華城 (1519)-永豐金-敦北券商分點個股進出

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
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－永豐金-敦北券商分點個股進出

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-敦北券商分點個股進出
永豐金-敦北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	18	873.15	18	877.61	854.00	0	8,899	0.00%
2024/04/25	4	835.75	5	840.00	863.00	-1	8,868	-0.01%
2024/04/24	14	831.42	15	837.80	854.00	-1	8,917	-0.01%
2024/04/23	17.1	829.84	12	826.25	825.00	5.1	8,918	0.06%
2024/04/22	3.2	907.69	3	928.83	824.00	0.1	8,930	0.00%
2024/04/19	12	944.58	14	954.28	915.00	-2	9,306	-0.02%
2024/04/18	10	952.51	15.2	965.28	955.00	-5.2	9,456	-0.05%
2024/04/17	17.7	909.45	16.2	927.02	950.00	1.6	9,597	0.02%
2024/04/16	33.2	866.42	41.1	873.44	864.00	-7.9	9,707	-0.08%
2024/04/15	10.3	909.96	9.5	918.19	876.00	0.7	9,834	0.01%
2024/04/12	4	932.03	7.3	912.28	946.00	-3.3	9,802	-0.03%
2024/04/11	15.8	894.38	10	881.40	860.00	5.8	9,877	0.06%
2024/04/10	17.5	867.63	21.1	859.44	857.00	-3.6	10,154	-0.03%
2024/04/09	1	849.00	1.3	853.00	853.00	-0.3	10,284	0.00%
2024/04/08	3.2	860.68	9	824.56	776.00	-5.8	10,564	-0.05%
2024/04/02	1	770.00	0	765.00	792.00	1	11,324	0.01%
2024/03/29	0	675.00	0	0.00	683.00	0	11,702	0.00%
2024/03/28	1.1	677.43	2	670.00	670.00	-1	11,892	-0.01%
2024/03/21	2	678.00	0	0.00	700.00	2	12,475	0.02%
2024/03/20	1	641.00	0.1	649.00	676.00	0.9	12,743	0.01%
2024/03/19	5	668.97	0	0.00	660.00	5	12,960	0.04%
2024/03/18	14	675.93	18	676.22	694.00	-4	13,261	-0.03%
2024/03/15	28.1	663.70	24	662.21	665.00	4.1	13,324	0.03%
2024/03/14	11.1	607.24	9.1	610.02	634.00	2	13,287	0.02%
2024/03/13	18	559.89	33.1	563.39	577.00	-15.1	13,228	-0.11%
2024/03/12	15.5	526.41	18	529.78	525.00	-2.5	13,474	-0.02%
2024/03/11	9	504.89	0.2	514.00	514.00	8.8	13,750	0.06%
2024/03/08	1.2	499.51	0	0.00	502.00	1.2	14,309	0.01%
2024/03/07	0	554.00	0	548.00	541.00	0	14,648	0.00%
2024/03/06	0	0.00	0	552.19	555.00	0	14,931	0.00%
2024/03/05	2	535.00	2	543.04	549.00	0	15,117	0.00%
2024/03/04	0	533.00	0	0.00	528.00	0	15,173	0.00%
2024/03/01	0	534.00	0.1	530.00	538.00	-0.1	15,309	0.00%
2024/02/29	0.1	526.00	1	540.00	538.00	-0.9	15,599	-0.01%
2024/02/27	0	529.00	0.1	530.00	528.00	-0.1	15,849	0.00%
2024/02/26	0	538.00	0	0.00	538.00	0	15,920	0.00%
2024/02/23	7.1	547.82	5.1	551.42	560.00	2	15,963	0.01%
2024/02/22	8.1	517.87	15.2	523.05	517.00	-7.1	15,798	-0.04%
2024/02/21	2	514.00	5.1	514.90	507.00	-3.1	15,728	-0.02%
2024/02/20	9	495.11	11	499.18	502.00	-2	15,754	-0.01%
2024/02/19	23.1	513.03	9	510.00	502.00	14.1	15,843	0.09%
2024/02/16	4.1	502.25	3	506.67	503.00	1.1	15,945	0.01%
2024/02/15	9	508.89	12.3	510.04	496.00	-3.3	15,911	-0.02%
2024/02/05	9	493.23	18	494.12	492.00	-9	15,905	-0.06%
2024/02/02	35.3	502.57	19.3	496.68	488.50	16.1	15,787	0.10%
2024/02/01	24	467.31	38	477.40	488.00	-14	15,625	-0.09%
2024/01/31	30	443.43	32	441.77	444.00	-2	15,346	-0.01%
2024/01/30	16	412.63	52.4	406.58	420.00	-36.3	15,277	-0.24%
2024/01/29	21	391.00	20	391.78	395.50	1	15,176	0.01%
2024/01/26	15	378.16	15	376.03	380.50	0	15,110	0.00%
2024/01/25	27	384.37	20	384.97	380.50	7	15,092	0.05%
2024/01/24	10	391.05	10	390.15	392.00	0	15,113	0.00%
2024/01/23	75	384.47	79.3	384.71	385.00	-4.3	15,081	-0.03%
2024/01/22	14	364.82	12	364.83	371.00	2	14,889	0.01%
2024/01/19	4	354.38	7	358.93	354.50	-3	14,857	-0.02%
2024/01/18	12	369.38	10	366.20	360.00	2	14,806	0.01%
2024/01/17	23	370.80	30	370.18	367.00	-7	14,731	-0.05%
2024/01/16	18.1	370.31	61	367.21	371.00	-42.9	14,678	-0.29%
2024/01/15	181.5	384.20	174.1	384.70	376.50	7.4	14,597	0.05%	大買/大賣/
2024/01/12	71	370.01	55	369.09	370.00	16	14,128	0.11%
2024/01/11	33.4	357.54	37	357.32	352.50	-3.6	13,859	-0.03%
2024/01/10	22	363.16	12	361.79	367.00	10	13,575	0.07%
2024/01/09	43	358.48	19.2	357.10	362.00	23.8	13,419	0.18%
2024/01/08	7	342.07	8.1	341.68	343.50	-1.1	13,166	-0.01%
2024/01/05	5	331.90	6	332.83	334.00	-1	13,086	-0.01%
2024/01/04	44	336.05	21	335.99	331.50	23	13,130	0.17%
2024/01/03	33.1	338.31	31	339.65	339.50	2.1	12,941	0.02%
2024/01/02	35	338.54	38.2	336.20	342.00	-3.2	12,972	-0.02%
2023/12/29	80.1	332.12	62	328.37	327.00	18.1	12,959	0.14%
2023/12/28	17	337.97	22.2	335.75	348.00	-5.2	12,540	-0.04%
2023/12/27	21.1	319.69	11	318.09	316.50	10.1	12,407	0.08%
2023/12/26	8.4	320.98	5	322.20	315.00	3.4	12,443	0.03%
2023/12/25	35	333.46	38	333.30	333.50	-3	12,426	-0.02%
2023/12/22	21.2	321.52	19	321.32	321.00	2.2	12,567	0.02%
2023/12/21	11	322.00	11	322.95	318.50	0	12,690	0.00%
2023/12/20	11.1	331.69	9	331.00	329.00	2.1	12,710	0.02%
