	1	662.00	1	668.00	691.00	0	6,413	0.00%
2024/08/22	6.3	691.72	5	685.80	677.00	1.3	6,399	0.02%
2024/08/21	3	707.00	3	709.33	704.00	0	6,405	0.00%
2024/08/20	6	696.67	5	698.40	694.00	1	6,405	0.02%
2024/08/19	5.1	691.82	5	685.00	685.00	0.1	6,434	0.00%
2024/08/16	19	691.16	19	689.42	697.00	0	6,515	0.00%
2024/08/15	11.2	672.84	10	669.50	656.00	1.2	6,492	0.02%
2024/08/14	3.2	696.75	5.1	681.14	673.00	-1.9	6,489	-0.03%
2024/08/13	5.1	678.50	6	673.67	692.00	-1	6,467	-0.01%
2024/08/12	14	671.09	15	671.93	687.00	-1	6,473	-0.02%
2024/08/09	5	638.40	5	633.40	632.00	0	6,487	0.00%
2024/08/08	3.1	592.78	3	602.00	594.00	0.1	6,508	0.00%
2024/08/07	6	605.00	3	596.33	624.00	3	6,616	0.05%
2024/08/06	5	594.20	5	588.60	588.00	0	6,598	0.00%
2024/08/05	2.2	612.59	4	617.00	604.00	-1.8	6,624	-0.03%
2024/08/02	1.2	662.34	1	660.00	661.00	0.2	6,712	0.00%
2024/08/01	0.2	697.29	1	710.00	685.00	-0.8	6,758	-0.01%
2024/07/31	0	700.00	0	0.00	694.00	0	6,765	0.00%
2024/07/30	0.4	715.50	0	0.00	714.00	0.4	6,830	0.01%
2024/07/29	1.1	748.77	0	0.00	711.00	1.1	6,874	0.02%
2024/07/26	9	801.34	3	787.33	775.00	6	6,939	0.09%
2024/07/23	1.1	919.09	1	922.04	940.00	0.1	6,977	0.00%
2024/07/22	7	959.15	7	920.43	865.00	0	7,093	0.00%
2024/07/19	3	946.66	3	954.00	957.00	0	7,173	0.00%
2024/07/18	5	946.40	5	928.61	933.00	0	7,294	0.00%
2024/07/17	2	952.00	2	959.00	952.00	0	7,408	0.00%
2024/07/16	1.1	964.95	1	957.00	935.00	0.1	7,491	0.00%
2024/07/15	1.1	937.14	5	948.00	960.00	-3.9	7,614	-0.05%
2024/07/12	3	929.33	1	922.00	907.00	2	7,722	0.03%
2024/07/11	5	949.39	4	969.76	935.00	1	7,806	0.01%
2024/07/10	4	948.50	3	948.00	945.00	1	7,869	0.01%
2024/07/09	2	927.50	4	943.25	948.00	-2	7,982	-0.03%
2024/07/08	3.1	925.42	3.1	930.03	905.00	0	7,952	0.00%
2024/07/05	3.4	965.85	4	957.00	936.00	-0.6	8,001	-0.01%
2024/07/04	1	1010.00	0	978.50	1015.00	1	8,006	0.01%
2024/07/03	0	0.00	0	952.00	970.00	0	8,045	0.00%
2024/07/01	0	0.00	0	946.00	936.00	0	8,148	0.00%
2024/06/28	0	0.00	1	948.00	945.00	-1	8,152	-0.01%
2024/06/27	1	929.00	0	0.00	925.00	1	8,151	0.01%
2024/06/26	1	926.00	0	0.00	919.00	1	8,151	0.01%
2024/06/25	0	871.00	0	916.00	920.00	0	8,165	0.00%
2024/06/24	0.1	932.50	0	0.00	900.00	0.1	8,161	0.00%
2024/06/21	0	939.00	1	930.00	947.00	-1	8,161	-0.01%
2024/06/20	0	945.33	1	945.09	945.00	-1	8,163	-0.01%
2024/06/19	1	941.02	0	0.00	930.00	1	8,158	0.01%
2024/06/18	8	926.51	9.2	923.81	945.00	-1.2	8,147	-0.01%
2024/06/17	11	941.18	9.5	929.11	905.00	1.5	7,926	0.02%
2024/06/14	8	870.25	10	888.83	920.00	-2	7,671	-0.03%
2024/06/13	14	839.46	14.1	836.05	837.00	0	7,673	0.00%
2024/06/12	6	792.34	7	796.29	788.00	-1	7,809	-0.01%
2024/06/11	5	775.40	4	759.00	792.00	1	8,021	0.01%
2024/06/07	15	726.60	17	722.47	742.00	-2	8,103	-0.02%
2024/06/06	2	687.50	2	697.00	687.00	0	8,200	0.00%
2024/06/05	5	691.00	5	694.00	691.00	0	8,146	0.00%
2024/06/04	4	694.50	4	690.00	699.00	0	8,130	0.00%
2024/06/03	2.1	707.36	1	724.00	696.00	1.1	8,051	0.01%
2024/05/31	3	714.33	4	718.25	714.00	-1	7,992	-0.01%
2024/05/30	11	733.36	11	737.18	719.00	0	7,770	0.00%
2024/05/29	11	735.55	10	736.10	737.00	1	7,665	0.01%
2024/05/28	14	740.50	14	734.29	731.00	0	7,586	0.00%
2024/05/27	6	738.00	6	726.50	736.00	0	7,534	0.00%
2024/05/24	12	699.00	13	689.92	704.00	-1	7,392	-0.01%
2024/05/23	9	682.44	7	677.29	683.00	2	7,290	0.03%
2024/05/22	2	717.50	2	722.00	690.00	0	7,414	0.00%
2024/05/21	23	728.95	22	726.55	730.00	1	7,452	0.01%
2024/05/20	3	748.33	4	751.00	731.00	-1	7,526	-0.01%
2024/05/17	8	736.25	7	734.71	741.00	1	7,595	0.01%
2024/05/16	27	749.00	27.2	745.76	739.00	-0.2	7,690	0.00%
2024/05/15	8.2	774.74	8	769.75	755.00	0.2	7,791	0.00%
2024/05/14	6	772.17	5	776.80	767.00	1	7,801	0.01%
2024/05/13	5.1	738.22	5	739.00	750.00	0.1	7,822	0.00%
2024/05/10	5.1	822.86	5.2	810.00	798.00	-0.1	7,935	0.00%
2024/05/09	6	865.33	3	865.02	835.00	3	8,206	0.04%
2024/05/08	3	873.25	6	878.34	888.00	-3	8,398	-0.04%
2024/05/07	1	801.00	1	806.00	817.00	0	8,445	0.00%
2024/05/06	7	819.71	8	811.13	797.00	-1	8,544	-0.01%
2024/05/03	2.1	822.20	1	830.00	818.00	1.1	8,615	0.01%
2024/05/02	7	820.29	6	820.33	802.00	1	8,624	0.01%
2024/04/30	29.1	844.95	30	844.77	847.00	-0.9	8,719	-0.01%
2024/04/29	19	852.74	20	850.40	853.00	-1	8,889	-0.01%
2024/04/26	9.4	870.53	7	874.14	854.00	2.4	8,899	0.03%
2024/04/25	7.3	849.66	7	850.43	863.00	0.3	8,868	0.00%
2024/04/24	9	839.67	9	841.11	854.00	0	8,917	0.00%
2024/04/23	4	821.25	4.1	818.11	825.00	-0.1	8,918	0.00%
2024/04/22	2	836.50	2	842.00	824.00	0	8,930	0.00%
2024/04/19	2.1	940.12	1	975.00	915.00	1.1	9,306	0.01%
2024/04/18	1	955.00	1	959.03	955.00	0	9,456	0.00%
2024/04/17	1	920.49	2.1	940.81	950.00	-1	9,597	-0.01%
2024/04/16	2.4	857.20	1	878.00	864.00	1.4	9,707	0.01%
