華星光 (4979)-台新-高雄券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,585張
產業
上櫃通信網路類股
378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

華星光 (4979)籌碼相關－台新-高雄券商分點個股進出

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

台新-高雄券商分點個股進出
台新-高雄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
2024/05/14	17	122.12	5	123.20	122.00	12	6,451	0.19%
2024/05/13	15	121.80	15	122.03	121.50	0	6,478	0.00%
2024/05/10	14	121.54	6	121.08	120.50	8	6,533	0.12%
2024/05/09	73.2	127.60	49	128.91	124.00	24.2	6,567	0.37%
2024/05/08	36	124.54	32.8	123.88	125.50	3.3	6,492	0.05%
2024/05/07	8	119.38	7	120.00	118.00	1	6,433	0.02%
2024/05/06	10	119.15	5	118.80	118.00	5	6,449	0.08%
2024/05/03	5.2	119.83	6.1	120.92	120.00	-0.9	6,445	-0.01%
2024/05/02	13.1	118.62	6	120.00	118.00	7.1	6,453	0.11%
2024/04/30	18.4	121.24	14	121.14	121.50	4.4	6,500	0.07%
2024/04/29	13.3	119.58	35.1	118.81	120.00	-21.7	6,604	-0.33%
2024/04/26	26.5	116.49	12	116.54	115.00	14.5	6,617	0.22%
2024/04/25	13	116.54	7	115.71	114.00	6	6,690	0.09%
2024/04/24	1	113.50	3	115.00	115.00	-2	6,937	-0.03%
2024/04/23	10	112.25	5	113.19	112.50	5	7,059	0.07%
2024/04/22	11.1	114.30	6	113.25	111.00	5.1	7,104	0.07%
2024/04/19	31.2	117.20	28.6	115.02	118.00	2.7	7,153	0.04%
2024/04/18	32.3	120.02	36	120.65	122.00	-3.8	7,281	-0.05%
2024/04/17	25.3	114.46	55	114.57	118.50	-29.7	7,544	-0.39%
2024/04/16	38.9	109.93	12.1	114.62	108.00	26.8	7,667	0.35%
2024/04/15	20.1	121.50	2	121.50	119.50	18.1	7,601	0.24%
2024/04/12	14.2	127.57	7	127.57	126.50	7.2	7,661	0.09%
2024/04/11	13.1	128.95	9	127.22	126.50	4.1	7,811	0.05%
2024/04/10	24.6	129.89	25.1	130.32	131.00	-0.6	7,845	-0.01%
2024/04/09	7	123.86	6.2	124.73	123.00	0.8	7,839	0.01%
2024/04/08	9.1	124.58	13	124.04	123.50	-3.9	7,997	-0.05%
2024/04/03	13.1	128.82	12.1	128.79	127.00	1	8,132	0.01%
2024/04/02	17.3	128.17	10.2	128.39	130.50	7	8,341	0.08%
2024/04/01	13.5	127.61	22.3	125.39	129.00	-8.9	8,479	-0.10%
2024/03/29	10	123.70	6	124.17	124.00	4	8,603	0.05%
2024/03/28	23.1	122.02	18	122.31	122.00	5.1	8,650	0.06%
2024/03/27	81.9	121.43	67	122.18	120.50	14.9	8,756	0.17%
2024/03/26	83.7	132.38	53.6	132.66	130.00	30.1	8,752	0.34%
2024/03/25	14.1	143.38	14	143.25	144.00	0.1	8,709	0.00%
2024/03/22	35.4	138.76	18.5	138.93	139.00	17	8,783	0.19%
2024/03/21	17.9	138.87	9.2	139.37	138.00	8.7	8,806	0.10%
2024/03/20	18.1	143.22	12.5	143.09	141.00	5.5	8,816	0.06%
2024/03/19	10.2	147.83	4	147.00	147.00	6.2	8,862	0.07%
2024/03/18	2	147.51	8	147.63	148.00	-6	8,978	-0.07%
2024/03/15	13.1	147.95	13	148.19	148.50	0.1	9,251	0.00%
2024/03/14	23.5	149.88	12	149.25	147.50	11.5	9,831	0.12%
2024/03/13	40.8	156.23	35	158.53	151.50	5.8	10,057	0.06%
2024/03/12	15.3	153.87	20	154.45	154.50	-4.7	9,991	-0.05%
2024/03/11	19	150.76	10	151.95	154.50	9	10,105	0.09%
2024/03/08	36.4	148.58	68.1	148.68	148.50	-31.7	10,127	-0.31%
2024/03/07	56.5	159.31	57.1	158.11	155.00	-0.6	10,062	-0.01%
2024/03/06	23	159.04	30.7	158.69	158.00	-7.6	10,002	-0.08%
2024/03/05	25	163.49	16.2	162.57	162.00	8.8	10,160	0.09%
2024/03/04	35.3	165.99	56.6	165.40	164.50	-21.3	10,361	-0.21%
2024/03/01	8.8	157.28	3.3	158.16	156.00	5.5	10,240	0.05%
2024/02/29	19.2	155.38	36.5	156.24	156.00	-17.3	10,254	-0.17%
2024/02/27	87.5	162.25	89	160.52	157.00	-1.5	10,264	-0.01%
2024/02/26	70.5	168.53	88.6	168.38	169.00	-18.1	10,059	-0.18%
2024/02/23	112.2	166.61	99.4	167.04	165.00	12.8	9,991	0.13%	大買/
2024/02/22	99.2	163.76	85.5	163.26	162.50	13.7	10,087	0.14%
2024/02/21	119.3	167.91	99.8	167.98	164.50	19.5	9,981	0.20%	大買/
2024/02/20	142.3	160.46	126.9	161.68	161.00	15.3	9,819	0.16%	大買/大賣/
2024/02/19	109.1	154.32	81	154.51	155.00	28.1	9,389	0.30%	大買/
2024/02/16	25.5	149.82	23	150.24	151.00	2.5	9,275	0.03%
2024/02/15	40	149.29	54.2	149.57	149.50	-14.2	9,195	-0.15%
2024/02/05	8.3	144.86	6	144.92	144.50	2.3	9,111	0.02%
2024/02/02	18	146.94	20	147.40	145.00	-2	9,144	-0.02%
2024/02/01	28.2	145.23	32.9	146.62	146.00	-4.7	9,201	-0.05%
2024/01/31	21.5	144.36	38	144.63	144.00	-16.5	9,189	-0.18%
2024/01/30	3	143.50	13.2	144.31	143.50	-10.2	9,159	-0.11%
2024/01/29	11	141.68	9	142.22	141.50	2	9,156	0.02%
2024/01/26	6.3	140.07	3	140.17	140.00	3.3	9,187	0.04%
2024/01/25	14.3	142.35	8	141.63	140.00	6.3	9,200	0.07%
2024/01/24	23	145.87	22	144.73	143.00	1	9,279	0.01%
2024/01/23	32.1	145.91	36	146.65	145.50	-3.9	9,467	-0.04%
2024/01/22	26	141.73	33.2	142.38	142.50	-7.2	9,501	-0.08%
2024/01/19	28.6	139.33	22	139.30	139.00	6.6	9,717	0.07%
2024/01/18	64.3	142.57	44	141.40	138.50	20.3	9,821	0.21%
2024/01/17	52.2	152.43	44.1	151.89	150.00	8.1	9,799	0.08%
2024/01/16	21.1	150.88	21	150.79	149.50	0.1	10,251	0.00%
2024/01/15	30.3	152.66	38.7	152.39	151.00	-8.4	10,264	-0.08%
2024/01/12	44.4	153.09	25.1	152.78	151.00	19.3	10,324	0.19%
2024/01/11	61.6	150.10	117.1	151.67	155.00	-55.5	10,410	-0.53%	大賣/
2024/01/10	67	142.81	67	143.96	143.50	0	10,287	0.00%
2024/01/09	15.1	141.17	19	140.03	138.50	-3.9	10,458	-0.04%
2024/01/08	29.8	143.58	22	144.16	141.00	7.8	10,711	0.07%
2024/01/05	63.6	145.65	45	145.79	143.00	18.5	11,319	0.16%
2024/01/04	12	139.71	8	141.00	141.00	4	11,466	0.03%
2024/01/03	28.4	139.74	17	140.24	139.00	11.4	11,586	0.10%
2024/01/02	46.2	140.06	38	140.72	140.50	8.2	11,620	0.07%
2023/12/29	44.5	143.35	25.1	143.71	144.00	19.4	11,662	0.17%
2023/12/28	42.7	153.02	35.1	148.01	146.00	7.6	11,708	0.07%
2023/12/27	59.3	160.71	44	158.49	157.00	15.3	11,662	0.13%
2023/12/26	29.3	161.39	16	162.06	165.00	13.3	11,805	0.11%
2023/12/25	48	163.44	44	164.28	162.00	4	11,891	0.03%
2023/12/22	91	169.77	80	168.97	168.50	11	12,316	0.09%
2023/12/21	27.1	171.60	54.4	174.88	174.00	-27.3	12,485	-0.22%
2023/12/20	69	171.40	80.5	172.40	172.50	-11.5	12,573	-0.09%
2023/12/19	35	163.89	36	164.71	167.00	-1	12,762	-0.01%
2023/12/18	38.6	160.40	27.2	161.08	161.00	11.4	13,028	0.09%
2023/12/15	23	163.95	23	163.89	163.00	0	13,440	0.00%
2023/12/14	40.2	167.41	29	167.78	166.50	11.2	14,011	0.08%
2023/12/13	37.1	167.48	21.2	166.37	165.50	15.9	14,488	0.11%
2023/12/12	90.3	171.09	94.3	170.52	169.50	-4	14,375	-0.03%
2023/12/11	134.8	183.70	128.4	183.76	178.50	6.4	14,695	0.04%	大買/大賣/
2023/12/08	56.2	175.60	70.6	175.56	177.50	-14.4	14,104	-0.10%
2023/12/07	33.1	171.77	34.2	172.69	172.00	-1.1	13,825	-0.01%
2023/12/06	77	172.56	58.2	172.98	172.00	18.8	13,774	0.14%
2023/12/05	25.3	170.83	21.1	172.00	174.50	4.2	13,622	0.03%
2023/12/04	40	171.34	43	171.16	170.50	-3	13,532	-0.02%
2023/12/01	27.1	170.75	18.7	170.96	171.00	8.5	13,401	0.06%
2023/11/30	30.2	172.15	46.3	173.11	174.00	-16.1	13,284	-0.12%
2023/11/29	60.1	167.04	96.4	166.73	167.00	-36.3	13,092	-0.28%
2023/11/28	64.2	158.12	48	157.67	158.00	16.2	12,814	0.13%
2023/11/27	39	159.42	25	159.24	158.50	14	12,786	0.11%
2023/11/24	27	162.59	28	164.75	161.00	-1	12,997	-0.01%
2023/11/22	90.2	166.43	81.1	167.07	165.50	9.1	13,298	0.07%
2023/11/21	115	170.92	100.1	170.19	170.00	14.9	13,415	0.11%	大買/
2023/11/20	18	160.20	12	161.00	158.50	6	13,478	0.04%
2023/11/17	40.8	161.76	20	162.43	160.00	20.8	13,757	0.15%
2023/11/16	5.1	169.27	5	169.90	170.00	0.1	13,955	0.00%
2023/11/15	17.1	173.45	11.1	172.41	171.00	6	13,951	0.04%
2023/11/14	0.6	171.93	3	175.50	176.50	-2.4	13,895	-0.02%
2023/11/13	5	170.50	8.2	167.49	174.00	-3.2	13,897	-0.02%