2023/12/19	2.2	330.61	2.4	335.01	332.50	-0.2	12,698	0.00%
2023/12/18	22.2	343.59	21.1	346.38	340.00	1.2	12,706	0.01%
2023/12/15	24.2	354.15	24.3	364.44	347.50	-0.1	12,695	0.00%
2023/12/14	5.4	356.36	12	354.08	355.00	-6.7	12,522	-0.05%
2023/12/13	22	361.75	20.1	359.79	355.50	2	12,405	0.02%
2023/12/12	15.8	353.49	14	351.21	356.00	1.8	12,247	0.01%
2023/12/11	19.5	342.09	19.6	338.34	339.00	-0.1	12,126	0.00%
2023/12/08	33.1	365.06	52.4	365.57	367.00	-19.4	11,943	-0.16%
2023/12/07	54.5	365.76	65.2	360.19	360.50	-10.8	11,751	-0.09%
2023/12/06	60	345.76	95.1	339.09	345.00	-35.1	11,318	-0.31%
2023/12/05	197.1	325.42	135.2	328.82	340.00	61.9	10,842	0.57%	大買/大賣/
2023/12/04	39	307.00	42.2	307.27	309.50	-3.2	10,334	-0.03%
2023/12/01	8.2	291.17	13.4	291.61	285.00	-5.2	10,050	-0.05%
2023/11/30	14.3	279.50	17	278.68	280.00	-2.7	9,890	-0.03%
2023/11/29	1	274.50	0	0.00	274.50	1	9,933	0.01%
2023/11/28	5	272.30	5	268.61	275.50	0	10,156	0.00%
2023/11/27	20	271.95	19.2	271.28	266.50	0.8	10,131	0.01%
2023/11/24	25	273.98	30	271.47	275.00	-5	9,994	-0.05%
2023/11/23	15	254.80	12	251.17	252.50	3	9,949	0.03%
2023/11/22	3.1	258.85	2	257.75	256.00	1.1	10,050	0.01%
2023/11/21	4	264.75	6	265.00	262.00	-2	10,180	-0.02%
2023/11/20	14	263.40	12.6	267.67	263.50	1.5	10,417	0.01%
2023/11/17	7	277.07	5.7	279.74	273.00	1.4	10,720	0.01%
2023/11/16	17.2	276.40	18.1	277.21	280.00	-1	10,852	-0.01%
2023/11/15	22.1	273.77	22	274.96	275.50	0.1	10,892	0.00%
2023/11/14	15.2	255.31	17	255.47	258.50	-1.8	10,845	-0.02%
2023/11/13	10	246.45	11	243.64	247.50	-1	10,839	-0.01%
2023/11/10	6	238.08	7	234.93	237.50	-1	10,923	-0.01%
2023/11/09	4.5	238.02	2	241.50	234.50	2.5	10,959	0.02%
2023/11/08	3	243.98	4	242.75	242.00	-1	10,935	-0.01%
2023/11/07	53	242.79	55	247.47	242.00	-2	10,964	-0.02%
2023/11/06	4	243.84	0	0.00	241.00	4	10,911	0.04%
2023/11/03	15	228.63	14	228.00	225.00	1	10,967	0.01%
2023/11/02	5	228.25	3	224.50	224.50	2	10,967	0.02%
2023/11/01	6	220.83	4.1	220.90	224.00	2	10,955	0.02%
2023/10/31	14.1	230.95	14.1	239.35	224.00	0	10,889	0.00%
2023/10/30	14	245.18	15	247.86	244.00	-1	10,858	-0.01%
2023/10/27	4.1	260.54	8.3	254.82	251.00	-4.2	11,053	-0.04%
2023/10/26	2	262.75	0	0.00	262.00	2	10,964	0.02%
2023/10/25	0	0.00	0	267.50	260.50	0	10,877	0.00%
2023/10/24	1	278.93	2	268.25	264.50	-1	10,767	-0.01%
2023/10/23	9.3	274.20	8	277.50	276.00	1.3	10,637	0.01%
2023/10/20	3	262.67	3	257.17	263.00	0	10,519	0.00%
2023/10/19	4	265.36	2	266.76	260.50	2	10,436	0.02%
2023/10/18	20	274.68	23	274.72	270.00	-3	10,358	-0.03%
2023/10/17	10	293.12	3	285.67	282.00	7	10,301	0.07%
2023/10/16	11	285.18	11	280.77	286.50	0	10,209	0.00%
2023/10/13	1	279.98	1	283.00	279.00	0	10,184	0.00%
2023/10/12	9	289.26	8.1	288.33	282.00	1	10,510	0.01%
2023/10/11	14	297.90	15.1	298.19	291.50	-1	10,446	-0.01%
2023/10/06	10	292.85	10.4	293.44	300.50	-0.3	10,317	0.00%
2023/10/05	28	285.38	33	284.97	287.00	-5	10,182	-0.05%
2023/10/04	7.1	268.57	13.6	271.78	271.50	-6.6	9,949	-0.07%
2023/10/03	11	261.86	15	261.27	264.50	-4	9,877	-0.04%
2023/10/02	17.7	266.80	2	270.47	261.00	15.7	9,718	0.16%
2023/09/28	9	259.22	10.2	262.68	271.00	-1.2	9,563	-0.01%
2023/09/27	16	263.12	18.2	260.08	265.00	-2.2	9,350	-0.02%
2023/09/26	15.4	248.05	20	248.80	251.50	-4.6	9,032	-0.05%
2023/09/25	10	238.55	10	234.60	237.00	0	8,848	0.00%
2023/09/22	15	243.17	9	241.17	236.00	6	8,783	0.07%
2023/09/21	8	247.31	8.1	245.74	244.50	-0.1	8,758	0.00%
2023/09/20	2	248.45	4.5	244.18	248.00	-2.5	8,738	-0.03%
2023/09/19	16	239.32	19.1	241.72	237.50	-3.1	8,858	-0.03%
2023/09/18	0	250.67	1	251.94	246.50	-1	8,894	-0.01%
2023/09/15	15	258.00	15	260.00	257.50	0	8,950	0.00%
2023/09/14	8	256.01	10	264.35	258.00	-2	9,015	-0.02%
2023/09/13	9	271.17	9	276.83	266.00	0	9,182	0.00%
2023/09/12	8	283.13	7	268.00	283.00	1	9,729	0.01%
2023/09/08	1	294.00	1	293.00	293.00	0	10,021	0.00%
2023/09/07	0	0.00	0.3	291.00	290.50	-0.3	10,082	0.00%
2023/09/06	2	293.25	2	291.77	290.00	0	10,299	0.00%
2023/09/05	10.1	289.06	8	292.88	289.00	2.1	10,371	0.02%
2023/09/04	19	302.24	19	301.97	300.00	0	10,417	0.00%
2023/09/01	20	308.87	19	304.34	292.50	1	10,454	0.01%
2023/08/31	2	295.50	2	295.48	299.50	0	10,427	0.00%
2023/08/30	14	291.54	14.1	290.21	293.00	-0.1	11,197	0.00%
2023/08/29	13	285.73	14	285.43	289.00	-1	11,426	-0.01%
2023/08/28	2	274.29	2	275.75	275.00	0	11,457	0.00%
2023/08/25	4	286.13	4.1	286.42	286.50	-0.1	11,690	0.00%
2023/08/24	42	290.89	43	290.71	280.50	-1	11,751	-0.01%
2023/08/23	29	279.08	28	280.30	276.50	1	11,892	0.01%
2023/08/22	8.1	264.05	9	268.50	276.50	-1	11,782	-0.01%
