華星光 (4979)-新光-桃園券商分點個股進出

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: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－新光-桃園券商分點個股進出

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-桃園券商分點個股進出
新光-桃園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	3	120.33	7	122.43	121.50	-4	6,478	-0.06%
2024/05/10	53	124.19	76	120.55	120.50	-23	6,533	-0.35%
2024/05/09	66	127.77	63	125.20	124.00	3	6,567	0.05%
2024/05/08	12.2	123.79	13	123.27	125.50	-0.8	6,492	-0.01%
2024/05/07	23	121.43	1	118.00	118.00	22	6,433	0.34%
2024/05/06	9.2	120.74	12.2	118.78	118.00	-3	6,449	-0.05%
2024/05/03	7	120.36	0	0.00	120.00	7	6,445	0.11%
2024/05/02	4	119.00	2	118.00	118.00	2	6,453	0.03%
2024/04/30	12.6	121.08	8	120.94	121.50	4.6	6,500	0.07%
2024/04/29	20.1	119.50	12.1	119.01	120.00	8.1	6,604	0.12%
2024/04/26	8	117.00	31	115.13	115.00	-23	6,617	-0.35%
2024/04/25	33.1	115.96	5	114.50	114.00	28.1	6,690	0.42%
2024/04/24	2	114.25	5	115.40	115.00	-3	6,937	-0.04%
2024/04/23	2	111.50	1	111.50	112.50	1	7,059	0.01%
2024/04/22	6.1	114.73	1	113.50	111.00	5.1	7,104	0.07%
2024/04/19	10.3	117.23	12	116.25	118.00	-1.7	7,153	-0.02%
2024/04/18	20	120.15	21	119.40	122.00	-1	7,281	-0.01%
2024/04/17	18.1	113.22	18	112.81	118.50	0.1	7,544	0.00%
2024/04/16	29.4	111.18	11	112.77	108.00	18.4	7,667	0.24%
2024/04/15	13.3	120.90	5	122.90	119.50	8.3	7,601	0.11%
2024/04/12	2	127.25	1	126.51	126.50	1	7,661	0.01%
2024/04/11	9	127.89	2	128.50	126.50	7	7,811	0.09%
2024/04/10	39	127.44	48	131.39	131.00	-9	7,845	-0.11%
2024/04/09	3.1	124.48	28	123.38	123.00	-24.9	7,839	-0.32%
2024/04/08	30	124.93	33.3	123.90	123.50	-3.2	7,997	-0.04%
2024/04/03	25.3	128.16	21.1	127.51	127.00	4.2	8,132	0.05%
2024/04/02	2.2	127.51	4	128.63	130.50	-1.8	8,341	-0.02%
2024/04/01	44.2	127.51	10.1	125.42	129.00	34.2	8,479	0.40%
2024/03/29	12	124.04	19	124.71	124.00	-7	8,603	-0.08%
2024/03/28	11.1	121.61	16	122.25	122.00	-4.9	8,650	-0.06%
2024/03/27	60	122.73	53.5	123.43	120.50	6.5	8,756	0.07%
2024/03/26	36.1	131.75	49	131.20	130.00	-12.9	8,752	-0.15%
2024/03/25	3.2	144.00	12	142.46	144.00	-8.8	8,709	-0.10%
2024/03/22	10.1	138.94	4	139.00	139.00	6.1	8,783	0.07%
2024/03/21	21.2	138.64	7	139.21	138.00	14.2	8,806	0.16%
2024/03/20	8.1	143.95	6	145.58	141.00	2.1	8,816	0.02%
2024/03/19	8.1	149.00	6.7	147.33	147.00	1.3	8,862	0.01%
2024/03/18	5.1	148.31	3	148.33	148.00	2.1	8,978	0.02%
2024/03/15	2	147.25	2	149.00	148.50	0	9,251	0.00%
2024/03/14	4	149.75	3.5	148.43	147.50	0.5	9,831	0.01%
2024/03/13	18.3	154.43	10	157.85	151.50	8.3	10,057	0.08%