2023/11/10	7	171.07	3.6	172.22	172.00	3.4	13,881	0.02%
2023/11/09	12.4	173.46	5.1	174.09	181.50	7.3	13,838	0.05%
2023/11/08	37	183.81	10.6	184.28	185.00	26.4	13,719	0.19%
2023/11/07	1	179.50	6	176.83	178.00	-5	13,695	-0.04%
2023/11/06	3	176.00	3	173.50	176.00	0	13,672	0.00%
2023/11/03	3	170.00	33	173.47	168.50	-30	13,643	-0.22%
2023/11/02	3	167.95	12	163.54	168.00	-9	13,617	-0.07%
2023/11/01	3	163.17	20.6	161.78	166.00	-17.6	13,635	-0.13%
2023/10/31	63.4	156.31	51	156.45	153.50	12.4	13,517	0.09%
2023/10/30	40	158.01	36.5	158.44	160.00	3.5	13,589	0.03%
2023/10/27	49.3	155.76	68	156.15	156.00	-18.8	13,992	-0.13%
2023/10/26	30	153.77	36.5	154.11	152.50	-6.5	14,340	-0.05%
2023/10/25	71	154.59	51.4	154.67	152.50	19.7	14,533	0.14%
2023/10/24	129	159.24	130.4	159.86	158.00	-1.4	14,860	-0.01%	大買/大賣/
2023/10/23	9	153.50	11	152.86	154.00	-2	14,338	-0.01%
2023/10/20	31.4	152.22	30	152.10	152.50	1.4	14,326	0.01%
2023/10/19	66.4	155.93	67	156.10	155.50	-0.7	14,217	0.00%
2023/10/18	61.2	152.53	74.2	151.34	156.00	-13	13,995	-0.09%
2023/10/17	101.1	158.15	101	157.36	152.50	0.1	13,801	0.00%	大買/大賣/
2023/10/16	58.2	155.71	64	156.25	156.50	-5.8	13,476	-0.04%
2023/10/13	134.8	157.42	144.1	155.29	151.50	-9.3	13,271	-0.07%	大買/大賣/
2023/10/12	39	147.59	35.2	149.59	153.00	3.8	12,622	0.03%
2023/10/11	6.2	138.85	31	139.95	139.50	-24.8	12,368	-0.20%
2023/10/06	9	139.28	22	138.52	138.50	-13	12,263	-0.11%
2023/10/05	23	140.78	13	139.00	138.50	10	12,195	0.08%
2023/10/04	60.1	139.94	67	138.83	141.50	-6.9	12,040	-0.06%
2023/10/03	13	139.54	20	139.22	137.00	-7	12,275	-0.06%
2023/10/02	83.3	141.28	47.1	140.00	138.00	36.2	12,863	0.28%
2023/09/28	39.1	144.20	44	143.01	143.00	-4.9	13,267	-0.04%
2023/09/27	71	142.49	83.1	141.29	144.00	-12	13,517	-0.09%
2023/09/26	58	134.78	70	135.30	134.50	-12	13,603	-0.09%
2023/09/25	62	131.02	50	131.50	133.00	12	13,526	0.09%
2023/09/22	92.1	131.68	87.1	129.16	133.00	5	13,849	0.04%
2023/09/21	95.1	125.12	97.1	125.00	125.50	-2	14,184	-0.01%
2023/09/20	116.2	129.80	104.1	128.83	131.00	12.1	14,044	0.09%	大買/大賣/
2023/09/19	95.1	136.78	67.1	135.23	128.00	28	13,901	0.20%
2023/09/18	68	145.46	51.1	147.09	142.00	16.9	13,496	0.13%
2023/09/15	4	157.50	2	157.50	157.50	2	13,461	0.01%
2023/09/14	131.2	178.10	106.1	176.59	175.00	25.1	13,913	0.18%	大買/大賣/
2023/09/13	0	0.00	8.7	171.06	175.00	-8.7	13,586	-0.06%
2023/09/11	4	160.75	1	160.50	162.50	3	14,403	0.02%
2023/09/08	0	0.00	2	168.25	168.00	-2	14,773	-0.01%
2023/09/07	1	162.00	2	163.50	163.50	-1	15,290	-0.01%
2023/09/06	1	168.50	1	168.00	166.50	0	15,807	0.00%
2023/09/04	0	0.00	11	165.87	168.00	-11	16,634	-0.07%
2023/09/01	0	0.00	1	159.50	159.50	-1	17,271	-0.01%
2023/08/31	6	158.17	7	160.43	156.50	-1	17,584	-0.01%
2023/08/30	56	158.33	62.1	158.62	157.00	-6.1	18,058	-0.03%
2023/08/29	60.1	157.21	63	157.94	160.00	-2.9	18,805	-0.02%
2023/08/28	41.1	149.11	48	149.27	150.00	-6.9	19,221	-0.04%
2023/08/25	63.1	162.92	51	162.93	157.00	12.1	19,358	0.06%
2023/08/24	116.1	172.19	115.2	172.46	174.00	0.9	19,910	0.00%	大買/大賣/
2023/08/23	85.7	166.01	87.1	167.00	166.00	-1.3	20,112	-0.01%
2023/08/22	91.9	169.40	82	169.45	160.00	9.9	20,234	0.05%
2023/08/21	3	167.00	9	166.06	167.00	-6	19,873	-0.03%
2023/08/18	12	157.54	0	157.00	159.00	12	19,897	0.06%
2023/08/17	0	173.00	0	0.00	173.50	0	20,017	0.00%
2023/08/16	1	165.50	3	164.83	167.00	-2	20,088	-0.01%
2023/08/15	0	0.00	6	157.33	158.50	-6	20,242	-0.03%
2023/08/14	0	0.00	3.4	145.87	146.50	-3.4	20,277	-0.02%
2023/08/11	4	139.00	9	139.44	141.00	-5	20,308	-0.02%
2023/08/10	4	143.75	6	135.00	133.50	-2	20,358	-0.01%
2023/08/09	4	146.50	13	148.62	148.00	-9	20,442	-0.04%
2023/08/08	10	145.10	12.2	148.00	148.00	-2.2	20,561	-0.01%
2023/08/07	7	145.57	17.2	148.52	151.00	-10.2	20,689	-0.05%
2023/08/02	77.2	166.04	46.1	166.18	155.00	31.1	21,105	0.15%
2023/08/01	121.1	178.05	163.2	173.69	172.00	-42.1	20,906	-0.20%	大買/大賣/
2023/07/31	198.3	196.75	161.6	189.39	179.00	36.8	20,525	0.18%	大買/大賣/
2023/07/28	92.4	190.86	122.3	191.24	198.50	-29.8	20,047	-0.15%	大賣/
2023/07/27	196.1	184.40	203.1	183.07	180.50	-6.9	19,880	-0.03%	大買/大賣/
2023/07/26	11	178.46	2	179.50	179.00	9	19,433	0.05%
2023/07/25	8.1	186.69	3	182.00	177.00	5.1	19,656	0.03%
2023/07/24	9.6	183.34	7.1	182.08	187.00	2.5	19,780	0.01%
2023/07/21	27	171.22	24	171.54	177.50	3	19,954	0.02%
2023/07/20	7	166.71	3.1	165.95	169.50	3.9	20,169	0.02%
2023/07/19	3	152.68	3.2	152.29	154.50	-0.1	20,258	0.00%
2023/07/18	12.2	153.75	21	153.19	151.50	-8.8	20,636	-0.04%
2023/07/17	16.7	171.02	6.2	170.26	168.00	10.5	20,891	0.05%
2023/07/14	1.1	164.64	6	165.83	171.00	-4.9	21,644	-0.02%
2023/07/13	9.1	156.72	17	160.23	155.50	-8	21,909	-0.04%
2023/07/12	2.1	142.90	6.5	143.94	149.00	-4.4	21,976	-0.02%
2023/07/11	2	140.00	15.2	142.36	140.00	-13.2	22,120	-0.06%
2023/07/10	84.6	144.47	48.3	143.78	135.50	36.3	22,570	0.16%
2023/07/07	151	134.23	172.4	135.68	139.50	-21.4	22,534	-0.10%	大買/大賣/
2023/07/06	168.2	131.66	182.6	130.39	127.00	-14.4	22,047	-0.07%	大買/大賣/
2023/07/05	136.2	126.51	101	126.31	125.50	35.2	21,434	0.16%	大買/大賣/
2023/07/04	140.2	119.60	141.1	120.21	125.50	-0.9	21,112	0.00%	大買/大賣/
2023/07/03	92.1	111.22	98	109.14	114.50	-6	20,806	-0.03%
2023/06/30	94.5	100.70	87	101.44	104.50	7.5	20,712	0.04%
2023/06/29	175	98.51	160	98.55	98.70	15	20,341	0.07%	大買/大賣/
2023/06/28	20	94.33	35.1	95.22	97.90	-15.1	19,893	-0.08%
2023/06/27	41	87.78	50	88.55	89.00	-9	20,094	-0.04%
2023/06/26	41	89.57	17.2	89.83	90.10	23.8	19,866	0.12%
2023/06/21	71.2	89.89	95.2	90.00	92.20	-24	19,708	-0.12%
2023/06/20	61	88.35	48	86.74	88.60	13	19,208	0.07%
2023/06/19	28	89.62	21.4	89.76	90.70	6.6	18,768	0.04%
2023/06/16	64	89.19	82	89.20	92.10	-18	18,565	-0.10%
2023/06/15	40.3	83.94	40	83.41	84.80	0.3	18,196	0.00%
2023/06/14	30	81.63	39	82.41	84.30	-9	18,049	-0.05%
2023/06/13	127	80.64	128.2	80.05	79.40	-1.2	17,765	-0.01%	大買/大賣/
2023/06/12	97.2	76.71	70	76.47	76.50	27.2	17,286	0.16%
2023/06/09	90	75.12	101.1	73.25	76.40	-11.1	16,832	-0.07%	大賣/
2023/06/08	24.3	69.87	28	69.73	69.50	-3.7	16,464	-0.02%
2023/06/07	115.1	68.04	127.3	68.44	70.40	-12.3	16,277	-0.08%	大買/大賣/
2023/06/06	92	64.14	89.3	64.66	65.50	2.7	15,799	0.02%
2023/06/05	114	65.87	130.2	66.81	65.00	-16.2	15,654	-0.10%	大買/大賣/
2023/06/02	199	64.92	187	64.74	64.00	12	15,416	0.08%	大買/大賣/
2023/06/01	77	60.26	109.7	60.44	63.30	-32.7	14,530	-0.23%	大賣/
2023/05/31	119.1	58.43	124	58.73	57.60	-5	13,933	-0.04%	大買/大賣/
2023/05/30	243.2	57.85	229	57.57	57.40	14.2	13,599	0.10%	大買/大賣/
2023/05/29	90	55.20	113.1	54.76	56.50	-23.1	12,844	-0.18%	大賣/
2023/05/26	41	50.57	90.4	50.79	51.40	-49.4	12,316	-0.40%
2023/05/25	11	47.52	4	47.35	47.05	7	12,146	0.06%
2023/05/24	23	47.86	13	47.75	47.65	10	12,510	0.08%
2023/05/23	28	47.72	16	47.70	47.65	12	12,804	0.09%
2023/05/22	13.5	46.73	24	46.17	46.40	-10.5	13,170	-0.08%
2023/05/19	41	47.03	69	46.99	46.70	-28	13,280	-0.21%
2023/05/18	21	45.10	15	45.29	45.20	6	13,342	0.04%
2023/05/17	7	44.51	24.1	44.78	44.85	-17.1	13,401	-0.13%
2023/05/16	15	44.22	21	44.15	43.90	-6	13,521	-0.04%
2023/05/15	46	44.02	40	43.42	43.45	6	13,738	0.04%
2023/05/12	49.3	44.48	28	44.94	44.70	21.3	14,432	0.15%
2023/05/11	65	45.86	84	46.01	45.10	-19	14,491	-0.13%
2023/05/10	44.4	47.75	23	47.84	47.50	21.4	14,739	0.14%