2023/08/21	18	242.19	19	243.05	251.50	-1	11,843	-0.01%
2023/08/18	20	237.95	13	236.93	229.00	7	11,991	0.06%
2023/08/17	8	229.82	8.1	232.03	236.00	-0.1	12,409	0.00%
2023/08/16	4	214.50	4	213.88	220.50	0	12,760	0.00%
2023/08/15	3	206.98	6.1	206.88	211.50	-3	13,520	-0.02%
2023/08/14	10	196.80	10.1	206.68	192.50	-0.1	13,995	0.00%
2023/08/11	5	212.00	6	211.50	211.50	-1	14,177	-0.01%
2023/08/10	11.1	218.18	9	216.72	208.50	2.1	14,810	0.01%
2023/08/09	9	221.17	6.4	220.70	224.00	2.6	15,071	0.02%
2023/08/08	28	220.55	29	219.00	215.00	-1	15,351	-0.01%
2023/08/07	2	214.71	2	210.50	210.00	0	15,491	0.00%
2023/08/04	2.3	213.37	2.2	211.99	213.00	0.1	15,662	0.00%
2023/08/02	15	216.03	15.3	215.06	204.50	-0.3	16,601	0.00%
2023/08/01	29	237.92	39.5	219.18	215.50	-10.4	16,927	-0.06%
2023/07/31	0	0.00	9	235.33	239.00	-9	16,830	-0.05%
2023/07/28	0	0.00	0	228.50	229.00	0	17,038	0.00%
2023/07/26	1	210.50	0	0.00	212.00	1	17,983	0.01%
2023/07/24	5	208.00	0	0.00	202.50	5	18,317	0.03%
2023/07/21	0	0.00	1	214.00	216.00	-1	18,531	-0.01%
2023/07/20	1	206.50	0	0.00	207.00	1	18,924	0.01%
2023/07/19	3	192.00	0	195.00	194.50	3	19,270	0.02%
2023/07/18	11	211.00	0	0.00	205.00	11	19,478	0.06%
2023/07/17	2	216.29	4.2	211.05	217.50	-2.2	19,696	-0.01%
2023/07/14	3.3	194.86	7.1	192.44	200.00	-3.8	19,571	-0.02%
2023/07/13	1	180.99	1	183.00	182.00	0	19,921	0.00%
2023/07/12	6	180.33	4	173.38	179.50	2	20,297	0.01%
2023/07/11	1	166.00	2	166.00	166.00	-1	20,490	0.00%
2023/07/10	0	0.00	3.5	158.21	160.50	-3.5	21,069	-0.02%
2023/07/07	0	0.00	1.5	149.17	149.50	-1.5	21,127	-0.01%
2023/07/05	2.3	147.35	1	147.00	146.00	1.3	21,794	0.01%
2023/07/04	0	0.00	10	150.00	149.00	-10	22,408	-0.04%
2023/07/03	14	147.71	0	0.00	149.00	14	22,625	0.06%
2023/06/30	1	147.01	1	146.53	147.50	0	22,645	0.00%
2023/06/29	2.1	151.79	3.1	151.03	153.50	-1	22,638	0.00%
2023/06/28	11.1	153.09	10.2	153.66	150.50	0.9	22,599	0.00%
2023/06/27	13	157.88	12	158.75	154.00	1	22,552	0.00%
2023/06/26	4	164.13	10	165.25	162.50	-6	22,389	-0.03%
2023/06/21	18.3	163.17	10	162.90	163.50	8.3	22,342	0.04%
2023/06/20	12	161.38	16.1	161.53	162.00	-4.1	22,277	-0.02%
2023/06/19	26.1	165.20	28.1	164.97	161.00	-2	22,196	-0.01%
2023/06/16	31.2	164.39	37	165.99	165.50	-5.8	22,158	-0.03%
2023/06/15	10.3	155.17	11	156.55	157.00	-0.7	21,752	0.00%
2023/06/14	8	147.99	8.1	148.23	146.00	-0.1	21,479	0.00%
2023/06/13	13.2	149.15	13	149.27	146.50	0.2	21,487	0.00%
2023/06/12	16	145.41	7	148.05	147.50	9	21,458	0.04%
2023/06/09	12	153.04	8	151.88	153.50	4	21,336	0.02%
2023/06/08	12	153.08	9	153.83	151.50	3	21,375	0.01%
2023/06/07	22.1	153.82	15	154.00	155.00	7	21,519	0.03%
2023/06/06	16	152.41	15.3	152.34	153.00	0.7	21,748	0.00%
2023/06/05	44.1	160.71	42.2	161.14	156.00	2	22,003	0.01%
2023/06/02	59	150.98	70.2	152.84	158.00	-11.2	21,575	-0.05%
2023/06/01	24.1	144.77	24.1	145.04	144.00	0.1	21,395	0.00%
2023/05/31	44	142.22	48	142.32	145.00	-4	21,260	-0.02%
2023/05/30	37.2	139.63	36.5	140.26	141.00	0.6	20,917	0.00%
2023/05/29	47.1	142.96	41	142.49	141.00	6.1	20,759	0.03%
2023/05/26	24	138.92	26	139.25	135.50	-2	20,465	-0.01%
2023/05/25	33.2	139.98	30	140.50	141.00	3.2	20,375	0.02%
2023/05/24	51.2	137.13	55	136.69	139.00	-3.8	20,944	-0.02%
2023/05/23	63.1	132.82	58.2	131.40	137.00	4.8	21,081	0.02%
2023/05/22	23	129.17	25	128.24	128.50	-2	20,821	-0.01%
2023/05/19	91	122.45	146.1	121.75	123.50	-55.1	20,484	-0.27%	大賣/
2023/05/18	65	115.60	28	115.27	117.50	37	19,659	0.19%
2023/05/17	16.1	107.54	12	108.50	107.00	4.1	19,385	0.02%
2023/05/16	79	107.10	75.1	106.90	109.50	3.9	19,125	0.02%
2023/05/15	14	104.36	19.1	104.61	105.00	-5.1	18,444	-0.03%
2023/05/12	26.1	97.76	22	98.60	101.50	4.1	18,028	0.02%
2023/05/11	26.1	97.76	22	98.60	95.40	4.1	17,657	0.02%
2023/05/10	4	99.03	1	98.90	98.90	3	17,423	0.02%
2023/05/09	36.7	109.56	40.6	106.70	103.00	-3.9	17,153	-0.02%
2023/05/08	25.1	104.95	49	106.19	109.00	-23.9	16,130	-0.15%
2023/05/05	13	98.09	9	99.16	99.10	4	15,714	0.03%
2023/05/04	9	98.39	8.1	98.85	99.30	0.9	15,651	0.01%
2023/05/03	27	99.10	6	97.80	97.40	21	15,618	0.13%
2023/05/02	39	99.40	35.6	99.88	103.50	3.4	15,474	0.02%
2023/04/28	15	94.33	27	94.88	94.90	-12	15,106	-0.08%
2023/04/27	3	91.37	2	91.60	92.60	1	15,100	0.01%
2023/04/26	24	93.44	12	93.55	92.30	12	14,970	0.08%
2023/04/25	18.1	95.31	45.1	94.64	93.70	-27	14,800	-0.18%
2023/04/24	53	99.29	24	98.63	98.80	29	14,460	0.20%
2023/04/21	15	96.97	19	95.17	95.40	-4	14,258	-0.03%
2023/04/20	9	99.07	7	98.50	97.10	2	14,161	0.01%
2023/04/19	19	99.11	19	99.66	99.00	0	14,099	0.00%