2024/03/12	3.1	153.85	1	154.50	154.50	2.1	9,991	0.02%
2024/03/11	1	150.00	29.3	150.70	154.50	-28.3	10,105	-0.28%
2024/03/08	15.2	148.61	8	148.94	148.50	7.2	10,127	0.07%
2024/03/07	35.2	159.13	22	164.36	155.00	13.2	10,062	0.13%
2024/03/06	16	159.00	1	158.50	158.00	15	10,002	0.15%
2024/03/05	18	162.97	4	162.38	162.00	14	10,160	0.14%
2024/03/04	8	164.19	22.7	164.71	164.50	-14.7	10,361	-0.14%
2024/03/01	13	157.58	6	158.00	156.00	7	10,240	0.07%
2024/02/29	11	155.91	7.8	156.03	156.00	3.2	10,254	0.03%
2024/02/27	43.6	162.82	25.3	162.02	157.00	18.3	10,264	0.18%
2024/02/26	12	168.33	43	169.52	169.00	-31	10,059	-0.31%
2024/02/23	32	166.30	62.2	167.00	165.00	-30.2	9,991	-0.30%
2024/02/22	48.3	163.02	24	162.37	162.50	24.3	10,087	0.24%
2024/02/21	75	168.23	55.8	168.52	164.50	19.2	9,981	0.19%
2024/02/20	45.1	162.17	113.7	163.39	161.00	-68.6	9,819	-0.70%	大賣/
2024/02/19	19.1	154.78	26	155.46	155.00	-6.9	9,389	-0.07%
2024/02/16	6	150.33	4.4	150.43	151.00	1.6	9,275	0.02%
2024/02/15	10.6	148.15	8	148.94	149.50	2.6	9,195	0.03%
2024/02/05	5.1	145.31	5.1	145.32	144.50	0	9,111	0.00%
2024/02/02	8	147.25	17	148.21	145.00	-9	9,144	-0.10%
2024/02/01	6.1	145.57	7	145.86	146.00	-1	9,201	-0.01%
2024/01/31	3.1	145.02	10.2	144.83	144.00	-7.2	9,189	-0.08%
2024/01/30	6	144.33	12	144.17	143.50	-6	9,159	-0.07%
2024/01/29	7	140.93	5	141.40	141.50	2	9,156	0.02%
2024/01/26	6.4	139.90	4	139.50	140.00	2.4	9,187	0.03%
2024/01/25	9.5	142.49	3	141.67	140.00	6.5	9,200	0.07%
2024/01/24	12	145.54	11.4	147.46	143.00	0.6	9,279	0.01%
2024/01/23	36	145.99	32	145.95	145.50	4	9,467	0.04%
2024/01/22	7	142.43	10	141.70	142.50	-3	9,501	-0.03%
2024/01/19	16.1	139.09	19	139.24	139.00	-2.9	9,717	-0.03%
2024/01/18	38.3	141.23	32	141.89	138.50	6.3	9,821	0.06%
2024/01/17	21.1	152.84	18	153.61	150.00	3.1	9,799	0.03%
2024/01/16	16.1	151.15	16	150.88	149.50	0.1	10,251	0.00%
2024/01/15	16.4	153.61	12	153.04	151.00	4.4	10,264	0.04%
2024/01/12	54.1	153.96	50.1	152.64	151.00	4	10,324	0.04%
2024/01/11	35	152.17	55.9	153.04	155.00	-20.9	10,410	-0.20%
2024/01/10	53	142.74	65	143.35	143.50	-12	10,287	-0.12%
2024/01/09	24.2	140.64	17	140.12	138.50	7.2	10,458	0.07%
2024/01/08	14.2	143.88	15.3	144.44	141.00	-1.1	10,711	-0.01%
2024/01/05	79.2	145.22	29	145.47	143.00	50.1	11,319	0.44%
2024/01/04	15	139.93	11.2	140.00	141.00	3.8	11,466	0.03%
2024/01/03	9.1	140.18	8.1	140.75	139.00	1.1	11,586	0.01%
2024/01/02	50.2	139.94	43	139.81	140.50	7.2	11,620	0.06%
2023/12/29	22.2	143.39	22.8	144.34	144.00	-0.6	11,662	0.00%
2023/12/28	54.3	153.24	31.2	152.19	146.00	23.1	11,708	0.20%