2023/05/09	17	51.63	19	52.27	50.10	-2	14,593	-0.01%
2023/05/08	33	52.31	25.2	52.51	52.30	7.8	14,584	0.05%
2023/05/05	26	52.01	28.1	51.56	51.10	-2.1	14,625	-0.01%
2023/05/04	9	52.80	37	52.84	52.70	-28	14,834	-0.19%
2023/05/03	47	52.43	44	52.63	52.70	3	14,940	0.02%
2023/05/02	38	52.22	26	51.21	52.00	12	15,255	0.08%
2023/04/28	60	50.75	35	51.33	50.80	25	15,519	0.16%
2023/04/27	23	48.82	11	49.02	49.30	12	15,715	0.08%
2023/04/26	45.1	48.41	37	48.89	49.10	8.1	15,602	0.05%
2023/04/25	6	48.25	9.2	49.22	47.55	-3.2	15,561	-0.02%
2023/04/24	21.1	51.65	17	51.80	50.80	4.1	15,651	0.03%
2023/04/21	96.5	53.87	65	53.96	51.00	31.5	16,233	0.19%
2023/04/20	60	59.12	87	58.84	56.10	-27	15,952	-0.17%
2023/04/19	158.4	61.13	101	61.77	60.00	57.4	15,709	0.37%	大買/大賣/
2023/04/18	38	57.73	69	58.08	59.20	-31	14,989	-0.21%
2023/04/17	12	54.16	45	54.18	53.90	-33	14,833	-0.22%
2023/04/14	40	53.24	30	53.20	52.70	10	14,809	0.07%
2023/04/13	122	53.82	87.1	54.14	53.10	34.9	14,713	0.24%	大買/
2023/04/12	56.6	53.36	45	52.90	52.50	11.6	14,240	0.08%
2023/04/11	63	52.07	36	52.58	52.20	27	13,914	0.19%
2023/04/10	13	50.88	33	51.17	51.40	-20	13,711	-0.15%
2023/04/07	51.5	51.11	51	50.98	50.80	0.5	13,678	0.00%
2023/04/06	60	52.66	68	52.36	51.90	-8	13,603	-0.06%
2023/03/31	39.3	51.41	39	51.52	51.50	0.3	13,485	0.00%
2023/03/30	22	51.06	30	51.02	50.70	-8	13,582	-0.06%
2023/03/29	66	50.18	88	50.38	51.10	-22	13,391	-0.16%
2023/03/28	106	50.27	110	49.97	48.50	-4	13,112	-0.03%	大買/大賣/
2023/03/27	20	48.26	13	48.28	48.05	7	12,701	0.05%
2023/03/24	19.1	47.40	21	47.13	47.50	-2	12,630	-0.02%
2023/03/23	12	46.13	4	46.64	45.95	8	12,567	0.06%
2023/03/22	22	46.00	35	45.94	46.35	-13	12,608	-0.10%
2023/03/21	13	45.85	7	45.75	45.45	6	12,623	0.05%
2023/03/20	44	45.65	48	45.48	45.80	-4	12,591	-0.03%
2023/03/17	55	43.46	60	43.34	43.10	-5	12,405	-0.04%
2023/03/16	28	44.54	34	44.68	44.15	-6	12,317	-0.05%
2023/03/15	12	47.31	10	46.86	46.55	2	12,378	0.02%
2023/03/14	8	47.04	2	47.30	47.00	6	12,440	0.05%
2023/03/13	17	47.24	17.1	47.27	47.10	-0.1	12,889	0.00%
2023/03/10	27	49.37	11	49.36	48.20	16	14,009	0.11%
2023/03/09	27	51.47	16.3	50.90	50.60	10.7	14,839	0.07%
2023/03/08	46	51.41	56	51.89	51.80	-10	15,272	-0.07%
2023/03/07	67	50.91	57.3	50.81	50.90	9.7	15,925	0.06%
2023/03/06	17	49.25	13.1	49.15	49.10	3.9	15,791	0.02%
2023/03/03	24	48.77	18.1	48.54	48.25	5.9	15,673	0.04%
2023/03/02	15	48.11	12.1	48.09	48.20	2.9	15,631	0.02%
2023/03/01	14	47.78	12.1	47.65	47.35	1.9	15,591	0.01%
2023/02/24	15.4	48.32	20	48.42	47.60	-4.6	15,639	-0.03%
2023/02/23	32	48.20	68	48.11	48.00	-36	15,656	-0.23%
2023/02/22	57.6	48.92	25.2	49.11	48.70	32.4	15,445	0.21%
2023/02/21	22.1	54.98	30	55.00	54.10	-7.9	15,113	-0.05%
2023/02/20	44	53.79	38.2	54.25	55.00	5.8	14,783	0.04%
2023/02/17	14	51.83	14	51.44	51.30	0	14,276	0.00%
2023/02/16	34.2	51.46	40	51.47	52.20	-5.8	14,087	-0.04%
2023/02/15	8	50.63	7	50.40	50.40	1	13,916	0.01%
2023/02/14	17.2	50.77	25	50.23	49.70	-7.8	13,857	-0.06%
2023/02/13	54	51.06	35	51.11	50.70	19	13,710	0.14%
2023/02/10	107.1	51.71	173	52.19	51.50	-65.9	13,452	-0.49%	大買/大賣/
2023/02/09	17	49.75	15	49.76	50.70	2	12,702	0.02%
2023/02/08	120	50.95	119	50.55	49.10	1	12,586	0.01%	大買/大賣/
2023/02/07	47	48.82	32	48.95	49.40	15	12,211	0.12%
2023/02/06	11	48.80	9	48.81	48.55	2	12,110	0.02%
2023/02/03	17	48.71	30	48.47	47.65	-13	11,964	-0.11%
2023/02/02	81	49.87	56	49.76	49.60	25	11,797	0.21%
2023/02/01	97	48.89	72	49.05	48.40	25	11,384	0.22%
2023/01/31	148.1	48.80	145	48.91	49.40	3.1	11,123	0.03%	大買/大賣/
2023/01/30	47	47.22	62.8	47.23	48.85	-15.8	10,565	-0.15%
2023/01/17	119	44.62	116.6	44.33	44.45	2.4	10,143	0.02%	大買/大賣/
2023/01/16	26	41.88	30	42.10	42.10	-4	9,662	-0.04%
2023/01/13	22	42.11	15.1	42.31	42.00	6.9	9,590	0.07%
2023/01/12	110.1	42.05	74	42.22	42.50	36.1	9,425	0.38%	大買/
2023/01/11	86	43.00	54	42.84	42.30	32	9,065	0.35%
2023/01/10	2	43.60	15.4	44.64	44.85	-13.4	8,348	-0.16%
2023/01/09	1	40.15	9.3	40.44	40.80	-8.3	8,206	-0.10%
2023/01/06	16	39.42	10	38.92	39.50	6	8,114	0.07%
2023/01/05	21.4	40.39	17	40.11	39.60	4.4	8,046	0.05%
2023/01/04	14	41.70	12	41.72	41.65	2	7,904	0.03%
2023/01/03	11	41.18	5.2	41.23	41.60	5.8	7,805	0.07%
2022/12/30	6	40.27	15	40.02	39.80	-9	7,719	-0.12%
2022/12/29	4	40.05	4	39.75	39.95	0	7,708	0.00%
2022/12/28	3	41.15	13	41.12	40.70	-10	7,677	-0.13%
2022/12/27	9	42.01	9	42.17	41.80	0	7,597	0.00%
2022/12/26	30	42.60	19	42.68	42.25	11	7,521	0.15%
2022/12/23	39	42.24	25	42.21	41.60	14	7,400	0.19%
2022/12/22	37	44.55	20	44.00	43.10	17	7,244	0.23%
2022/12/21	13	47.16	18	47.26	47.85	-5	7,004	-0.07%
2022/12/20	13	47.73	13	48.16	46.80	0	6,985	0.00%
2022/12/19	7	48.66	2	50.27	49.50	5	7,022	0.07%
2022/12/16	11	51.82	10	51.75	51.00	1	7,104	0.01%
2022/12/15	2	54.00	4	53.70	54.00	-2	7,117	-0.03%
2022/12/14	10	51.69	13.1	52.44	54.70	-3.1	7,095	-0.04%
2022/12/13	2	53.00	13	52.66	51.70	-11	7,041	-0.16%
2022/12/12	9.1	52.32	9	52.10	52.00	0.1	7,009	0.00%
2022/12/09	0	0.00	16	50.63	51.50	-16	7,003	-0.23%
2022/12/08	3	49.93	8	49.54	50.50	-5	7,085	-0.07%
2022/12/07	28	49.14	15	49.14	49.20	13	7,066	0.18%
2022/12/06	4	51.80	2	52.70	52.80	2	6,959	0.03%
2022/12/05	64	52.71	42	52.47	53.00	22	6,922	0.32%
2022/12/02	154	52.18	148	52.12	51.20	6	6,501	0.09%	大買/大賣/
2022/12/01	154	48.28	186	49.31	51.30	-32	5,283	-0.61%	大買/大賣/
2022/11/30	80	43.86	78	46.31	46.65	2	4,347	0.05%
2022/11/29	73	41.07	84	40.59	42.45	-11	3,858	-0.29%
2022/11/28	7	38.11	13	37.80	38.60	-6	3,050	-0.20%
2022/11/24	2	36.00	5	35.68	35.60	-3	2,940	-0.10%
2022/11/22	4	37.33	30	37.22	36.00	-26	2,943	-0.88%
2022/11/21	66	37.17	42	37.01	36.80	24	2,890	0.83%
2022/11/18	11	35.29	42	35.55	35.95	-31	2,836	-1.09%
2022/11/17	7	34.11	38	34.10	34.35	-31	2,771	-1.12%
2022/11/16	11	32.61	15	32.58	32.25	-4	2,732	-0.15%
2022/11/15	1	33.10	4	33.71	33.25	-3	2,760	-0.11%
2022/11/14	1	33.60	18	33.66	34.00	-17	2,867	-0.59%
2022/11/11	54	35.24	1	36.30	33.90	53	2,893	1.83%
2022/11/10	5	34.29	12	34.50	34.30	-7	2,877	-0.24%
2022/11/09	5	33.69	3	34.40	33.50	2	2,864	0.07%
2022/11/08	37	34.39	5	34.87	33.90	32	2,922	1.09%
2022/11/07	8	33.29	12	33.37	33.35	-4	2,959	-0.14%
2022/11/04	7	32.43	4	32.78	32.55	3	3,025	0.10%
2022/11/03	4	31.24	3	30.82	32.15	1	3,096	0.03%
2022/11/02	9	31.39	6	31.18	31.60	3	3,204	0.09%
2022/11/01	14	29.27	6	29.37	30.00	8	3,324	0.24%
2022/10/31	1	29.40	0	0.00	29.30	1	3,344	0.03%
2022/10/26	1	28.80	1	29.00	29.25	0	3,447	0.00%
2022/10/25	2	29.70	1	30.00	29.40	1	3,460	0.03%
2022/10/20	1	30.65	5	30.33	30.65	-4	3,557	-0.11%
2022/10/19	3	32.38	2	32.65	31.50	1	3,641	0.03%
2022/10/18	2	32.25	1	32.40	32.35	1	3,721	0.03%
2022/10/17	5	31.84	1	31.25	32.40	4	3,742	0.11%
2022/10/14	2	31.90	2	31.45	31.45	0	3,761	0.00%
2022/10/13	5	31.78	25.2	30.79	30.35	-20.2	3,764	-0.54%
2022/10/12	7	33.34	7	33.26	33.20	0	3,764	0.00%
2022/10/11	2	33.60	1.1	32.59	33.00	0.9	3,802	0.02%
2022/10/07	1	35.85	1	36.45	36.00	0	3,851	0.00%
2022/10/06	4	35.78	5	35.91	36.20	-1	3,962	-0.03%
2022/10/05	6	35.93	4	36.25	36.00	2	4,061	0.05%
2022/10/04	5	34.27	0	0.00	34.85	5	4,130	0.12%
2022/09/30	0	0.00	7	32.13	34.10	-7	4,300	-0.16%
2022/09/29	5	34.52	4	34.18	33.55	1	4,352	0.02%
2022/09/28	5	34.31	2	33.55	33.55	3	4,408	0.07%
2022/09/27	1	34.95	4	36.23	37.25	-3	4,521	-0.07%