2024/04/15	3	886.33	0	0.00	876.00	3	9,834	0.03%
2024/04/12	0.2	940.00	1	946.00	946.00	-0.8	9,802	-0.01%
2024/04/11	1	909.08	1	922.00	860.00	0	9,877	0.00%
2024/04/10	1	836.00	1	850.00	857.00	0	10,154	0.00%
2024/04/09	0	0.00	2.6	844.49	853.00	-2.6	10,284	-0.03%
2024/04/08	0	0.00	0	844.00	776.00	0	10,564	0.00%
2024/03/28	1	678.07	0	0.00	670.00	1	11,892	0.01%
2024/03/27	1	711.00	0	710.00	710.00	1	11,970	0.01%
2024/03/22	0	0.00	2	705.00	714.00	-2	12,314	-0.02%
2024/03/20	2	657.50	1	675.00	676.00	1	12,743	0.01%
2024/03/19	1	660.00	0	0.00	660.00	1	12,960	0.01%
2024/03/18	3	685.61	35	686.69	694.00	-32	13,261	-0.24%
2024/03/15	9	660.22	8	664.38	665.00	1	13,324	0.01%
2024/03/14	14	609.79	16.1	607.36	634.00	-2.1	13,287	-0.02%
2024/03/13	3	557.00	5	565.80	577.00	-2	13,228	-0.02%
2024/03/12	4.1	537.58	3	533.00	525.00	1.1	13,474	0.01%
2024/03/08	0	0.00	1.1	491.89	502.00	-1.1	14,309	-0.01%
2024/03/07	2	536.00	0	0.00	541.00	2	14,648	0.01%
2024/03/05	1	549.00	0	0.00	549.00	1	15,117	0.01%
2024/03/04	0	534.00	0	0.00	528.00	0	15,173	0.00%
2024/02/27	0	0.00	2	528.07	528.00	-2	15,849	-0.01%
2024/02/26	3	546.97	0	542.00	538.00	3	15,920	0.02%
2024/02/23	8	544.25	11	546.82	560.00	-3	15,963	-0.02%
2024/02/22	3	516.67	2	515.50	517.00	1	15,798	0.01%
2024/02/21	1	519.00	3	514.67	507.00	-2	15,728	-0.01%
2024/02/20	1	508.00	0	0.00	502.00	1	15,754	0.01%
2024/02/19	1	512.97	1	514.00	502.00	0	15,843	0.00%
2024/02/16	11	504.82	8	501.25	503.00	3	15,945	0.02%
2024/02/15	3	509.28	3	504.00	496.00	0	15,911	0.00%
2024/02/05	4	495.88	4.7	495.59	492.00	-0.7	15,905	0.00%
2024/02/02	4	506.50	9.6	496.27	488.50	-5.6	15,787	-0.04%
2024/02/01	12	462.29	14.2	474.00	488.00	-2.2	15,625	-0.01%
2024/01/31	15.2	443.68	15	443.17	444.00	0.2	15,346	0.00%
2024/01/30	7.1	418.43	4.1	414.86	420.00	3	15,277	0.02%
2024/01/29	2.1	388.90	15	394.27	395.50	-12.9	15,176	-0.09%
2024/01/26	2	381.00	1	377.00	380.50	1	15,110	0.01%
2024/01/25	5	386.20	7	382.79	380.50	-2	15,092	-0.01%
2024/01/24	17.1	392.33	10	389.95	392.00	7.1	15,113	0.05%
2024/01/23	7.1	389.56	8	386.19	385.00	-0.9	15,081	-0.01%
2024/01/22	7	363.43	6	364.25	371.00	1	14,889	0.01%
2024/01/19	5	357.00	7	360.14	354.50	-2	14,857	-0.01%
2024/01/18	11	363.23	12.4	368.39	360.00	-1.4	14,806	-0.01%
2024/01/17	25	368.38	23	366.91	367.00	2	14,731	0.01%
2024/01/16	17	372.56	17.3	367.37	371.00	-0.3	14,678	0.00%
2024/01/15	26.2	384.77	21	380.26	376.50	5.2	14,597	0.04%
2024/01/12	3.1	363.05	7	368.29	370.00	-3.9	14,128	-0.03%
2024/01/11	16.4	358.95	10	359.49	352.50	6.4	13,859	0.05%
2024/01/10	19	365.21	22	363.93	367.00	-3	13,575	-0.02%
2024/01/09	4	350.13	5	351.70	362.00	-1	13,419	-0.01%
2024/01/08	11	338.50	11	336.82	343.50	0	13,166	0.00%
2024/01/05	4	332.00	3	332.67	334.00	1	13,086	0.01%
2024/01/04	36.1	336.06	33	334.41	331.50	3.1	13,130	0.02%
2024/01/03	39	340.92	40	337.39	339.50	-1	12,941	-0.01%
2024/01/02	18.1	338.83	19.2	338.72	342.00	-1.2	12,972	-0.01%
2023/12/29	49.3	337.45	47	342.05	327.00	2.3	12,959	0.02%
2023/12/28	14	335.39	17	340.91	348.00	-3	12,540	-0.02%
2023/12/27	3	318.83	4	320.00	316.50	-1	12,407	-0.01%
2023/12/26	33.1	318.42	32.1	323.53	315.00	1.1	12,443	0.01%
2023/12/25	31	335.21	30	336.57	333.50	1	12,426	0.01%
2023/12/22	5.1	323.02	4	318.63	321.00	1.1	12,567	0.01%
2023/12/21	4	322.88	6	324.42	318.50	-2	12,690	-0.02%
2023/12/20	15.1	333.20	14	329.64	329.00	1.1	12,710	0.01%
2023/12/19	13	330.96	13	335.38	332.50	0	12,698	0.00%
2023/12/18	33	350.19	33	344.48	340.00	0	12,706	0.00%
2023/12/15	4.1	354.38	3	359.33	347.50	1.1	12,695	0.01%
2023/12/14	16	358.19	14	353.93	355.00	2	12,522	0.02%
2023/12/13	31.2	365.80	32	357.97	355.50	-0.9	12,405	-0.01%
2023/12/12	31	354.90	31	343.85	356.00	0	12,247	0.00%
2023/12/11	37.1	347.95	38.2	354.82	339.00	-1.1	12,126	-0.01%
2023/12/08	30	366.87	33.2	363.58	367.00	-3.2	11,943	-0.03%
2023/12/07	42.1	354.44	41.1	360.45	360.50	1	11,751	0.01%
2023/12/06	14	338.79	13	344.08	345.00	1	11,318	0.01%
2023/12/05	38	322.07	40.1	325.56	340.00	-2.1	10,842	-0.02%
2023/12/04	6	301.25	6.2	306.91	309.50	-0.2	10,334	0.00%
2023/12/01	2.2	290.11	3	290.50	285.00	-0.8	10,050	-0.01%
2023/11/30	7	279.79	6.1	277.94	280.00	0.9	9,890	0.01%
2023/11/29	2	271.25	3	271.83	274.50	-1	9,933	-0.01%
2023/11/28	3	268.17	2	272.25	275.50	1	10,156	0.01%
2023/11/27	4.1	269.28	5	268.80	266.50	-0.9	10,131	-0.01%
2023/11/24	6.2	262.23	7	267.14	275.00	-0.8	9,994	-0.01%
2023/11/23	3	254.66	2	254.00	252.50	1	9,949	0.01%
2023/11/22	1	258.00	3	257.00	256.00	-2	10,050	-0.02%
2023/11/21	2	265.25	1	263.00	262.00	1	10,180	0.01%
2023/11/20	2	269.25	3	268.50	263.50	-1	10,417	-0.01%
2023/11/17	11	280.23	9	280.95	273.00	2	10,720	0.02%
