華星光 (4979)-新光-新竹券商分點個股進出

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
121.5
漲跌
▲1.0
漲幅
+0.83%
成交量
1,892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:13:35(已收盤)

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

華星光 (4979)籌碼相關－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/05/13	11	119.91	6	121.50	121.50	5	6,478	0.08%
2024/05/10	12	122.71	15	121.43	120.50	-3	6,533	-0.05%
2024/05/09	14	126.68	21.3	125.75	124.00	-7.3	6,567	-0.11%
2024/05/08	26.3	123.40	26	123.52	125.50	0.3	6,492	0.00%
2024/05/07	10	118.60	15	120.60	118.00	-5	6,433	-0.08%
2024/05/06	7.2	118.77	5	119.90	118.00	2.2	6,449	0.03%
2024/05/03	5	120.00	14	120.36	120.00	-9	6,445	-0.14%
2024/05/02	10.1	118.56	4	118.75	118.00	6.1	6,453	0.09%
2024/04/30	7.1	121.35	6	121.58	121.50	1.1	6,500	0.02%
2024/04/29	13.3	119.94	24.1	118.55	120.00	-10.8	6,604	-0.16%
2024/04/26	11	116.59	16	117.97	115.00	-5	6,617	-0.08%
2024/04/25	13.1	116.03	7	116.21	114.00	6.1	6,690	0.09%
2024/04/24	5	114.80	10	114.80	115.00	-5	6,937	-0.07%
2024/04/23	6.1	111.26	3	112.50	112.50	3.1	7,059	0.04%
2024/04/22	25	113.38	6	114.17	111.00	19	7,104	0.27%
2024/04/19	13.2	115.65	9	116.33	118.00	4.2	7,153	0.06%
2024/04/18	11	120.00	10	119.90	122.00	1	7,281	0.01%
2024/04/17	10	114.35	11	112.86	118.50	-1	7,544	-0.01%
2024/04/16	10.2	108.51	21	114.00	108.00	-10.8	7,667	-0.14%
2024/04/15	10.8	122.67	3	121.33	119.50	7.8	7,601	0.10%
2024/04/12	3	127.33	3	127.50	126.50	0	7,661	0.00%
2024/04/11	21.1	128.05	6	127.83	126.50	15.1	7,811	0.19%
2024/04/10	16	129.78	29	129.14	131.00	-13	7,845	-0.17%
2024/04/09	6	123.67	9	125.61	123.00	-3	7,839	-0.04%
2024/04/08	9	124.11	8	124.56	123.50	1	7,997	0.01%
2024/04/03	3	128.50	8	128.38	127.00	-5	8,132	-0.06%
2024/04/02	7	127.64	5	127.60	130.50	2	8,341	0.02%
2024/04/01	3	125.34	4	127.63	129.00	-1	8,479	-0.01%
2024/03/29	9.1	124.23	8.3	123.66	124.00	0.9	8,603	0.01%
2024/03/28	16	120.56	20	121.90	122.00	-4	8,650	-0.05%
2024/03/27	25.2	123.45	23.4	123.14	120.50	1.8	8,756	0.02%
2024/03/26	32.4	132.26	8.3	133.72	130.00	24.1	8,752	0.28%
2024/03/25	5	143.30	12.2	142.67	144.00	-7.1	8,709	-0.08%
2024/03/22	7	138.43	7	139.64	139.00	0	8,783	0.00%
2024/03/21	16.2	138.79	13	138.58	138.00	3.2	8,806	0.04%
2024/03/20	22.1	142.84	22.3	143.57	141.00	-0.2	8,816	0.00%
2024/03/19	0.3	149.38	2	147.75	147.00	-1.7	8,862	-0.02%
2024/03/18	3	148.67	7	148.07	148.00	-4	8,978	-0.04%
2024/03/15	3	148.17	3	148.83	148.50	0	9,251	0.00%
2024/03/14	7.2	148.72	4	149.25	147.50	3.2	9,831	0.03%
2024/03/13	14.5	157.84	14.1	158.76	151.50	0.4	10,057	0.00%
2024/03/12	6.1	153.49	5	154.30	154.50	1.1	9,991	0.01%
2024/03/11	6.1	153.87	7.3	153.16	154.50	-1.2	10,105	-0.01%
2024/03/08	24.4	148.43	50.1	149.10	148.50	-25.7	10,127	-0.25%
2024/03/07	29	160.53	29	159.16	155.00	0	10,062	0.00%
2024/03/06	14.1	159.04	8	159.13	158.00	6.1	10,002	0.06%
2024/03/05	11.1	163.57	13	162.69	162.00	-1.9	10,160	-0.02%
2024/03/04	15.1	165.83	18.3	165.37	164.50	-3.2	10,361	-0.03%
2024/03/01	13	157.42	12	157.75	156.00	1	10,240	0.01%
2024/02/29	8	155.81	6	156.08	156.00	2	10,254	0.02%
2024/02/27	32	165.68	46.7	163.17	157.00	-14.6	10,264	-0.14%
2024/02/26	45.1	169.09	32.1	168.41	169.00	13	10,059	0.13%
2024/02/23	64	166.42	72	166.03	165.00	-8	9,991	-0.08%
2024/02/22	79.1	165.27	89.1	160.35	162.50	-9.9	10,087	-0.10%
2024/02/21	119.1	169.18	124.6	166.56	164.50	-5.5	9,981	-0.06%	大買/大賣/
2024/02/20	99.3	161.53	125.3	162.18	161.00	-26	9,819	-0.26%	大賣/
2024/02/19	62.1	154.07	69.1	155.49	155.00	-7	9,389	-0.07%
2024/02/16	36.2	151.33	24	151.00	151.00	12.2	9,275	0.13%
2024/02/15	14	149.43	23	149.11	149.50	-9	9,195	-0.10%
2024/02/05	2	145.01	3	145.33	144.50	-1	9,111	-0.01%
2024/02/02	23.1	147.89	7.1	147.57	145.00	16	9,144	0.17%
2024/02/01	13.4	145.31	10.5	146.48	146.00	2.9	9,201	0.03%
2024/01/31	5	144.90	0.3	145.00	144.00	4.7	9,189	0.05%
2024/01/30	9	143.44	9	144.28	143.50	0	9,159	0.00%
2024/01/29	8.2	141.40	6	141.50	141.50	2.2	9,156	0.02%
2024/01/26	7	139.86	10	140.45	140.00	-3	9,187	-0.03%
2024/01/25	6	141.42	7	142.00	140.00	-1	9,200	-0.01%
2024/01/24	7	146.42	8.1	145.55	143.00	-1.1	9,279	-0.01%
2024/01/23	17	146.76	11	146.23	145.50	6	9,467	0.06%
2024/01/22	8	141.88	11	141.55	142.50	-3	9,501	-0.03%
2024/01/19	21	139.19	17	139.74	139.00	4	9,717	0.04%
2024/01/18	79.1	141.37	50	141.27	138.50	29.1	9,821	0.30%
2024/01/17	67	154.40	52	151.38	150.00	15	9,799	0.15%
2024/01/16	13	150.42	12	150.71	149.50	1	10,251	0.01%
2024/01/15	17	153.09	11	153.09	151.00	6	10,264	0.06%
2024/01/12	13.2	153.46	11	152.55	151.00	2.2	10,324	0.02%
2024/01/11	104	152.06	125.2	151.65	155.00	-21.2	10,410	-0.20%	大買/大賣/
2024/01/10	66	142.04	79	142.15	143.50	-13	10,287	-0.13%
2024/01/09	15.1	141.99	29	140.48	138.50	-13.9	10,458	-0.13%
2024/01/08	19	143.50	16	145.78	141.00	3	10,711	0.03%
2024/01/05	33.1	144.70	41	145.03	143.00	-7.9	11,319	-0.07%
2024/01/04	23.1	140.02	22	141.34	141.00	1.1	11,466	0.01%
2024/01/03	23.2	139.94	17	140.50	139.00	6.2	11,586	0.05%
2024/01/02	59.3	140.25	56.5	139.65	140.50	2.8	11,620	0.02%
2023/12/29	15.2	143.53	9.1	143.61	144.00	6.1	11,662	0.05%
2023/12/28	49.4	148.99	41.3	153.08	146.00	8.1	11,708	0.07%
2023/12/27	49	161.28	34.7	159.28	157.00	14.4	11,662	0.12%
2023/12/26	33	161.00	31	160.19	165.00	2	11,805	0.02%
2023/12/25	22.7	163.49	9	164.17	162.00	13.7	11,891	0.11%
2023/12/22	133.2	170.74	129.3	169.78	168.50	3.9	12,316	0.03%	大買/大賣/
2023/12/21	59.3	173.50	61.1	174.02	174.00	-1.8	12,485	-0.01%
2023/12/20	37	171.59	41.3	172.83	172.50	-4.3	12,573	-0.03%
2023/12/19	9.1	163.34	14	165.25	167.00	-4.9	12,762	-0.04%
2023/12/18	15.2	160.66	2	161.75	161.00	13.2	13,028	0.10%
2023/12/15	6.1	161.50	0	0.00	163.00	6.1	13,440	0.05%
2023/12/14	26	168.17	24	168.33	166.50	2	14,011	0.01%
2023/12/13	73	167.45	66.2	166.62	165.50	6.8	14,488	0.05%
2023/12/12	146.3	173.10	97.2	170.16	169.50	49.1	14,375	0.34%	大買/
2023/12/11	102.3	182.20	158.3	181.85	178.50	-56.1	14,695	-0.38%	大買/大賣/
2023/12/08	99.1	176.16	35	176.77	177.50	64.1	14,104	0.45%
2023/12/07	0.1	171.50	4	172.00	172.00	-3.9	13,825	-0.03%
2023/12/06	33	173.97	32	172.58	172.00	1	13,774	0.01%
2023/12/05	11	172.91	11	171.68	174.50	0	13,622	0.00%
2023/12/04	20	172.27	36.1	171.94	170.50	-16.1	13,532	-0.12%
2023/12/01	36.1	170.31	30	171.18	171.00	6.1	13,401	0.05%
2023/11/30	62	172.48	58	172.59	174.00	4	13,284	0.03%
2023/11/29	44.2	167.97	68.2	168.06	167.00	-24	13,092	-0.18%
2023/11/28	10.1	158.15	10	157.95	158.00	0.1	12,814	0.00%
2023/11/27	13	158.96	8	159.31	158.50	5	12,786	0.04%
2023/11/24	13	163.42	11	164.18	161.00	2	12,997	0.02%
2023/11/22	11.2	166.44	6.3	165.98	165.50	4.9	13,298	0.04%
2023/11/21	56.9	170.72	40	170.11	170.00	16.9	13,415	0.13%
2023/11/20	8	161.19	5	159.80	158.50	3	13,478	0.02%
2023/11/17	12.1	162.74	8.1	162.50	160.00	4.1	13,757	0.03%
2023/11/16	2	172.99	3.3	170.97	170.00	-1.3	13,955	-0.01%
2023/11/15	13	174.76	15.1	171.53	171.00	-2	13,951	-0.01%
2023/11/14	0	174.00	1	175.00	176.50	-1	13,895	-0.01%
2023/11/13	2	174.00	2	173.25	174.00	0	13,897	0.00%
2023/11/10	6.2	171.70	25.2	170.96	172.00	-19	13,881	-0.14%
2023/11/09	3.1	175.29	0.2	178.50	181.50	2.9	13,838	0.02%
2023/11/08	3.3	183.77	7.2	183.58	185.00	-3.9	13,719	-0.03%