2023/12/27	45.4	162.27	51	160.31	157.00	-5.6	11,662	-0.05%
2023/12/26	24.4	160.41	39.6	161.52	165.00	-15.2	11,805	-0.13%
2023/12/25	35	165.19	49.1	162.79	162.00	-14.1	11,891	-0.12%
2023/12/22	53	171.61	35.3	168.83	168.50	17.7	12,316	0.14%
2023/12/21	45.2	171.21	50.4	173.68	174.00	-5.3	12,485	-0.04%
2023/12/20	54	172.38	56.3	173.04	172.50	-2.3	12,573	-0.02%
2023/12/19	27.4	163.92	32	165.75	167.00	-4.6	12,762	-0.04%
2023/12/18	22.3	161.16	25	160.56	161.00	-2.7	13,028	-0.02%
2023/12/15	12.1	163.84	10	163.65	163.00	2.1	13,440	0.02%
2023/12/14	30.2	167.39	33	168.17	166.50	-2.8	14,011	-0.02%
2023/12/13	28.3	167.24	22.2	166.32	165.50	6.1	14,488	0.04%
2023/12/12	41.1	171.54	23.2	171.73	169.50	17.9	14,375	0.12%
2023/12/11	154.9	183.94	112.1	181.87	178.50	42.8	14,695	0.29%	大買/大賣/
2023/12/08	15.1	176.07	24.7	176.29	177.50	-9.6	14,104	-0.07%
2023/12/07	8	171.50	10	171.55	172.00	-2	13,825	-0.01%
2023/12/06	41	174.11	14.2	173.77	172.00	26.8	13,774	0.19%
2023/12/05	10	173.55	15	171.50	174.50	-5	13,622	-0.04%
2023/12/04	22	170.91	16	172.09	170.50	6	13,532	0.04%
2023/12/01	22	170.80	14	170.68	171.00	8	13,401	0.06%
2023/11/30	22	172.77	29	173.52	174.00	-7	13,284	-0.05%
2023/11/29	35	167.17	48.3	167.73	167.00	-13.3	13,092	-0.10%
2023/11/28	10	158.05	4	157.75	158.00	6	12,814	0.05%
2023/11/27	8	159.00	5.5	158.86	158.50	2.5	12,786	0.02%
2023/11/24	7	164.14	5	163.00	161.00	2	12,997	0.02%
2023/11/22	20	166.33	17	165.44	165.50	3	13,298	0.02%
2023/11/21	24	169.52	33.2	170.78	170.00	-9.2	13,415	-0.07%
2023/11/20	7	159.64	5	161.10	158.50	2	13,478	0.01%
2023/11/17	13.2	161.90	8	160.75	160.00	5.2	13,757	0.04%
2023/11/16	2	172.00	3	171.17	170.00	-1	13,955	-0.01%
2023/11/15	17.2	170.62	6	174.92	171.00	11.2	13,951	0.08%
2023/11/14	1	173.00	1.1	172.67	176.50	0	13,895	0.00%
2023/11/13	0.1	169.61	1	171.00	174.00	-0.9	13,897	-0.01%
2023/11/10	8	171.75	5.1	171.51	172.00	2.9	13,881	0.02%
2023/11/09	13.1	174.51	6	175.59	181.50	7.1	13,838	0.05%
2023/11/08	0.1	183.50	3	182.02	185.00	-3	13,719	-0.02%
2023/11/07	3.4	177.21	12.1	176.53	178.00	-8.7	13,695	-0.06%
2023/11/06	4	173.00	2.2	173.37	176.00	1.9	13,672	0.01%
2023/11/03	4	172.61	7	171.93	168.50	-3	13,643	-0.02%
2023/11/02	4	168.24	6.3	166.86	168.00	-2.3	13,617	-0.02%
2023/11/01	4.3	164.19	20	166.35	166.00	-15.8	13,635	-0.12%
2023/10/31	64	157.59	47	156.17	153.50	17	13,517	0.13%
2023/10/30	15	156.33	15	157.90	160.00	0	13,589	0.00%
2023/10/27	27	155.56	33	157.39	156.00	-6	13,992	-0.04%
2023/10/26	32	153.53	27.1	153.85	152.50	5	14,340	0.03%