2023/04/18	23	99.25	19	100.88	97.90	4	14,320	0.03%
2023/04/17	9	98.96	6	98.32	97.10	3	14,921	0.02%
2023/04/14	2.1	99.40	2	95.65	94.70	0.1	15,018	0.00%
2023/04/13	3.1	97.80	4	98.88	95.00	-0.9	15,106	-0.01%
2023/04/12	40	95.70	42	95.52	96.80	-2	14,531	-0.01%
2023/04/11	12	86.05	19.1	87.24	88.00	-7.1	14,422	-0.05%
2023/04/10	4.1	81.55	3	81.87	80.00	1.1	14,136	0.01%
2023/04/07	53	79.13	53	79.07	78.90	0	13,888	0.00%
2023/04/06	13	70.10	12.2	71.70	73.40	0.8	13,320	0.01%
2023/03/31	3	69.07	0	0.00	69.30	3	13,138	0.02%
2023/03/30	1	69.40	3	70.27	70.10	-2	13,147	-0.02%
2023/03/29	3.2	69.31	3	69.43	69.50	0.2	13,175	0.00%
2023/03/28	6	68.80	2	68.75	69.00	4	13,250	0.03%
2023/03/27	4	69.63	0	0.00	69.20	4	13,199	0.03%
2023/03/24	11	71.52	13	71.56	71.60	-2	13,146	-0.02%
2023/03/23	14	69.75	11	70.48	71.10	3	13,169	0.02%
2023/03/22	3	72.03	3	72.17	70.30	0	13,179	0.00%
2023/03/21	13	71.62	16	72.46	71.20	-3	13,105	-0.02%
2023/03/20	3	70.07	3	68.80	72.00	0	12,850	0.00%
2023/03/17	2	66.70	0	0.00	66.70	2	12,670	0.02%
2023/03/16	9	66.93	14	66.52	66.20	-5	12,877	-0.04%
2023/03/15	21	68.42	19	68.72	67.40	2	13,338	0.01%
2023/03/14	12	67.83	10	67.07	66.80	2	13,476	0.01%
2023/03/13	2	67.10	0.3	67.30	67.00	1.7	13,395	0.01%
2023/03/10	5	71.34	9	72.68	70.00	-4	13,319	-0.03%
2023/03/09	17.5	73.41	15.2	73.69	75.50	2.3	13,009	0.02%
2023/03/08	19.2	72.31	23	72.84	72.70	-3.8	12,513	-0.03%
2023/03/07	112	69.27	111.9	69.12	68.90	0.1	12,001	0.00%	大買/大賣/
2023/03/06	16	64.13	20.1	65.52	65.60	-4.1	11,557	-0.04%
2023/03/03	1	64.70	0.1	64.00	63.00	1	11,394	0.01%
2023/03/02	2	63.30	1	63.90	63.00	1	11,292	0.01%
2023/03/01	2	63.50	5	63.18	63.50	-3	11,251	-0.03%
2023/02/24	38.1	65.06	37	63.80	63.00	1.1	11,218	0.01%
2023/02/23	1	63.80	3	64.00	64.30	-2	11,108	-0.02%
2023/02/22	113.1	65.65	120	64.69	64.80	-6.9	10,890	-0.06%	大買/大賣/
2023/02/21	12.8	61.53	18.1	62.79	64.50	-5.2	9,936	-0.05%
2023/02/20	21	58.82	27.1	59.41	58.70	-6.1	9,340	-0.06%
2023/02/17	13.1	57.52	4	57.55	57.80	9.1	8,918	0.10%
2023/02/16	8	56.15	5	56.24	56.00	3	8,693	0.03%
2023/02/15	13	55.94	17	55.79	55.50	-4	8,537	-0.05%
2023/02/14	1	53.10	6	53.25	53.50	-5	8,236	-0.06%
2023/02/13	14	52.64	2	52.80	53.10	12	8,187	0.15%
2023/02/10	3	55.63	3	55.97	54.50	0	8,088	0.00%
2023/02/09	4	55.38	2	55.90	55.50	2	8,006	0.02%
2023/02/08	6	55.07	4	55.10	54.70	2	7,887	0.03%
2023/02/07	3	55.13	3	55.13	55.10	0	7,838	0.00%
2023/02/06	2	54.75	6	54.68	54.90	-4	7,803	-0.05%
2023/02/03	2	54.80	11	54.85	54.50	-9	7,776	-0.12%
2023/02/02	15	56.71	7	57.17	56.00	8	7,691	0.10%
2023/02/01	22	57.20	25	57.70	56.40	-3	7,549	-0.04%
2023/01/31	29	56.43	25	56.72	56.50	4	7,360	0.05%
2023/01/30	7	54.44	12.1	54.56	54.40	-5.1	7,096	-0.07%
2023/01/17	13.1	52.33	9	52.17	52.30	4.1	6,920	0.06%
2023/01/13	7	50.31	7	50.74	50.20	0	6,744	0.00%
2023/01/12	8	51.24	4	51.60	51.00	4	6,740	0.06%
2023/01/11	6	52.85	7	52.60	52.20	-1	6,691	-0.01%
2023/01/10	2	51.80	1	52.40	52.40	1	6,550	0.02%
2023/01/09	10	52.31	1.1	52.31	52.40	9	6,462	0.14%
2023/01/06	7	53.67	13	54.08	52.10	-6	6,331	-0.09%
2023/01/05	42	57.93	50.3	58.06	56.90	-8.3	5,863	-0.14%
2023/01/04	39.1	54.06	43	54.86	57.60	-4	4,884	-0.08%
2023/01/03	11.1	51.23	7	51.86	52.40	4.1	4,383	0.09%
2022/12/30	6	49.43	4	49.66	48.30	2	3,991	0.05%
2022/12/29	4	48.60	0	0.00	49.30	4	3,947	0.10%
2022/12/28	4	49.63	2	49.38	48.75	2	4,010	0.05%
2022/12/27	0	0.00	8	49.13	49.10	-8	4,007	-0.20%
2022/12/23	3	48.72	3	48.53	48.90	0	3,954	0.00%
2022/12/22	8	48.87	1	47.95	47.90	7	4,034	0.17%
2022/12/21	3	48.30	2.1	48.56	48.05	1	4,105	0.02%
2022/12/20	65	49.44	64.1	47.74	47.35	1	4,102	0.02%
2022/12/19	0.1	48.50	0	0.00	47.80	0.1	4,080	0.00%
2022/12/16	0	0.00	2.1	49.11	49.20	-2.1	4,153	-0.05%
2022/12/14	0.1	48.80	15	49.12	49.25	-14.9	4,679	-0.32%
2022/12/13	5	48.26	0.6	48.35	48.45	4.4	4,798	0.09%
2022/12/09	1	48.65	4	48.95	48.80	-3	4,865	-0.06%
2022/12/08	42	50.11	28.5	49.38	49.60	13.5	4,771	0.28%
2022/12/07	23	49.18	32	49.05	49.65	-9	4,481	-0.20%
2022/12/06	1	48.70	6.1	48.67	48.70	-5.1	3,873	-0.13%
2022/12/05	0	0.00	10.1	44.40	44.30	-10.1	3,623	-0.28%
2022/12/02	0.1	42.50	0	0.00	42.70	0.1	3,578	0.00%
2022/11/28	0	0.00	1	41.30	41.35	-1	3,655	-0.03%
2022/11/21	1	40.35	3.1	40.29	40.50	-2.1	3,607	-0.06%
2022/11/18	1	38.50	1	39.10	38.20	0	3,553	0.00%
2022/11/17	1	38.90	0.1	38.20	38.70	1	3,577	0.03%
2022/11/15	0.1	38.15	0	0.00	38.40	0.1	3,578	0.00%
2022/11/11	2	37.25	0	0.00	36.90	2	3,643	0.05%
2022/11/10	0	0.00	1	39.40	37.75	-1	3,711	-0.03%
2022/11/07	0	0.00	1	38.60	39.00	-1	3,723	-0.03%