2022/09/26	6	36.28	24	36.21	35.90	-18	4,622	-0.39%
2022/09/23	22.3	39.43	7	39.86	37.55	15.3	4,669	0.33%
2022/09/22	2	40.00	17	39.93	40.20	-15	4,665	-0.32%
2022/09/21	4	38.71	3	38.68	38.85	1	4,648	0.02%
2022/09/20	4	38.41	1	38.85	38.80	3	4,621	0.06%
2022/09/19	0	0.00	6	37.52	37.00	-6	4,579	-0.13%
2022/09/16	21	39.40	18	38.80	38.55	3	4,541	0.07%
2022/09/15	13	39.85	2	39.93	39.90	11	4,487	0.25%
2022/09/14	4	37.33	4	38.49	38.70	0	4,368	0.00%
2022/09/13	5	38.68	23	38.48	38.25	-18	4,320	-0.42%
2022/09/12	34	37.52	7	37.16	39.00	27	4,261	0.63%
2022/09/08	7	35.74	3	35.67	36.45	4	4,179	0.10%
2022/09/07	1	33.65	5	34.24	34.10	-4	4,083	-0.10%
2022/09/06	1	33.50	28.7	33.58	33.65	-27.7	4,059	-0.68%
2022/09/05	33.3	38.54	23	37.07	34.60	10.3	4,000	0.26%
2022/09/02	13	37.69	0	0.00	37.90	13	3,869	0.34%
2022/09/01	4.2	38.03	5	37.64	37.65	-0.8	3,844	-0.02%
2022/08/31	10	39.05	2	38.70	39.00	8	3,813	0.21%
2022/08/30	2	38.05	1	38.20	38.80	1	3,784	0.03%
2022/08/29	1.3	37.98	5	38.00	38.00	-3.7	3,757	-0.10%
2022/08/26	2	39.55	8	39.88	39.35	-6	3,727	-0.16%
2022/08/25	16	40.66	15	40.49	41.15	1	3,665	0.03%
2022/08/24	3	38.70	5	38.62	38.60	-2	3,583	-0.06%
2022/08/23	15	38.96	3	37.90	38.85	12	3,557	0.34%
2022/08/22	4.2	39.54	14	39.66	39.05	-9.8	3,516	-0.28%
2022/08/19	11	39.25	10	38.85	39.90	1	3,461	0.03%
2022/08/18	0	0.00	5	37.30	37.65	-5	3,335	-0.15%
2022/08/17	14	38.08	8	38.04	37.55	6	3,289	0.18%
2022/08/16	8	37.58	9	37.35	37.20	-1	3,242	-0.03%
2022/08/15	6	37.22	10	36.74	38.00	-4	3,211	-0.12%
2022/08/12	4	36.83	37	36.88	36.05	-33	3,136	-1.05%
2022/08/11	13	36.46	15	36.01	36.05	-2	3,052	-0.07%
2022/08/10	23	35.34	43	35.25	35.00	-20	2,947	-0.68%
2022/08/09	71	33.10	58	33.51	35.05	13	2,803	0.46%
2022/08/08	57	31.97	21	32.95	33.70	36	2,654	1.36%
2022/08/05	0	0.00	50	30.35	30.65	-50	2,488	-2.01%
2022/08/04	15	27.81	7	27.41	27.90	8	2,438	0.33%
2022/08/03	7	27.67	6	27.70	26.60	1	2,392	0.04%
2022/08/02	15	28.41	2	29.65	28.50	13	2,340	0.56%
2022/08/01	7	28.94	0	0.00	29.00	7	2,309	0.30%
2022/07/29	14	30.01	18	29.44	30.05	-4	2,279	-0.18%
2022/07/28	2	28.45	49	29.15	28.50	-47	2,211	-2.13%
2022/07/27	56	28.54	2	28.85	29.15	54	2,179	2.48%
2022/07/26	6	29.34	25	29.20	29.45	-19	2,130	-0.89%
2022/07/25	5	28.84	29	29.90	30.40	-24	2,028	-1.18%
2022/07/22	2	28.13	11	27.84	27.65	-9	1,935	-0.47%
2022/07/21	6	27.74	0	0.00	28.10	6	1,903	0.32%
2022/07/20	12	27.80	11	27.75	27.10	1	1,863	0.05%
2022/07/19	4	27.75	6	27.36	27.50	-2	1,835	-0.11%
2022/07/18	31	27.07	13	27.01	28.00	18	1,802	1.00%
2022/07/15	9	26.42	14	26.35	26.25	-5	1,754	-0.28%
2022/07/14	12	27.15	14	28.01	28.15	-2	1,684	-0.12%
2022/07/13	17	28.49	28	28.70	29.50	-11	1,568	-0.70%
2022/07/12	19	28.25	14	28.58	29.00	5	1,442	0.35%
2022/07/11	4	26.68	13	26.90	27.00	-9	1,328	-0.68%
2022/07/08	15	26.87	5	27.53	27.00	10	1,262	0.79%
2022/07/07	4	25.24	4	25.49	25.85	0	1,126	0.00%
2022/07/06	3	25.15	1	25.10	23.50	2	1,055	0.19%
2022/07/05	5	24.92	21	25.15	25.85	-16	972	-1.65%
2022/07/04	7	24.14	10	25.68	25.85	-3	808	-0.37%
2022/07/01	18	22.95	16	23.09	23.50	2	680	0.29%
2022/06/30	22	21.84	11	21.70	22.60	11	560	1.96%
2022/06/29	8	20.60	2	20.40	20.60	6	431	1.39%
2022/06/21	0	18.10	0	0.00	18.30	0	387	0.00%
2022/06/15	0	0.00	5	19.55	19.65	-5	378	-1.32%
2022/06/09	0	0.00	3	19.65	19.60	-3	375	-0.80%
2022/06/07	0	0.00	3	19.70	19.65	-3	377	-0.80%
2022/05/27	0	0.00	15	18.55	18.90	-15	363	-4.12%
2022/05/24	0	0.00	6	19.36	19.30	-6	363	-1.65%
2022/05/23	13	20.47	2	20.20	19.95	11	353	3.12%
2022/05/20	4	19.75	3	19.75	19.75	1	325	0.31%
2022/05/12	2	19.33	0	0.00	18.55	2	296	0.68%
2022/05/10	0	0.00	4	18.46	19.25	-4	283	-1.41%
2022/05/09	2	18.90	2	18.80	18.75	0	280	0.00%
2022/05/05	5	18.55	0	0.00	18.35	5	275	1.81%
2022/05/03	0	0.00	15	17.83	17.95	-15	277	-5.40%
2022/04/27	0	18.10	0	0.00	18.05	0	279	0.00%
2022/04/26	1	18.75	0	0.00	18.60	1	275	0.36%
2022/04/25	2	18.58	0	0.00	18.50	2	272	0.73%
2022/04/22	2	19.40	0	0.00	19.30	2	265	0.75%
2022/04/21	4	19.25	0	0.00	19.40	4	260	1.54%
2022/04/20	13	19.22	0	0.00	18.70	13	238	5.44%
2022/04/01	0	19.00	1	17.90	18.40	-1	397	-0.25%
2022/03/30	1	18.40	0	0.00	18.45	1	399	0.25%
2022/03/25	0	18.34	0	0.00	18.10	0	391	0.00%
2022/03/18	0	0.00	1	17.80	18.00	-1	394	-0.25%
2022/03/15	0	0.00	2	17.70	17.70	-2	487	-0.41%
2022/03/14	1	17.90	0	0.00	17.85	1	492	0.20%
2022/03/09	0	16.95	0	0.00	17.00	0	491	0.00%
2022/03/08	0	0.00	2	16.95	16.75	-2	494	-0.40%
2022/03/07	0	17.80	0	0.00	17.30	0	494	0.00%
2022/02/23	0	18.05	0	0.00	17.90	0	579	0.00%
2022/02/18	0	0.00	35	18.00	18.05	-35	697	-5.02%
2022/02/17	0	0.00	1	18.15	18.10	-1	755	-0.13%
2022/02/16	1	18.25	0	0.00	18.25	1	755	0.13%
2022/01/25	0	0.00	4	17.18	17.00	-4	768	-0.52%
2022/01/24	0	0.00	8	17.28	17.50	-8	769	-1.04%
2022/01/19	0	0.00	23	18.13	18.05	-23	776	-2.96%
2022/01/18	0	18.50	0	0.00	18.30	0	778	0.00%
2022/01/14	0	0.00	2	18.00	18.15	-2	781	-0.26%
2022/01/11	2	18.55	1	18.50	18.50	1	782	0.13%
2022/01/10	3	18.85	0	0.00	18.80	3	781	0.38%
2022/01/05	17	19.35	1	19.10	18.85	16	774	2.07%
2022/01/04	26	20.00	20	20.64	19.90	6	755	0.79%
2022/01/03	3	20.25	3	19.85	19.85	0	717	0.00%
2021/12/30	8	20.06	5	20.00	20.10	3	710	0.42%
2021/12/29	1	20.25	10	20.28	19.85	-9	691	-1.30%
2021/12/28	70	19.91	7	19.96	19.85	63	664	9.48%
2021/12/15	0	0.00	1	18.25	18.30	-1	615	-0.16%
2021/12/10	4	19.19	0	0.00	18.70	4	614	0.65%
2021/12/08	0	0.00	1	19.00	19.15	-1	521	-0.19%
2021/12/06	0	0.00	4	18.93	19.00	-4	513	-0.78%
2021/11/30	2	18.70	0	0.00	18.70	2	526	0.38%
2021/11/29	0	0.00	1	18.30	18.05	-1	524	-0.19%
2021/11/23	0	0.00	10	19.23	19.15	-10	508	-1.97%
2021/11/22	15	19.95	12	19.93	19.65	3	470	0.64%
2021/11/17	22	19.83	17	19.65	19.95	5	408	1.22%
2021/11/16	8	19.10	9	19.41	19.60	-1	318	-0.31%
2021/11/01	3	17.75	3	17.90	17.65	0	276	0.00%
2021/10/28	3	17.85	8	17.89	17.90	-5	363	-1.38%
2021/10/27	2	17.80	12	17.75	17.70	-10	363	-2.75%
2021/10/25	0	0.00	5	17.20	17.25	-5	363	-1.38%
2021/10/21	0	0.00	4	16.95	16.85	-4	402	-0.99%
2021/10/07	1	16.40	7	16.71	16.70	-6	624	-0.96%
2021/10/06	1	16.10	1	16.62	16.10	0	650	0.00%
2021/10/04	0	0.00	3	17.00	16.70	-3	654	-0.46%
2021/09/28	0	0.00	5	18.40	18.25	-5	668	-0.75%
2021/09/13	0	17.25	0	0.00	17.05	0	700	0.00%
2021/09/10	0	17.25	0	0.00	17.05	0	705	0.00%
2021/09/06	0	0.00	1	18.00	17.75	-1	774	-0.13%
2021/08/31	0	0.00	1	18.10	17.80	-1	763	-0.13%
2021/08/25	0	0.00	5	18.65	18.55	-5	903	-0.55%
2021/08/18	5	18.25	0	0.00	18.40	5	920	0.54%
2021/08/17	4	18.25	9	18.29	18.15	-5	925	-0.54%
2021/08/13	0	0.00	1	18.05	17.95	-1	942	-0.11%
2021/08/10	1	18.85	3	18.86	18.75	-2	970	-0.21%
2021/08/09	0	0.00	10	19.10	19.00	-10	986	-1.01%
2021/08/06	0	0.00	3	19.65	19.35	-3	997	-0.30%
2021/08/05	0	0.00	1	19.85	19.65	-1	1,023	-0.10%
2021/08/04	1	20.05	1	20.40	19.75	0	1,049	0.00%
2021/08/03	2	19.90	4	20.05	20.05	-2	1,060	-0.19%
2021/07/29	5	18.90	1	19.25	19.30	4	1,010	0.40%
2021/07/28	1	19.30	6	19.46	19.30	-5	1,014	-0.49%
2021/07/27	4	20.83	20	20.86	20.30	-16	1,021	-1.57%
2021/07/26	26	20.50	4	20.90	21.05	22	1,021	2.15%
2021/07/23	12	20.42	5	20.44	20.35	7	974	0.72%
2021/07/22	5	19.76	0	0.00	19.65	5	960	0.52%
2021/07/21	3	19.20	3	19.15	19.05	0	1,086	0.00%
2021/07/20	3	19.65	3	19.70	19.25	0	1,088	0.00%
2021/07/19	0	0.00	1	20.00	19.90	-1	1,138	-0.09%