2023/10/25	28	155.09	40	153.66	152.50	-12	14,533	-0.08%
2023/10/24	92	158.53	88.1	158.99	158.00	3.9	14,860	0.03%
2023/10/23	7	153.71	15	152.63	154.00	-8	14,338	-0.06%
2023/10/20	16	152.22	17	153.35	152.50	-1	14,326	-0.01%
2023/10/19	81	156.36	81	155.01	155.50	0	14,217	0.00%
2023/10/18	59	152.64	61	153.26	156.00	-2	13,995	-0.01%
2023/10/17	87.4	158.09	99	154.36	152.50	-11.6	13,801	-0.08%
2023/10/16	100.1	155.36	92	156.71	156.50	8.1	13,476	0.06%
2023/10/13	120.1	156.93	110.3	155.51	151.50	9.8	13,271	0.07%	大買/大賣/
2023/10/12	47.1	145.17	54	150.15	153.00	-7	12,622	-0.06%
2023/10/11	32	139.05	40	139.83	139.50	-8	12,368	-0.06%
2023/10/06	10	139.25	13	139.85	138.50	-3	12,263	-0.02%
2023/10/05	40	141.01	37	139.16	138.50	3	12,195	0.02%
2023/10/04	9	139.39	16	139.47	141.50	-7	12,040	-0.06%
2023/10/03	31	138.82	27	139.11	137.00	4	12,275	0.03%
2023/10/02	102	140.73	93	140.61	138.00	9	12,863	0.07%	大買/
2023/09/28	49	143.84	45	144.50	143.00	4	13,267	0.03%
2023/09/27	148	143.04	159.1	142.89	144.00	-11.1	13,517	-0.08%	大買/大賣/
2023/09/26	37	134.26	52	134.36	134.50	-15	13,603	-0.11%
2023/09/25	54	130.81	59.2	131.06	133.00	-5.2	13,526	-0.04%
2023/09/22	62.2	132.82	73.3	128.77	133.00	-11.1	13,849	-0.08%
2023/09/21	113	124.85	107	125.98	125.50	6	14,184	0.04%	大買/大賣/
2023/09/20	100.2	128.42	96.4	129.39	131.00	3.8	14,044	0.03%
2023/09/19	117.8	138.87	93.1	137.80	128.00	24.7	13,901	0.18%	大買/
2023/09/18	57.2	145.87	39	147.31	142.00	18.2	13,496	0.13%
2023/09/15	1.2	157.50	11	157.50	157.50	-9.8	13,461	-0.07%
2023/09/14	110	175.84	104.3	177.39	175.00	5.7	13,913	0.04%	大買/大賣/
2023/09/13	4	169.63	16.2	173.73	175.00	-12.2	13,586	-0.09%
2023/09/12	1	162.50	0	0.00	162.50	1	14,108	0.01%
2023/09/11	2	158.75	0	0.00	162.50	2	14,403	0.01%
2023/09/05	0	0.00	3	166.33	167.00	-3	16,290	-0.02%
2023/09/04	1	166.50	6	165.67	168.00	-5	16,634	-0.03%
2023/09/01	3	160.00	2	159.00	159.50	1	17,271	0.01%
2023/08/31	0	0.00	1	155.00	156.50	-1	17,584	-0.01%
2023/08/30	31	158.35	33	157.98	157.00	-2	18,058	-0.01%
2023/08/29	24	156.98	23	157.59	160.00	1	18,805	0.01%
2023/08/28	16	147.69	15.1	148.95	150.00	0.9	19,221	0.00%
2023/08/25	42	162.15	28.1	161.98	157.00	13.9	19,358	0.07%
2023/08/24	25	171.32	27	172.11	174.00	-2	19,910	-0.01%
2023/08/23	27	167.04	23	166.70	166.00	4	20,112	0.02%
2023/08/22	43	169.06	19	169.89	160.00	24	20,234	0.12%
2023/08/21	2	168.00	1	162.50	167.00	1	19,873	0.01%
2023/08/18	2	159.00	0	0.00	159.00	2	19,897	0.01%
2023/08/17	0	0.00	1	168.00	173.50	-1	20,017	0.00%
2023/08/16	0.2	165.50	8	164.81	167.00	-7.8	20,088	-0.04%