2022/11/02	1	38.30	0	0.00	38.50	1	3,806	0.03%
2022/11/01	0	0.00	0.1	37.60	37.90	-0.1	3,801	0.00%
2022/10/28	2	37.33	0	0.00	36.20	2	3,790	0.05%
2022/10/26	0	37.75	0	0.00	37.50	0	3,779	0.00%
2022/10/25	1	38.60	1	38.45	38.45	0	3,769	0.00%
2022/10/21	0.1	37.90	0	0.00	38.00	0.1	3,779	0.00%
2022/10/17	2	40.70	3	41.30	41.50	-1	3,704	-0.03%
2022/10/14	4	43.31	14	43.18	42.90	-10	3,650	-0.27%
2022/10/12	2	43.00	14	42.69	43.45	-12	3,536	-0.34%
2022/10/06	2	43.25	2	43.33	42.30	0	3,426	0.00%
2022/10/05	3	42.67	6	43.25	43.20	-3	3,386	-0.09%
2022/10/04	0	0.00	2	41.45	41.90	-2	3,296	-0.06%
2022/10/03	2	40.95	0	0.00	40.05	2	3,240	0.06%
2022/09/30	3	40.68	3	40.62	41.60	0	3,204	0.00%
2022/09/29	6	42.45	5	42.03	41.70	1	3,138	0.03%
2022/09/28	2	42.43	1	43.40	40.45	1	3,009	0.03%
2022/09/27	5	41.64	4	41.45	42.00	1	2,891	0.03%
2022/09/26	0.1	41.60	1	41.10	40.30	-0.9	2,822	-0.03%
2022/09/23	0	0.00	1	45.20	44.20	-1	2,741	-0.04%
2022/09/22	3	43.80	4	43.81	44.90	-1	2,634	-0.04%
2022/09/21	11	44.74	8	44.73	44.00	3	2,393	0.13%
2022/09/20	1	43.35	2	43.94	43.50	-1	1,968	-0.05%
2022/09/19	2	41.93	1	40.75	40.40	1	1,755	0.06%
2022/09/16	2.2	40.10	1	39.95	39.15	1.2	1,629	0.07%
2022/09/12	0	0.00	0.1	40.43	40.55	-0.1	1,558	-0.01%
2022/09/07	0	0.00	1	40.00	39.60	-1	1,542	-0.06%
2022/09/05	0	0.00	1	40.80	41.20	-1	1,577	-0.06%
2022/09/02	2.1	42.30	1.1	42.01	42.00	1	1,529	0.06%
2022/09/01	1	39.75	1	39.55	39.55	0	1,390	0.00%
2022/08/31	0	0.00	10	40.71	40.70	-10	1,364	-0.73%
2022/08/30	1	40.35	0	0.00	39.55	1	1,303	0.08%
2022/08/26	0.4	39.40	1	39.25	39.10	-0.6	1,238	-0.05%
2022/08/18	11	39.55	2.2	40.44	39.30	8.8	1,131	0.78%
2022/08/17	0.1	40.30	11	39.36	39.00	-10.9	1,067	-1.02%
2022/08/16	10	38.65	1	38.50	38.70	9	970	0.93%
2022/08/15	1	36.90	1	36.90	36.95	0	924	0.00%
2022/08/11	0	0.00	24	36.09	36.30	-24	924	-2.60%
2022/08/10	21	38.47	0	0.00	38.10	21	879	2.39%
2022/08/05	0	0.00	2	36.35	36.35	-2	826	-0.24%
2022/08/03	1	36.35	0	0.00	36.05	1	833	0.12%
2022/07/29	0	0.00	2	37.05	37.10	-2	846	-0.24%
2022/07/28	2	37.80	0	0.00	37.75	2	844	0.24%
2022/07/27	4	36.63	0	0.00	36.90	4	834	0.48%
2022/07/26	0	36.75	3	37.38	36.50	-3	834	-0.36%
2022/07/25	2	37.53	0	0.00	38.60	2	819	0.24%
2022/07/22	1	36.85	0	0.00	36.70	1	804	0.13%
2022/07/21	4	36.96	0	0.00	36.85	4	819	0.49%
2022/07/20	2	37.00	2	37.43	36.85	0	869	0.00%
2022/07/18	0	0.00	5	36.75	37.05	-5	879	-0.57%
2022/07/14	7	36.96	0	0.00	37.00	7	911	0.77%
2022/07/13	0	0.00	1	36.00	36.10	-1	851	-0.12%
2022/07/06	0	0.00	1	34.00	33.70	-1	913	-0.11%
2022/07/05	1	34.95	0	0.00	35.00	1	940	0.11%
2022/07/04	5	33.90	2	33.90	34.00	3	980	0.31%
2022/06/28	3	35.95	2	36.55	35.15	1	1,199	0.08%
2022/06/27	2	35.40	3	35.55	35.50	-1	1,179	-0.08%
2022/06/24	1	34.60	1	35.90	35.60	0	1,177	0.00%
2022/06/22	0	0.00	2	33.18	33.20	-2	1,166	-0.17%
2022/06/21	0	0.00	10	33.30	33.60	-10	1,186	-0.84%
2022/06/20	1	32.65	5	33.25	32.55	-4	1,199	-0.33%
2022/06/17	0	0.00	1	33.35	33.90	-1	1,213	-0.08%
2022/06/15	11	37.49	0	0.00	35.00	11	1,273	0.86%
2022/06/14	1	34.55	0	0.00	34.40	1	1,237	0.08%
2022/06/09	0	0.00	1	36.25	36.15	-1	1,471	-0.07%
2022/05/31	0	36.15	0	0.00	36.15	0	1,515	0.00%
2022/05/19	1	34.00	0	0.00	34.60	1	1,549	0.06%
2022/05/18	0.1	34.75	0	0.00	35.15	0.1	1,545	0.00%
2022/05/16	1	34.15	1.2	34.57	34.35	-0.2	1,548	-0.01%
2022/05/13	1	34.35	0	0.00	34.50	1	1,557	0.06%
2022/05/12	1	34.70	0	0.00	33.70	1	1,560	0.06%
2022/05/11	2	35.08	0	0.00	34.80	2	1,553	0.13%
2022/05/10	0	0.00	15	34.86	35.70	-15	1,557	-0.96%
2022/05/06	0	0.00	0.5	37.80	37.60	-0.5	1,549	-0.03%
2022/05/05	0	0.00	1.1	38.55	38.40	-1.1	1,555	-0.07%
2022/05/04	11	38.32	0	0.00	38.00	11	1,553	0.71%
2022/04/29	0	0.00	1	38.30	38.30	-1	1,573	-0.06%
2022/04/28	1	38.50	0	0.00	38.40	1	1,574	0.06%
2022/04/27	2	38.95	0	0.00	39.20	2	1,579	0.13%
2022/04/26	7	40.03	6	40.99	40.20	1	1,584	0.06%
2022/04/25	15	38.67	5	38.50	38.90	10	1,699	0.59%
2022/04/22	1	40.80	0	0.00	40.00	1	1,724	0.06%
2022/04/20	0	41.60	15	41.17	41.10	-15	2,108	-0.71%
2022/04/18	0	0.00	0.1	41.95	41.90	-0.1	2,478	0.00%
2022/04/14	1.4	42.05	1	43.10	43.00	0.4	2,444	0.01%
2022/04/12	3	42.48	1	42.20	42.15	2	2,426	0.08%
2022/04/11	0.1	43.95	2	43.85	43.50	-1.9	2,394	-0.08%
2022/04/08	0.3	43.00	2	44.60	44.20	-1.7	2,363	-0.07%
2022/04/07	3	42.75	1	42.50	42.30	2	2,310	0.09%
2022/04/06	22	44.28	9	44.11	44.60	13	2,254	0.58%
2022/04/01	2.1	42.15	3	42.03	42.00	-0.9	2,133	-0.04%
2022/03/31	16	41.92	0	0.00	41.10	16	2,107	0.76%
2022/03/30	2	41.55	1	41.65	41.60	1	2,059	0.05%
2022/03/23	0	0.00	4	41.76	41.15	-4	2,013	-0.20%
2022/03/22	2	42.45	0	0.00	41.85	2	2,001	0.10%