2021/07/16	4	19.60	0	0.00	19.55	4	1,156	0.35%
2021/07/15	0	0.00	2	19.60	19.40	-2	1,237	-0.16%
2021/07/14	6	19.67	4	19.35	19.50	2	1,241	0.16%
2021/07/13	6	19.72	2	19.80	19.40	4	1,227	0.33%
2021/07/09	1	18.80	0	0.00	18.75	1	1,253	0.08%
2021/07/06	1	19.50	0	0.00	19.35	1	1,328	0.08%
2021/07/05	2	19.60	1	19.40	19.45	1	1,418	0.07%
2021/07/02	0	0.00	2	19.05	18.80	-2	1,425	-0.14%
2021/07/01	1	18.90	1	19.30	18.85	0	1,437	0.00%
2021/06/29	6	18.88	6	19.12	18.75	0	1,577	0.00%
2021/06/23	0	0.00	5	19.25	19.30	-5	1,596	-0.31%
2021/06/17	0	0.00	8	20.18	20.00	-8	1,624	-0.49%
2021/06/16	17	20.59	4	20.00	20.70	13	1,615	0.80%
2021/06/09	1	18.40	0	0.00	18.55	1	1,617	0.06%
2021/06/03	2	19.35	2	19.40	19.30	0	1,800	0.00%
2021/06/02	8	19.83	0	0.00	20.00	8	1,790	0.45%
2021/06/01	0	0.00	1	20.10	20.05	-1	1,687	-0.06%
2021/05/25	6	19.13	10	19.22	19.15	-4	1,681	-0.24%
2021/05/24	1	18.15	0	0.00	18.75	1	1,681	0.06%
2021/05/21	5	18.20	1	18.20	18.00	4	1,678	0.24%
2021/05/18	10	16.40	11	16.60	17.15	-1	1,747	-0.06%
2021/05/17	60	15.60	60	16.23	15.60	0	1,738	0.00%
2021/05/14	11	17.40	1	18.05	17.30	10	1,724	0.58%
2021/05/13	0	0.00	2	16.30	17.40	-2	1,710	-0.12%
2021/05/12	6	17.44	9	17.97	17.30	-3	1,686	-0.18%
2021/05/11	1	19.10	16	19.15	19.10	-15	1,660	-0.90%
2021/05/10	1	21.10	1	20.90	20.60	0	1,641	0.00%
2021/05/06	1	21.00	0	0.00	20.20	1	1,636	0.06%
2021/05/05	5	20.80	3	21.13	20.60	2	1,630	0.12%
2021/05/04	6	20.03	0	0.00	20.45	6	1,627	0.37%
2021/05/03	2	22.55	4	22.00	21.80	-2	1,607	-0.12%
2021/04/29	0	0.00	53	22.90	22.90	-53	1,598	-3.31%
2021/04/28	10	23.50	1	23.60	23.30	9	1,599	0.56%
2021/04/27	19	23.96	6	23.98	24.20	13	1,594	0.82%
2021/04/23	4	22.75	10	22.76	23.10	-6	1,457	-0.41%
2021/04/22	3	23.70	1	23.70	22.95	2	1,422	0.14%
2021/04/21	43	24.46	4	24.10	24.25	39	1,399	2.79%
2021/04/20	0	0.00	1	23.90	24.25	-1	1,312	-0.08%
2021/04/19	0	0.00	1.2	25.23	24.00	-1.2	1,310	-0.09%
2021/04/16	2	25.33	0	0.00	25.20	2	1,271	0.16%
2021/04/15	12	25.92	2	25.90	25.70	10	1,276	0.78%
2021/04/14	8	25.13	1	25.10	25.70	7	1,256	0.56%
2021/04/13	4	25.55	4	25.90	25.90	0	1,261	0.00%
2021/04/12	10	26.12	7	25.93	26.05	3	1,247	0.24%
2021/04/09	4	25.80	25	25.56	25.95	-21	1,216	-1.73%
2021/04/08	1	25.55	0	0.00	25.50	1	1,149	0.09%
2021/04/07	4	25.25	7	25.20	25.20	-3	1,139	-0.26%
2021/04/06	6	25.20	2	25.25	25.25	4	1,131	0.35%
2021/04/01	22.2	25.34	31	25.35	25.25	-8.9	1,108	-0.80%
2021/03/31	0	0.00	1	23.70	24.10	-1	993	-0.10%
2021/03/29	2	23.70	0	0.00	23.50	2	984	0.20%
2021/03/26	1	23.20	0	0.00	23.30	1	979	0.10%
2021/03/24	2	23.75	0	0.00	23.75	2	979	0.20%
2021/03/23	0	0.00	8	24.22	23.90	-8	971	-0.82%
2021/03/22	0	0.00	4	24.50	24.60	-4	968	-0.41%
2021/03/19	2	24.35	3	24.30	24.40	-1	967	-0.10%
2021/03/18	5	24.50	6	24.23	24.25	-1	971	-0.10%
2021/03/17	1	24.20	0	0.00	24.15	1	975	0.10%
2021/03/16	5	23.89	0	0.00	23.90	5	989	0.51%
2021/03/15	9	24.07	10	24.10	24.10	-1	1,021	-0.10%
2021/03/12	6	23.88	2	23.78	24.00	4	1,021	0.39%
2021/03/11	25	23.92	23	23.50	23.75	2	1,011	0.20%
2021/03/10	15	24.03	9	24.47	24.50	6	996	0.60%
2021/03/09	2	22.20	1	21.95	22.30	1	1,143	0.09%
2021/03/08	2	22.80	2	22.43	22.25	0	1,162	0.00%
2021/03/05	1	22.60	0	0.00	22.55	1	1,175	0.09%
2021/03/03	0	0.00	2	22.95	22.85	-2	1,211	-0.17%
2021/03/02	0	23.00	2	22.80	23.10	-2	1,222	-0.16%
2021/02/26	0	0.00	1	23.05	23.40	-1	1,242	-0.08%
2021/02/22	8	25.29	6	24.53	24.65	2	1,356	0.15%
2021/02/19	5	23.88	1	24.10	24.20	4	1,326	0.30%
2021/02/18	12	23.55	3	23.73	24.10	9	1,397	0.64%
2021/02/17	0	0.00	1	22.25	22.70	-1	1,392	-0.07%
2021/02/05	6	22.31	4	22.23	22.00	2	1,400	0.14%
2021/02/04	5	22.11	5	21.90	21.90	0	1,409	0.00%
2021/02/03	8	22.81	6	22.70	22.10	2	1,418	0.14%
2021/02/02	0	24.00	1	22.05	22.30	-1	1,436	-0.07%
2021/02/01	5	21.71	2	21.75	22.20	3	1,527	0.20%
2021/01/26	3	22.28	0	0.00	22.20	3	1,626	0.18%
2021/01/25	0	0.00	1	22.45	22.85	-1	1,626	-0.06%
2021/01/22	0	0.00	15	21.99	22.70	-15	1,632	-0.92%
2021/01/21	12	21.90	8	21.66	21.65	4	1,631	0.25%
2021/01/19	5	24.08	0	0.00	24.00	5	1,611	0.31%
2021/01/18	0	0.00	2	23.05	23.75	-2	1,611	-0.12%
2021/01/15	2	23.90	2	23.60	23.70	0	1,616	0.00%
2021/01/12	2	25.35	0	0.00	25.15	2	1,635	0.12%
2021/01/11	0	0.00	1	25.60	25.45	-1	1,669	-0.06%
2021/01/08	3	25.83	6	25.94	25.40	-3	1,676	-0.18%
2021/01/06	12	27.64	17	27.47	26.50	-5	1,663	-0.30%
2021/01/05	2	27.45	2.1	27.38	27.05	-0.1	1,647	-0.01%
2021/01/04	0	0.00	5	27.07	27.00	-5	1,680	-0.30%
2020/12/31	8	27.11	5	27.19	26.95	3	1,715	0.17%
2020/12/30	3	26.40	5	26.36	26.30	-2	1,696	-0.12%
2020/12/29	0	0.00	2	26.35	26.25	-2	1,706	-0.12%
2020/12/28	1	26.30	0	0.00	26.40	1	1,710	0.06%
2020/12/25	8	26.32	1	26.15	26.20	7	1,713	0.41%
2020/12/23	2	26.15	0	0.00	26.10	2	1,734	0.12%
2020/12/22	0	0.00	1	26.00	26.00	-1	1,777	-0.06%
2020/12/21	0	0.00	2	26.45	26.60	-2	1,820	-0.11%
2020/12/17	12	26.75	1	26.65	26.75	11	1,872	0.59%
2020/12/15	0	0.00	6	26.15	26.15	-6	1,910	-0.31%
2020/12/14	2	26.40	0	0.00	26.60	2	1,941	0.10%
2020/12/11	3	26.77	3	26.40	26.30	0	1,985	0.00%
2020/12/10	3	27.22	0	0.00	27.10	3	2,064	0.15%
2020/12/09	2	27.90	19	28.03	27.80	-17	2,183	-0.78%
2020/12/07	6	28.43	2	28.10	28.15	4	2,292	0.17%
2020/12/04	14	29.21	20	28.82	28.75	-6	2,314	-0.26%
2020/12/03	73	30.08	37	30.29	29.30	36	2,294	1.57%
2020/12/02	4	28.30	0	0.00	28.35	4	2,111	0.19%
2020/12/01	1	28.40	0	0.00	27.70	1	2,160	0.05%
2020/11/30	1	28.65	0	0.00	28.35	1	2,259	0.04%
2020/11/27	0	0.00	3	29.00	28.80	-3	2,428	-0.12%
2020/11/26	6	28.80	8.3	28.57	28.60	-2.3	2,423	-0.10%
2020/11/25	2	28.48	3	28.30	28.30	-1	2,427	-0.04%
2020/11/24	5	28.62	9	28.40	28.15	-4	2,414	-0.17%
2020/11/23	0	0.00	1	28.60	28.50	-1	2,420	-0.04%
2020/11/20	7	28.90	24	29.06	28.70	-17	2,430	-0.70%
2020/11/19	6	28.33	2	28.35	28.20	4	2,408	0.17%
2020/11/18	8	28.14	8	28.23	28.35	0	2,416	0.00%
2020/11/17	32	28.06	29	28.08	28.15	3	2,480	0.12%
2020/11/16	0	0.00	10	27.10	27.20	-10	2,527	-0.40%
2020/11/13	4	26.95	0	0.00	26.80	4	2,597	0.15%
2020/11/10	4	26.55	2	26.63	26.20	2	2,921	0.07%
2020/11/09	16	27.28	7	27.50	27.10	9	3,255	0.28%
2020/11/06	39	26.87	45	26.61	26.35	-6	3,287	-0.18%
2020/11/05	2	25.60	2	25.75	25.25	0	3,218	0.00%
2020/11/04	1	25.65	0	0.00	25.40	1	3,234	0.03%
2020/11/03	2	25.50	0	0.00	25.40	2	3,260	0.06%
2020/11/02	1	25.00	0	0.00	25.00	1	3,299	0.03%
2020/10/30	3	25.40	5	25.00	25.00	-2	3,336	-0.06%
2020/10/29	1	24.80	0	0.00	25.55	1	3,388	0.03%
2020/10/26	0	0.00	8	26.46	26.45	-8	3,504	-0.23%
2020/10/23	1	26.80	2	26.73	26.75	-1	3,601	-0.03%
2020/10/22	4	26.85	0	0.00	26.70	4	3,745	0.11%
2020/10/21	2	27.20	11	27.04	26.85	-9	3,899	-0.23%
2020/10/20	13	26.75	2	27.00	26.70	11	4,326	0.25%
2020/10/19	5	26.62	2	26.78	26.50	3	4,379	0.07%
2020/10/16	2	25.85	0	0.00	25.55	2	4,499	0.04%
2020/10/15	1	26.70	0	0.00	26.00	1	4,547	0.02%
2020/10/14	1	26.80	1	26.60	26.55	0	4,581	0.00%
2020/10/13	2	25.95	1	25.95	26.00	1	4,610	0.02%
2020/10/12	6	25.95	5	26.28	26.15	1	4,650	0.02%
2020/10/08	3	27.53	4	27.83	27.30	-1	4,665	-0.02%
2020/10/07	16	27.27	14	27.31	27.25	2	4,688	0.04%
2020/10/06	4	27.40	2	27.35	27.40	2	4,740	0.04%
2020/10/05	1	26.90	1	27.10	26.90	0	4,842	0.00%
2020/09/30	5	26.84	1	26.95	26.80	4	4,936	0.08%
2020/09/28	4	26.79	1	27.25	26.90	3	5,716	0.05%
2020/09/25	10	26.40	1	27.70	26.25	9	5,952	0.15%
2020/09/24	4	27.63	32	27.42	27.35	-28	6,373	-0.44%