2023/11/16	16	274.13	16	274.63	280.00	0	10,852	0.00%
2023/11/15	14	275.11	17	276.82	275.50	-3	10,892	-0.03%
2023/11/14	10	254.20	13	253.42	258.50	-3	10,845	-0.03%
2023/11/13	2	244.50	3	245.67	247.50	-1	10,839	-0.01%
2023/11/10	6	234.58	5	233.80	237.50	1	10,923	0.01%
2023/11/09	8	238.88	8	236.69	234.50	0	10,959	0.00%
2023/11/08	8	242.63	6	241.17	242.00	2	10,935	0.02%
2023/11/07	11	243.14	9	247.56	242.00	2	10,964	0.02%
2023/11/06	0	0.00	4	237.75	241.00	-4	10,911	-0.04%
2023/11/03	5	228.80	6	228.58	225.00	-1	10,967	-0.01%
2023/11/02	2	223.50	1	224.00	224.50	1	10,967	0.01%
2023/11/01	5	220.40	7	222.43	224.00	-2	10,955	-0.02%
2023/10/31	7	234.71	3	227.17	224.00	4	10,889	0.04%
2023/10/30	30	245.52	27	248.44	244.00	3	10,858	0.03%
2023/10/27	5	256.60	5	257.40	251.00	0	11,053	0.00%
2023/10/26	17	262.12	17	259.89	262.00	0	10,964	0.00%
2023/10/25	7	264.86	3	262.50	260.50	4	10,877	0.04%
2023/10/24	17	270.94	21	268.31	264.50	-4	10,767	-0.04%
2023/10/23	5	273.70	12	268.00	276.00	-7	10,637	-0.07%
2023/10/20	12	259.46	11	256.95	263.00	1	10,519	0.01%
2023/10/19	29	264.10	29	264.57	260.50	0	10,436	0.00%
2023/10/18	6	276.17	6	271.00	270.00	0	10,358	0.00%
2023/10/17	12	282.67	15	283.20	282.00	-3	10,301	-0.03%
2023/10/16	5	281.00	3	280.67	286.50	2	10,209	0.02%
2023/10/13	6	282.07	6.1	279.48	279.00	-0.1	10,184	0.00%
2023/10/12	12	284.33	8	282.75	282.00	4	10,510	0.04%
2023/10/11	14	298.00	19	299.26	291.50	-5	10,446	-0.05%
2023/10/06	20	296.20	20	297.90	300.50	0	10,317	0.00%
2023/10/05	37	286.68	28	286.41	287.00	9	10,182	0.09%
2023/10/04	4	271.00	3	269.83	271.50	1	9,949	0.01%
2023/10/03	10	264.15	8	261.31	264.50	2	9,877	0.02%
2023/10/02	8.1	267.28	7	267.43	261.00	1.1	9,718	0.01%
2023/09/28	15	263.50	15	265.43	271.00	0	9,563	0.00%
2023/09/27	10	261.20	8	259.50	265.00	2	9,350	0.02%
2023/09/26	13	247.77	12	250.33	251.50	1	9,032	0.01%
2023/09/25	1	233.50	1	237.50	237.00	0	8,848	0.00%
2023/09/22	2	238.00	2	242.00	236.00	0	8,783	0.00%
2023/09/21	7	243.57	7	245.93	244.50	0	8,758	0.00%
2023/09/20	5	248.00	5	244.80	248.00	0	8,738	0.00%
2023/09/19	1	242.50	1	237.50	237.50	0	8,858	0.00%
2023/09/18	4	251.88	5.1	250.84	246.50	-1.1	8,894	-0.01%
2023/09/15	0	0.00	8	256.50	257.50	-8	8,950	-0.09%
2023/09/14	12	258.29	12	262.33	258.00	0	9,015	0.00%
2023/09/13	11	269.36	11.1	274.84	266.00	-0.1	9,182	0.00%
2023/09/12	10	276.90	8	277.69	283.00	2	9,729	0.02%
2023/09/11	3	285.83	4	284.88	277.50	-1	9,959	-0.01%
2023/09/08	2	294.00	2	295.00	293.00	0	10,021	0.00%
2023/09/07	3	289.00	3	292.00	290.50	0	10,082	0.00%
2023/09/05	12	292.46	4	287.00	289.00	8	10,371	0.08%
2023/09/04	12	301.13	12	302.38	300.00	0	10,417	0.00%
2023/09/01	20	312.55	25	313.56	292.50	-5	10,454	-0.05%
2023/08/31	23	295.04	23	295.89	299.50	0	10,427	0.00%
2023/08/30	24	292.58	20	293.05	293.00	4	11,197	0.04%
2023/08/29	43	285.12	51	286.11	289.00	-8	11,426	-0.07%
2023/08/28	18	273.50	9.1	277.60	275.00	8.9	11,457	0.08%
2023/08/25	9	283.83	10	286.45	286.50	-1	11,690	-0.01%
2023/08/24	32	289.97	39	289.87	280.50	-7	11,751	-0.06%
2023/08/23	30	275.55	23	280.15	276.50	7	11,892	0.06%
2023/08/22	9	264.06	9	264.00	276.50	0	11,782	0.00%
2023/08/21	6	241.00	6	238.08	251.50	0	11,843	0.00%
2023/08/18	7	240.36	10	233.05	229.00	-3	11,991	-0.03%
2023/08/17	3	228.67	10	232.45	236.00	-7	12,409	-0.06%
2023/08/16	4	214.63	1	216.00	220.50	3	12,760	0.02%
2023/08/15	1	204.50	3	209.00	211.50	-2	13,520	-0.01%
2023/08/14	8	195.21	7	204.00	192.50	1	13,995	0.01%
2023/08/11	7.1	212.18	8	210.31	211.50	-1	14,177	-0.01%
2023/08/10	5	214.79	4.1	214.68	208.50	1	14,810	0.01%
2023/08/09	15	220.82	8	222.69	224.00	7	15,071	0.05%
2023/08/08	1.1	204.12	2	211.25	215.00	-1	15,351	-0.01%
2023/08/07	1.2	217.50	1	208.00	210.00	0.2	15,491	0.00%
2023/08/04	2	211.50	2	207.50	213.00	0	15,662	0.00%
2023/08/02	0	0.00	11	206.45	204.50	-11	16,601	-0.07%
2023/08/01	7	222.64	4	215.50	215.50	3	16,927	0.02%
2023/07/17	18	216.22	62	213.91	217.50	-44	19,696	-0.22%
2023/07/14	0	0.00	1	200.00	200.00	-1	19,571	-0.01%
2023/07/13	1	180.00	3	180.67	182.00	-2	19,921	-0.01%
2023/07/12	11	172.50	33	176.33	179.50	-22	20,297	-0.11%
2023/07/11	3	164.50	2	165.00	166.00	1	20,490	0.00%
2023/07/10	0	0.00	5	159.30	160.50	-5	21,069	-0.02%
2023/07/07	0	0.00	1	149.50	149.50	-1	21,127	0.00%
2023/07/05	1	146.00	0	0.00	146.00	1	21,794	0.00%
2023/07/03	2	146.00	0	0.00	149.00	2	22,625	0.01%
2023/06/30	1	147.00	0	0.00	147.50	1	22,645	0.00%
2023/06/29	1	151.00	11	153.09	153.50	-10	22,638	-0.04%
2023/06/28	11	152.50	3	152.17	150.50	8	22,599	0.04%
2023/06/27	15	162.17	2	161.89	154.00	13	22,552	0.06%
2023/06/21	40	162.90	39	163.33	163.50	1	22,342	0.00%
2023/06/20	2	160.50	5	161.30	162.00	-3	22,277	-0.01%