2023/08/15	0.1	158.00	2	157.50	158.50	-1.9	20,242	-0.01%
2023/08/14	0	0.00	1	142.00	146.50	-1	20,277	0.00%
2023/08/11	1	139.50	1	139.50	141.00	0	20,308	0.00%
2023/08/10	1	133.50	2	133.50	133.50	-1	20,358	0.00%
2023/08/09	1	150.00	0	0.00	148.00	1	20,442	0.00%
2023/08/08	1	148.01	0	0.00	148.00	1	20,561	0.00%
2023/08/07	0	0.00	5	148.14	151.00	-5	20,689	-0.02%
2023/08/04	1	139.50	0.2	139.50	139.50	0.8	20,914	0.00%
2023/08/02	52.1	163.89	33.1	168.29	155.00	19	21,105	0.09%
2023/08/01	62.3	176.01	63.1	177.40	172.00	-0.8	20,906	0.00%
2023/07/31	72.6	198.24	47.8	197.45	179.00	24.8	20,525	0.12%
2023/07/28	39.6	189.10	62	190.63	198.50	-22.4	20,047	-0.11%
2023/07/27	102.4	181.21	84.9	183.76	180.50	17.5	19,880	0.09%	大買/
2023/07/26	5.9	177.08	0	0.00	179.00	5.9	19,433	0.03%
2023/07/25	3	182.67	2	194.00	177.00	1	19,656	0.01%
2023/07/24	0	0.00	1	186.00	187.00	-1	19,780	-0.01%
2023/07/21	7	171.93	3	171.67	177.50	4	19,954	0.02%
2023/07/20	0.5	169.00	3.1	167.99	169.50	-2.6	20,169	-0.01%
2023/07/19	2	153.75	16.2	153.33	154.50	-14.2	20,258	-0.07%
2023/07/18	6.5	161.46	17.6	152.75	151.50	-11.1	20,636	-0.05%
2023/07/17	6.4	169.02	3	171.17	168.00	3.4	20,891	0.02%
2023/07/14	11	165.50	4	167.88	171.00	7	21,644	0.03%
2023/07/13	10.2	156.44	14	158.18	155.50	-3.8	21,909	-0.02%
2023/07/12	0	0.00	21	143.93	149.00	-21	21,976	-0.10%
2023/07/11	15	143.03	2.6	142.12	140.00	12.4	22,120	0.06%
2023/07/10	67.7	145.49	46.8	144.10	135.50	20.9	22,570	0.09%
2023/07/07	86.3	134.30	91	133.96	139.50	-4.7	22,534	-0.02%
2023/07/06	68	130.33	69	129.96	127.00	-1	22,047	0.00%
2023/07/05	60	126.58	47	126.48	125.50	13	21,434	0.06%
2023/07/04	49	120.29	53	122.07	125.50	-4	21,112	-0.02%
2023/07/03	27	110.06	44	111.40	114.50	-17	20,806	-0.08%
2023/06/30	90	101.32	75	100.89	104.50	15	20,712	0.07%
2023/06/29	115	98.47	98	98.61	98.70	17	20,341	0.08%	大買/
2023/06/28	23	94.63	31	97.05	97.90	-8	19,893	-0.04%
2023/06/27	18	87.78	24	88.91	89.00	-6	20,094	-0.03%
2023/06/26	20	89.30	24	89.95	90.10	-4	19,866	-0.02%
2023/06/21	51	89.97	43	90.40	92.20	8	19,708	0.04%
2023/06/20	55	88.76	57.1	88.30	88.60	-2.1	19,208	-0.01%
2023/06/19	23	89.90	20.1	89.13	90.70	2.9	18,768	0.02%
2023/06/16	62.1	88.74	66	88.41	92.10	-3.9	18,565	-0.02%
2023/06/15	33	84.28	28.2	83.95	84.80	4.8	18,196	0.03%
2023/06/14	23.5	81.46	61	80.86	84.30	-37.6	18,049	-0.21%
2023/06/13	85.8	79.21	52	79.55	79.40	33.8	17,765	0.19%
2023/06/12	64.1	76.99	60.7	76.37	76.50	3.4	17,286	0.02%
2023/06/09	41.7	73.37	55.8	73.53	76.40	-14.1	16,832	-0.08%