2020/09/23	1	28.30	1	28.55	28.25	0	6,663	0.00%
2020/09/22	5	28.48	2	28.25	28.25	3	6,990	0.04%
2020/09/21	1	29.30	1	29.15	29.10	0	7,095	0.00%
2020/09/18	8	29.89	2	29.80	29.80	6	7,109	0.08%
2020/09/17	2	30.08	2	30.23	29.95	0	7,144	0.00%
2020/09/16	1	30.10	3	30.37	29.90	-2	7,134	-0.03%
2020/09/15	8	31.31	16	31.40	30.65	-8	7,208	-0.11%
2020/09/14	54	31.31	38	30.86	30.70	16	7,299	0.22%
2020/09/11	15	30.07	18	30.17	30.25	-3	7,170	-0.04%
2020/09/10	30	29.84	5	30.43	29.80	25	7,122	0.35%
2020/09/09	5	29.54	2	29.48	29.30	3	7,078	0.04%
2020/09/07	10	29.89	2	29.18	28.85	8	7,080	0.11%
2020/09/04	0	0.00	1	29.70	29.95	-1	7,055	-0.01%
2020/09/03	8	30.44	23.1	30.31	30.10	-15.1	7,016	-0.22%
2020/09/02	33.1	30.48	32	30.46	31.10	1.1	6,930	0.02%
2020/09/01	3	28.22	7	28.41	28.30	-4	6,792	-0.06%
2020/08/31	4	27.75	2	28.00	27.95	2	6,787	0.03%
2020/08/28	0	0.00	1	27.70	27.45	-1	6,820	-0.01%
2020/08/27	1	27.75	0	0.00	27.40	1	6,824	0.01%
2020/08/26	5	28.22	10	27.92	28.20	-5	6,834	-0.07%
2020/08/25	8	28.03	5	28.09	27.70	3	6,822	0.04%
2020/08/24	3	27.77	0	0.00	27.45	3	6,819	0.04%
2020/08/21	12	27.23	8	27.08	27.75	4	6,827	0.06%
2020/08/20	10	27.16	99	26.01	25.80	-89	6,782	-1.31%
2020/08/19	11	29.64	4	29.41	28.60	7	6,700	0.10%
2020/08/18	8	31.20	3	30.37	30.85	5	6,735	0.07%
2020/08/17	20	32.83	18	32.72	31.55	2	6,751	0.03%
2020/08/14	55	32.27	23	31.86	31.80	32	6,747	0.47%
2020/08/13	71	32.48	31	32.81	33.05	40	6,606	0.61%
2020/08/12	5	28.73	20	29.26	30.10	-15	6,279	-0.24%
2020/08/11	6	27.33	1	27.20	27.40	5	6,228	0.08%
2020/08/10	4	28.33	7	28.27	27.75	-3	6,268	-0.05%
2020/08/07	1	28.35	2	27.93	28.20	-1	6,290	-0.02%
2020/08/06	17	28.91	22	28.41	28.20	-5	6,313	-0.08%
2020/08/05	14	29.15	16	29.24	29.15	-2	6,412	-0.03%
2020/08/04	11	28.94	5	28.78	28.85	6	6,458	0.09%
2020/08/03	0	0.00	1	28.15	28.20	-1	6,424	-0.02%
2020/07/31	10	28.18	4	28.40	28.35	6	6,419	0.09%
2020/07/30	2	27.68	7	27.61	27.75	-5	6,375	-0.08%
2020/07/29	11	26.79	23	26.85	27.30	-12	6,357	-0.19%
2020/07/28	32	27.35	24	27.01	26.60	8	6,282	0.13%
2020/07/27	29	30.05	38	30.45	28.85	-9	6,184	-0.15%
2020/07/24	84	33.18	63	33.00	31.80	21	6,070	0.35%
2020/07/23	7	31.44	8	31.83	31.20	-1	5,660	-0.02%
2020/07/22	55	32.12	56.4	31.94	31.75	-1.4	5,608	-0.03%
2020/07/21	18	30.99	9	31.75	31.75	9	5,490	0.16%
2020/07/20	6	28.92	11	29.17	30.20	-5	5,490	-0.09%
2020/07/17	2	30.33	6	30.36	29.25	-4	5,456	-0.07%
2020/07/16	7	29.82	9	30.27	30.55	-2	5,427	-0.04%
2020/07/15	3	30.40	20	29.76	29.55	-17	5,381	-0.32%
2020/07/14	12	30.83	9	31.07	30.75	3	5,345	0.06%
2020/07/13	16	31.44	17	31.62	31.50	-1	5,304	-0.02%
2020/07/10	14	31.83	41	31.63	31.50	-27	5,255	-0.51%
2020/07/09	24	34.90	5	34.51	34.00	19	5,149	0.37%
2020/07/08	10	34.87	9	34.82	35.25	1	5,049	0.02%
2020/07/07	326	36.13	248	36.07	35.35	78	4,966	1.57%	大買/大賣/
2020/07/06	107	34.54	112	34.99	35.30	-5	4,304	-0.12%	大買/大賣/
2020/07/03	124	31.11	117	31.18	32.10	7	4,067	0.17%	大買/大賣/
2020/07/02	52	28.13	60.9	28.48	29.20	-8.9	3,614	-0.25%
2020/07/01	20	25.52	40	25.68	26.55	-20	3,275	-0.61%
2020/06/30	21	24.22	13	24.37	24.25	8	2,928	0.27%
2020/06/29	3	23.58	2	23.40	22.95	1	2,782	0.04%
2020/06/24	4	23.55	3	23.70	23.30	1	2,747	0.04%
2020/06/23	0	0.00	11	22.85	23.05	-11	2,692	-0.41%
2020/06/22	32	23.79	12	23.43	23.45	20	2,670	0.75%
2020/06/19	17	23.77	28	24.21	24.35	-11	2,548	-0.43%
2020/06/18	6	22.33	3	22.45	22.15	3	2,359	0.13%
2020/06/17	3	22.28	0	0.00	22.10	3	2,350	0.13%
2020/06/16	5	22.00	1	21.85	22.15	4	2,328	0.17%
2020/06/15	5	21.82	11	21.72	21.30	-6	2,314	-0.26%
2020/06/12	3	20.33	3	20.13	21.10	0	2,282	0.00%
2020/06/11	3	22.28	1	21.50	21.10	2	2,307	0.09%
2020/06/09	0	0.00	1	23.05	22.05	-1	2,337	-0.04%
2020/06/08	4	23.38	0	0.00	22.65	4	2,335	0.17%
2020/06/04	0	0.00	2	24.10	23.85	-2	2,291	-0.09%
2020/06/02	7	24.21	10	23.80	23.35	-3	2,249	-0.13%
2020/06/01	3	23.72	0	0.00	23.55	3	2,205	0.14%
2020/05/29	2	23.00	2	23.60	23.50	0	2,185	0.00%
2020/05/28	6	23.89	6	23.75	23.25	0	2,163	0.00%
2020/05/27	5	25.12	7	24.95	24.45	-2	2,127	-0.09%
2020/05/26	2	24.70	9	24.56	24.40	-7	2,088	-0.34%
2020/05/25	12	25.00	7	24.96	24.75	5	2,046	0.24%
2020/05/22	4	23.83	13	23.90	23.50	-9	1,933	-0.47%
2020/05/21	13	23.67	6	23.18	23.90	7	1,837	0.38%
2020/05/19	1	21.05	0	0.00	21.05	1	1,722	0.06%
2020/05/18	8	21.93	5	21.31	20.95	3	1,723	0.17%
2020/05/15	4	22.21	19	21.52	22.45	-15	1,652	-0.91%
2020/05/14	3	23.20	8	22.63	22.50	-5	1,597	-0.31%
2020/05/13	2	23.85	1	23.55	23.90	1	1,555	0.06%
2020/05/12	43	23.80	43	23.25	23.80	0	1,517	0.00%
2020/05/11	9	21.64	2	22.40	22.40	7	1,391	0.50%
2020/05/08	10	20.80	0	0.00	20.40	10	1,312	0.76%
2020/05/07	1	20.10	1	20.20	20.45	0	1,295	0.00%
2020/05/06	2	19.80	0	0.00	19.95	2	1,284	0.16%
2020/05/05	0	0.00	1	19.90	19.80	-1	1,278	-0.08%
2020/05/04	0	0.00	13	18.88	19.40	-13	1,264	-1.03%
2020/04/30	13	19.42	1	19.45	19.15	12	1,273	0.94%
2020/04/29	3	18.42	3	18.72	18.90	0	1,251	0.00%
2020/04/28	12	17.44	11	17.42	17.45	1	1,228	0.08%
2020/04/27	1	16.30	0	0.00	16.70	1	1,231	0.08%
2020/04/24	2	16.23	3	16.02	16.10	-1	1,224	-0.08%
2020/04/23	1	16.60	1	16.60	16.60	0	1,194	0.00%
2020/04/22	0	0.00	10	15.00	15.10	-10	1,149	-0.87%
2020/04/20	0	0.00	2	15.83	15.80	-2	1,237	-0.16%
2020/04/16	0	15.80	0	0.00	15.80	0	1,261	0.00%
2020/04/15	0	15.20	2	15.35	15.20	-2	1,253	-0.16%
2020/04/14	10	14.81	4	15.00	15.05	6	1,285	0.47%
2020/04/10	0	0.00	10	14.80	14.80	-10	1,506	-0.66%
2020/04/09	13	14.97	6	15.14	14.80	7	1,574	0.44%
2020/04/08	6	14.04	3	13.95	14.45	3	1,647	0.18%
2020/04/07	20	12.95	10	13.05	13.15	10	1,951	0.51%
2020/04/06	0	0.00	2	12.05	12.30	-2	1,984	-0.10%
2020/04/01	6	12.10	0	0.00	12.30	6	1,989	0.30%
2020/03/27	0	0.00	7	11.40	11.35	-7	2,056	-0.34%
2020/03/25	0	0.00	25	11.35	11.20	-25	2,075	-1.20%
2020/03/24	0	0.00	20	10.77	10.55	-20	2,119	-0.94%
2020/03/23	2	10.35	7	10.30	10.25	-5	2,125	-0.24%
2020/03/20	8	11.14	0	0.00	11.35	8	2,125	0.38%
2020/03/19	0	10.50	9	10.94	10.50	-9	2,126	-0.42%
2020/03/18	1	13.05	1	13.20	11.65	0	2,116	0.00%
2020/03/17	1	12.65	9	12.85	12.65	-8	2,135	-0.37%
2020/03/16	4	14.90	1	15.70	14.05	3	2,185	0.14%
2020/03/13	1	15.60	2	15.60	15.60	-1	2,142	-0.05%
2020/03/12	2	17.30	3	17.40	17.30	-1	2,114	-0.05%
2020/03/11	1	19.40	1	20.00	19.20	0	2,086	0.00%
2020/03/10	3	19.30	0	0.00	19.40	3	2,077	0.14%
2020/03/09	4	19.70	3	20.03	19.30	1	2,079	0.05%
2020/03/06	4	19.93	2	20.05	19.80	2	2,076	0.10%
2020/03/05	2	20.05	0	0.00	19.95	2	2,070	0.10%
2020/03/03	2	20.05	1	20.10	19.80	1	2,086	0.05%
2020/03/02	1	19.70	6	19.20	19.50	-5	2,101	-0.24%
2020/02/27	1	19.70	0	0.00	19.70	1	2,111	0.05%
2020/02/26	0	20.60	0	0.00	20.55	0	2,114	0.00%
2020/02/24	3	20.57	0	0.00	20.50	3	2,139	0.14%
2020/02/21	3	21.00	0	0.00	20.95	3	2,151	0.14%
2020/02/20	2	21.65	0	0.00	21.25	2	2,202	0.09%
2020/02/19	5	21.45	1	21.45	21.35	4	2,210	0.18%
2020/02/18	1	20.95	0	0.00	20.75	1	2,194	0.05%
2020/02/14	2	21.00	0	0.00	21.30	2	2,257	0.09%
2020/02/13	0	0.00	1	21.45	21.10	-1	2,263	-0.04%
2020/02/12	7	21.20	2	21.30	21.10	5	2,271	0.22%
2020/02/11	3	21.05	0	0.00	20.80	3	2,270	0.13%
2020/02/10	5	19.70	5	19.95	20.50	0	2,299	0.00%
2020/02/06	3	21.18	2	21.20	21.20	1	2,381	0.04%
2020/02/05	4	20.59	0	0.00	20.75	4	2,487	0.16%
2020/02/04	0	0.00	6	21.05	21.10	-6	2,567	-0.23%
2020/02/03	9	19.73	10	19.74	19.70	-1	2,565	-0.04%