2023/11/07	1	177.97	0	177.50	178.00	1	13,695	0.01%
2023/11/06	2	174.25	10.3	172.03	176.00	-8.3	13,672	-0.06%
2023/11/03	2.1	170.04	4	173.24	168.50	-2	13,643	-0.01%
2023/11/02	0	0.00	2	166.49	168.00	-2	13,617	-0.01%
2023/11/01	2.1	161.83	19.5	161.90	166.00	-17.4	13,635	-0.13%
2023/10/31	30	158.35	27	156.02	153.50	3	13,517	0.02%
2023/10/30	14	157.43	18	158.47	160.00	-4	13,589	-0.03%
2023/10/27	29	156.73	25	157.02	156.00	4	13,992	0.03%
2023/10/26	61	153.40	63	152.79	152.50	-2	14,340	-0.01%
2023/10/25	41	155.15	38	154.88	152.50	3	14,533	0.02%
2023/10/24	123	159.24	111	159.50	158.00	12	14,860	0.08%	大買/大賣/
2023/10/23	22	153.30	20.1	153.08	154.00	2	14,338	0.01%
2023/10/20	43.3	150.82	46	152.39	152.50	-2.7	14,326	-0.02%
2023/10/19	64	155.75	68	155.07	155.50	-4	14,217	-0.03%
2023/10/18	73	152.36	80	153.84	156.00	-7	13,995	-0.05%
2023/10/17	93	156.25	96.2	153.58	152.50	-3.2	13,801	-0.02%
2023/10/16	125.2	155.53	127	156.24	156.50	-1.9	13,476	-0.01%	大買/大賣/
2023/10/13	189.4	156.49	153	155.76	151.50	36.4	13,271	0.27%	大買/大賣/
2023/10/12	1	146.00	20.2	147.48	153.00	-19.2	12,622	-0.15%
2023/10/11	7.1	139.30	18.1	138.67	139.50	-11	12,368	-0.09%
2023/10/06	15.8	140.88	15	139.80	138.50	0.8	12,263	0.01%
2023/10/05	30	140.38	13	139.46	138.50	17	12,195	0.14%
2023/10/04	42.3	139.61	45.2	139.50	141.50	-2.9	12,040	-0.02%
2023/10/03	33.1	139.59	30.3	139.92	137.00	2.8	12,275	0.02%
2023/10/02	45.7	141.63	86	141.83	138.00	-40.3	12,863	-0.31%
2023/09/28	33.2	144.30	34	144.25	143.00	-0.8	13,267	-0.01%
2023/09/27	60	141.44	90.2	142.95	144.00	-30.2	13,517	-0.22%
2023/09/26	51.5	134.79	56.2	135.54	134.50	-4.7	13,603	-0.03%
2023/09/25	38.2	130.81	39.3	130.41	133.00	-1	13,526	-0.01%
2023/09/22	66	129.36	76	129.85	133.00	-10	13,849	-0.07%
2023/09/21	64	125.17	59	126.21	125.50	5	14,184	0.04%
2023/09/20	54.2	129.35	54.2	130.00	131.00	0	14,044	0.00%
2023/09/19	127.5	137.64	98	134.21	128.00	29.5	13,901	0.21%	大買/
2023/09/18	112.3	145.15	83	146.07	142.00	29.3	13,496	0.22%	大買/
2023/09/15	9.1	157.50	0	0.00	157.50	9.1	13,461	0.07%
2023/09/14	134	176.69	72.1	177.53	175.00	61.9	13,913	0.44%	大買/
2023/09/13	0	0.00	10	171.80	175.00	-10	13,586	-0.07%
2023/09/12	2	164.00	0	0.00	162.50	2	14,108	0.01%
2023/09/08	0	165.00	6	168.50	168.00	-6	14,773	-0.04%
2023/09/07	0	0.00	5	166.10	163.50	-5	15,290	-0.03%
2023/09/05	0	0.00	6	168.00	167.00	-6	16,290	-0.04%
2023/09/04	0.2	167.00	1	168.00	168.00	-0.8	16,634	0.00%
2023/08/31	1.1	159.18	1	159.50	156.50	0.1	17,584	0.00%
2023/08/30	47.1	157.42	117	158.80	157.00	-69.9	18,058	-0.39%	大賣/
2023/08/29	44	155.32	24	157.25	160.00	20	18,805	0.11%
2023/08/28	79	151.47	36	150.43	150.00	43	19,221	0.22%
2023/08/25	72	163.81	70	160.36	157.00	2	19,358	0.01%
2023/08/24	59	171.15	53	172.65	174.00	6	19,910	0.03%
2023/08/23	56	166.33	55.1	165.80	166.00	1	20,112	0.00%
2023/08/22	63.1	168.60	49	167.15	160.00	14.1	20,234	0.07%
2023/08/21	1	168.00	0	0.00	167.00	1	19,873	0.01%
2023/08/18	3	165.00	0	0.00	159.00	3	19,897	0.02%
2023/08/17	0	0.00	1	173.50	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	0.1	163.01	167.00	-0.1	20,088	0.00%
2023/08/15	0	0.00	1	159.00	158.50	-1	20,242	0.00%
2023/08/14	0	0.00	1	146.00	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	1	140.00	141.00	-1	20,308	0.00%
2023/08/07	6	153.00	1	143.00	151.00	5	20,689	0.02%
2023/08/02	53	166.18	51.1	164.42	155.00	2	21,105	0.01%
2023/08/01	168.7	175.25	177.1	174.56	172.00	-8.4	20,906	-0.04%	大買/大賣/
2023/07/31	134.1	198.83	123.1	198.48	179.00	11.1	20,525	0.05%	大買/大賣/
2023/07/28	60.1	188.90	82.2	190.93	198.50	-22.1	20,047	-0.11%
2023/07/27	181.5	183.62	190.2	182.08	180.50	-8.6	19,880	-0.04%	大買/大賣/
2023/07/26	12.2	181.52	3	180.00	179.00	9.2	19,433	0.05%
2023/07/25	7.3	182.43	7.2	182.42	177.00	0.1	19,656	0.00%
2023/07/24	1.4	181.16	3	180.00	187.00	-1.6	19,780	-0.01%
2023/07/21	5.3	173.98	3.1	167.56	177.50	2.2	19,954	0.01%
2023/07/20	2.1	168.44	9.1	167.51	169.50	-7	20,169	-0.03%
2023/07/19	5.6	155.02	8	151.69	154.50	-2.4	20,258	-0.01%
2023/07/18	15.1	154.88	50.1	152.75	151.50	-35	20,636	-0.17%
2023/07/17	9.5	170.45	5	172.30	168.00	4.5	20,891	0.02%
2023/07/14	6	168.25	8.2	168.44	171.00	-2.2	21,644	-0.01%
2023/07/13	2.5	155.22	7.2	159.26	155.50	-4.7	21,909	-0.02%
2023/07/12	4.1	142.07	2	141.75	149.00	2.1	21,976	0.01%
2023/07/11	5.1	141.57	21	141.52	140.00	-16	22,120	-0.07%
2023/07/10	99.2	147.17	81.2	146.20	135.50	18	22,570	0.08%
2023/07/07	175	133.74	205	135.25	139.50	-30	22,534	-0.13%	大買/大賣/
2023/07/06	259.2	130.11	183	129.83	127.00	76.2	22,047	0.35%	大買/大賣/
2023/07/05	395.1	125.66	367	127.30	125.50	28.1	21,434	0.13%	大買/大賣/
2023/07/04	104	120.75	100	120.34	125.50	4	21,112	0.02%	大買/
2023/07/03	61	112.44	83	111.77	114.50	-22	20,806	-0.11%
2023/06/30	113	101.47	119	101.58	104.50	-6	20,712	-0.03%	大買/大賣/
2023/06/29	121	98.38	119	98.31	98.70	2	20,341	0.01%	大買/大賣/
2023/06/28	23	94.99	117.6	93.90	97.90	-94.6	19,893	-0.48%	大賣/
2023/06/27	43	88.31	73	88.50	89.00	-30	20,094	-0.15%
2023/06/26	59	89.50	31	89.44	90.10	28	19,866	0.14%
2023/06/21	145	90.43	72.1	90.46	92.20	72.9	19,708	0.37%	大買/
2023/06/20	43.1	89.17	93	87.99	88.60	-49.9	19,208	-0.26%
2023/06/19	17.2	89.24	16	89.50	90.70	1.2	18,768	0.01%
2023/06/16	108	89.02	96	88.62	92.10	12	18,565	0.06%	大買/
2023/06/15	28	84.03	29	84.81	84.80	-1	18,196	-0.01%
2023/06/14	103	82.21	107	81.31	84.30	-4	18,049	-0.02%	大買/大賣/
2023/06/13	93	80.13	63.1	79.54	79.40	30	17,765	0.17%
2023/06/12	121.1	76.56	204	76.35	76.50	-82.9	17,286	-0.48%	大買/大賣/
2023/06/09	54	73.16	66.1	72.93	76.40	-12.1	16,832	-0.07%
2023/06/08	128	69.68	140	69.81	69.50	-12	16,464	-0.07%	大買/大賣/
2023/06/07	146.1	69.01	137	68.69	70.40	9.1	16,277	0.06%	大買/大賣/
2023/06/06	49	64.10	78	64.28	65.50	-29	15,799	-0.18%
2023/06/05	101	66.44	64	65.71	65.00	37	15,654	0.24%	大買/
2023/06/02	144	64.26	103	63.81	64.00	41	15,416	0.27%	大買/大賣/
2023/06/01	130	61.94	209	61.43	63.30	-79	14,530	-0.54%	大買/大賣/
2023/05/31	52	58.54	52	58.47	57.60	0	13,933	0.00%
2023/05/30	157	57.79	156.3	57.49	57.40	0.7	13,599	0.01%	大買/大賣/
2023/05/29	287	54.84	248	55.32	56.50	39	12,844	0.30%	大買/大賣/
2023/05/26	38.2	51.00	110.1	51.25	51.40	-71.9	12,316	-0.58%	大賣/
2023/05/25	42	47.38	3	47.55	47.05	39	12,146	0.32%
2023/05/24	14	47.76	19	48.03	47.65	-5	12,510	-0.04%
2023/05/23	29.1	47.56	31	47.67	47.65	-1.9	12,804	-0.01%
2023/05/22	3	46.85	4	46.76	46.40	-1	13,170	-0.01%
2023/05/19	43	47.03	41	47.04	46.70	2	13,280	0.02%
2023/05/18	26	45.24	6	45.19	45.20	20	13,342	0.15%
2023/05/17	17	44.76	4	44.70	44.85	13	13,401	0.10%
2023/05/16	2	44.35	5	44.15	43.90	-3	13,521	-0.02%
2023/05/15	3	44.17	3	43.50	43.45	0	13,738	0.00%
2023/05/12	10	45.27	12	44.91	44.70	-2	14,432	-0.01%
2023/05/11	9	46.15	12.5	45.47	45.10	-3.5	14,491	-0.02%
2023/05/10	52	47.80	36	47.69	47.50	16	14,739	0.11%
2023/05/09	35	51.56	18	50.32	50.10	17	14,593	0.12%
2023/05/08	42	52.35	40	52.26	52.30	2	14,584	0.01%
2023/05/05	28	51.77	24	52.51	51.10	4	14,625	0.03%
2023/05/04	18	53.06	20	52.84	52.70	-2	14,834	-0.01%
2023/05/03	25	52.63	17	52.64	52.70	8	14,940	0.05%
2023/05/02	9	51.76	16.1	51.67	52.00	-7.1	15,255	-0.05%
2023/04/28	29	50.52	21	50.45	50.80	8	15,519	0.05%
2023/04/27	14	48.82	10	48.98	49.30	4	15,715	0.03%