2023/06/08	46.8	69.91	43	68.96	69.50	3.8	16,464	0.02%
2023/06/07	54	68.80	65	68.76	70.40	-11	16,277	-0.07%
2023/06/06	89	64.62	84.5	65.03	65.50	4.5	15,799	0.03%
2023/06/05	55	66.24	54	65.68	65.00	1	15,654	0.01%
2023/06/02	124	64.35	105.6	64.55	64.00	18.4	15,416	0.12%	大買/大賣/
2023/06/01	43.1	61.05	89.3	60.39	63.30	-46.1	14,530	-0.32%
2023/05/31	67	58.34	63	58.51	57.60	4	13,933	0.03%
2023/05/30	92	57.53	116	57.64	57.40	-24	13,599	-0.18%	大賣/
2023/05/29	66	55.08	77.2	54.91	56.50	-11.2	12,844	-0.09%
2023/05/26	18	50.52	51	50.89	51.40	-33	12,316	-0.27%
2023/05/25	5	47.27	3	47.53	47.05	2	12,146	0.02%
2023/05/24	6	47.91	13	47.87	47.65	-7	12,510	-0.06%
2023/05/23	29	47.56	31	47.92	47.65	-2	12,804	-0.02%
2023/05/22	9	46.26	8	46.27	46.40	1	13,170	0.01%
2023/05/19	38	46.77	51	47.02	46.70	-13	13,280	-0.10%
2023/05/18	20	45.32	18	45.15	45.20	2	13,342	0.01%
2023/05/16	5	44.17	3	44.03	43.90	2	13,521	0.01%
2023/05/15	10	43.51	12	43.60	43.45	-2	13,738	-0.01%
2023/05/12	33.2	44.80	18	44.76	44.70	15.2	14,432	0.11%
2023/05/11	45	46.42	38	45.79	45.10	7	14,491	0.05%
2023/05/10	67.1	47.62	31.1	47.64	47.50	36	14,739	0.24%
2023/05/09	39	51.94	44	51.46	50.10	-5	14,593	-0.03%
2023/05/08	11.2	52.15	8	52.21	52.30	3.2	14,584	0.02%
2023/05/05	40	51.80	47	52.14	51.10	-7	14,625	-0.05%
2023/05/04	1.1	52.94	11	52.99	52.70	-9.9	14,834	-0.07%
2023/05/03	28	52.41	22	52.79	52.70	6	14,940	0.04%
2023/05/02	22	51.79	12	51.85	52.00	10	15,255	0.07%
2023/04/28	18	51.03	10	50.76	50.80	8	15,519	0.05%
2023/04/27	7.1	49.14	1	49.20	49.30	6.1	15,715	0.04%
2023/04/26	18	48.19	17	48.50	49.10	1	15,602	0.01%
2023/04/25	44	49.13	52	48.02	47.55	-8	15,561	-0.05%
2023/04/24	8	51.64	17	51.45	50.80	-9	15,651	-0.06%
2023/04/21	65	53.98	41	54.33	51.00	24	16,233	0.15%
2023/04/20	82	59.07	152	58.56	56.10	-70	15,952	-0.44%	大賣/
2023/04/19	271	61.37	187	60.94	60.00	84	15,709	0.53%	大買/大賣/
2023/04/18	3	57.73	7	57.36	59.20	-4	14,989	-0.03%
2023/04/17	5	54.72	13	53.96	53.90	-8	14,833	-0.05%
2023/04/14	57	53.90	63	52.83	52.70	-6	14,809	-0.04%
2023/04/13	48	53.74	70	54.44	53.10	-22	14,713	-0.15%
2023/04/12	49	52.79	87	53.19	52.50	-38	14,240	-0.27%
2023/04/11	37	51.88	37	52.22	52.20	0	13,914	0.00%
2023/04/10	14	51.05	14	51.04	51.40	0	13,711	0.00%
2023/04/07	33	51.08	15	50.87	50.80	18	13,678	0.13%
2023/04/06	43	52.43	25	52.32	51.90	18	13,603	0.13%
2023/03/31	26	51.41	21	51.54	51.50	5	13,485	0.04%
2023/03/30	30	51.04	31	51.07	50.70	-1	13,582	-0.01%
2023/03/29	17	50.11	31	50.51	51.10	-14	13,391	-0.10%
2023/03/28	51	50.09	39.1	50.02	48.50	11.9	13,112	0.09%