2020/01/31	0	0.00	11	21.65	21.45	-11	2,600	-0.42%
2020/01/30	7	22.41	7	22.41	22.35	0	2,811	0.00%
2020/01/20	2	24.75	1	24.65	24.80	1	2,962	0.03%
2020/01/17	1	24.70	11	25.01	24.70	-10	3,082	-0.32%
2020/01/16	4	25.08	0	0.00	25.00	4	3,070	0.13%
2020/01/15	22	25.48	24	25.42	25.35	-2	3,060	-0.07%
2020/01/14	3	25.45	6	25.42	25.65	-3	3,036	-0.10%
2020/01/10	3	24.47	1	24.45	24.15	2	2,959	0.07%
2020/01/09	0	0.00	2	24.30	24.35	-2	3,019	-0.07%
2020/01/08	2	24.85	2.7	24.95	24.20	-0.7	3,003	-0.02%
2020/01/07	32	26.03	20	25.86	25.20	12	2,965	0.40%
2020/01/06	14	25.53	22	25.56	25.50	-8	2,817	-0.28%
2020/01/03	21	25.62	32.4	25.49	25.05	-11.4	2,734	-0.42%
2020/01/02	20	25.50	19	25.82	25.75	1	2,654	0.04%
2019/12/31	92	25.29	57	25.50	25.55	35	2,553	1.37%
2019/12/30	1	24.00	32	24.00	23.90	-31	2,237	-1.39%
2019/12/27	5	23.62	1	23.50	23.50	4	2,207	0.18%
2019/12/26	15	23.50	0	0.00	23.50	15	2,256	0.66%
2019/12/25	15	23.57	1	23.55	23.60	14	2,248	0.62%
2019/12/24	46	23.67	35	23.39	23.25	11	2,250	0.49%
2019/12/23	1	23.50	2	23.20	23.20	-1	2,242	-0.04%
2019/12/20	2	23.38	0	0.00	23.35	2	2,311	0.09%
2019/12/19	11	23.40	24	23.76	23.40	-13	2,438	-0.53%
2019/12/17	0	0.00	3	23.40	23.25	-3	2,384	-0.13%
2019/12/16	12	23.51	2	23.55	23.50	10	2,375	0.42%
2019/12/12	3.6	23.33	0	0.00	23.25	3.6	2,349	0.15%
2019/12/11	11	24.68	37	24.80	24.00	-26	2,311	-1.12%
2019/12/10	1	23.90	0	0.00	23.60	1	2,205	0.05%
2019/12/09	1	24.00	3	23.93	23.90	-2	2,198	-0.09%
2019/12/06	2	23.80	0	0.00	23.80	2	2,190	0.09%
2019/12/04	5	24.18	0	0.00	24.15	5	2,186	0.23%
2019/12/03	1	23.90	1	24.10	24.05	0	2,179	0.00%
2019/11/29	2	23.90	0	0.00	23.90	2	2,198	0.09%
2019/11/28	6	24.43	0	0.00	24.20	6	2,190	0.27%
2019/11/27	12	24.04	3	24.32	24.35	9	2,183	0.41%
2019/11/26	12	24.16	2	24.15	23.90	10	2,162	0.46%
2019/11/25	0	0.00	9	24.42	24.20	-9	2,147	-0.42%
2019/11/22	0	0.00	1	24.90	24.85	-1	2,135	-0.05%
2019/11/21	1	24.30	1	25.05	24.75	0	2,131	0.00%
2019/11/20	1	24.90	0	0.00	24.80	1	2,110	0.05%
2019/11/19	7	25.76	23	25.50	25.50	-16	2,120	-0.75%
2019/11/18	2	25.35	3	25.35	24.90	-1	2,062	-0.05%
2019/11/15	15	24.91	3	24.60	24.85	12	2,045	0.59%
2019/11/14	5	25.00	2	24.70	24.60	3	2,032	0.15%
2019/11/13	3	24.87	2	24.78	25.10	1	2,016	0.05%
2019/11/12	3	23.75	0	0.00	23.75	3	1,958	0.15%
2019/11/11	3	24.02	2	24.45	23.45	1	1,949	0.05%
2019/11/08	3	24.65	0	0.00	24.95	3	1,925	0.16%
2019/11/07	5	25.00	6	24.70	24.50	-1	1,905	-0.05%
2019/11/06	5	25.00	0	0.00	25.15	5	1,866	0.27%
2019/11/05	5	26.30	3	26.60	26.35	2	1,813	0.11%
2019/11/04	8	27.85	9	27.45	27.60	-1	1,767	-0.06%
2019/11/01	7	27.14	5	27.10	27.45	2	1,654	0.12%
2019/10/31	11	25.70	8	25.78	25.60	3	1,565	0.19%
2019/10/30	4	26.51	4	26.28	26.40	0	1,532	0.00%
2019/10/29	49	26.60	44	26.25	25.85	5	1,464	0.34%
2019/10/28	22	24.59	21	24.76	25.95	1	1,234	0.08%
2019/10/25	17	23.75	99	23.79	23.60	-82	1,054	-7.77%
2019/10/23	2	22.63	0	0.00	22.30	2	939	0.21%
2019/10/22	1	23.15	6	23.03	22.55	-5	940	-0.53%
2019/10/21	0	0.00	3	22.60	22.70	-3	948	-0.32%
2019/10/18	5	22.67	1	22.60	22.60	4	947	0.42%
2019/10/17	21	22.88	9	22.85	23.10	12	928	1.29%
2019/10/09	0	0.00	3	21.10	21.10	-3	845	-0.35%
2019/10/04	1	22.30	4	22.49	22.55	-3	854	-0.35%
2019/10/03	3	22.75	4	22.74	22.75	-1	849	-0.12%
2019/10/02	7	22.62	7	22.64	22.60	0	843	0.00%
2019/09/27	0	0.00	17	21.72	21.65	-17	832	-2.04%
2019/09/26	19	22.73	2	22.90	22.30	17	833	2.04%
2019/09/25	17	23.23	15	22.35	22.30	2	787	0.25%
2019/09/24	2	22.55	18	22.40	22.75	-16	705	-2.27%
2019/09/16	0	0.00	1	20.40	20.20	-1	588	-0.17%
2019/09/04	1	21.10	1	21.25	21.10	0	681	0.00%
2019/09/03	7	21.64	8	21.32	21.10	-1	674	-0.15%
2019/08/22	3	20.98	2	21.00	21.25	1	619	0.16%
2019/08/19	5	20.00	0	0.00	19.95	5	589	0.85%
2019/08/08	1	19.70	0	0.00	19.95	1	607	0.16%
2019/08/07	8	19.73	0	0.00	19.40	8	606	1.32%
2019/08/06	1	19.15	2	19.25	19.40	-1	604	-0.17%
2019/08/05	5	19.79	0	0.00	19.55	5	601	0.83%
2019/08/02	3	20.25	0	0.00	20.15	3	599	0.50%
2019/08/01	3	21.00	0	0.00	21.00	3	603	0.50%
2019/07/31	2	21.20	2	21.25	21.15	0	602	0.00%
2019/07/30	10	21.88	0	0.00	21.40	10	600	1.67%
2019/07/26	4	22.96	0	0.00	23.00	4	587	0.68%
2019/07/25	1	23.20	0	0.00	22.85	1	586	0.17%
2019/07/24	4	22.89	0	0.00	22.75	4	573	0.70%
2019/07/23	3	22.60	9	22.93	22.75	-6	572	-1.05%
2019/07/22	1	21.95	0	0.00	21.85	1	558	0.18%
2019/07/19	4	21.65	0	0.00	21.50	4	558	0.72%
2019/07/18	2	21.40	0	0.00	21.40	2	567	0.35%
2019/07/11	0	0.00	1	22.05	22.20	-1	589	-0.17%
2019/07/09	7	22.05	0	0.00	22.00	7	611	1.15%
2019/07/08	7	22.24	1	22.25	22.25	6	614	0.98%
2019/07/05	1	22.60	10	22.91	22.70	-9	606	-1.48%
2019/07/03	1	21.75	0	0.00	21.35	1	571	0.17%
2019/07/01	7	21.70	0	0.00	21.25	7	584	1.20%
2019/06/28	1	21.30	0	0.00	20.85	1	583	0.17%
2019/06/25	2	21.18	1	20.80	20.65	1	601	0.17%
2019/06/20	2	21.55	0	0.00	21.30	2	633	0.32%
2019/06/17	29	21.29	28	21.44	21.20	1	710	0.14%
2019/06/14	2	21.63	3	21.40	21.75	-1	698	-0.14%
2019/06/12	8	19.73	8	19.92	20.15	0	704	0.00%
2019/05/23	1	18.95	0	0.00	18.90	1	1,137	0.09%
2019/05/20	2	19.45	1	19.15	18.90	1	1,409	0.07%
2019/05/15	1	20.20	0	0.00	20.00	1	1,403	0.07%
2019/05/14	2	19.85	2	20.00	20.15	0	1,406	0.00%
2019/05/06	3	22.20	0	0.00	22.35	3	1,436	0.21%
2019/05/02	3	23.10	2	22.80	22.65	1	1,428	0.07%
2019/04/29	5	22.22	1	22.15	22.00	4	1,429	0.28%
2019/04/26	3	23.33	0	0.00	23.00	3	1,429	0.21%
2019/04/25	0	0.00	1	24.00	23.85	-1	1,427	-0.07%
2019/04/23	0	0.00	5	24.65	24.40	-5	1,436	-0.35%
2019/04/22	0	0.00	4	24.60	25.10	-4	1,436	-0.28%
2019/04/19	6	25.13	0	0.00	24.90	6	1,446	0.41%
2019/04/17	5	25.61	1	26.05	25.50	4	1,496	0.27%
2019/04/16	19	25.78	7	26.04	25.80	12	1,506	0.80%
2019/04/15	2	25.60	4	25.90	25.40	-2	1,551	-0.13%
2019/04/11	2	25.90	0	0.00	25.85	2	1,592	0.13%
2019/04/10	0	25.90	0	0.00	25.90	0	1,658	0.00%
2019/04/09	0	26.00	1	26.10	26.10	-1	1,669	-0.06%
2019/04/08	0	27.30	0	0.00	27.30	0	1,658	0.00%
2019/04/01	1	26.50	0	0.00	26.25	1	1,715	0.06%
2019/03/27	7	25.90	13	25.98	25.85	-6	1,688	-0.36%
2019/03/25	4	25.11	2	25.10	25.15	2	1,669	0.12%
2019/03/22	9	27.06	1	26.40	26.50	8	1,647	0.49%
2019/03/21	8	28.29	3	28.57	27.65	5	1,621	0.31%
2019/03/19	0	0.00	2	27.80	27.75	-2	1,598	-0.13%
2019/03/18	6	28.05	7	27.50	27.80	-1	1,586	-0.06%
2019/03/14	8	27.25	1	27.60	27.15	7	1,600	0.44%
2019/03/11	1	27.35	0	0.00	27.45	1	1,661	0.06%
2019/03/08	2	27.10	1	27.25	27.45	1	1,661	0.06%
2019/03/07	7	28.76	8	27.96	27.85	-1	1,644	-0.06%
2019/03/05	3	27.68	1	28.25	27.45	2	1,581	0.13%
2019/03/04	3	28.50	6	28.37	28.45	-3	1,556	-0.19%
2019/02/27	1	27.70	2	28.10	28.10	-1	1,531	-0.07%
2019/02/26	4	27.85	5	28.20	28.10	-1	1,509	-0.07%
2019/02/25	6	28.28	7	28.30	28.50	-1	1,456	-0.07%
2019/02/22	25	27.62	21	27.28	27.15	4	1,379	0.29%
2019/02/21	45	26.85	48	26.81	27.15	-3	1,278	-0.23%
2019/02/20	8	23.96	7	24.49	24.95	1	1,096	0.09%
2019/02/18	0	0.00	2.4	22.31	22.30	-2.4	1,003	-0.24%
2019/02/15	0	0.00	1	22.90	22.60	-1	999	-0.10%
2019/02/14	0	0.00	2.3	22.79	22.80	-2.3	1,002	-0.23%
2019/02/13	0.5	23.00	0	0.00	22.80	0.5	1,003	0.05%
2019/02/12	2	23.20	1	23.25	23.25	1	1,025	0.10%
2019/01/30	1	22.75	0	0.00	22.55	1	1,042	0.10%
2019/01/29	9	22.61	8	22.71	22.50	1	1,039	0.10%
2019/01/28	0	0.00	1	23.05	22.60	-1	1,031	-0.10%
2019/01/22	0	0.00	5	21.85	21.80	-5	1,018	-0.49%