2023/06/19	4	166.38	1	161.00	161.00	3	22,196	0.01%
2023/06/16	65	167.27	57	166.03	165.50	8	22,158	0.04%
2023/06/15	4	152.00	15	145.50	157.00	-11	21,752	-0.05%
2023/06/14	1	150.00	1	146.00	146.00	0	21,479	0.00%
2023/06/13	5	148.70	2	148.00	146.50	3	21,487	0.01%
2023/06/12	3	145.33	3	146.83	147.50	0	21,458	0.00%
2023/06/09	2	152.75	0	0.00	153.50	2	21,336	0.01%
2023/06/08	1	156.50	1	151.50	151.50	0	21,375	0.00%
2023/06/07	10	153.50	9	154.67	155.00	1	21,519	0.00%
2023/06/06	14	152.79	13	151.69	153.00	1	21,748	0.00%
2023/06/05	42	163.32	40	158.29	156.00	2	22,003	0.01%
2023/06/02	6	148.08	8	149.31	158.00	-2	21,575	-0.01%
2023/06/01	5	145.20	2	144.50	144.00	3	21,395	0.01%
2023/05/31	29	141.59	23	142.59	145.00	6	21,260	0.03%
2023/05/30	19	140.66	10	139.85	141.00	9	20,917	0.04%
2023/05/29	25	142.38	28	141.93	141.00	-3	20,759	-0.01%
2023/05/26	28	137.48	24	141.08	135.50	4	20,465	0.02%
2023/05/25	38	141.71	37	140.23	141.00	1	20,375	0.00%
2023/05/24	7	137.93	7	136.21	139.00	0	20,944	0.00%
2023/05/23	17	131.06	16	130.22	137.00	1	21,081	0.00%
2023/05/22	8	126.88	24	129.19	128.50	-16	20,821	-0.08%
2023/05/19	56	123.48	62	122.60	123.50	-6	20,484	-0.03%
2023/05/18	26	115.48	17	114.94	117.50	9	19,659	0.05%
2023/05/17	5	108.00	2	108.50	107.00	3	19,385	0.02%
2023/05/16	9	107.17	26	108.92	109.50	-17	19,125	-0.09%
2023/05/15	4	105.25	5	106.00	105.00	-1	18,444	-0.01%
2023/05/12	1.1	95.52	4	97.53	101.50	-2.9	18,028	-0.02%
2023/05/11	1.1	95.52	4	97.53	95.40	-2.9	17,657	-0.02%
2023/05/10	6	100.33	5.1	98.91	98.90	0.9	17,423	0.01%
2023/05/09	64	106.50	60.3	108.18	103.00	3.7	17,153	0.02%
2023/05/08	3	106.67	52	101.48	109.00	-49	16,130	-0.30%
2023/05/05	14	98.61	12	97.87	99.10	2	15,714	0.01%
2023/05/04	44	98.66	14.5	98.30	99.30	29.5	15,651	0.19%
2023/05/03	65.8	99.85	56	98.00	97.40	9.8	15,618	0.06%
2023/05/02	22.9	101.50	12	101.25	103.50	10.9	15,474	0.07%
2023/04/28	7.3	94.77	1	95.40	94.90	6.3	15,106	0.04%
2023/04/27	4	90.70	6	91.45	92.60	-2	15,100	-0.01%
2023/04/26	3	93.30	4.3	92.00	92.30	-1.3	14,970	-0.01%
2023/04/25	25	95.40	18	94.19	93.70	7	14,800	0.05%
2023/04/24	17	99.06	32	98.93	98.80	-15	14,460	-0.10%
2023/04/21	10	97.28	7	96.30	95.40	3	14,258	0.02%
2023/04/20	26	98.04	27	99.63	97.10	-1	14,161	-0.01%
2023/04/19	16	98.75	26	98.83	99.00	-10	14,099	-0.07%
2023/04/18	50	100.30	35	99.77	97.90	15	14,320	0.10%
2023/04/17	15	98.50	30	97.58	97.10	-15	14,921	-0.10%
2023/04/14	15	96.70	13	95.93	94.70	2	15,018	0.01%
2023/04/13	113.3	98.98	154	98.69	95.00	-40.7	15,106	-0.27%	大買/大賣/
2023/04/12	2	95.60	4	96.45	96.80	-2	14,531	-0.01%
2023/04/11	9	84.48	27	86.77	88.00	-18	14,422	-0.12%
2023/04/10	13	81.61	16	81.23	80.00	-3	14,136	-0.02%
2023/04/07	54	79.79	27	78.10	78.90	27	13,888	0.19%
2023/04/06	5	70.46	7.3	71.40	73.40	-2.3	13,320	-0.02%
2023/03/31	0	0.00	1	70.10	69.30	-1	13,138	-0.01%
2023/03/28	0.1	68.95	0	0.00	69.00	0.1	13,250	0.00%
2023/03/27	8	70.90	2	69.80	69.20	6	13,199	0.05%
2023/03/23	1	70.70	1	70.40	71.10	0	13,169	0.00%
2023/03/21	11	72.89	11	71.94	71.20	0	13,105	0.00%
2023/03/20	1.2	69.21	3	70.30	72.00	-1.8	12,850	-0.01%
2023/03/17	0	0.00	1	67.00	66.70	-1	12,670	-0.01%
2023/03/16	8	67.40	7	66.70	66.20	1	12,877	0.01%
2023/03/15	0	0.00	1	68.30	67.40	-1	13,338	-0.01%
2023/03/14	2	67.80	1	68.08	66.80	1	13,476	0.01%
2023/03/13	2	67.20	0	0.00	67.00	2	13,395	0.01%
2023/03/10	7	70.70	4	72.45	70.00	3	13,319	0.02%
2023/03/09	4	74.43	2	74.80	75.50	2	13,009	0.02%
2023/03/08	5	72.32	9	71.81	72.70	-4	12,513	-0.03%
2023/03/07	21	68.14	21	69.00	68.90	0	12,001	0.00%
2023/03/06	0	0.00	4	65.50	65.60	-4	11,557	-0.03%
2023/03/03	8	63.71	7	64.11	63.00	1	11,394	0.01%
2023/03/02	3	63.20	0	0.00	63.00	3	11,292	0.03%
2023/03/01	0	0.00	1	63.90	63.50	-1	11,251	-0.01%
2023/02/24	4	63.53	0	0.00	63.00	4	11,218	0.04%
2023/02/23	3	63.67	5	64.02	64.30	-2	11,108	-0.02%
2023/02/22	25	65.02	19	65.19	64.80	6	10,890	0.06%
2023/02/21	14	64.01	30	63.21	64.50	-16	9,936	-0.16%
2023/02/20	4	60.39	5	59.14	58.70	-1	9,340	-0.01%
2023/02/17	5	57.06	5	57.52	57.80	0	8,918	0.00%
2023/02/16	2	56.70	4	56.60	56.00	-2	8,693	-0.02%
2023/02/15	4	56.53	2	55.60	55.50	2	8,537	0.02%
2023/02/14	1	52.60	3	53.13	53.50	-2	8,236	-0.02%
2023/02/13	11	52.11	11	52.45	53.10	0	8,187	0.00%
2023/02/10	2	54.80	1	55.80	54.50	1	8,088	0.01%
2023/02/09	1	55.70	11	55.83	55.50	-10	8,006	-0.12%
2023/02/08	1	54.90	0	0.00	54.70	1	7,887	0.01%
2023/02/07	0	0.00	1	55.10	55.10	-1	7,838	-0.01%
2023/02/06	1	54.90	0	0.00	54.90	1	7,803	0.01%
2023/02/02	6	55.72	6	57.05	56.00	0	7,691	0.00%
2023/02/01	6	56.05	13	56.22	56.40	-7	7,549	-0.09%
2023/01/31	6	55.85	6	56.22	56.50	0	7,360	0.00%
2023/01/30	2	53.55	2	53.90	54.40	0	7,096	0.00%