2023/04/26	31	48.71	26	48.19	49.10	5	15,602	0.03%
2023/04/25	7	49.38	12.5	48.18	47.55	-5.4	15,561	-0.03%
2023/04/24	17	51.83	17.4	51.57	50.80	-0.4	15,651	0.00%
2023/04/21	44	53.71	17.5	54.92	51.00	26.5	16,233	0.16%
2023/04/20	18	59.51	24	58.29	56.10	-6	15,952	-0.04%
2023/04/19	54	61.35	48	61.48	60.00	6	15,709	0.04%
2023/04/18	14.3	57.53	41	58.64	59.20	-26.7	14,989	-0.18%
2023/04/17	20.2	53.59	37	53.73	53.90	-16.8	14,833	-0.11%
2023/04/14	49	53.35	27	53.54	52.70	22	14,809	0.15%
2023/04/13	54	53.94	59	54.14	53.10	-5	14,713	-0.03%
2023/04/12	55	52.91	50	53.19	52.50	5	14,240	0.04%
2023/04/11	31	52.11	33	52.18	52.20	-2	13,914	-0.01%
2023/04/10	12	50.33	10	50.99	51.40	2	13,711	0.01%
2023/04/07	23	50.65	18	51.57	50.80	5	13,678	0.04%
2023/04/06	68	52.27	56.1	52.69	51.90	11.9	13,603	0.09%
2023/03/31	60	51.28	53.1	51.63	51.50	6.9	13,485	0.05%
2023/03/30	25	51.04	46.1	51.20	50.70	-21.1	13,582	-0.16%
2023/03/29	82	50.27	91.2	50.35	51.10	-9.2	13,391	-0.07%
2023/03/28	87	50.45	61	50.67	48.50	26	13,112	0.20%
2023/03/27	15	48.21	13.1	48.14	48.05	2	12,701	0.02%
2023/03/24	7	47.24	13	47.15	47.50	-6	12,630	-0.05%
2023/03/23	12	46.43	11	46.02	45.95	1	12,567	0.01%
2023/03/21	4	46.03	2	45.73	45.45	2	12,623	0.02%
2023/03/20	26	45.67	21	45.23	45.80	5	12,591	0.04%
2023/03/17	9	43.77	24	43.48	43.10	-15	12,405	-0.12%
2023/03/16	4	44.85	3	44.97	44.15	1	12,317	0.01%
2023/03/15	1	46.55	2	46.70	46.55	-1	12,378	-0.01%
2023/03/14	0	0.00	11	47.00	47.00	-11	12,440	-0.09%
2023/03/13	20.1	47.04	32.3	47.44	47.10	-12.2	12,889	-0.09%
2023/03/10	13	49.20	326	48.45	48.20	-313	14,009	-2.23%	大賣/鉅額交易
2023/03/09	20.1	51.71	23	51.06	50.60	-2.9	14,839	-0.02%
2023/03/08	312.2	51.03	21	51.39	51.80	291.2	15,272	1.91%	大買/鉅額交易
2023/03/07	51	50.93	33.1	50.99	50.90	17.9	15,925	0.11%
2023/03/06	2.1	49.19	5.1	49.50	49.10	-3	15,791	-0.02%
2023/03/03	15	48.77	12	48.36	48.25	3	15,673	0.02%
2023/03/02	3.1	48.04	0	0.00	48.20	3.1	15,631	0.02%
2023/03/01	3.1	47.95	0	0.00	47.35	3.1	15,591	0.02%
2023/02/24	2	48.33	0	0.00	47.60	2	15,639	0.01%
2023/02/23	36	48.09	25	47.98	48.00	11	15,656	0.07%
2023/02/22	7	49.14	56.1	49.49	48.70	-49.1	15,445	-0.32%
2023/02/21	10	55.30	18.1	55.00	54.10	-8.1	15,113	-0.05%
2023/02/20	33	53.98	67	54.40	55.00	-34	14,783	-0.23%
2023/02/17	19	51.75	8	51.36	51.30	11	14,276	0.08%
2023/02/16	6	52.10	11	51.68	52.20	-5	14,087	-0.04%
2023/02/15	2	50.65	9	50.60	50.40	-7	13,916	-0.05%
2023/02/14	14.1	50.62	24	50.65	49.70	-9.9	13,857	-0.07%
2023/02/13	43	51.18	16	51.40	50.70	27	13,710	0.20%
2023/02/10	82.2	52.79	70	53.24	51.50	12.2	13,452	0.09%
2023/02/09	7	49.43	7	48.96	50.70	0	12,702	0.00%
2023/02/08	59.1	51.16	27	50.73	49.10	32.1	12,586	0.26%
2023/02/07	8	49.43	4.3	49.42	49.40	3.7	12,211	0.03%
2023/02/06	13.4	48.84	3	48.35	48.55	10.4	12,110	0.09%
2023/02/03	21	49.00	17	48.14	47.65	4	11,964	0.03%
2023/02/02	71	49.93	72	50.26	49.60	-1	11,797	-0.01%
2023/02/01	229	48.81	212	49.43	48.40	17	11,384	0.15%	大買/大賣/
2023/01/31	111	48.50	118	48.55	49.40	-7	11,123	-0.06%	大買/大賣/
2023/01/30	44	47.20	42	47.27	48.85	2	10,565	0.02%
2023/01/17	90	44.81	64.1	44.73	44.45	26	10,143	0.26%
2023/01/16	12	42.01	74	41.99	42.10	-62	9,662	-0.64%
2023/01/13	25	42.24	17	42.04	42.00	8	9,590	0.08%
2023/01/12	21	41.97	25	42.28	42.50	-4	9,425	-0.04%
2023/01/11	137	43.32	59.1	42.66	42.30	78	9,065	0.86%	大買/
2023/01/10	1	44.35	9	44.24	44.85	-8	8,348	-0.10%
2023/01/09	46	40.34	43	40.56	40.80	3	8,206	0.04%
2023/01/06	55	39.29	51.1	39.43	39.50	3.9	8,114	0.05%
2023/01/05	14.1	40.22	2.1	40.39	39.60	12	8,046	0.15%
2023/01/04	14.1	41.77	10	41.73	41.65	4.1	7,904	0.05%
2023/01/03	1	42.00	1.2	41.49	41.60	-0.2	7,805	0.00%
2022/12/30	3	40.15	2	40.53	39.80	1	7,719	0.01%
2022/12/29	5	39.81	2	39.95	39.95	3	7,708	0.04%
2022/12/28	3.2	41.22	6	40.84	40.70	-2.8	7,677	-0.04%
2022/12/27	2	42.30	1	42.20	41.80	1	7,597	0.01%
2022/12/26	4	42.43	2	43.45	42.25	2	7,521	0.03%
2022/12/23	7	41.84	5	42.12	41.60	2	7,400	0.03%
2022/12/22	5	43.61	3	43.48	43.10	2	7,244	0.03%
2022/12/21	1	47.85	0	0.00	47.85	1	7,004	0.01%
2022/12/19	20	48.68	2	51.00	49.50	18	7,022	0.26%
2022/12/16	1	52.00	0	0.00	51.00	1	7,104	0.01%
2022/12/15	1	54.00	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	53.30	54.70	-1	7,095	-0.01%
2022/12/12	0	52.80	5	51.20	52.00	-5	7,009	-0.07%
2022/12/09	5	50.26	0	0.00	51.50	5	7,003	0.07%
2022/12/08	1	49.00	8	49.08	50.50	-7	7,085	-0.10%
2022/12/07	4	49.00	6	49.62	49.20	-2	7,066	-0.03%
2022/12/06	1	52.40	1	52.30	52.80	0	6,959	0.00%
2022/12/05	37	52.62	59	52.60	53.00	-22	6,922	-0.32%
2022/12/02	416	52.43	390	51.09	51.20	26	6,501	0.40%	大買/大賣/
2022/12/01	42	48.51	58	49.33	51.30	-16	5,283	-0.30%
2022/11/30	135	43.92	231	45.00	46.65	-96	4,347	-2.21%	大買/大賣/
2022/11/29	173	41.61	129	40.59	42.45	44	3,858	1.14%	大買/大賣/
2022/11/28	7	37.21	57	35.27	38.60	-50	3,050	-1.64%
2022/11/25	1	35.10	7	35.30	35.10	-6	2,937	-0.20%
2022/11/24	1	35.45	5	35.74	35.60	-4	2,940	-0.14%
2022/11/23	11	36.20	10	36.26	36.25	1	2,940	0.03%
2022/11/22	14	37.03	4	36.51	36.00	10	2,943	0.34%
2022/11/21	60	36.78	8	36.83	36.80	52	2,890	1.80%
2022/11/18	9	35.44	7.5	35.83	35.95	1.5	2,836	0.05%
2022/11/17	4.5	33.55	6	34.28	34.35	-1.5	2,771	-0.06%
2022/11/16	3	32.65	0	0.00	32.25	3	2,732	0.11%
2022/11/15	1	33.60	1.2	33.32	33.25	-0.2	2,760	-0.01%
2022/11/11	3.2	34.79	1	34.80	33.90	2.2	2,893	0.08%
2022/11/10	0	0.00	5	33.90	34.30	-5	2,877	-0.17%
2022/11/08	2	34.70	3	34.15	33.90	-1	2,922	-0.03%
2022/11/07	1	34.15	4	33.30	33.35	-3	2,959	-0.10%
2022/11/04	5	32.55	2	33.05	32.55	3	3,025	0.10%
2022/11/03	4	30.76	5	31.48	32.15	-1	3,096	-0.03%
2022/11/02	2	31.85	1	29.80	31.60	1	3,204	0.03%
2022/11/01	4	28.58	4	28.86	30.00	0	3,324	0.00%
2022/10/31	0	0.00	5	29.29	29.30	-5	3,344	-0.15%
2022/10/28	5	29.15	0	0.00	28.70	5	3,381	0.15%
2022/10/27	1	29.90	1	29.70	30.20	0	3,427	0.00%
2022/10/26	4	28.55	4	28.68	29.25	0	3,447	0.00%
2022/10/13	6	30.67	13	31.48	30.35	-7	3,764	-0.19%
2022/10/12	1	33.35	4	33.76	33.20	-3	3,764	-0.08%
2022/10/11	5	33.44	2	33.50	33.00	3	3,802	0.08%
2022/10/07	2	35.93	7	36.37	36.00	-5	3,851	-0.13%
2022/10/06	6	35.60	2	35.95	36.20	4	3,962	0.10%
2022/10/03	0	0.00	1	34.20	33.25	-1	4,175	-0.02%
2022/09/30	1	32.10	2	33.85	34.10	-1	4,300	-0.02%
2022/09/29	2	34.13	2	34.40	33.55	0	4,352	0.00%
2022/09/28	5	35.03	3	35.25	33.55	2	4,408	0.05%
2022/09/26	1	36.10	7	36.23	35.90	-6	4,622	-0.13%
2022/09/23	8	39.41	7.5	39.70	37.55	0.5	4,669	0.01%
2022/09/22	1	40.00	0	0.00	40.20	1	4,665	0.02%
2022/09/20	1	38.80	0	0.00	38.80	1	4,621	0.02%
2022/09/19	0	0.00	14	37.64	37.00	-14	4,579	-0.31%
2022/09/16	8	39.15	2	38.92	38.55	6	4,541	0.13%
2022/09/15	15	39.73	6	39.58	39.90	9	4,487	0.20%
2022/09/14	2	38.60	0	0.00	38.70	2	4,368	0.05%
2022/09/13	4	38.26	2	38.55	38.25	2	4,320	0.05%
2022/09/12	3	38.18	1	37.80	39.00	2	4,261	0.05%
2022/09/08	1	36.15	0	0.00	36.45	1	4,179	0.02%
2022/09/07	0	0.00	3	33.97	34.10	-3	4,083	-0.07%
2022/09/06	2	34.65	7	33.71	33.65	-5	4,059	-0.12%
2022/09/05	3	37.42	7	36.20	34.60	-4	4,000	-0.10%
2022/09/02	3	38.00	0	0.00	37.90	3	3,869	0.08%
2022/09/01	0	0.00	1	37.65	37.65	-1	3,844	-0.03%
2022/08/31	3	39.10	1	38.80	39.00	2	3,813	0.05%
2022/08/30	0	0.00	2	39.10	38.80	-2	3,784	-0.05%