2023/03/27	19.1	48.14	20	48.23	48.05	-1	12,701	-0.01%
2023/03/24	9	47.38	13	47.21	47.50	-4	12,630	-0.03%
2023/03/23	11	46.45	11	46.60	45.95	0	12,567	0.00%
2023/03/22	2	45.85	3	46.23	46.35	-1	12,608	-0.01%
2023/03/21	10	45.80	9	45.58	45.45	1	12,623	0.01%
2023/03/20	78	45.89	63	45.92	45.80	15	12,591	0.12%
2023/03/17	15	43.45	19	43.37	43.10	-4	12,405	-0.03%
2023/03/16	4	45.62	13	45.15	44.15	-9	12,317	-0.07%
2023/03/15	2	46.60	6	46.81	46.55	-4	12,378	-0.03%
2023/03/14	13	47.12	8	47.21	47.00	5	12,440	0.04%
2023/03/13	58	47.02	52	47.45	47.10	6	12,889	0.05%
2023/03/10	60	48.51	80	48.51	48.20	-20	14,009	-0.14%
2023/03/09	46	51.55	33	51.74	50.60	13	14,839	0.09%
2023/03/08	20	51.71	21	51.82	51.80	-1	15,272	-0.01%
2023/03/07	25	51.04	8.1	51.16	50.90	16.9	15,925	0.11%
2023/03/06	9	48.98	11	49.06	49.10	-2	15,791	-0.01%
2023/03/03	7	48.55	16	48.68	48.25	-9	15,673	-0.06%
2023/03/02	7	48.16	5	48.31	48.20	2	15,631	0.01%
2023/03/01	11	47.82	9	47.96	47.35	2	15,591	0.01%
2023/02/24	31	48.40	25	48.33	47.60	6	15,639	0.04%
2023/02/23	29.1	48.12	45	47.86	48.00	-15.9	15,656	-0.10%
2023/02/22	65	49.00	11.1	49.32	48.70	53.9	15,445	0.35%
2023/02/21	69.1	55.02	66	54.60	54.10	3.1	15,113	0.02%
2023/02/20	54	53.68	99	53.58	55.00	-45	14,783	-0.30%
2023/02/17	33	51.51	18	51.83	51.30	15	14,276	0.11%
2023/02/16	28	51.40	35	51.59	52.20	-7	14,087	-0.05%
2023/02/15	37	50.43	27	50.60	50.40	10	13,916	0.07%
2023/02/14	39	50.41	21	50.52	49.70	18	13,857	0.13%
2023/02/13	33.1	51.13	22	51.11	50.70	11.1	13,710	0.08%
2023/02/10	142	52.17	164	52.02	51.50	-22	13,452	-0.16%	大買/大賣/
2023/02/09	42	49.52	25	49.61	50.70	17	12,702	0.13%
2023/02/08	60	51.25	71	50.44	49.10	-11	12,586	-0.09%
2023/02/07	27	49.11	4	49.23	49.40	23	12,211	0.19%
2023/02/06	27	48.80	35	48.70	48.55	-8	12,110	-0.07%
2023/02/03	13	48.63	4	48.14	47.65	9	11,964	0.08%
2023/02/02	45	49.69	57	49.71	49.60	-12	11,797	-0.10%
2023/02/01	43	49.24	53	48.94	48.40	-10	11,384	-0.09%
2023/01/31	50	49.12	49	49.17	49.40	1	11,123	0.01%
2023/01/30	29	47.95	42	47.24	48.85	-13	10,565	-0.12%
2023/01/17	83	44.62	70	44.01	44.45	13	10,143	0.13%
2023/01/16	9	42.08	9	42.06	42.10	0	9,662	0.00%
2023/01/13	17	42.03	9	42.09	42.00	8	9,590	0.08%
2023/01/12	42	42.18	42	42.25	42.50	0	9,425	0.00%
2023/01/11	62	43.29	50	42.95	42.30	12	9,065	0.13%
2023/01/10	1	44.85	14	43.95	44.85	-13	8,348	-0.16%
2023/01/09	14	40.20	11	40.46	40.80	3	8,206	0.04%
2023/01/06	8	39.13	3	39.15	39.50	5	8,114	0.06%
2023/01/05	14	40.39	7	40.36	39.60	7	8,046	0.09%
2023/01/04	5	41.68	3	41.98	41.65	2	7,904	0.03%