2023/01/17	6	52.00	7	52.46	52.30	-1	6,920	-0.01%
2023/01/16	1	50.90	1	49.95	50.70	0	6,779	0.00%
2023/01/12	5	51.68	0	0.00	51.00	5	6,740	0.07%
2023/01/11	9	52.99	10	52.22	52.20	-1	6,691	-0.01%
2023/01/10	3	52.43	1	52.10	52.40	2	6,550	0.03%
2023/01/09	11	52.56	9	52.27	52.40	2	6,462	0.03%
2023/01/06	13	53.09	18	54.78	52.10	-5	6,331	-0.08%
2023/01/05	58	58.01	54	57.98	56.90	4	5,863	0.07%
2023/01/04	23	54.80	20	56.08	57.60	3	4,884	0.06%
2023/01/03	2	52.15	43	50.93	52.40	-41	4,383	-0.94%
2022/12/30	19	49.09	12	49.48	48.30	7	3,991	0.18%
2022/12/29	0	0.00	2	49.20	49.30	-2	3,947	-0.05%
2022/12/28	4	49.06	2	49.20	48.75	2	4,010	0.05%
2022/12/27	6	49.15	1	49.20	49.10	5	4,007	0.12%
2022/12/26	10	49.10	0	0.00	49.50	10	3,948	0.25%
2022/12/23	11	48.93	3	48.57	48.90	8	3,954	0.20%
2022/12/22	8	48.31	9	48.59	47.90	-1	4,034	-0.02%
2022/12/21	2	48.75	2	48.30	48.05	0	4,105	0.00%
2022/12/20	0	0.00	4	48.10	47.35	-4	4,102	-0.10%
2022/12/19	2	48.13	0	0.00	47.80	2	4,080	0.05%
2022/12/16	0	0.00	3	48.15	49.20	-3	4,153	-0.07%
2022/12/15	3	48.92	2	49.58	48.90	1	4,340	0.02%
2022/12/14	11	49.17	6	49.31	49.25	5	4,679	0.11%
2022/12/13	6	48.21	6	48.55	48.45	0	4,798	0.00%
2022/12/12	0	0.00	2	48.13	48.35	-2	4,889	-0.04%
2022/12/09	7	49.66	1	49.15	48.80	6	4,865	0.12%
2022/12/08	19	49.63	3	49.93	49.60	16	4,771	0.34%
2022/12/07	46	49.17	49.1	49.86	49.65	-3.1	4,481	-0.07%
2022/12/06	18	47.43	15.1	48.57	48.70	2.9	3,873	0.07%
2022/12/05	0	0.00	2	44.28	44.30	-2	3,623	-0.06%
2022/12/02	2	43.67	0	0.00	42.70	2	3,578	0.06%
2022/12/01	0	0.00	1	42.35	41.80	-1	3,472	-0.03%
2022/11/29	1	41.15	0.1	41.35	41.40	1	3,528	0.03%
2022/11/28	0	0.00	1	41.65	41.35	-1	3,655	-0.03%
2022/11/25	0.1	41.90	1	41.65	40.70	-1	3,661	-0.03%
2022/11/24	0	0.00	2	40.55	40.70	-2	3,670	-0.05%
2022/11/23	2	40.15	0	0.00	39.95	2	3,712	0.05%
2022/11/22	1.2	40.53	11	40.82	41.20	-9.8	3,684	-0.27%
2022/11/21	2	39.90	6	40.17	40.50	-4	3,607	-0.11%
2022/11/17	0	0.00	2	38.75	38.70	-2	3,577	-0.06%
2022/11/14	1	37.35	0	0.00	38.10	1	3,590	0.03%
2022/11/10	1	39.35	1	37.80	37.75	0	3,711	0.00%
2022/11/09	6	38.65	6	38.88	39.05	0	3,727	0.00%
2022/11/08	2	38.63	0	0.00	38.60	2	3,726	0.05%
2022/11/01	5	37.55	0	0.00	37.90	5	3,801	0.13%
2022/10/31	5	37.00	0	0.00	36.80	5	3,790	0.13%
2022/10/28	0	0.00	1	36.20	36.20	-1	3,790	-0.03%
2022/10/18	4	41.13	0	0.00	41.00	4	3,724	0.11%
2022/10/17	0	0.00	5	40.60	41.50	-5	3,704	-0.13%
2022/10/14	8	43.30	8	43.31	42.90	0	3,650	0.00%
2022/10/12	5	41.95	8	42.66	43.45	-3	3,536	-0.08%
2022/10/11	0	0.00	5	42.36	42.40	-5	3,429	-0.15%
2022/10/07	3	41.57	3	41.75	41.20	0	3,380	0.00%
2022/10/06	6	42.29	1	42.35	42.30	5	3,426	0.15%
2022/10/05	0	0.00	1.1	42.95	43.20	-1.1	3,386	-0.03%
2022/10/04	0	0.00	4	41.99	41.90	-4	3,296	-0.12%
2022/10/03	4	40.31	0	0.00	40.05	4	3,240	0.12%
2022/09/29	3	43.40	3	43.10	41.70	0	3,138	0.00%
2022/09/28	2	40.90	0.1	41.50	40.45	1.9	3,009	0.06%
2022/09/27	1	41.80	1	42.10	42.00	0	2,891	0.00%
2022/09/23	2	44.65	2	44.20	44.20	0	2,741	0.00%
2022/09/21	19	44.38	19	44.77	44.00	0	2,393	0.00%
2022/09/20	4	42.41	2	42.33	43.50	2	1,968	0.10%
2022/09/19	1	41.15	1	40.40	40.40	0	1,755	0.00%
2022/09/12	0	0.00	0	40.60	40.55	0	1,558	0.00%
2022/09/07	13	39.30	13	39.25	39.60	0	1,542	0.00%
2022/09/06	2	40.50	0	0.00	39.45	2	1,604	0.12%
2022/09/01	2	39.90	0	39.80	39.55	2	1,390	0.14%
2022/08/30	1	40.50	1	39.95	39.55	0	1,303	0.00%
2022/08/25	2	39.35	0	0.00	39.20	2	1,232	0.16%
2022/08/23	12	38.70	7	39.17	38.35	5	1,184	0.42%
2022/08/11	1	36.05	1	36.30	36.30	0	924	0.00%
2022/08/10	0	0.00	3	39.00	38.10	-3	879	-0.34%
2022/08/04	1	36.00	0	0.00	35.65	1	836	0.12%
2022/08/03	0	0.00	2	36.10	36.05	-2	833	-0.24%
2022/08/01	2	37.45	0	37.81	37.60	2	848	0.23%
2022/07/25	0	0.00	1	37.70	38.60	-1	819	-0.12%
2022/07/21	1	36.50	1	36.50	36.85	0	819	0.00%
2022/07/20	1	37.55	0	0.00	36.85	1	869	0.12%
2022/06/24	1	35.10	1	35.25	35.60	0	1,177	0.00%
2022/06/20	0.1	32.70	0	0.00	32.55	0.1	1,199	0.01%
2022/06/17	0	0.00	2	33.45	33.90	-2	1,213	-0.16%
2022/06/16	0	0.00	3	34.77	34.20	-3	1,273	-0.24%
2022/06/15	5	35.57	0	0.00	35.00	5	1,273	0.39%
2022/06/08	0	36.35	0	0.00	36.10	0	1,482	0.00%
2022/05/26	0	0.00	1	35.40	35.20	-1	1,528	-0.07%
2022/05/23	0.1	35.50	0	0.00	35.20	0.1	1,543	0.00%
2022/05/18	3	35.27	0	0.00	35.15	3	1,545	0.19%
2022/05/17	0	0.00	1	34.95	34.55	-1	1,545	-0.06%
2022/05/09	1	36.80	0	0.00	35.40	1	1,556	0.06%
2022/05/05	0	0.00	1	38.55	38.40	-1	1,555	-0.06%
2022/05/04	0	0.00	1	38.80	38.00	-1	1,553	-0.06%
2022/04/28	0	0.00	9	38.53	38.40	-9	1,574	-0.57%
2022/04/22	1	39.95	0	0.00	40.00	1	1,724	0.06%
2022/04/20	1	41.15	0	0.00	41.10	1	2,108	0.05%
2022/04/15	1	43.75	1	43.50	42.55	0	2,467	0.00%