2022/08/29	2	38.15	0	0.00	38.00	2	3,757	0.05%
2022/08/26	4	40.39	1	39.60	39.35	3	3,727	0.08%
2022/08/25	2	41.00	2	40.33	41.15	0	3,665	0.00%
2022/08/24	0	0.00	6	39.00	38.60	-6	3,583	-0.17%
2022/08/22	5	39.72	1	39.80	39.05	4	3,516	0.11%
2022/08/19	3	38.47	1	38.30	39.90	2	3,461	0.06%
2022/08/18	1	37.40	15	37.88	37.65	-14	3,335	-0.42%
2022/08/17	9	37.72	0	0.00	37.55	9	3,289	0.27%
2022/08/16	0	0.00	1	37.20	37.20	-1	3,242	-0.03%
2022/08/15	0	0.00	5.3	36.73	38.00	-5.3	3,211	-0.17%
2022/08/12	4.5	36.39	1	36.40	36.05	3.5	3,136	0.11%
2022/08/11	1.3	36.15	6	36.40	36.05	-4.7	3,052	-0.15%
2022/08/10	8	35.28	11	35.07	35.00	-3	2,947	-0.10%
2022/08/09	6	33.95	8	33.89	35.05	-2	2,803	-0.07%
2022/08/08	11	31.94	10	33.05	33.70	1	2,654	0.04%
2022/08/05	0	0.00	1	30.25	30.65	-1	2,488	-0.04%
2022/08/04	2	27.25	1	26.65	27.90	1	2,438	0.04%
2022/08/03	2	27.55	17	27.56	26.60	-15	2,392	-0.63%
2022/08/02	6	28.43	12	28.53	28.50	-6	2,340	-0.26%
2022/08/01	8	29.03	0	0.00	29.00	8	2,309	0.35%
2022/07/29	4	29.64	5	29.77	30.05	-1	2,279	-0.04%
2022/07/28	0	0.00	2	29.10	28.50	-2	2,211	-0.09%
2022/07/27	1	29.15	1	28.70	29.15	0	2,179	0.00%
2022/07/26	7	29.44	12	29.88	29.45	-5	2,130	-0.23%
2022/07/25	7	29.41	34	29.31	30.40	-27	2,028	-1.33%
2022/07/22	1	27.45	1	28.15	27.65	0	1,935	0.00%
2022/07/21	3	27.40	3	27.53	28.10	0	1,903	0.00%
2022/07/20	1	27.45	1	28.05	27.10	0	1,863	0.00%
2022/07/19	8	27.63	1	27.40	27.50	7	1,835	0.38%
2022/07/18	2	27.95	27	26.78	28.00	-25	1,802	-1.39%
2022/07/15	5	26.69	3	26.48	26.25	2	1,754	0.11%
2022/07/14	10	28.14	20	27.87	28.15	-10	1,684	-0.59%
2022/07/13	28	28.30	13	28.64	29.50	15	1,568	0.96%
2022/07/12	13	28.17	13	28.11	29.00	0	1,442	0.00%
2022/07/11	12	27.25	15	26.65	27.00	-3	1,328	-0.23%
2022/07/08	24	27.22	12	27.21	27.00	12	1,262	0.95%
2022/07/07	16	24.97	9	25.54	25.85	7	1,126	0.62%
2022/07/06	9	24.73	9	24.98	23.50	0	1,055	0.00%
2022/07/05	10	25.35	8	25.21	25.85	2	972	0.21%
2022/07/04	3	24.93	3	23.45	25.85	0	808	0.00%
2022/07/01	31	23.06	5	22.66	23.50	26	680	3.82%
2022/06/30	4	22.28	2	22.50	22.60	2	560	0.36%
2022/06/27	0	0.00	2	18.23	18.40	-2	388	-0.52%
2022/06/23	1	17.80	5	17.46	17.60	-4	389	-1.03%
2022/06/20	3	18.45	0	0.00	17.55	3	388	0.77%
2022/06/17	4	18.90	5	19.05	18.90	-1	384	-0.26%
2022/06/15	3	19.50	2	19.80	19.65	1	378	0.26%
2022/06/14	2	19.50	0	0.00	19.45	2	374	0.53%
2022/06/07	0	0.00	5	19.80	19.65	-5	377	-1.33%
2022/06/06	5	18.90	0	0.00	19.65	5	374	1.34%
2022/06/01	3	19.65	0	0.00	19.75	3	369	0.81%
2022/05/31	4	19.18	0	0.00	18.95	4	363	1.10%
2022/05/30	0	0.00	5	19.05	19.10	-5	363	-1.37%
2022/05/27	0	0.00	2	18.60	18.90	-2	363	-0.55%
2022/05/26	6	18.89	38	19.10	18.70	-32	362	-8.84%
2022/05/24	39	19.43	4	19.39	19.30	35	363	9.63%
2022/05/23	5	20.33	35	20.20	19.95	-30	353	-8.50%
2022/05/20	5	19.75	5	19.75	19.75	0	325	0.00%
2022/05/19	20	19.00	15	19.10	19.10	5	317	1.57%
2022/05/18	30	19.45	1	19.50	19.45	29	318	9.11%
2022/05/17	20	19.22	25	19.47	19.45	-5	316	-1.58%
2022/05/13	2	18.70	0	0.00	18.60	2	296	0.67%
2022/05/05	0	0.00	5	18.45	18.35	-5	275	-1.81%
2022/05/03	5	18.00	5	17.85	17.95	0	277	0.00%
2022/04/29	0	0.00	25	18.19	18.10	-25	279	-8.95%
2022/04/28	0	0.00	7	18.21	18.20	-7	279	-2.50%
2022/04/27	44	18.05	10	18.15	18.05	34	279	12.18%
2022/04/26	1	18.55	0	0.00	18.60	1	275	0.36%
2022/04/25	5	18.68	0	0.00	18.50	5	272	1.83%
2022/04/22	2	19.45	0	0.00	19.30	2	265	0.75%
2022/04/21	13	19.26	9	19.34	19.40	4	260	1.54%
2022/04/20	2	18.78	6	18.91	18.70	-4	238	-1.67%
2022/04/19	2	18.53	5	18.49	18.80	-3	227	-1.32%
2022/04/18	0	0.00	0	18.00	18.00	0	217	0.00%
2022/04/14	1	18.10	1	18.05	18.10	0	218	0.00%
2022/04/12	1	18.10	1	18.20	18.10	0	239	0.00%
2022/04/11	12	18.33	2	18.35	18.40	10	276	3.62%
2022/03/30	0	18.50	0	0.00	18.45	0	399	0.00%
2022/03/28	1	18.00	1	18.10	18.05	0	393	0.00%
2022/03/25	0	0.00	0.2	18.10	18.10	-0.2	391	-0.04%
2022/03/24	0	0.00	1	18.05	18.15	-1	389	-0.26%
2022/03/23	1	17.95	0	18.00	18.10	1	389	0.26%
2022/03/18	0	0.00	1	17.85	18.00	-1	394	-0.25%
2022/03/17	0	17.70	0	0.00	17.80	0	396	0.00%
2022/03/11	0	0.00	2	17.40	17.60	-2	492	-0.41%
2022/03/10	0	0.00	4	17.49	17.55	-4	495	-0.81%
2022/03/08	3	16.95	2	16.98	16.75	1	494	0.20%
2022/03/03	0	19.80	0	0.00	17.95	0	500	0.00%
2022/03/01	0	18.05	1	17.95	18.00	-1	511	-0.20%
2022/02/25	0	17.30	2	17.15	17.25	-2	511	-0.39%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/17	1	18.10	1	18.20	18.10	0	755	0.00%
2022/02/16	0	18.50	0	0.00	18.25	0	755	0.00%
2022/02/15	0	18.50	3	18.05	18.00	-3	757	-0.40%
2022/02/14	0	20.10	0	0.00	17.95	0	759	0.00%
2022/02/10	2	18.40	0	0.00	18.35	2	765	0.26%
2022/02/08	0	0.00	2	18.28	18.30	-2	766	-0.26%
2022/02/07	2	17.73	2	17.65	17.90	0	768	0.00%
2022/01/26	1	17.05	1	17.20	17.05	0	767	0.00%
2022/01/25	0	0.00	1	17.10	17.00	-1	768	-0.13%
2022/01/24	1	17.50	1	17.60	17.50	0	769	0.00%
2022/01/21	3	18.12	1	18.20	17.95	2	769	0.26%
2022/01/19	1	18.15	1	18.00	18.05	0	776	0.00%
2022/01/07	1	18.50	21	18.57	18.55	-20	781	-2.56%
2022/01/06	1	19.10	1	19.30	18.95	0	778	0.00%
2022/01/05	4	19.19	6	19.12	18.85	-2	774	-0.26%
2022/01/04	18	20.33	12	20.02	19.90	6	755	0.79%
2022/01/03	1	19.90	0	0.00	19.85	1	717	0.14%
2021/12/29	0	19.90	1	20.35	19.85	-1	691	-0.14%
2021/12/28	58	19.93	50	19.98	19.85	8	664	1.20%
2021/12/27	2	18.80	7	18.67	18.80	-5	594	-0.84%
2021/12/24	2	18.55	2	18.65	18.55	0	597	0.00%
2021/12/23	1	18.50	1	18.70	18.55	0	597	0.00%
2021/12/21	0	0.00	1	18.40	18.30	-1	605	-0.17%
2021/12/20	2	18.18	1	18.30	18.10	1	612	0.16%
2021/12/17	3	18.35	2	18.38	18.25	1	617	0.16%
2021/12/16	0	0.00	1	18.65	18.65	-1	616	-0.16%
2021/12/15	2	18.28	2	18.40	18.30	0	615	0.00%
2021/12/14	1	18.50	0	0.00	18.10	1	614	0.16%
2021/12/10	28	18.93	26	18.87	18.70	2	614	0.33%
2021/12/09	1	19.00	2	19.38	19.60	-1	532	-0.19%
2021/12/08	13	18.96	8	19.02	19.15	5	521	0.96%
2021/12/07	1	19.00	0	0.00	18.90	1	514	0.19%
2021/12/03	0	0.00	1	18.60	18.60	-1	512	-0.20%
2021/12/02	2	18.58	1	18.85	18.35	1	512	0.20%
2021/11/30	0	0.00	3	18.48	18.70	-3	526	-0.57%
2021/11/29	4	18.01	2	17.88	18.05	2	524	0.38%
2021/11/26	2	18.45	0	0.00	18.15	2	522	0.38%
2021/11/25	3	19.23	2	19.42	19.00	1	516	0.19%
2021/11/24	1	19.20	0	0.00	19.10	1	511	0.20%
2021/11/23	2	19.20	1	19.15	19.15	1	508	0.20%
2021/11/22	7	19.66	9	19.77	19.65	-2	470	-0.43%
2021/11/19	8	19.54	1	19.40	19.20	7	440	1.59%
2021/11/18	4	19.36	6	19.43	19.70	-2	435	-0.46%
2021/11/17	13	19.64	13	19.62	19.95	0	408	0.00%
2021/11/15	2	17.90	0	0.00	17.85	2	261	0.77%
2021/11/12	0	18.00	2	17.90	17.80	-2	261	-0.77%
2021/11/04	4	17.60	0	0.00	17.55	4	267	1.50%
2021/11/03	0	17.15	0	0.00	17.55	0	269	0.00%
2021/11/01	1	17.75	1	17.85	17.65	0	276	0.00%
2021/10/25	5	17.00	5	16.90	17.25	0	363	0.00%
2021/10/21	0	0.00	20	17.20	16.85	-20	402	-4.97%
2021/10/20	20	16.78	0	0.00	16.80	20	461	4.33%
2021/10/14	1	16.15	1	16.25	16.20	0	527	0.00%
2021/10/05	0	0.00	30	16.61	17.05	-30	651	-4.60%
2021/10/04	10	16.95	10	16.85	16.70	0	654	0.00%
2021/10/01	41	17.94	11	17.56	17.50	30	652	4.60%
2021/09/29	1	18.00	0	0.00	17.95	1	661	0.15%
2021/09/27	4	17.60	24	17.93	17.95	-20	667	-3.00%
2021/09/24	17	17.58	0	0.00	17.55	17	669	2.54%
2021/09/22	1	16.95	1	17.05	16.90	0	681	0.00%
2021/09/16	1	17.30	1	17.40	17.35	0	688	0.00%