2019/01/17	2	22.40	0	0.00	22.25	2	1,015	0.20%
2019/01/15	1	22.85	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	0.00	2	22.20	22.25	-2	986	-0.20%
2019/01/10	2	23.53	2	23.60	23.45	0	962	0.00%
2019/01/09	42	24.01	47	22.96	22.90	-5	942	-0.53%
2019/01/08	3	23.47	7	23.32	23.50	-4	895	-0.45%
2019/01/07	12	24.43	8	24.40	23.90	4	880	0.45%
2019/01/04	5	22.60	1	22.35	23.00	4	827	0.48%
2019/01/03	4	23.68	2	23.13	23.00	2	812	0.25%
2019/01/02	13	23.17	23	23.00	23.55	-10	771	-1.30%
2018/12/28	22	21.94	12	21.75	21.75	10	697	1.43%
2018/12/27	0	21.50	0	0.00	21.50	0	687	0.00%
2018/12/26	0	0.00	2	21.70	21.10	-2	679	-0.29%
2018/12/25	13	21.98	11	22.02	21.80	2	670	0.30%
2018/12/24	2	22.13	1	21.70	22.15	1	633	0.16%
2018/12/20	4	20.31	5	19.90	19.95	-1	597	-0.17%
2018/12/19	0	0.00	1	20.05	20.10	-1	593	-0.17%
2018/12/18	0	0.00	3	19.90	20.00	-3	596	-0.50%
2018/12/17	0	0.00	6	20.94	20.95	-6	588	-1.02%
2018/12/12	3	21.13	2	21.13	21.25	1	552	0.18%
2018/12/11	1	20.30	1	20.35	20.45	0	540	0.00%
2018/12/10	6	21.59	7	21.51	20.45	-1	536	-0.19%
2018/12/07	7	20.66	11	20.90	21.10	-4	496	-0.81%
2018/12/06	2	19.65	0	0.00	19.45	2	466	0.43%
2018/12/05	18	22.76	7	22.25	21.40	11	454	2.42%
2018/11/30	0	0.00	2	19.58	19.60	-2	378	-0.53%
2018/11/28	0	0.00	1	19.05	19.30	-1	370	-0.27%
2018/11/23	2	18.08	0	0.00	18.10	2	361	0.55%
2018/11/22	0	0.00	1	18.60	18.00	-1	358	-0.28%
2018/11/20	3	17.83	1	17.90	17.95	2	348	0.57%
2018/11/15	1	17.40	0	0.00	17.10	1	366	0.27%
2018/11/14	1	17.05	0	0.00	16.70	1	367	0.27%
2018/11/09	6	18.39	0	0.00	18.15	6	377	1.59%
2018/11/08	6	17.92	3	18.47	18.50	3	354	0.85%
2018/10/25	0	0.00	3	15.63	15.55	-3	336	-0.89%
2018/10/12	1	16.75	0	0.00	16.45	1	349	0.29%
2018/10/11	0	17.50	1	17.30	17.30	-1	391	-0.25%
2018/10/09	0	0.00	4	19.55	19.20	-4	377	-1.06%
2018/09/20	1	20.20	0	0.00	20.15	1	592	0.17%
2018/09/14	0	0.00	2	20.80	21.10	-2	608	-0.33%
2018/09/13	0	0.00	2	20.05	20.00	-2	615	-0.33%
2018/09/12	1	20.00	1	19.80	20.00	0	630	0.00%
2018/09/11	0	0.00	1	19.65	19.95	-1	654	-0.15%
2018/09/06	0	0.00	1	22.30	22.25	-1	684	-0.15%
2018/09/03	2	22.98	0	0.00	22.50	2	819	0.24%
2018/08/28	1	22.50	1	22.60	22.55	0	1,104	0.00%
2018/08/23	1	20.65	0	22.70	22.60	1	1,301	0.07%
2018/08/22	1	20.85	1.3	21.38	21.35	-0.3	1,294	-0.02%
2018/08/21	1	20.90	1	20.25	21.20	0	1,320	0.00%
2018/08/20	0	0.00	1	21.85	20.60	-1	1,355	-0.07%
2018/08/15	1	22.60	0	0.00	22.55	1	1,341	0.07%
2018/08/13	4	23.29	0	0.00	22.70	4	1,351	0.30%
2018/08/10	0	0.00	2	24.25	24.20	-2	1,342	-0.15%
2018/08/08	3	25.18	0	0.00	24.90	3	1,343	0.22%
2018/08/07	1	24.80	1	24.60	24.55	0	1,342	0.00%
2018/08/03	1	25.65	2	25.65	25.50	-1	1,340	-0.07%
2018/08/02	1	25.60	1	25.70	25.60	0	1,344	0.00%
2018/08/01	0	0.00	1	25.70	25.70	-1	1,354	-0.07%
2018/07/31	2	25.40	1	25.70	25.70	1	1,358	0.07%
2018/07/30	2	25.45	0	0.00	25.45	2	1,363	0.15%
2018/07/26	0	0.00	2	26.00	25.80	-2	1,367	-0.15%
2018/07/24	1	25.70	0	0.00	26.05	1	1,367	0.07%
2018/07/23	3	25.70	1	25.70	25.60	2	1,382	0.14%
2018/07/20	4	26.90	0	0.00	26.55	4	1,380	0.29%
2018/07/19	1	26.40	1	26.60	26.65	0	1,375	0.00%
2018/07/18	0	0.00	3	27.10	26.40	-3	1,374	-0.22%
2018/07/13	3	26.35	0	0.00	25.85	3	1,324	0.23%
2018/07/05	2	26.10	5	26.15	25.60	-3	1,355	-0.22%
2018/07/04	1	26.20	1	26.15	26.45	0	1,347	0.00%
2018/07/03	0	0.00	2	27.75	26.25	-2	1,343	-0.15%
2018/07/02	15	28.73	13	29.00	27.50	2	1,337	0.15%
2018/06/29	1	28.20	0	0.00	28.20	1	1,264	0.08%
2018/06/25	0	0.00	0.5	27.00	26.50	-0.5	1,316	-0.04%
2018/06/20	3	26.65	0	0.00	26.80	3	1,375	0.22%
2018/06/19	5	28.42	2	28.50	28.10	3	1,370	0.22%
2018/06/15	0	0.00	2	29.65	29.35	-2	1,359	-0.15%
2018/06/14	6	29.43	0	0.00	29.25	6	1,349	0.44%
2018/06/13	4	30.35	1	30.40	29.65	3	1,335	0.22%
2018/06/12	1	31.95	3	30.67	30.60	-2	1,302	-0.15%
2018/06/11	2	30.23	2	30.10	30.05	0	1,241	0.00%
2018/06/08	9	30.98	11	30.92	30.70	-2	1,223	-0.16%
2018/06/07	10.5	29.76	1	29.65	29.45	9.5	1,097	0.87%
2018/06/06	12	30.28	7	30.31	30.10	5	1,089	0.46%
2018/06/05	8	30.25	8	30.23	29.50	0	1,049	0.00%
2018/06/04	23	30.30	40	29.68	30.60	-17	993	-1.71%
2018/06/01	8	27.33	22	27.35	28.05	-14	854	-1.64%
2018/05/31	11	25.73	0	0.00	25.50	11	804	1.37%
2018/05/30	21	26.05	0	0.00	25.80	21	799	2.63%
2018/05/29	0	0.00	31	27.12	26.85	-31	792	-3.91%
2018/05/28	8	25.00	20	26.75	27.05	-12	769	-1.56%
2018/05/25	10	24.50	0	0.00	24.60	10	740	1.35%
2018/05/24	11	24.38	0	0.00	24.55	11	742	1.48%
2018/05/23	17	24.35	5	24.40	24.25	12	752	1.59%
2018/05/22	10	24.73	0	0.00	24.60	10	764	1.31%
2018/05/21	3	24.35	1	24.70	24.80	2	765	0.26%
2018/05/17	1	23.70	4	24.19	24.35	-3	773	-0.39%
2018/05/16	1	23.75	0	0.00	23.60	1	778	0.13%
2018/05/15	0	0.00	1	24.10	23.65	-1	788	-0.13%
2018/05/14	3	24.00	0	0.00	23.95	3	819	0.37%
2018/05/11	1	24.30	0	0.00	23.95	1	825	0.12%
2018/05/09	0	0.00	3	24.92	24.50	-3	883	-0.34%
2018/04/27	2	23.43	0	0.00	23.70	2	1,038	0.19%
2018/04/26	1	24.40	1	24.85	24.40	0	1,029	0.00%
2018/04/25	0	0.00	1	25.90	26.05	-1	1,025	-0.10%
2018/04/24	0	0.00	1	26.20	26.40	-1	1,027	-0.10%
2018/04/18	1	26.70	0	0.00	26.80	1	1,047	0.10%
2018/04/17	0	0.00	7	27.25	26.75	-7	1,084	-0.65%
2018/04/13	0	0.00	5	28.60	28.40	-5	1,088	-0.46%
2018/04/11	0	0.00	2	28.95	29.10	-2	1,103	-0.18%
2018/04/09	1	27.85	0	0.00	27.60	1	1,115	0.09%
2018/04/03	4	27.93	3	27.82	28.00	1	1,128	0.09%
2018/03/30	49	29.79	38	29.24	29.25	11	1,161	0.95%
2018/03/29	4	30.30	0	0.00	29.95	4	1,310	0.31%
2018/03/28	19	30.49	19	30.29	30.80	0	1,362	0.00%
2018/03/27	2	30.40	0	0.00	30.55	2	1,417	0.14%
2018/03/22	5	29.85	6	29.50	28.95	-1	1,480	-0.07%
2018/03/19	1	29.25	0	0.00	29.20	1	1,543	0.06%
2018/03/14	0	0.00	20	30.00	29.30	-20	1,665	-1.20%
2018/03/09	1	29.80	11	30.44	29.80	-10	1,887	-0.53%
2018/03/08	1	28.90	1	29.70	29.70	0	2,010	0.00%
2018/03/07	0	0.00	3	28.75	28.70	-3	2,309	-0.13%
2018/03/05	0	0.00	1	28.90	28.70	-1	2,714	-0.04%
2018/03/02	0	29.30	0	0.00	29.15	0	2,791	0.00%
2018/03/01	1	29.20	0	0.00	29.20	1	2,912	0.03%
2018/02/22	0	0.00	1	29.40	29.60	-1	2,953	-0.03%
2018/02/21	0	30.15	0	0.00	29.95	0	2,939	0.00%
2018/02/12	5	29.15	0	0.00	29.05	5	2,932	0.17%
2018/02/09	6	28.83	2	28.75	28.85	4	2,928	0.14%
2018/02/08	0	0.00	2	30.90	31.10	-2	2,912	-0.07%
2018/02/06	1	30.60	2	33.40	30.65	-1	2,903	-0.03%
2018/02/02	6	35.08	0	0.00	34.90	6	2,883	0.21%
2018/02/01	11	36.31	0	0.00	36.05	11	2,876	0.38%
2018/01/31	0	0.00	6	36.41	36.60	-6	2,849	-0.21%
2018/01/30	1	36.20	2	36.40	35.35	-1	2,811	-0.04%
2018/01/29	1	35.70	6	35.78	35.70	-5	2,777	-0.18%
2018/01/26	3	35.15	2	35.40	35.15	1	2,757	0.04%
2018/01/25	1	35.15	13	35.05	35.05	-12	2,736	-0.44%
2018/01/24	6	32.66	1	33.00	34.10	5	2,698	0.19%
2018/01/22	3	32.65	0	0.00	32.70	3	2,691	0.11%
2018/01/19	10	33.13	0	0.00	33.05	10	2,689	0.37%
2018/01/18	6	33.49	1	33.25	33.25	5	2,687	0.19%
2018/01/16	2	33.90	10	34.13	33.75	-8	2,679	-0.30%
2018/01/15	2	33.20	2	33.25	33.05	0	2,665	0.00%
2018/01/12	8	33.28	2	33.33	33.20	6	2,666	0.23%
2018/01/11	13	32.39	17	33.27	33.65	-4	2,656	-0.15%
2018/01/10	10	33.02	0	0.00	32.65	10	2,618	0.38%
2018/01/09	0	0.00	2	33.90	33.85	-2	2,609	-0.08%
2018/01/08	1	34.75	1	34.75	34.35	0	2,614	0.00%
2018/01/05	1	35.15	0	0.00	34.90	1	2,605	0.04%
2018/01/04	0	0.00	4	34.91	35.10	-4	2,596	-0.15%
2018/01/03	1	34.50	13	34.40	34.15	-12	2,574	-0.47%
2018/01/02	4	34.80	1	35.05	34.80	3	2,556	0.12%