2022/04/08	5	43.60	5	44.30	44.20	0	2,363	0.00%
2022/04/07	6	44.12	5	42.55	42.30	1	2,310	0.04%
2022/04/06	5	43.55	6	44.35	44.60	-1	2,254	-0.04%
2022/04/01	0	0.00	1	42.25	42.00	-1	2,133	-0.05%
2022/03/31	0	41.60	0	0.00	41.10	0	2,107	0.00%
2022/03/30	1	41.65	0	0.00	41.60	1	2,059	0.05%
2022/03/23	7	41.66	6	41.30	41.15	1	2,013	0.05%
2022/03/21	1	42.20	6	41.76	41.60	-5	1,999	-0.25%
2022/03/18	5	40.95	7	41.32	40.90	-2	1,933	-0.10%
2022/03/17	6	40.86	0	0.00	41.30	6	1,927	0.31%
2022/03/16	1	42.00	0	41.60	41.30	1	1,887	0.05%
2022/03/14	0	0.00	30	40.93	42.05	-30	1,743	-1.72%
2022/03/11	0	0.00	3	38.95	38.75	-3	1,649	-0.18%
2022/02/17	0	0.00	0.1	39.10	38.45	-0.1	1,612	0.00%
2022/02/10	0	0.00	1	39.60	39.55	-1	1,605	-0.06%
2022/02/09	0	0.00	0.1	39.50	39.50	-0.1	1,601	0.00%
2022/02/08	0	0.00	1	39.20	39.25	-1	1,594	-0.06%
2022/02/07	2	38.15	1	38.05	38.00	1	1,580	0.06%
2022/01/24	0	0.00	1	38.00	37.75	-1	1,571	-0.06%
2022/01/19	0	0.00	2	39.95	40.20	-2	1,525	-0.13%
2022/01/18	0	0.00	1	41.05	40.20	-1	1,507	-0.07%
2022/01/17	1	39.00	2	40.00	40.25	-1	1,338	-0.07%
2022/01/14	5	40.98	2	40.70	39.80	3	1,299	0.23%
2022/01/13	24	44.66	25	42.94	42.70	-1	1,204	-0.08%
2022/01/12	6.1	42.83	9	43.44	43.55	-2.9	888	-0.33%
2021/12/16	1	36.85	0	0.00	36.75	1	567	0.18%
2021/12/14	3	35.60	0	0.00	35.60	3	548	0.55%
2021/12/13	0	0.00	1	35.80	35.90	-1	571	-0.18%
2021/12/03	32	35.01	0	0.00	35.00	32	600	5.33%
2021/12/02	0	34.75	0	0.00	35.00	0	601	0.00%
2021/11/30	0	0.00	18	35.40	35.90	-18	603	-2.98%
2021/11/29	0	0.00	12	35.15	35.05	-12	583	-2.06%
2021/11/22	0	0.00	1	36.00	36.35	-1	583	-0.17%
2021/10/26	0	0.00	2	36.20	37.00	-2	688	-0.29%
2021/10/25	2	35.05	0	0.00	35.55	2	687	0.29%
2021/10/14	0	35.10	0	0.00	34.90	0	828	0.00%
2021/10/08	5	36.50	0	0.00	36.70	5	885	0.56%
2021/10/01	2	38.55	0	40.20	38.10	2	996	0.20%
2021/09/30	0	0.00	0	39.00	39.25	0	944	0.00%
2021/09/28	0	0.00	0	38.50	38.30	0	927	0.00%
2021/09/15	0	0.00	1	39.35	39.40	-1	949	-0.11%
2021/09/09	0	35.30	0	0.00	35.90	0	949	0.00%
2021/09/08	0	35.80	0	0.00	35.30	0	953	0.00%
2021/08/31	3	38.05	0	0.00	38.35	3	972	0.31%
2021/08/30	2	38.20	0	0.00	38.35	2	977	0.20%
2021/08/17	0	38.15	0	0.00	38.00	0	977	0.00%
2021/08/16	0	0.00	1	38.50	38.30	-1	980	-0.10%
2021/08/11	0	40.25	0	0.00	40.45	0	995	0.00%
2021/08/04	0	43.20	0	0.00	43.10	0	1,179	0.00%
2021/08/03	0	0.00	0.4	43.30	43.15	-0.4	1,265	-0.03%
2021/07/28	0	44.60	0	0.00	44.10	0	1,649	0.00%
2021/07/27	2	47.35	0	0.00	46.55	2	1,679	0.12%
2021/07/26	0.4	47.75	6	47.32	47.85	-5.6	1,707	-0.33%
2021/07/23	6	46.80	0	0.00	46.30	6	1,731	0.35%
2021/07/19	2	46.13	0	0.00	46.05	2	1,852	0.11%
2021/07/07	0	0.00	1	41.65	41.55	-1	2,132	-0.05%
2021/07/06	0	0.00	1	42.35	42.10	-1	2,164	-0.05%
2021/06/29	0	0.00	0.2	43.75	43.75	-0.2	2,394	-0.01%
2021/06/21	20	41.07	19	41.65	41.05	1	2,399	0.04%
2021/06/08	0	43.15	0	0.00	42.25	0	2,470	0.00%
2021/06/03	0	0.00	1	44.15	43.90	-1	2,501	-0.04%
2021/06/02	0	44.35	1	43.75	43.80	-1	2,543	-0.04%
2021/05/25	0	0.00	3	42.30	42.20	-3	2,682	-0.11%
2021/05/20	1	41.60	0	0.00	40.50	1	2,710	0.04%
2021/05/19	1	41.20	0	0.00	42.10	1	2,712	0.04%
2021/05/14	3	41.70	0	0.00	41.70	3	2,677	0.11%
2021/05/12	1	40.95	0	0.00	41.10	1	2,689	0.04%
2021/05/11	1	46.60	2.3	46.57	45.50	-1.3	2,633	-0.05%
2021/05/10	0	0.00	1	50.00	49.50	-1	2,569	-0.04%
2021/05/07	2.1	49.25	2	50.10	49.35	0.1	2,461	0.00%
2021/05/06	0	0.00	1	50.10	50.10	-1	2,299	-0.04%
2021/05/05	2	46.10	3	46.68	45.55	-1	2,236	-0.04%
2021/04/29	0	0.00	1	50.50	51.10	-1	2,193	-0.05%
2021/04/28	0	0.00	1	50.70	51.30	-1	2,155	-0.05%
2021/04/27	0	0.00	6	50.30	50.20	-6	2,107	-0.28%
2021/04/26	0	0.00	4	49.73	49.80	-4	2,082	-0.19%
2021/04/22	0	0.00	1	49.65	48.20	-1	2,102	-0.05%
2021/04/21	6	49.88	0	0.00	49.80	6	2,066	0.29%
2021/04/20	2	50.05	0	0.00	50.20	2	2,056	0.10%
2021/04/19	11	50.55	0	0.00	50.50	11	2,043	0.54%
2021/04/16	2	49.75	0	0.00	49.95	2	2,002	0.10%
2021/04/15	1.4	50.34	0	0.00	50.20	1.4	1,992	0.07%
2021/04/14	2	49.38	1	49.00	49.00	1	1,921	0.05%
2021/04/12	3	49.50	0	0.00	49.35	3	1,870	0.16%
2021/04/09	0	0.00	6.1	49.41	50.20	-6.1	1,857	-0.33%
2021/04/08	2	48.58	1	48.20	48.45	1	1,754	0.06%
2021/04/07	1	46.45	0	0.00	46.40	1	1,705	0.06%
2021/04/06	1	47.05	0	0.00	47.20	1	1,721	0.06%
2021/04/01	1	46.45	2	46.90	46.90	-1	1,711	-0.06%
2021/03/30	0	0.00	1	45.00	45.30	-1	1,702	-0.06%
2021/03/25	1	43.40	0	0.00	43.15	1	1,792	0.06%
2021/03/24	0	0.00	1	43.70	43.60	-1	1,817	-0.06%
2021/03/22	0	44.10	0	0.00	44.10	0	1,843	0.00%
2021/03/19	1	44.60	2	44.60	44.55	-1	1,863	-0.05%
2021/03/15	2	46.05	0	0.00	46.40	2	2,089	0.10%
2021/03/08	3	46.92	3	46.47	46.00	0	2,498	0.00%
2021/03/05	0	0.00	1	46.30	45.60	-1	2,524	-0.04%
2021/03/04	0	45.50	0	0.00	45.25	0	2,594	0.00%