2021/09/15	1	16.95	0	0.00	17.00	1	696	0.14%
2021/09/13	1	17.15	1	17.25	17.05	0	700	0.00%
2021/09/08	2	17.05	1	17.30	16.85	1	727	0.14%
2021/09/07	3	17.47	0	0.00	17.40	3	768	0.39%
2021/08/25	1	18.65	5	18.29	18.55	-4	903	-0.44%
2021/08/24	0	0.00	24	18.00	18.00	-24	915	-2.62%
2021/08/19	1	17.90	0	0.00	17.55	1	920	0.11%
2021/08/17	2	18.25	1	18.50	18.15	1	925	0.11%
2021/08/12	2	18.05	12	18.03	18.15	-10	946	-1.06%
2021/08/10	1	18.90	1	19.00	18.75	0	970	0.00%
2021/08/09	6	19.16	2	19.15	19.00	4	986	0.41%
2021/08/06	8	19.35	0	0.00	19.35	8	997	0.80%
2021/08/03	0	0.00	4	19.80	20.05	-4	1,060	-0.38%
2021/08/02	4	19.00	0	0.00	19.15	4	992	0.40%
2021/07/29	0	0.00	1	19.30	19.30	-1	1,010	-0.10%
2021/07/27	0	0.00	1	20.75	20.30	-1	1,021	-0.10%
2021/07/23	1	20.35	5	20.03	20.35	-4	974	-0.41%
2021/07/22	4	19.79	3	20.03	19.65	1	960	0.10%
2021/07/20	2	19.78	0	0.00	19.25	2	1,088	0.18%
2021/07/19	4	19.78	5	19.82	19.90	-1	1,138	-0.09%
2021/07/16	7	19.78	11	19.90	19.55	-4	1,156	-0.35%
2021/07/15	5	19.54	4	19.64	19.40	1	1,237	0.08%
2021/07/14	2	19.68	2	19.60	19.50	0	1,241	0.00%
2021/07/13	6	19.62	4	19.46	19.40	2	1,227	0.16%
2021/07/12	1	18.90	3	18.93	18.90	-2	1,227	-0.16%
2021/07/09	6	18.80	1	18.90	18.75	5	1,253	0.40%
2021/07/07	2	19.15	0	0.00	19.00	2	1,293	0.15%
2021/07/06	1	19.60	1	19.70	19.35	0	1,328	0.00%
2021/07/05	2	19.23	10	19.34	19.45	-8	1,418	-0.56%
2021/07/02	7	18.86	5	18.99	18.80	2	1,425	0.14%
2021/07/01	7	19.07	9	19.08	18.85	-2	1,437	-0.14%
2021/06/30	2	18.83	2	18.98	18.85	0	1,457	0.00%
2021/06/29	5	19.28	2	19.65	18.75	3	1,577	0.19%
2021/06/28	8	19.49	7	19.57	19.40	1	1,574	0.06%
2021/06/25	8	19.69	4	19.74	19.50	4	1,583	0.25%
2021/06/24	4	19.69	2	19.53	19.55	2	1,595	0.13%
2021/06/23	1	19.20	3	19.30	19.30	-2	1,596	-0.13%
2021/06/22	3	19.07	1	19.00	19.00	2	1,605	0.12%
2021/06/18	4	19.74	3	19.83	19.70	1	1,621	0.06%
2021/06/17	3	19.85	3	19.97	20.00	0	1,624	0.00%
2021/06/16	9	19.71	17	20.02	20.70	-8	1,615	-0.50%
2021/06/15	4	19.38	8	19.36	19.45	-4	1,595	-0.25%
2021/06/11	6	18.93	7	19.00	18.90	-1	1,602	-0.06%
2021/06/10	6	18.97	11	19.01	19.05	-5	1,605	-0.31%
2021/06/09	3	18.58	5	18.66	18.55	-2	1,617	-0.12%
2021/06/08	2	18.50	2	18.60	18.50	0	1,660	0.00%
2021/06/07	6	18.37	4	18.35	18.35	2	1,718	0.12%
2021/06/04	10	18.93	2	19.15	18.75	8	1,800	0.44%
2021/06/03	22	19.65	12	19.63	19.30	10	1,800	0.56%
2021/06/02	11	19.70	10	19.84	20.00	1	1,790	0.06%
2021/06/01	0	0.00	5	19.92	20.05	-5	1,687	-0.30%
2021/05/31	4	19.59	0	0.00	19.45	4	1,675	0.24%
2021/05/21	1	17.30	6	17.67	18.00	-5	1,678	-0.30%
2021/05/20	5	17.37	1	17.30	17.15	4	1,728	0.23%
2021/05/19	4	17.21	5	17.41	17.75	-1	1,733	-0.06%
2021/05/18	0	0.00	19	16.22	17.15	-19	1,747	-1.09%
2021/05/17	21	15.65	3	16.10	15.60	18	1,738	1.04%
2021/05/14	1	17.75	0	0.00	17.30	1	1,724	0.06%
2021/05/13	0	0.00	36	16.65	17.40	-36	1,710	-2.10%
2021/05/12	12	17.41	21	18.20	17.30	-9	1,686	-0.53%
2021/05/11	4	19.34	6	19.39	19.10	-2	1,660	-0.12%
2021/05/07	2	20.53	34	20.37	21.40	-32	1,642	-1.95%
2021/05/04	0	0.00	1	20.50	20.45	-1	1,627	-0.06%
2021/05/03	1	22.05	0	0.00	21.80	1	1,607	0.06%
2021/04/28	3	23.73	0	0.00	23.30	3	1,599	0.19%
2021/04/26	4	23.25	3	23.23	23.10	1	1,457	0.07%
2021/04/23	0	0.00	1	22.60	23.10	-1	1,457	-0.07%
2021/04/22	1	22.95	0	0.00	22.95	1	1,422	0.07%
2021/04/21	6	24.03	134	23.74	24.25	-128	1,399	-9.15%	大賣/鉅額交易
2021/04/20	10	24.15	2	24.28	24.25	8	1,312	0.61%
2021/04/19	37	24.46	0	0.00	24.00	37	1,310	2.82%
2021/04/16	17	25.49	0	0.00	25.20	17	1,271	1.34%
2021/04/15	0	26.45	0	0.00	25.70	0	1,276	0.00%
2021/04/14	22	25.08	3	25.67	25.70	19	1,256	1.51%
2021/04/13	7	25.37	0	0.00	25.90	7	1,261	0.55%
2021/04/12	16	25.79	2.3	26.29	26.05	13.7	1,247	1.10%
2021/04/09	36	25.13	0	0.00	25.95	36	1,216	2.96%
2021/04/07	0	0.00	2	24.95	25.20	-2	1,139	-0.18%
2021/04/06	1.3	25.23	3	25.20	25.25	-1.7	1,131	-0.15%
2021/04/01	19	25.12	15.1	25.33	25.25	3.9	1,108	0.35%
2021/03/31	1	23.65	0	0.00	24.10	1	993	0.10%
2021/03/29	0	24.05	0	0.00	23.50	0	984	0.00%
2021/03/25	0	23.80	0	0.00	23.35	0	975	0.00%
2021/03/23	19	24.15	0	0.00	23.90	19	971	1.96%
2021/03/22	0	24.25	0	0.00	24.60	0	968	0.00%
2021/03/19	1	24.25	48	24.33	24.40	-47	967	-4.86%
2021/03/18	0	24.95	4	24.24	24.25	-4	971	-0.41%
2021/03/17	0	24.95	0	0.00	24.15	0	975	0.00%
2021/03/16	0	24.15	0	0.00	23.90	0	989	0.00%
2021/03/15	4	24.06	0	0.00	24.10	4	1,021	0.39%
2021/03/12	17	23.84	0	0.00	24.00	17	1,021	1.66%
2021/03/11	9	23.61	5	23.83	23.75	4	1,011	0.40%
2021/03/10	2	24.33	1	24.50	24.50	1	996	0.10%
2021/03/05	0	22.75	0	0.00	22.55	0	1,175	0.00%
2021/03/04	0	22.90	0	0.00	22.80	0	1,185	0.00%
2021/02/26	1	23.35	0	0.00	23.40	1	1,242	0.08%
2021/02/23	0	0.00	1	24.30	24.10	-1	1,336	-0.07%
2021/02/22	1	24.90	1	25.25	24.65	0	1,356	0.00%
2021/02/03	0	0.00	1	22.55	22.10	-1	1,418	-0.07%
2021/01/29	0	0.00	1	22.35	22.25	-1	1,615	-0.06%
2021/01/26	0	0.00	8	22.20	22.20	-8	1,626	-0.49%
2021/01/25	0	0.00	1	22.90	22.85	-1	1,626	-0.06%
2021/01/20	2	22.65	0	0.00	22.35	2	1,622	0.12%
2021/01/15	0	26.90	0	0.00	23.70	0	1,616	0.00%
2021/01/14	1	24.95	6	25.10	24.95	-5	1,610	-0.31%
2021/01/08	1	25.55	2	25.50	25.40	-1	1,676	-0.06%
2021/01/07	9	26.57	0	0.00	26.50	9	1,655	0.54%
2021/01/05	2	27.45	0	0.00	27.05	2	1,647	0.12%
2021/01/04	2	27.00	0	0.00	27.00	2	1,680	0.12%
2020/12/31	0	0.00	0.3	27.00	26.95	-0.3	1,715	-0.02%
2020/12/30	3	26.38	3.5	26.49	26.30	-0.5	1,696	-0.03%
2020/12/29	1	26.40	0	0.00	26.25	1	1,706	0.06%
2020/12/28	2	26.25	2	26.40	26.40	0	1,710	0.00%
2020/12/22	0	0.00	17.1	26.44	26.00	-17.1	1,777	-0.96%
2020/12/21	6	26.45	6	26.75	26.60	0	1,820	0.00%
2020/12/18	0	0.00	3	27.10	27.25	-3	1,842	-0.16%
2020/12/16	4	26.45	3	26.62	26.70	1	1,890	0.05%
2020/12/11	4	26.43	2	26.25	26.30	2	1,985	0.10%
2020/12/10	6	27.50	0	0.00	27.10	6	2,064	0.29%
2020/12/09	20	27.92	16	28.16	27.80	4	2,183	0.18%
2020/12/08	2	28.10	0	0.00	28.05	2	2,223	0.09%
2020/12/07	20	28.05	1	28.65	28.15	19	2,292	0.83%
2020/12/04	8	28.78	1	29.05	28.75	7	2,314	0.30%
2020/12/03	49	29.80	43	29.83	29.30	6	2,294	0.26%
2020/12/02	4	28.38	2	28.45	28.35	2	2,111	0.09%
2020/11/26	2	28.35	0	0.00	28.60	2	2,423	0.08%
2020/11/25	3	28.47	0	0.00	28.30	3	2,427	0.12%
2020/11/24	1	28.65	3	28.25	28.15	-2	2,414	-0.08%
2020/11/23	0	0.00	2	28.50	28.50	-2	2,420	-0.08%
2020/11/20	1	29.10	1	28.70	28.70	0	2,430	0.00%
2020/11/18	2	28.15	2	28.30	28.35	0	2,416	0.00%
2020/11/17	8	28.05	6	28.21	28.15	2	2,480	0.08%
2020/11/13	0	0.00	1	26.85	26.80	-1	2,597	-0.04%
2020/11/10	1	26.70	4	26.44	26.20	-3	2,921	-0.10%
2020/11/09	33	27.65	5	27.26	27.10	28	3,255	0.86%
2020/11/06	5	26.99	27	26.53	26.35	-22	3,287	-0.67%
2020/11/05	0	0.00	10	25.38	25.25	-10	3,218	-0.31%
2020/11/02	3	24.98	20	25.05	25.00	-17	3,299	-0.52%
2020/10/30	1	25.05	3	25.00	25.00	-2	3,336	-0.06%
2020/10/29	7	24.91	7	25.13	25.55	0	3,388	0.00%
2020/10/28	0	0.00	1	26.10	25.80	-1	3,406	-0.03%
2020/10/23	1	26.85	0	0.00	26.75	1	3,601	0.03%
2020/10/22	5	26.90	5	27.15	26.70	0	3,745	0.00%
2020/10/21	1	27.00	1	27.15	26.85	0	3,899	0.00%
2020/10/20	2	26.80	1	26.65	26.70	1	4,326	0.02%
2020/10/19	41	26.79	38	26.91	26.50	3	4,379	0.07%
2020/10/16	10	25.72	6	25.78	25.55	4	4,499	0.09%
2020/10/15	0	0.00	1	26.50	26.00	-1	4,547	-0.02%