2022/03/21	0	0.00	13	41.85	41.60	-13	1,999	-0.65%
2022/03/17	10	41.20	1	41.05	41.30	9	1,927	0.47%
2022/03/16	8	41.56	7	41.83	41.30	1	1,887	0.05%
2022/03/15	0	0.00	1	40.90	40.05	-1	1,786	-0.06%
2022/03/14	6	40.51	3	41.32	42.05	3	1,743	0.17%
2022/03/03	1	38.55	1	38.15	38.70	0	1,636	0.00%
2022/02/22	1	37.80	0	0.00	37.60	1	1,614	0.06%
2022/02/21	0.1	38.30	0	0.00	38.20	0.1	1,607	0.01%
2022/02/16	3	38.38	0	0.00	38.90	3	1,616	0.19%
2022/02/15	1	38.00	0	0.00	38.00	1	1,617	0.06%
2022/02/14	1	38.45	0	0.00	38.50	1	1,609	0.06%
2022/02/08	0	0.00	1	39.25	39.25	-1	1,594	-0.06%
2022/01/24	0	0.00	1	37.25	37.75	-1	1,571	-0.06%
2022/01/21	1	39.15	5	39.05	39.05	-4	1,548	-0.26%
2022/01/20	1.1	39.63	1	40.10	39.70	0.1	1,541	0.01%
2022/01/18	6.1	41.83	3	40.40	40.20	3.1	1,507	0.21%
2022/01/17	0.1	39.44	0	0.00	40.25	0.1	1,338	0.01%
2022/01/14	1	40.00	3	40.85	39.80	-2	1,299	-0.15%
2022/01/13	4.2	43.20	7	43.11	42.70	-2.8	1,204	-0.23%
2022/01/12	9	43.03	21	43.50	43.55	-12	888	-1.35%
2022/01/11	6	39.60	15	39.60	39.60	-9	556	-1.62%
2022/01/10	1	35.95	0	0.00	36.00	1	460	0.22%
2021/12/15	0.2	37.20	2	37.35	36.95	-1.9	567	-0.33%
2021/12/13	2	35.60	2	35.80	35.90	0	571	0.00%
2021/12/03	2	35.08	0	0.00	35.00	2	600	0.33%
2021/12/01	0	0.00	1	35.25	35.40	-1	602	-0.17%
2021/11/25	1	35.85	0	0.00	35.95	1	579	0.17%
2021/11/24	1	36.10	0	0.00	36.30	1	578	0.17%
2021/11/09	1	37.45	0	0.00	37.50	1	649	0.15%
2021/10/14	10	34.88	0	0.00	34.90	10	828	1.21%
2021/10/13	10	35.40	0	0.00	35.30	10	860	1.16%
2021/10/06	4	37.25	0	0.00	37.00	4	1,004	0.40%
2021/10/01	1	39.35	2	39.15	38.10	-1	996	-0.10%
2021/09/28	0	0.00	1	38.05	38.30	-1	927	-0.11%
2021/09/17	1	38.45	1	39.05	39.05	0	964	0.00%
2021/09/16	1	40.75	0	0.00	39.20	1	970	0.10%
2021/09/09	1	35.70	1	35.30	35.90	0	949	0.00%
2021/08/23	1	38.00	0	0.00	38.00	1	988	0.10%
2021/08/19	5	36.25	0	0.00	36.15	5	986	0.51%
2021/08/17	0	0.00	1	37.65	38.00	-1	977	-0.10%
2021/08/16	6	38.17	1	38.40	38.30	5	980	0.51%
2021/08/13	1.1	39.14	0	0.00	39.90	1.1	977	0.11%
2021/08/11	6	40.52	0	0.00	40.45	6	995	0.60%
2021/08/10	1	40.95	0	0.00	40.80	1	1,012	0.10%
2021/08/09	4	41.56	0	0.00	41.65	4	1,046	0.38%
2021/08/06	3	42.07	0	0.00	42.10	3	1,080	0.28%
2021/08/05	4.1	42.65	0	0.00	42.50	4.1	1,115	0.37%
2021/08/03	0	0.00	1	43.20	43.15	-1	1,265	-0.08%
2021/07/28	0	0.00	2	45.50	44.10	-2	1,649	-0.12%
2021/07/27	0	0.00	3	46.98	46.55	-3	1,679	-0.18%
2021/07/26	1	47.50	30	47.50	47.85	-29	1,707	-1.70%
2021/07/19	1	45.40	11	45.46	46.05	-10	1,852	-0.54%
2021/07/16	1	45.50	0	0.00	44.85	1	1,870	0.05%
2021/07/15	9	44.90	0.1	44.00	45.00	8.9	1,878	0.47%
2021/07/14	0	0.00	22	44.60	43.85	-22	1,905	-1.15%
2021/07/13	3	43.60	2	43.10	44.30	1	1,937	0.05%
2021/07/12	1	41.00	0	0.00	41.10	1	1,897	0.05%
2021/07/09	1	41.15	0	0.00	41.20	1	2,013	0.05%
2021/07/08	3	41.50	0	0.00	41.55	3	2,078	0.14%
2021/07/07	5	41.81	0	0.00	41.55	5	2,132	0.23%
2021/07/06	1	42.15	0	0.00	42.10	1	2,164	0.05%
2021/07/05	2	41.88	0	0.00	42.15	2	2,277	0.09%
2021/07/02	1	42.05	0	0.00	42.05	1	2,329	0.04%
2021/07/01	1	42.30	2	42.30	42.30	-1	2,341	-0.04%
2021/06/30	1	43.80	0	0.00	43.60	1	2,366	0.04%
2021/06/29	1	43.15	1	43.95	43.75	0	2,394	0.00%
2021/06/22	0	0.00	0.2	42.50	42.20	-0.2	2,405	-0.01%
2021/06/21	1	41.35	0	0.00	41.05	1	2,399	0.04%
2021/06/18	1	42.60	0	0.00	42.30	1	2,409	0.04%
2021/06/17	0	43.00	0	0.00	42.70	0	2,422	0.00%
2021/06/15	1	43.50	0	0.00	43.25	1	2,440	0.04%
2021/06/11	1	43.35	1	43.25	43.40	0	2,443	0.00%
2021/06/09	1	42.00	0	0.00	41.60	1	2,449	0.04%
2021/06/03	0	0.00	1	43.95	43.90	-1	2,501	-0.04%
2021/06/02	2	43.75	1	44.30	43.80	1	2,543	0.04%
2021/06/01	0	0.00	1	44.50	44.45	-1	2,563	-0.04%
2021/05/31	20	44.73	1	44.70	44.25	19	2,593	0.73%
2021/05/28	2	43.45	1	43.30	43.30	1	2,667	0.04%
2021/05/25	1	42.50	0	0.00	42.20	1	2,682	0.04%
2021/05/19	0.1	42.20	4	41.81	42.10	-3.9	2,712	-0.14%
2021/05/18	1	40.95	0	0.00	42.40	1	2,721	0.04%
2021/05/14	3	41.62	2	41.88	41.70	1	2,677	0.04%
2021/05/13	0	0.00	11	40.04	40.00	-11	2,662	-0.41%
2021/05/12	1.1	41.02	10	41.68	41.10	-8.9	2,689	-0.33%
2021/05/11	2	46.40	41	45.84	45.50	-39	2,633	-1.48%
2021/05/10	12	51.52	7	50.01	49.50	5	2,569	0.19%
2021/05/07	55	49.97	1	48.55	49.35	54	2,461	2.19%
2021/05/06	0	0.00	9	49.71	50.10	-9	2,299	-0.39%
2021/05/05	1	47.60	0	0.00	45.55	1	2,236	0.04%
2021/05/04	4	46.49	2	46.05	46.35	2	2,230	0.09%
2021/05/03	2	50.48	1	49.60	49.40	1	2,211	0.05%
2021/04/29	3	50.53	5	50.80	51.10	-2	2,193	-0.09%
2021/04/28	1	50.70	2	51.05	51.30	-1	2,155	-0.05%
2021/04/27	2	50.60	0	0.00	50.20	2	2,107	0.09%
2021/04/26	2	49.68	0	49.75	49.80	2	2,082	0.10%