2021/03/03	1	45.95	0	0.00	46.40	1	2,729	0.04%
2021/03/02	0	0.00	1	44.55	43.80	-1	2,736	-0.04%
2021/02/26	0	0.00	1	45.20	43.85	-1	3,021	-0.03%
2021/02/23	1	45.70	0	0.00	45.35	1	3,069	0.03%
2021/02/22	1	44.55	0	0.00	45.40	1	3,128	0.03%
2021/02/18	1	42.75	0	0.00	44.10	1	3,181	0.03%
2021/02/17	0	0.00	6	43.35	43.85	-6	3,189	-0.19%
2021/02/04	1	42.00	1	42.20	42.40	0	3,260	0.00%
2021/02/03	1	41.20	0	0.00	41.35	1	3,354	0.03%
2021/02/02	2	41.65	7	42.14	42.50	-5	3,347	-0.15%
2021/02/01	0	0.00	1	41.00	41.65	-1	3,400	-0.03%
2021/01/29	0	0.00	1	44.50	42.85	-1	3,429	-0.03%
2021/01/18	1	44.00	0	0.00	45.50	1	4,295	0.02%
2021/01/15	0	0.00	8	44.77	44.80	-8	4,681	-0.17%
2021/01/13	1	47.40	1	47.75	47.30	0	4,769	0.00%
2021/01/12	0	0.00	5	46.90	46.80	-5	4,802	-0.10%
2021/01/11	0	0.00	2	48.40	48.30	-2	4,867	-0.04%
2021/01/06	6	46.99	6	47.43	46.85	0	5,382	0.00%
2021/01/05	4	48.75	5	48.81	48.75	-1	5,540	-0.02%
2021/01/04	2	48.80	3	49.05	49.00	-1	5,917	-0.02%
2020/12/29	1	49.25	0	0.00	49.15	1	6,171	0.02%
2020/12/28	1	49.45	0	0.00	49.25	1	6,239	0.02%
2020/12/25	2	49.95	0	0.00	49.80	2	6,279	0.03%
2020/12/23	0	0.00	1	50.50	50.40	-1	6,344	-0.02%
2020/12/22	6	49.55	4	49.01	48.45	2	6,478	0.03%
2020/12/21	2	50.10	0	0.00	50.00	2	6,504	0.03%
2020/12/18	0	0.00	3	50.80	50.50	-3	6,545	-0.05%
2020/12/17	2	50.30	2	50.40	50.20	0	6,592	0.00%
2020/12/15	10	51.44	8	50.76	50.70	2	6,711	0.03%
2020/12/14	6	51.28	6	52.08	52.40	0	6,751	0.00%
2020/12/11	39	52.65	21	52.20	52.40	18	6,811	0.26%
2020/12/10	11	53.95	13.1	55.47	53.90	-2.1	6,857	-0.03%
2020/12/09	15	54.55	11	54.82	54.60	4	6,968	0.06%
2020/12/08	2	54.10	2	54.90	55.00	0	7,502	0.00%
2020/12/07	1	52.90	4	53.88	53.90	-3	7,652	-0.04%
2020/12/04	14	53.17	12	52.73	52.60	2	7,674	0.03%
2020/12/03	2	53.50	6	54.20	53.70	-4	7,727	-0.05%
2020/12/02	8	54.69	8	55.84	53.90	0	7,876	0.00%
2020/12/01	38	52.79	49	53.27	53.60	-11	7,773	-0.14%
2020/11/30	0	0.00	1	53.80	53.30	-1	7,838	-0.01%
2020/11/27	4	53.08	2	54.30	52.90	2	7,803	0.03%
2020/11/26	0	0.00	2	53.15	52.60	-2	7,738	-0.03%
2020/11/25	6	52.52	13	52.99	52.00	-7	7,863	-0.09%
2020/11/24	15	50.73	15	50.57	50.50	0	7,614	0.00%
2020/11/23	0	0.00	1	50.60	50.60	-1	7,686	-0.01%
2020/11/20	1	50.20	0	0.00	50.30	1	7,700	0.01%
2020/11/19	5	50.72	3	51.37	51.00	2	7,782	0.03%
2020/11/17	2	49.95	0	0.00	49.40	2	7,896	0.03%
2020/11/12	31	48.47	0	0.00	48.40	31	8,314	0.37%
2020/11/11	1.1	49.18	30	49.15	49.05	-28.9	8,505	-0.34%
2020/11/10	1	50.60	2	50.70	50.60	-1	8,463	-0.01%
2020/11/09	0	0.00	1	51.60	51.80	-1	8,424	-0.01%
2020/11/05	0.1	52.10	4	52.00	51.40	-3.9	8,393	-0.05%
2020/11/04	3	50.83	0	0.00	50.50	3	8,302	0.04%
2020/11/03	6	51.08	6	51.28	51.30	0	8,301	0.00%
2020/11/02	0	0.00	2	50.00	50.10	-2	8,341	-0.02%
2020/10/30	1	52.30	0	0.00	50.80	1	8,297	0.01%
2020/10/29	8	51.40	12	51.08	51.60	-4	8,247	-0.05%
2020/10/28	14	52.83	5	53.86	52.10	9	8,190	0.11%
2020/10/27	4	51.80	0	0.00	51.80	4	7,870	0.05%
2020/10/26	2	52.00	0	0.00	52.50	2	7,864	0.03%
2020/10/23	0	0.00	4	53.75	53.00	-4	7,845	-0.05%
2020/10/22	4	49.75	1	49.70	50.30	3	7,533	0.04%
2020/10/21	0	0.00	1	50.70	50.40	-1	7,581	-0.01%
2020/10/20	3	50.00	2	50.55	50.70	1	7,627	0.01%
2020/10/19	3	50.10	2	51.00	50.30	1	7,938	0.01%
2020/10/16	11	50.79	2	51.05	50.40	9	8,004	0.11%
2020/10/15	2	50.75	2	51.20	51.60	0	7,916	0.00%
2020/10/14	8	51.60	9	53.27	51.00	-1	7,792	-0.01%
2020/10/13	14	49.05	1	49.10	49.35	13	7,746	0.17%
2020/10/12	13	49.96	5	50.08	50.80	8	7,563	0.11%
2020/10/08	3	46.67	2	46.65	46.60	1	7,282	0.01%
2020/10/06	0	0.00	1	46.15	46.30	-1	7,224	-0.01%
2020/10/05	0	0.00	12	44.54	45.00	-12	7,176	-0.17%
2020/09/30	1	42.75	1	42.25	42.25	0	7,206	0.00%
2020/09/25	13	43.90	16	43.94	41.90	-3	7,153	-0.04%
2020/09/24	6	44.13	2	44.10	43.45	4	6,989	0.06%
2020/09/23	10	43.90	0	0.00	44.15	10	6,934	0.14%
2020/09/22	0	0.00	5	44.84	44.60	-5	6,907	-0.07%
2020/09/21	2	46.08	5	46.17	46.05	-3	6,841	-0.04%
2020/09/17	0	0.00	3	44.78	45.05	-3	6,685	-0.04%
2020/09/15	1	44.35	0	0.00	44.40	1	6,551	0.02%
2020/09/14	6	44.74	11	45.00	44.85	-5	6,452	-0.08%
2020/09/11	18	47.26	10	47.51	46.65	8	6,258	0.13%
2020/09/10	5	45.16	1	45.50	44.90	4	5,723	0.07%
2020/09/09	2	42.38	2	41.83	42.65	0	5,565	0.00%
2020/09/07	6	43.00	14	43.96	42.05	-8	5,442	-0.15%
2020/09/04	0	0.00	2	41.00	40.60	-2	5,261	-0.04%
2020/09/03	0	0.00	7	40.98	41.15	-7	5,178	-0.14%
2020/09/02	1	39.80	0	0.00	40.65	1	5,047	0.02%
2020/09/01	6	39.95	1	39.65	39.65	5	4,992	0.10%
2020/08/31	15	40.84	0	0.00	40.80	15	4,905	0.31%
2020/08/28	1	38.55	0	0.00	38.70	1	4,688	0.02%
2020/08/26	1	38.50	1	38.35	38.05	0	4,553	0.00%
2020/08/24	1	38.95	1	38.00	38.40	0	4,417	0.00%
2020/08/21	0	0.00	1	38.00	37.55	-1	4,316	-0.02%