2020/10/12	5	26.28	3	26.40	26.15	2	4,650	0.04%
2020/10/08	1	27.80	0	0.00	27.30	1	4,665	0.02%
2020/10/07	0	0.00	1	27.15	27.25	-1	4,688	-0.02%
2020/10/06	7	27.41	8	27.51	27.40	-1	4,740	-0.02%
2020/09/30	4	26.99	4	26.95	26.80	0	4,936	0.00%
2020/09/29	4	26.78	0	0.00	26.70	4	5,026	0.08%
2020/09/28	17	26.84	16	26.99	26.90	1	5,716	0.02%
2020/09/25	0	0.00	3	26.50	26.25	-3	5,952	-0.05%
2020/09/24	19	27.70	18	27.68	27.35	1	6,373	0.02%
2020/09/23	0	0.00	1	28.65	28.25	-1	6,663	-0.02%
2020/09/22	18	28.28	17	28.39	28.25	1	6,990	0.01%
2020/09/21	1	29.60	3	29.15	29.10	-2	7,095	-0.03%
2020/09/18	5	30.29	5	30.32	29.80	0	7,109	0.00%
2020/09/17	26	30.25	4	30.58	29.95	22	7,144	0.31%
2020/09/16	11	30.09	1	30.80	29.90	10	7,134	0.14%
2020/09/15	37	31.49	23	31.68	30.65	14	7,208	0.19%
2020/09/14	41	31.46	63	31.24	30.70	-22	7,299	-0.30%
2020/09/11	21	30.09	19	30.45	30.25	2	7,170	0.03%
2020/09/10	21	30.28	11	30.38	29.80	10	7,122	0.14%
2020/09/09	5	29.84	30	29.56	29.30	-25	7,078	-0.35%
2020/09/08	8	28.59	0	0.00	28.80	8	7,074	0.11%
2020/09/07	18	29.29	0	0.00	28.85	18	7,080	0.25%
2020/09/04	12	29.48	13	29.48	29.95	-1	7,055	-0.01%
2020/09/03	19	30.38	22	30.26	30.10	-3	7,016	-0.04%
2020/09/02	35	30.28	26	30.53	31.10	9	6,930	0.13%
2020/09/01	1	28.40	20	28.20	28.30	-19	6,792	-0.28%
2020/08/31	20	27.95	12	27.90	27.95	8	6,787	0.12%
2020/08/28	0	0.00	2	27.80	27.45	-2	6,820	-0.03%
2020/08/27	10	27.43	0	0.00	27.40	10	6,824	0.15%
2020/08/26	14	28.21	9	28.15	28.20	5	6,834	0.07%
2020/08/25	14	27.98	14	28.26	27.70	0	6,822	0.00%
2020/08/24	6	27.88	7	27.94	27.45	-1	6,819	-0.01%
2020/08/21	20	26.72	16	26.76	27.75	4	6,827	0.06%
2020/08/20	8	26.32	7	26.90	25.80	1	6,782	0.01%
2020/08/19	8	29.32	11	29.73	28.60	-3	6,700	-0.04%
2020/08/18	6	31.77	16	31.33	30.85	-10	6,735	-0.15%
2020/08/17	11	32.20	5	32.61	31.55	6	6,751	0.09%
2020/08/14	19	32.02	45	31.64	31.80	-26	6,747	-0.39%
2020/08/13	147	32.37	145	32.34	33.05	2	6,606	0.03%	大買/大賣/
2020/08/12	19	29.47	4	29.64	30.10	15	6,279	0.24%
2020/08/11	5	27.05	5	27.40	27.40	0	6,228	0.00%
2020/08/10	1	28.45	1	28.50	27.75	0	6,268	0.00%
2020/08/07	1	27.60	14	27.83	28.20	-13	6,290	-0.21%
2020/08/06	16	28.24	16	28.19	28.20	0	6,313	0.00%
2020/08/05	6	29.25	2	29.15	29.15	4	6,412	0.06%
2020/08/03	1	28.10	5	28.42	28.20	-4	6,424	-0.06%
2020/07/31	2	28.43	1	28.45	28.35	1	6,419	0.02%
2020/07/30	12	27.61	10	27.61	27.75	2	6,375	0.03%
2020/07/29	24	27.21	26	27.33	27.30	-2	6,357	-0.03%
2020/07/28	6	27.33	10	28.06	26.60	-4	6,282	-0.06%
2020/07/27	24	29.90	31	29.89	28.85	-7	6,184	-0.11%
2020/07/24	53	32.70	56	33.14	31.80	-3	6,070	-0.05%
2020/07/23	7	31.69	2	31.50	31.20	5	5,660	0.09%
2020/07/22	53	31.87	49	31.89	31.75	4	5,608	0.07%
2020/07/21	3	31.10	10	31.16	31.75	-7	5,490	-0.13%
2020/07/20	10	28.94	10	28.46	30.20	0	5,490	0.00%
2020/07/17	9	29.45	16	29.90	29.25	-7	5,456	-0.13%
2020/07/16	8	29.33	2	29.80	30.55	6	5,427	0.11%
2020/07/15	2	31.20	6	29.55	29.55	-4	5,381	-0.07%
2020/07/14	2	31.43	3	31.33	30.75	-1	5,345	-0.02%
2020/07/13	6	31.15	3	30.93	31.50	3	5,304	0.06%
2020/07/10	5	32.22	11	30.94	31.50	-6	5,255	-0.11%
2020/07/09	7	34.79	1	34.25	34.00	6	5,149	0.12%
2020/07/08	3	34.98	4	35.03	35.25	-1	5,049	-0.02%
2020/07/07	142	36.43	168	36.01	35.35	-26	4,966	-0.52%	大買/大賣/
2020/07/06	46	34.40	30	34.48	35.30	16	4,304	0.37%
2020/07/03	73	31.13	108	30.58	32.10	-35	4,067	-0.86%	大賣/
2020/07/02	35	28.03	66	28.61	29.20	-31	3,614	-0.86%
2020/07/01	102	26.26	159	25.78	26.55	-57	3,275	-1.74%	大買/大賣/
2020/06/30	59	24.40	50	24.38	24.25	9	2,928	0.31%
2020/06/29	6	23.28	5	23.40	22.95	1	2,782	0.04%
2020/06/24	11	23.48	11	23.37	23.30	0	2,747	0.00%
2020/06/23	16	23.01	35	23.05	23.05	-19	2,692	-0.71%
2020/06/22	64	23.78	28	24.17	23.45	36	2,670	1.35%
2020/06/19	10	23.72	41	24.30	24.35	-31	2,548	-1.22%
2020/06/17	12	22.25	4	22.45	22.10	8	2,350	0.34%
2020/06/16	11	22.00	14	21.99	22.15	-3	2,328	-0.13%
2020/06/15	22	21.93	24	21.95	21.30	-2	2,314	-0.09%
2020/06/12	31	20.57	96	20.19	21.10	-65	2,282	-2.85%
2020/06/11	20	21.60	11	21.52	21.10	9	2,307	0.39%
2020/06/10	23	22.27	70	22.05	22.35	-47	2,333	-2.01%
2020/06/09	5	22.62	23	22.32	22.05	-18	2,337	-0.77%
2020/06/08	43	23.02	41	22.99	22.65	2	2,335	0.09%
2020/06/05	26	23.74	18	23.78	23.65	8	2,302	0.35%
2020/06/04	148	23.98	30	23.95	23.85	118	2,291	5.15%	大買/鉅額交易
2020/06/03	10	23.47	11	23.59	23.55	-1	2,250	-0.04%
2020/06/02	30	23.80	43	23.70	23.35	-13	2,249	-0.58%
2020/06/01	21	23.80	24	23.73	23.55	-3	2,205	-0.14%
2020/05/29	71	23.26	28	23.33	23.50	43	2,185	1.97%
2020/05/28	61	23.88	35	23.72	23.25	26	2,163	1.20%
2020/05/27	37	24.78	27	25.02	24.45	10	2,127	0.47%
2020/05/26	24	24.50	5	24.66	24.40	19	2,088	0.91%
2020/05/25	106	25.03	150	24.68	24.75	-44	2,046	-2.15%	大買/大賣/
2020/05/22	56	23.88	50	23.78	23.50	6	1,933	0.31%
2020/05/21	23	23.57	20	22.96	23.90	3	1,837	0.16%
2020/05/20	2	21.30	7	21.79	21.75	-5	1,726	-0.29%
2020/05/19	5	21.28	19	21.01	21.05	-14	1,722	-0.81%
2020/05/18	44	22.28	8	21.74	20.95	36	1,723	2.09%
2020/05/15	56	22.15	105	21.95	22.45	-49	1,652	-2.97%	大賣/
2020/05/14	21	23.00	11	22.52	22.50	10	1,597	0.63%
2020/05/13	27	23.36	25	23.55	23.90	2	1,555	0.13%
2020/05/12	117	23.22	102	23.21	23.80	15	1,517	0.99%	大買/大賣/
2020/05/11	22	21.35	42	21.56	22.40	-20	1,391	-1.44%
2020/05/08	20	20.52	11	20.53	20.40	9	1,312	0.69%
2020/05/07	0	0.00	6	20.27	20.45	-6	1,295	-0.46%
2020/05/06	19	19.84	22	20.00	19.95	-3	1,284	-0.23%
2020/05/05	37	19.77	25	19.61	19.80	12	1,278	0.94%
2020/05/04	26	19.26	41	19.25	19.40	-15	1,264	-1.19%
2020/04/30	110	19.35	87	19.41	19.15	23	1,273	1.81%	大買/
2020/04/29	100	18.64	127	18.64	18.90	-27	1,251	-2.16%	大賣/
2020/04/28	30	17.34	30	17.31	17.45	0	1,228	0.00%
2020/04/27	5	16.54	4	16.56	16.70	1	1,231	0.08%
2020/04/24	11	16.38	12	16.06	16.10	-1	1,224	-0.08%
2020/04/23	5	16.58	4	16.60	16.60	1	1,194	0.08%
2020/04/22	14	14.89	10	15.20	15.10	4	1,149	0.35%
2020/04/21	2	15.05	10	15.29	15.00	-8	1,177	-0.68%
2020/04/20	1	15.75	0	0.00	15.80	1	1,237	0.08%
2020/04/17	6	16.05	4	16.53	16.00	2	1,257	0.16%
2020/04/16	3	15.58	1	15.55	15.80	2	1,261	0.16%
2020/04/15	2	15.15	3	15.50	15.20	-1	1,253	-0.08%
2020/04/14	0	0.00	1	15.00	15.05	-1	1,285	-0.08%
2020/04/13	0	0.00	1	14.55	14.35	-1	1,424	-0.07%
2020/04/09	3	15.05	2	14.90	14.80	1	1,574	0.06%
2020/04/08	3	13.25	0	0.00	14.45	3	1,647	0.18%
2020/04/07	0	0.00	4	13.11	13.15	-4	1,951	-0.21%
2020/04/06	1	12.35	5	12.22	12.30	-4	1,984	-0.20%
2020/04/01	4	12.31	0	0.00	12.30	4	1,989	0.20%
2020/03/25	0	0.00	8	11.29	11.20	-8	2,075	-0.39%
2020/03/24	8	10.60	0	0.00	10.55	8	2,119	0.38%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/20	5	11.40	5	11.45	11.35	0	2,125	0.00%
2020/03/19	1	10.55	0	0.00	10.50	1	2,126	0.05%
2020/03/18	17	12.71	17	12.85	11.65	0	2,116	0.00%
2020/03/17	17	12.92	16	13.10	12.65	1	2,135	0.05%
2020/03/16	21	14.59	25	14.86	14.05	-4	2,185	-0.18%
2020/03/13	6	15.60	12	15.60	15.60	-6	2,142	-0.28%
2020/03/12	14	17.74	10	18.45	17.30	4	2,114	0.19%
2020/03/11	5	19.34	3	20.00	19.20	2	2,086	0.10%
2020/03/10	9	19.17	10	19.23	19.40	-1	2,077	-0.05%
2020/03/09	11	19.70	9	19.83	19.30	2	2,079	0.10%
2020/03/06	12	19.99	5	19.95	19.80	7	2,076	0.34%
2020/03/05	2	20.15	8	20.13	19.95	-6	2,070	-0.29%