2021/04/23	2	48.50	1	49.25	48.20	1	2,083	0.05%
2021/04/22	8	48.51	0	0.00	48.20	8	2,102	0.38%
2021/04/20	0	0.00	1	50.80	50.20	-1	2,056	-0.05%
2021/04/19	2	51.30	0	0.00	50.50	2	2,043	0.10%
2021/04/14	1	49.00	0	0.00	49.00	1	1,921	0.05%
2021/04/12	3	49.13	1	49.70	49.35	2	1,870	0.11%
2021/04/09	4	49.90	0	0.00	50.20	4	1,857	0.22%
2021/04/08	2	48.25	1	47.20	48.45	1	1,754	0.06%
2021/04/07	1	46.50	2	46.30	46.40	-1	1,705	-0.06%
2021/04/06	5	47.18	0	0.00	47.20	5	1,721	0.29%
2021/04/01	5	46.58	0	0.00	46.90	5	1,711	0.29%
2021/03/29	0	0.00	1	44.50	45.15	-1	1,740	-0.06%
2021/03/24	1	43.60	1	43.65	43.60	0	1,817	0.00%
2021/03/23	3	43.70	2	43.90	43.40	1	1,839	0.05%
2021/03/22	0	0.00	1	44.00	44.10	-1	1,843	-0.05%
2021/03/19	0	0.00	2	44.71	44.55	-2	1,863	-0.11%
2021/03/18	2	45.75	1	46.05	45.75	1	1,869	0.05%
2021/03/17	1	46.15	1	46.40	45.60	0	1,927	0.00%
2021/03/12	0	0.00	1	46.50	46.05	-1	2,181	-0.05%
2021/03/08	1	45.85	1	46.05	46.00	0	2,498	0.00%
2021/03/05	0	0.00	6	44.35	45.60	-6	2,524	-0.24%
2021/03/04	5	46.04	0	0.00	45.25	5	2,594	0.19%
2021/03/03	6	45.88	0	0.00	46.40	6	2,729	0.22%
2021/02/24	0	0.00	1	44.90	44.40	-1	3,054	-0.03%
2021/02/22	1	45.20	0	0.00	45.40	1	3,128	0.03%
2021/02/17	0.1	43.70	1	43.60	43.85	-0.9	3,189	-0.03%
2021/02/05	1	42.55	0	0.00	42.10	1	3,201	0.03%
2021/01/21	0	0.00	0.2	43.30	42.55	-0.2	3,812	0.00%
2021/01/20	0	0.00	1	43.20	42.40	-1	4,147	-0.02%
2021/01/19	1	46.10	1	45.40	45.10	0	4,195	0.00%
2021/01/18	0	0.00	4	43.44	45.50	-4	4,295	-0.09%
2021/01/15	1	45.00	0	0.00	44.80	1	4,681	0.02%
2021/01/14	1	46.80	1	46.80	46.85	0	4,713	0.00%
2021/01/08	1	47.00	1	47.30	48.50	0	4,982	0.00%
2021/01/07	11	47.64	11	48.53	47.80	0	5,141	0.00%
2021/01/06	1	47.30	2	47.33	46.85	-1	5,382	-0.02%
2021/01/05	1	48.75	1	49.00	48.75	0	5,540	0.00%
2020/12/29	1	49.45	0	0.00	49.15	1	6,171	0.02%
2020/12/22	3	49.85	3	49.90	48.45	0	6,478	0.00%
2020/12/21	1	50.20	0	0.00	50.00	1	6,504	0.02%
2020/12/16	2	51.40	1	51.20	51.10	1	6,690	0.01%
2020/12/15	1	50.80	2	51.20	50.70	-1	6,711	-0.01%
2020/12/14	0	0.00	1	51.60	52.40	-1	6,751	-0.01%
2020/12/10	4	54.60	9	54.93	53.90	-5	6,857	-0.07%
2020/12/09	1	54.80	0	0.00	54.60	1	6,968	0.01%
2020/12/08	4	54.50	8	54.51	55.00	-4	7,502	-0.05%
2020/12/07	2.2	53.76	2	53.50	53.90	0.2	7,652	0.00%
2020/12/04	1	52.80	1	53.50	52.60	0	7,674	0.00%
2020/12/01	1	52.30	1	53.50	53.60	0	7,773	0.00%
2020/11/30	1	53.80	4	53.65	53.30	-3	7,838	-0.04%
2020/11/27	9	53.83	2	53.55	52.90	7	7,803	0.09%
2020/11/26	0	0.00	1	52.50	52.60	-1	7,738	-0.01%
2020/11/25	9	52.32	6	52.00	52.00	3	7,863	0.04%
2020/11/23	0	0.00	1	50.50	50.60	-1	7,686	-0.01%
2020/11/20	1	50.40	0	0.00	50.30	1	7,700	0.01%
2020/11/19	2	50.90	1	51.40	51.00	1	7,782	0.01%
2020/11/18	0	0.00	10	49.70	50.00	-10	7,818	-0.13%
2020/11/17	1	49.70	0	0.00	49.40	1	7,896	0.01%
2020/11/16	2	48.63	1	48.75	48.70	1	7,968	0.01%
2020/11/13	10	48.60	0	0.00	49.05	10	8,049	0.12%
2020/11/12	2	48.15	4	48.46	48.40	-2	8,314	-0.02%
2020/11/11	2	49.23	4	49.48	49.05	-2	8,505	-0.02%
2020/11/10	0	0.00	9	50.40	50.60	-9	8,463	-0.11%
2020/11/05	1	52.30	5	52.60	51.40	-4	8,393	-0.05%
2020/11/04	2	50.85	1	50.70	50.50	1	8,302	0.01%
2020/11/03	4	51.43	4	51.13	51.30	0	8,301	0.00%
2020/11/02	3	50.13	4	50.15	50.10	-1	8,341	-0.01%
2020/10/30	3	51.20	3	51.27	50.80	0	8,297	0.00%
2020/10/29	4	51.23	3	51.03	51.60	1	8,247	0.01%
2020/10/28	10	53.24	8	53.90	52.10	2	8,190	0.02%
2020/10/27	1	52.10	0	0.00	51.80	1	7,870	0.01%
2020/10/26	2	52.25	1	52.30	52.50	1	7,864	0.01%
2020/10/23	15	53.04	13	53.76	53.00	2	7,845	0.03%
2020/10/22	0	0.00	14	49.56	50.30	-14	7,533	-0.19%
2020/10/21	2	50.60	1	51.20	50.40	1	7,581	0.01%
2020/10/20	2	50.40	10	50.08	50.70	-8	7,627	-0.10%
2020/10/16	0	0.00	5	50.00	50.40	-5	8,004	-0.06%
2020/10/15	12	51.35	2	51.30	51.60	10	7,916	0.13%
2020/10/14	5	51.36	4	50.55	51.00	1	7,792	0.01%
2020/10/13	10	49.59	1	48.65	49.35	9	7,746	0.12%
2020/10/12	4	48.66	3	49.38	50.80	1	7,563	0.01%
2020/10/07	1	47.05	30	46.00	46.45	-29	7,260	-0.40%
2020/10/06	34	45.56	11	46.45	46.30	23	7,224	0.32%
2020/09/30	24	42.57	20	42.63	42.25	4	7,206	0.06%
2020/09/29	12	42.30	12	42.88	41.75	0	7,161	0.00%
2020/09/28	2	42.48	2	42.50	42.60	0	7,157	0.00%
2020/09/25	3	42.37	0	0.00	41.90	3	7,153	0.04%
2020/09/24	4	44.45	11	44.15	43.45	-7	6,989	-0.10%
2020/09/23	5	44.38	14	44.41	44.15	-9	6,934	-0.13%
2020/09/22	4	45.23	2	44.85	44.60	2	6,907	0.03%
2020/09/21	11	46.20	9	46.08	46.05	2	6,841	0.03%
2020/09/18	1	45.05	3	45.30	44.90	-2	6,729	-0.03%
2020/09/17	1	45.60	3	45.05	45.05	-2	6,685	-0.03%
2020/09/16	7	44.39	3	44.80	45.00	4	6,619	0.06%