2020/08/20	3	36.25	13	36.47	35.90	-10	4,217	-0.24%
2020/08/19	10	39.00	6	39.08	38.20	4	4,097	0.10%
2020/08/18	29	39.25	17	39.39	39.05	12	3,997	0.30%
2020/08/17	12	37.89	11	37.70	38.30	1	3,711	0.03%
2020/08/14	2	34.80	1	35.00	34.85	1	3,452	0.03%
2020/08/13	1	33.85	0	0.00	33.75	1	3,379	0.03%
2020/08/07	1	34.85	0	0.00	35.00	1	3,269	0.03%
2020/07/28	2	33.90	9	32.57	33.30	-7	2,964	-0.24%
2020/07/27	1	33.00	0	0.00	32.95	1	2,874	0.03%
2020/07/24	0	0.00	6	36.14	36.60	-6	2,756	-0.22%
2020/07/23	32	37.84	15	36.25	36.25	17	2,645	0.64%
2020/07/22	1	34.90	6	35.97	36.60	-5	2,292	-0.22%
2020/07/21	0	0.00	5	32.90	33.30	-5	2,134	-0.23%
2020/07/20	1	32.85	2	32.83	32.70	-1	2,083	-0.05%
2020/07/17	7	33.46	2	33.18	32.00	5	2,019	0.25%
2020/07/16	0	0.00	2	31.50	31.65	-2	1,780	-0.11%
2020/07/15	0	0.00	2	30.75	31.00	-2	1,749	-0.11%
2020/07/14	0	0.00	2	30.35	30.20	-2	1,642	-0.12%
2020/07/13	5	31.55	0	0.00	31.10	5	1,613	0.31%
2020/07/10	0	0.00	3	31.50	31.55	-3	1,556	-0.19%
2020/07/09	4	30.64	5	30.90	30.55	-1	1,451	-0.07%
2020/07/07	0	0.00	3	29.43	29.55	-3	1,309	-0.23%
2020/07/06	0	0.00	2	29.20	29.15	-2	1,274	-0.16%
2020/06/19	0	0.00	1	28.45	28.25	-1	1,170	-0.09%
2020/06/17	1	29.10	2	28.80	28.75	-1	1,155	-0.09%
2020/06/15	3	27.77	0	0.00	27.80	3	1,033	0.29%
2020/06/05	0	0.00	1	27.20	26.85	-1	1,033	-0.10%
2020/06/03	1	26.55	0	0.00	26.15	1	1,060	0.09%
2020/05/29	1	26.60	1	26.55	26.45	0	1,073	0.00%
2020/05/28	1	26.55	1	26.50	25.90	0	1,067	0.00%
2020/05/27	1	25.10	3	25.25	25.80	-2	1,072	-0.19%
2020/05/26	0	0.00	7	25.26	25.00	-7	1,085	-0.64%
2020/05/25	0	0.00	3	25.10	25.10	-3	1,093	-0.27%
2020/05/21	1	26.75	0	0.00	26.50	1	1,090	0.09%
2020/05/15	1	26.30	1	26.00	25.90	0	1,109	0.00%
2020/05/12	14	28.06	0	0.00	27.40	14	1,115	1.25%
2020/05/07	5	27.77	0	0.00	28.15	5	1,206	0.41%
2020/05/06	5	27.80	5	28.05	28.10	0	1,231	0.00%
2020/05/05	8	27.80	0	0.00	28.45	8	1,307	0.61%
2020/04/30	1	26.25	1	26.90	26.60	0	1,282	0.00%
2020/04/29	1	25.60	1	25.55	25.55	0	1,276	0.00%
2020/04/16	0	0.00	5	25.65	25.70	-5	1,404	-0.36%
2020/04/14	5	26.00	0	0.00	26.15	5	1,405	0.36%
2020/03/16	2	25.40	0	0.00	24.20	2	1,413	0.14%
2020/03/06	3	31.20	3	31.05	31.05	0	1,273	0.00%
2020/03/03	1	30.40	1	30.30	30.00	0	1,258	0.00%
2020/02/26	2	30.23	2	30.43	30.35	0	1,272	0.00%
2020/02/13	0	0.00	4	31.05	30.80	-4	1,228	-0.33%
2020/02/10	1	32.05	1	32.00	31.90	0	1,128	0.00%
2020/02/06	7	31.39	4	31.15	30.95	3	1,051	0.29%
2020/02/05	0	0.00	1	30.00	30.05	-1	920	-0.11%
2020/01/31	1	29.20	5	29.50	30.00	-4	844	-0.47%
2020/01/20	1	29.95	1	29.65	30.35	0	785	0.00%
2020/01/17	2	29.80	0	0.00	29.30	2	731	0.27%
2020/01/15	1	29.10	1	28.90	28.35	0	690	0.00%
2020/01/13	5	29.15	0	0.00	28.80	5	701	0.71%
2019/11/15	0	0.00	1	26.50	26.50	-1	466	-0.21%
2019/11/11	1	25.85	1	25.75	25.55	0	468	0.00%
2019/07/22	1	29.70	1	28.95	28.55	0	1,253	0.00%
2019/06/12	0	0.00	1	26.75	27.00	-1	736	-0.14%
2019/06/05	5	25.13	6	25.54	25.90	-1	464	-0.22%
2019/03/20	0	0.00	3	23.50	23.70	-3	396	-0.76%
2019/03/18	3	23.17	0	0.00	23.25	3	383	0.78%
2019/01/29	0	0.00	3	21.80	21.75	-3	340	-0.88%
2019/01/23	3	21.22	0	0.00	21.00	3	290	1.03%
2018/10/02	0	0.00	1	25.60	24.30	-1	1,080	-0.09%
2018/09/25	2	25.30	2	24.98	24.75	0	913	0.00%
2018/09/19	2	24.20	1	25.20	25.20	1	799	0.13%
2018/07/30	1	22.70	1	22.45	22.15	0	1,169	0.00%
2018/06/19	0	0.00	1	23.25	22.65	-1	5,079	-0.02%
2018/06/13	1	23.50	0	0.00	23.10	1	5,007	0.02%
2018/05/15	0	0.00	5	25.50	24.70	-5	4,773	-0.10%
2018/05/14	0	0.00	35	24.49	24.35	-35	4,744	-0.74%
2018/05/11	5	25.10	0	0.00	24.65	5	4,736	0.11%
2018/05/10	0	0.00	20	24.31	24.50	-20	4,690	-0.43%
2018/05/03	5	23.85	5	24.75	24.95	0	4,544	0.00%
2018/05/02	54	24.60	54	24.52	24.30	0	4,481	0.00%
2018/04/26	65	28.16	45	28.19	26.60	20	4,166	0.48%
2018/04/25	30	28.58	0	0.00	29.10	30	3,994	0.75%
2018/04/23	0	0.00	1	30.25	29.10	-1	3,793	-0.03%
2018/04/20	2	28.73	1	30.25	29.10	1	3,688	0.03%
2018/04/19	8	28.20	0	0.00	27.50	8	3,280	0.24%
2018/04/16	3	26.30	2	26.10	26.20	1	3,050	0.03%
2018/04/13	0	0.00	8	25.23	25.20	-8	2,966	-0.27%
2018/04/11	0	0.00	1	26.50	27.20	-1	2,905	-0.03%
2018/04/10	36	30.23	24	29.66	28.35	12	2,720	0.44%
2018/04/09	3	30.73	0	0.00	31.45	3	2,444	0.12%
2018/04/03	0	0.00	6	25.88	28.60	-6	2,245	-0.27%
2018/03/31	0	0.00	22	26.49	25.85	-22	1,987	-1.11%
2018/03/30	4	26.04	32	26.31	26.15	-28	1,867	-1.50%
2018/03/28	27	23.42	0	0.00	23.10	27	1,224	2.20%
2018/03/27	25	22.63	0	0.00	23.55	25	1,109	2.25%
2018/03/19	0	0.00	5	22.10	22.00	-5	966	-0.52%
2018/01/23	5	21.70	0	0.00	21.20	5	1,223	0.41%
2018/01/12	0	0.00	1	21.55	21.95	-1	1,095	-0.09%
2018/01/11	0	0.00	12	22.53	21.85	-12	1,082	-1.11%
2018/01/09	10	21.73	0	0.00	22.10	10	1,032	0.97%