2020/03/04	1	19.70	6	19.83	19.80	-5	2,075	-0.24%
2020/03/03	12	19.93	13	20.02	19.80	-1	2,086	-0.05%
2020/03/02	5	19.62	2	19.95	19.50	3	2,101	0.14%
2020/02/27	15	19.89	2	19.85	19.70	13	2,111	0.62%
2020/02/24	6	20.57	0	0.00	20.50	6	2,139	0.28%
2020/02/20	16	21.50	20	21.71	21.25	-4	2,202	-0.18%
2020/02/19	14	21.30	9	21.38	21.35	5	2,210	0.23%
2020/02/18	1	20.70	1	21.00	20.75	0	2,194	0.00%
2020/02/14	2	21.00	2	21.10	21.30	0	2,257	0.00%
2020/02/13	27	21.38	33	21.40	21.10	-6	2,263	-0.27%
2020/02/12	10	21.13	13	21.19	21.10	-3	2,271	-0.13%
2020/02/11	5	20.90	10	20.89	20.80	-5	2,270	-0.22%
2020/02/10	2	19.93	2	20.28	20.50	0	2,299	0.00%
2020/02/07	12	20.68	1	20.25	20.25	11	2,345	0.47%
2020/02/06	2	21.10	5	21.23	21.20	-3	2,381	-0.13%
2020/02/05	6	20.79	3	20.83	20.75	3	2,487	0.12%
2020/02/04	7	21.07	10	20.40	21.10	-3	2,567	-0.12%
2020/02/03	19	19.82	6	19.87	19.70	13	2,565	0.51%
2020/01/31	15	21.14	11	20.99	21.45	4	2,600	0.15%
2020/01/30	20	22.64	16	22.61	22.35	4	2,811	0.14%
2020/01/20	3	24.70	4	24.83	24.80	-1	2,962	-0.03%
2020/01/17	21	24.82	8	25.10	24.70	13	3,082	0.42%
2020/01/16	27	25.04	5	25.01	25.00	22	3,070	0.72%
2020/01/15	12	25.34	9	25.49	25.35	3	3,060	0.10%
2020/01/14	8	25.36	43	25.35	25.65	-35	3,036	-1.15%
2020/01/13	11	24.32	17	24.46	24.65	-6	2,964	-0.20%
2020/01/10	15	24.25	4	24.64	24.15	11	2,959	0.37%
2020/01/09	20	24.45	14	24.39	24.35	6	3,019	0.20%
2020/01/08	29	24.75	7	24.94	24.20	22	3,003	0.73%
2020/01/07	62	25.66	36	25.79	25.20	26	2,965	0.88%
2020/01/06	9	25.62	2	25.40	25.50	7	2,817	0.25%
2020/01/03	13	25.73	9	25.74	25.05	4	2,734	0.15%
2020/01/02	26	25.65	14	25.82	25.75	12	2,654	0.45%
2019/12/31	69	25.51	76	25.12	25.55	-7	2,553	-0.27%
2019/12/30	48	23.87	98	23.94	23.90	-50	2,237	-2.23%
2019/12/27	28	23.59	19	23.73	23.50	9	2,207	0.41%
2019/12/26	14	23.59	13	23.73	23.50	1	2,256	0.04%
2019/12/25	5	23.55	14	23.55	23.60	-9	2,248	-0.40%
2019/12/24	45	23.54	35	23.82	23.25	10	2,250	0.44%
2019/12/23	12	23.33	6	23.37	23.20	6	2,242	0.27%
2019/12/20	6	23.33	1	23.30	23.35	5	2,311	0.22%
2019/12/19	33	23.49	52	23.58	23.40	-19	2,438	-0.78%
2019/12/18	2	23.03	2	23.13	23.05	0	2,398	0.00%
2019/12/17	12	23.36	16	23.56	23.25	-4	2,384	-0.17%
2019/12/16	22	23.46	44	23.50	23.50	-22	2,375	-0.93%
2019/12/13	17	23.17	20	23.34	23.20	-3	2,367	-0.13%
2019/12/12	34	23.48	0	0.00	23.25	34	2,349	1.45%
2019/12/11	35	24.80	73	25.02	24.00	-38	2,311	-1.64%
2019/12/10	3	23.85	2	24.03	23.60	1	2,205	0.05%
2019/12/09	0	0.00	4	24.00	23.90	-4	2,198	-0.18%
2019/12/06	2	23.83	1	24.05	23.80	1	2,190	0.05%
2019/12/05	6	23.95	0	0.00	23.80	6	2,186	0.27%
2019/12/04	10	24.03	14	24.19	24.15	-4	2,186	-0.18%
2019/12/03	10	23.94	14	24.05	24.05	-4	2,179	-0.18%
2019/12/02	10	23.83	10	24.08	23.60	0	2,178	0.00%
2019/11/29	8	23.98	3	24.02	23.90	5	2,198	0.23%
2019/11/28	15	24.27	10	24.48	24.20	5	2,190	0.23%
2019/11/27	22	24.06	31	24.20	24.35	-9	2,183	-0.41%
2019/11/26	25	24.10	11	23.95	23.90	14	2,162	0.65%
2019/11/25	41	24.53	18	24.59	24.20	23	2,147	1.07%
2019/11/22	25	24.90	22	25.14	24.85	3	2,135	0.14%
2019/11/21	46	24.70	51	24.90	24.75	-5	2,131	-0.23%
2019/11/20	52	24.86	20	24.86	24.80	32	2,110	1.52%
2019/11/19	1	25.70	25	25.57	25.50	-24	2,120	-1.13%
2019/11/18	20	25.06	15	25.22	24.90	5	2,062	0.24%
2019/11/15	25	24.67	30	24.86	24.85	-5	2,045	-0.24%
2019/11/14	20	24.65	10	24.65	24.60	10	2,032	0.49%
2019/11/13	32	25.10	47	24.90	25.10	-15	2,016	-0.74%
2019/11/12	5	23.75	5	24.00	23.75	0	1,958	0.00%
2019/11/11	15	23.88	5	23.90	23.45	10	1,949	0.51%
2019/11/08	10	24.95	16	25.00	24.95	-6	1,925	-0.31%
2019/11/07	26	24.87	6	25.45	24.50	20	1,905	1.05%
2019/11/06	14	25.27	8	25.28	25.15	6	1,866	0.32%
2019/11/05	3	26.98	3	27.13	26.35	0	1,813	0.00%
2019/11/04	16	27.93	12	28.07	27.60	4	1,767	0.23%
2019/11/01	1	27.10	0	0.00	27.45	1	1,654	0.06%
2019/10/31	0	0.00	6	25.82	25.60	-6	1,565	-0.38%
2019/10/30	11	26.36	19	26.13	26.40	-8	1,532	-0.52%
2019/10/29	11	27.40	11	27.28	25.85	0	1,464	0.00%
2019/10/28	22	25.22	22	25.25	25.95	0	1,234	0.00%
2019/10/25	20	23.47	29	23.64	23.60	-9	1,054	-0.85%
2019/10/24	1	22.25	0	0.00	22.30	1	925	0.11%
2019/10/18	0	0.00	5	22.80	22.60	-5	947	-0.53%
2019/10/17	29	22.70	24	22.85	23.10	5	928	0.54%
2019/10/04	4	22.75	0	0.00	22.55	4	854	0.47%
2019/10/03	0	0.00	6	22.65	22.75	-6	849	-0.71%
2019/10/02	11	22.49	28	22.82	22.60	-17	843	-2.02%
2019/09/25	3	22.87	13	22.81	22.30	-10	787	-1.27%
2019/09/24	20	22.28	6	21.61	22.75	14	705	1.98%
2019/09/09	6	21.10	0	0.00	21.05	6	629	0.95%
2019/09/04	1	21.20	0	0.00	21.10	1	681	0.15%
2019/09/03	0	0.00	10	21.43	21.10	-10	674	-1.48%
2019/08/22	4	20.90	0	0.00	21.25	4	619	0.65%
2019/08/13	1	19.35	0	0.00	19.25	1	596	0.17%
2019/08/08	3	19.77	0	0.00	19.95	3	607	0.49%
2019/08/05	2	19.90	0	0.00	19.55	2	601	0.33%
2019/07/26	12	23.00	0	0.00	23.00	12	587	2.04%
2019/07/25	4	23.25	2	23.20	22.85	2	586	0.34%
2019/07/24	1	22.80	2	22.83	22.75	-1	573	-0.17%
2019/07/23	1	22.65	0	0.00	22.75	1	572	0.17%
2019/07/18	0	0.00	2	22.00	21.40	-2	567	-0.35%
2019/07/15	1	22.40	2	22.53	22.40	-1	576	-0.17%
2019/07/11	5	22.19	5	22.07	22.20	0	589	0.00%
2019/07/10	2	22.35	1	22.95	22.15	1	602	0.17%
2019/07/08	3	22.28	2	22.15	22.25	1	614	0.16%
2019/07/05	0	0.00	5	23.00	22.70	-5	606	-0.82%
2019/07/04	10	21.60	5	21.40	21.40	5	556	0.90%
2019/06/25	2	20.78	1	21.00	20.65	1	601	0.17%
2019/06/21	5	21.19	0	0.00	20.95	5	609	0.82%
2019/06/20	2	21.60	2	21.58	21.30	0	633	0.00%
2019/06/17	6	21.05	6	21.10	21.20	0	710	0.00%
2019/06/14	1	20.70	1	20.80	21.75	0	698	0.00%
2019/06/13	0	0.00	1	20.05	19.80	-1	700	-0.14%
2019/06/12	4	19.49	2	19.65	20.15	2	704	0.28%
2019/06/05	2	19.35	0	0.00	19.30	2	737	0.27%
2019/06/03	1	19.55	0	0.00	19.45	1	813	0.12%
2019/05/27	1	18.75	0	0.00	18.95	1	963	0.10%
2019/05/24	3	18.82	0	0.00	18.90	3	1,039	0.29%
2019/04/26	1	23.10	0	0.00	23.00	1	1,429	0.07%
2019/04/24	1	24.70	0	0.00	24.00	1	1,431	0.07%
2019/04/22	0	0.00	15	25.02	25.10	-15	1,436	-1.04%
2019/04/18	1	25.45	9	25.88	25.15	-8	1,458	-0.55%
2019/04/17	10	25.77	7	25.60	25.50	3	1,496	0.20%
2019/04/16	6	25.70	0	0.00	25.80	6	1,506	0.40%
2019/04/15	0	0.00	7	25.85	25.40	-7	1,551	-0.45%
2019/04/12	1	25.35	0	0.00	25.30	1	1,556	0.06%
2019/04/09	5	25.90	3	26.07	26.10	2	1,669	0.12%
2019/04/08	2	27.00	10	27.35	27.30	-8	1,658	-0.48%
2019/04/03	0	0.00	2	26.70	27.05	-2	1,656	-0.12%
2019/03/27	2	25.95	3	25.97	25.85	-1	1,688	-0.06%
2019/03/26	1	24.90	0	0.00	25.00	1	1,669	0.06%
2019/03/25	10	25.37	0	0.00	25.15	10	1,669	0.60%
2019/03/22	5	26.56	5	27.68	26.50	0	1,647	0.00%
2019/03/21	5	27.84	3	28.80	27.65	2	1,621	0.12%
2019/03/20	1	28.10	5	27.78	27.70	-4	1,599	-0.25%
2019/03/19	2	28.05	3	27.87	27.75	-1	1,598	-0.06%
2019/03/18	6	27.97	3	28.10	27.80	3	1,586	0.19%
2019/03/14	1	27.80	2	27.55	27.15	-1	1,600	-0.06%
2019/03/13	2	27.28	0	0.00	27.45	2	1,604	0.12%
2019/03/08	3	27.18	0	0.00	27.45	3	1,661	0.18%
2019/03/07	5	27.90	0	0.00	27.85	5	1,644	0.30%
2019/02/26	27	27.87	35	29.16	28.10	-8	1,509	-0.53%
2019/02/25	2	28.10	34	28.33	28.50	-32	1,456	-2.20%
2019/02/22	45	27.28	13	27.30	27.15	32	1,379	2.32%
2019/02/21	28	26.86	30	26.62	27.15	-2	1,278	-0.16%
2019/02/20	13	23.89	11	24.12	24.95	2	1,096	0.18%
2019/02/13	12	23.11	1	23.15	22.80	11	1,003	1.10%