2020/09/15	7	44.62	2	44.85	44.40	5	6,551	0.08%
2020/09/14	12	45.05	7	45.10	44.85	5	6,452	0.08%
2020/09/11	22	47.73	12	47.35	46.65	10	6,258	0.16%
2020/09/10	1	43.95	1	44.80	44.90	0	5,723	0.00%
2020/09/09	6	41.41	21	41.64	42.65	-15	5,565	-0.27%
2020/09/08	17	41.79	8	41.66	42.20	9	5,537	0.16%
2020/09/07	0	0.00	50	42.66	42.05	-50	5,442	-0.92%
2020/09/04	8	40.76	5	40.60	40.60	3	5,261	0.06%
2020/09/02	3	40.03	0	0.00	40.65	3	5,047	0.06%
2020/09/01	1	40.00	0	0.00	39.65	1	4,992	0.02%
2020/08/31	34	39.88	12	40.39	40.80	22	4,905	0.45%
2020/08/28	0	0.00	1	39.20	38.70	-1	4,688	-0.02%
2020/08/27	27	38.59	15	38.50	38.75	12	4,655	0.26%
2020/08/26	0	0.00	3	38.07	38.05	-3	4,553	-0.07%
2020/08/25	10	38.79	2	38.50	38.00	8	4,514	0.18%
2020/08/24	3	38.60	5	38.51	38.40	-2	4,417	-0.05%
2020/08/21	13	37.05	2	36.60	37.55	11	4,316	0.25%
2020/08/20	3	37.38	28	36.19	35.90	-25	4,217	-0.59%
2020/08/19	4	39.30	5	38.98	38.20	-1	4,097	-0.02%
2020/08/18	34	39.66	25	39.58	39.05	9	3,997	0.23%
2020/08/17	1	36.40	12	37.21	38.30	-11	3,711	-0.30%
2020/08/14	22	34.93	0	0.00	34.85	22	3,452	0.64%
2020/08/13	4	34.25	0	0.00	33.75	4	3,379	0.12%
2020/08/12	2	34.15	0	0.00	34.40	2	3,363	0.06%
2020/08/11	1	34.65	11	34.27	34.25	-10	3,338	-0.30%
2020/08/10	1	35.10	0	0.00	35.10	1	3,314	0.03%
2020/08/07	1	34.95	0	0.00	35.00	1	3,269	0.03%
2020/08/06	11	35.38	0	0.00	35.75	11	3,213	0.34%
2020/07/30	6	34.80	3	34.00	33.85	3	3,059	0.10%
2020/07/28	1	34.70	1	33.55	33.30	0	2,964	0.00%
2020/07/27	2	34.65	10	33.95	32.95	-8	2,874	-0.28%
2020/07/24	0	0.00	2	35.75	36.60	-2	2,756	-0.07%
2020/07/23	33	36.91	24	37.47	36.25	9	2,645	0.34%
2020/07/22	4	35.85	4	34.95	36.60	0	2,292	0.00%
2020/07/20	12	32.65	0	0.00	32.70	12	2,083	0.58%
2020/07/17	0	0.00	4	32.98	32.00	-4	2,019	-0.20%
2020/07/15	0	0.00	5	31.62	31.00	-5	1,749	-0.29%
2020/07/14	3	30.35	2	30.63	30.20	1	1,642	0.06%
2020/07/10	3	31.15	0	0.00	31.55	3	1,556	0.19%
2020/07/08	2	29.40	0	0.00	29.15	2	1,322	0.15%
2020/07/07	0	0.00	4	29.30	29.55	-4	1,309	-0.31%
2020/07/06	2	29.25	1	29.20	29.15	1	1,274	0.08%
2020/06/30	0	0.00	1	27.95	27.95	-1	1,191	-0.08%
2020/06/22	2	28.15	0	0.00	27.90	2	1,180	0.17%
2020/06/18	0	0.00	1	28.20	28.25	-1	1,170	-0.09%
2020/06/17	5	29.08	2	29.18	28.75	3	1,155	0.26%
2020/06/16	1	28.55	11	28.81	29.00	-10	1,101	-0.91%
2020/06/15	0	0.00	30	26.92	27.80	-30	1,033	-2.90%
2020/06/03	5	26.32	0	0.00	26.15	5	1,060	0.47%
2020/06/02	2	26.15	0	0.00	25.90	2	1,060	0.19%
2020/05/29	2	26.50	1	26.70	26.45	1	1,073	0.09%
2020/05/27	3	25.17	0	0.00	25.80	3	1,072	0.28%
2020/05/18	8	25.70	8	25.38	25.85	0	1,114	0.00%
2020/03/19	0	0.00	3	20.95	19.95	-3	1,439	-0.21%
2020/03/17	2	23.13	0	0.00	22.65	2	1,408	0.14%
2020/03/13	1	25.45	0	0.00	25.40	1	1,393	0.07%
2020/02/25	0	0.00	1	29.50	29.75	-1	1,260	-0.08%
2020/02/10	30	31.80	2	31.25	31.90	28	1,128	2.48%
2020/02/06	9	31.33	6	31.22	30.95	3	1,051	0.29%
2020/02/04	0	0.00	10	29.60	30.25	-10	896	-1.12%
2020/01/31	1	29.40	0	0.00	30.00	1	844	0.12%
2020/01/30	2	28.68	0	0.00	29.00	2	821	0.24%
2020/01/20	0	0.00	1	30.00	30.35	-1	785	-0.13%
2020/01/10	0	0.00	2	28.93	28.75	-2	688	-0.29%
2020/01/07	1	28.15	0	0.00	28.05	1	678	0.15%
2019/12/27	1	29.10	0	0.00	28.80	1	634	0.16%
2019/12/25	3	29.10	0	0.00	29.00	3	640	0.47%
2019/12/24	1	29.40	0	0.00	29.35	1	632	0.16%
2019/12/23	7	29.76	0	0.00	29.35	7	632	1.11%
2019/12/19	5	29.90	2	30.10	29.65	3	628	0.48%
2019/12/18	1	29.80	3	30.12	30.15	-2	618	-0.32%
2019/12/12	0	0.00	1	28.80	28.65	-1	547	-0.18%
2019/12/11	1	29.35	11	29.23	29.10	-10	544	-1.84%
2019/12/10	0	0.00	5	28.50	28.60	-5	523	-0.95%
2019/12/09	0	0.00	1	28.10	28.20	-1	521	-0.19%
2019/12/05	5	27.59	0	0.00	27.60	5	518	0.96%
2019/12/02	2	28.03	0	0.00	27.80	2	526	0.38%
2019/11/28	3	28.25	5	28.90	28.65	-2	517	-0.39%
2019/11/27	0	0.00	1	28.55	28.70	-1	508	-0.20%
2019/11/26	0	0.00	10	28.15	28.20	-10	488	-2.05%
2019/10/28	1	24.85	0	0.00	24.85	1	650	0.15%
2019/10/22	8	24.73	0	0.00	24.70	8	705	1.13%
2019/10/21	2	25.10	0	0.00	24.40	2	720	0.28%
2019/10/18	3	25.63	0	0.00	25.30	3	757	0.40%
2019/10/17	0	0.00	3	26.03	25.90	-3	823	-0.36%
2019/10/15	5	25.05	0	0.00	25.95	5	881	0.57%
2019/10/04	5	25.65	0	0.00	25.70	5	986	0.51%
2019/10/02	0	0.00	1	25.85	26.10	-1	1,003	-0.10%
2019/09/06	0	0.00	3	24.40	24.60	-3	1,216	-0.25%
2019/08/14	1	22.35	0	0.00	22.30	1	1,525	0.07%
2019/08/06	3	22.88	0	0.00	23.05	3	1,486	0.20%
2019/08/05	5	23.82	0	0.00	23.70	5	1,466	0.34%
2019/08/02	1	24.05	0	0.00	24.15	1	1,447	0.07%
2019/07/31	1	25.40	0	0.00	25.50	1	1,394	0.07%
2019/07/30	1	26.55	0	0.00	25.90	1	1,371	0.07%