2019/01/30	1	22.55	0	0.00	22.55	1	1,042	0.10%
2019/01/28	2	22.55	0	0.00	22.60	2	1,031	0.19%
2019/01/18	0	0.00	1	21.85	21.85	-1	1,009	-0.10%
2019/01/16	4	22.89	4	22.68	22.50	0	1,008	0.00%
2019/01/15	1	22.95	0	0.00	22.70	1	1,001	0.10%
2019/01/14	2	22.20	0	0.00	22.25	2	986	0.20%
2019/01/10	6	23.42	7	23.43	23.45	-1	962	-0.10%
2019/01/09	23	23.71	25	24.30	22.90	-2	942	-0.21%
2019/01/08	0	0.00	4	23.38	23.50	-4	895	-0.45%
2019/01/07	2	24.23	5	24.38	23.90	-3	880	-0.34%
2019/01/04	3	22.73	3	23.28	23.00	0	827	0.00%
2019/01/03	5	23.35	4	23.51	23.00	1	812	0.12%
2019/01/02	6	23.28	3	23.57	23.55	3	771	0.39%
2018/12/27	2	21.80	2	21.95	21.50	0	687	0.00%
2018/12/26	3	21.75	3	21.80	21.10	0	679	0.00%
2018/12/25	4	22.33	1	22.00	21.80	3	670	0.45%
2018/12/24	0	0.00	8	21.59	22.15	-8	633	-1.26%
2018/12/21	6	20.02	3	20.07	20.20	3	595	0.50%
2018/12/20	3	19.98	4	20.13	19.95	-1	597	-0.17%
2018/12/19	2	20.05	4	20.18	20.10	-2	593	-0.34%
2018/12/18	7	20.16	5	20.44	20.00	2	596	0.34%
2018/12/13	1	21.75	0	0.00	21.75	1	577	0.17%
2018/12/12	0	0.00	3	21.25	21.25	-3	552	-0.54%
2018/12/11	1	20.45	1	20.00	20.45	0	540	0.00%
2018/12/10	4	21.98	3	21.77	20.45	1	536	0.19%
2018/12/07	3	20.05	0	0.00	21.10	3	496	0.60%
2018/12/06	2	20.05	4	20.44	19.45	-2	466	-0.43%
2018/12/05	0	0.00	2	22.33	21.40	-2	454	-0.44%
2018/11/27	1	18.30	0	0.00	18.65	1	363	0.27%
2018/11/21	6	17.80	0	0.00	18.10	6	348	1.72%
2018/11/12	0	0.00	6	18.15	17.70	-6	376	-1.59%
2018/11/09	10	17.95	11	18.02	18.15	-1	377	-0.27%
2018/11/08	1	17.80	0	0.00	18.50	1	354	0.28%
2018/10/23	0	0.00	2	17.08	17.10	-2	324	-0.62%
2018/10/22	2	17.25	0	0.00	17.25	2	324	0.62%
2018/10/16	2	16.45	0	0.00	16.50	2	338	0.59%
2018/10/15	0	0.00	2	16.05	16.05	-2	345	-0.58%
2018/10/12	3	16.70	0	0.00	16.45	3	349	0.86%
2018/10/11	0	0.00	11	17.30	17.30	-11	391	-2.81%
2018/10/09	0	0.00	8	19.63	19.20	-8	377	-2.12%
2018/09/28	0	0.00	1	20.75	20.65	-1	416	-0.24%
2018/09/27	1	20.60	0	0.00	20.40	1	425	0.23%
2018/09/19	2	20.75	0	0.00	20.65	2	597	0.33%
2018/09/14	5	20.70	5	20.63	21.10	0	608	0.00%
2018/09/13	2	20.00	0	0.00	20.00	2	615	0.33%
2018/09/12	5	19.95	0	0.00	20.00	5	630	0.79%
2018/09/11	1	20.00	0	0.00	19.95	1	654	0.15%
2018/09/10	1	20.35	4	19.75	20.25	-3	664	-0.45%
2018/09/03	2	22.80	0	0.00	22.50	2	819	0.24%
2018/08/23	7	22.60	7	22.50	22.60	0	1,301	0.00%
2018/08/21	1	20.80	0	0.00	21.20	1	1,320	0.08%
2018/08/17	2	22.30	2	22.25	22.20	0	1,343	0.00%
2018/08/14	1	22.65	0	0.00	23.30	1	1,345	0.07%
2018/08/13	2	23.00	0	0.00	22.70	2	1,351	0.15%
2018/07/30	1	25.50	0	0.00	25.45	1	1,363	0.07%
2018/07/26	1	25.90	1	26.20	25.80	0	1,367	0.00%
2018/07/20	9	26.72	5	26.97	26.55	4	1,380	0.29%
2018/07/19	10	26.63	14	26.60	26.65	-4	1,375	-0.29%
2018/07/18	32	27.30	36	27.27	26.40	-4	1,374	-0.29%
2018/07/17	0	0.00	8	26.30	26.25	-8	1,327	-0.60%
2018/07/13	7	26.35	14	26.53	25.85	-7	1,324	-0.53%
2018/07/10	16	25.48	39	25.41	25.65	-23	1,339	-1.72%
2018/07/06	11	25.75	12	25.84	26.20	-1	1,334	-0.07%
2018/07/05	22	25.87	0	0.00	25.60	22	1,355	1.62%
2018/07/04	4	26.13	4	26.05	26.45	0	1,347	0.00%
2018/07/03	14	26.98	0	0.00	26.25	14	1,343	1.04%
2018/07/02	40	28.66	46	28.87	27.50	-6	1,337	-0.45%
2018/06/29	9	26.67	21	27.70	28.20	-12	1,264	-0.95%
2018/06/28	10	25.83	0	0.00	25.65	10	1,221	0.82%
2018/06/21	1	26.50	1	26.55	26.45	0	1,377	0.00%
2018/06/20	7	27.85	2	26.90	26.80	5	1,375	0.36%
2018/06/19	29	28.51	8	28.70	28.10	21	1,370	1.53%
2018/06/15	36	29.77	35	29.75	29.35	1	1,359	0.07%
2018/06/14	6	29.65	1	30.10	29.25	5	1,349	0.37%
2018/06/13	18	29.75	0	0.00	29.65	18	1,335	1.35%
2018/06/12	10	31.69	15	31.90	30.60	-5	1,302	-0.38%
2018/06/11	1	29.85	22	30.14	30.05	-21	1,241	-1.69%
2018/06/08	92	31.13	100	31.02	30.70	-8	1,223	-0.65%
2018/06/07	9	29.87	42	29.61	29.45	-33	1,097	-3.01%
2018/06/06	66	30.47	23	30.48	30.10	43	1,089	3.95%
2018/06/05	18	29.93	12	29.15	29.50	6	1,049	0.57%
2018/06/04	32	30.30	22	30.32	30.60	10	993	1.01%
2018/06/01	11	26.77	52	27.34	28.05	-41	854	-4.80%
2018/05/31	8	25.75	2	26.18	25.50	6	804	0.75%
2018/05/30	9	26.08	10	25.80	25.80	-1	799	-0.13%
2018/05/29	7	26.55	4	26.71	26.85	3	792	0.38%
2018/05/28	2	25.38	47	26.12	27.05	-45	769	-5.85%
2018/05/23	6	24.30	0	0.00	24.25	6	752	0.80%
2018/05/22	6	24.76	0	0.00	24.60	6	764	0.78%
2018/05/21	9	24.12	9	24.27	24.80	0	765	0.00%
2018/05/18	21	24.27	0	0.00	24.00	21	759	2.77%
2018/05/17	10	23.70	10	23.91	24.35	0	773	0.00%
2018/05/16	2	23.65	0	0.00	23.60	2	778	0.26%
2018/05/15	2	23.70	0	0.00	23.65	2	788	0.25%
2018/05/14	1	24.00	2	23.95	23.95	-1	819	-0.12%
2018/05/11	6	24.26	1	23.95	23.95	5	825	0.61%
2018/05/09	0	0.00	2	24.55	24.50	-2	883	-0.23%
2018/04/27	10	23.67	2	24.00	23.70	8	1,038	0.77%
2018/04/26	22	25.82	0	0.00	24.40	22	1,029	2.14%
2018/04/25	3	26.02	1	26.10	26.05	2	1,025	0.19%
2018/04/24	13	26.50	16	26.61	26.40	-3	1,027	-0.29%
2018/04/23	4	27.24	3	27.50	27.40	1	1,028	0.10%
2018/04/20	6	26.73	21	26.91	26.90	-15	1,036	-1.45%
2018/04/19	8	26.97	0	0.00	27.00	8	1,036	0.77%
2018/04/18	0	0.00	1	27.00	26.80	-1	1,047	-0.10%
2018/04/17	1	27.20	0	0.00	26.75	1	1,084	0.09%
2018/04/11	5	29.12	2	29.20	29.10	3	1,103	0.27%
2018/04/10	0	0.00	1	27.90	27.65	-1	1,098	-0.09%
2018/04/02	27	29.31	0	0.00	28.35	27	1,130	2.39%
2018/03/30	6	29.55	10	29.85	29.25	-4	1,161	-0.34%
2018/03/29	14	30.38	4	30.55	29.95	10	1,310	0.76%
2018/03/28	14	30.57	8	30.73	30.80	6	1,362	0.44%
2018/03/27	7	30.34	45	30.43	30.55	-38	1,417	-2.68%
2018/03/26	6	27.80	0	0.00	27.80	6	1,389	0.43%
2018/03/23	0	0.00	3	27.93	27.70	-3	1,478	-0.20%
2018/03/22	7	29.68	6	29.48	28.95	1	1,480	0.07%
2018/03/21	6	29.13	0	0.00	29.05	6	1,477	0.41%
2018/03/16	0	0.00	2	29.35	29.35	-2	1,559	-0.13%
2018/03/14	0	0.00	1	29.55	29.30	-1	1,665	-0.06%
2018/03/12	0	0.00	8	29.81	29.55	-8	1,778	-0.45%
2018/03/08	2	29.53	2	29.53	29.70	0	2,010	0.00%
2018/03/07	2	28.80	3	28.70	28.70	-1	2,309	-0.04%
2018/03/02	10	29.00	0	0.00	29.15	10	2,791	0.36%
2018/03/01	3	29.45	0	0.00	29.20	3	2,912	0.10%
2018/02/26	2	29.50	0	0.00	29.50	2	2,958	0.07%
2018/02/22	4	29.28	4	29.73	29.60	0	2,953	0.00%
2018/02/21	10	29.45	10	29.90	29.95	0	2,939	0.00%
2018/02/12	0	0.00	1	29.10	29.05	-1	2,932	-0.03%
2018/02/09	0	0.00	1	28.70	28.85	-1	2,928	-0.03%
2018/02/08	1	30.90	0	0.00	31.10	1	2,912	0.03%
2018/02/07	3	32.00	4	32.04	30.70	-1	2,908	-0.03%
2018/02/05	5	34.20	4	33.48	33.95	1	2,875	0.03%
2018/02/02	0	0.00	5	35.00	34.90	-5	2,883	-0.17%
2018/01/31	15	35.96	11	35.80	36.60	4	2,849	0.14%
2018/01/30	22	35.90	19	36.21	35.35	3	2,811	0.11%
2018/01/29	3	35.70	3	35.75	35.70	0	2,777	0.00%
2018/01/25	3	35.05	3	35.00	35.05	0	2,736	0.00%
2018/01/24	1	34.10	9	33.20	34.10	-8	2,698	-0.30%
2018/01/23	5	32.95	5	33.00	32.90	0	2,689	0.00%
2018/01/22	8	32.78	0	0.00	32.70	8	2,691	0.30%
2018/01/17	6	33.55	0	0.00	33.45	6	2,684	0.22%
2018/01/16	0	0.00	3	34.20	33.75	-3	2,679	-0.11%
2018/01/12	3	33.25	12	33.21	33.20	-9	2,666	-0.34%
2018/01/11	16	33.44	30	32.63	33.65	-14	2,656	-0.53%
2018/01/10	14	32.76	18	33.00	32.65	-4	2,618	-0.15%
2018/01/08	1	34.50	0	0.00	34.35	1	2,614	0.04%
2018/01/05	5	34.80	5	35.15	34.90	0	2,605	0.00%
2018/01/04	5	34.80	11	35.37	35.10	-6	2,596	-0.23%
2018/01/03	5	34.51	3	34.25	34.15	2	2,574	0.08%
2018/01/02	4	35.00	6	34.81	34.80	-2	2,556	-0.08%