2023/01/03	3	40.77	5	41.23	41.60	-2	7,805	-0.03%
2022/12/30	1	39.80	6	39.96	39.80	-5	7,719	-0.06%
2022/12/29	3	40.22	2	40.08	39.95	1	7,708	0.01%
2022/12/28	12	40.88	13	41.10	40.70	-1	7,677	-0.01%
2022/12/27	3	41.98	4	42.20	41.80	-1	7,597	-0.01%
2022/12/26	9	42.71	31	42.04	42.25	-22	7,521	-0.29%
2022/12/23	39	41.93	15	42.31	41.60	24	7,400	0.32%
2022/12/22	19	43.61	3	43.62	43.10	16	7,244	0.22%
2022/12/21	2	47.10	3	47.43	47.85	-1	7,004	-0.01%
2022/12/20	2	47.10	0	0.00	46.80	2	6,985	0.03%
2022/12/19	2	48.75	0	0.00	49.50	2	7,022	0.03%
2022/12/16	3	52.00	2	51.20	51.00	1	7,104	0.01%
2022/12/15	2	54.90	0.1	54.00	54.00	2	7,117	0.03%
2022/12/14	2	52.10	7	53.26	54.70	-5	7,095	-0.07%
2022/12/13	0	0.00	14	52.50	51.70	-14	7,041	-0.20%
2022/12/12	1.1	51.22	5	52.60	52.00	-4	7,009	-0.06%
2022/12/09	6	50.49	1	49.50	51.50	5	7,003	0.07%
2022/12/08	1	49.50	8	49.82	50.50	-7	7,085	-0.10%
2022/12/07	10	49.03	12	48.80	49.20	-2	7,066	-0.03%
2022/12/06	0	0.00	6	52.20	52.80	-6	6,959	-0.09%
2022/12/05	22	52.19	39	52.65	53.00	-17	6,922	-0.25%
2022/12/02	128	51.72	115.5	51.51	51.20	12.5	6,501	0.19%	大買/大賣/
2022/12/01	76	48.73	71	49.54	51.30	5	5,283	0.09%
2022/11/30	59	44.63	44	44.96	46.65	15	4,347	0.35%
2022/11/29	44.5	40.13	42	40.56	42.45	2.5	3,858	0.06%
2022/11/28	29	36.77	49.7	38.04	38.60	-20.7	3,050	-0.68%
2022/11/25	1.2	35.23	4	35.19	35.10	-2.8	2,937	-0.10%
2022/11/24	3.4	36.10	2	35.60	35.60	1.4	2,940	0.05%
2022/11/23	2.1	36.12	4	36.14	36.25	-1.9	2,940	-0.07%
2022/11/22	17	36.50	38	36.71	36.00	-21	2,943	-0.71%
2022/11/21	39	37.00	26	36.88	36.80	13	2,890	0.45%
2022/11/18	20	35.27	23	35.33	35.95	-3	2,836	-0.11%
2022/11/17	5	33.90	7.5	34.22	34.35	-2.5	2,771	-0.09%
2022/11/16	1	33.85	7	32.42	32.25	-6	2,732	-0.22%
2022/11/15	2	33.80	0	33.30	33.25	2	2,760	0.07%
2022/11/14	4.5	33.91	3	33.78	34.00	1.5	2,867	0.05%
2022/11/11	20	35.36	7	34.60	33.90	13	2,893	0.45%
2022/11/10	14	34.61	11	34.37	34.30	3	2,877	0.10%
2022/11/09	8	34.37	7	33.46	33.50	1	2,864	0.03%
2022/11/08	6	34.27	5	34.44	33.90	1	2,922	0.03%
2022/11/07	8	33.38	7	33.30	33.35	1	2,959	0.03%
2022/11/04	18	32.59	28	32.57	32.55	-10	3,025	-0.33%
2022/11/03	14	31.82	12	31.87	32.15	2	3,096	0.06%
2022/11/02	43	31.48	35	31.30	31.60	8	3,204	0.25%
2022/11/01	2	29.95	0	0.00	30.00	2	3,324	0.06%
2022/10/24	0	0.00	2	30.65	30.45	-2	3,513	-0.06%
2022/10/21	1	30.00	0	0.00	29.30	1	3,527	0.03%
2022/10/20	1	30.70	0	0.00	30.65	1	3,557	0.03%
2022/10/19	0	0.00	16	31.79	31.50	-16	3,641	-0.44%
2022/10/18	0	32.50	1	32.70	32.35	-1	3,721	-0.03%
2022/10/14	0	0.00	1	32.10	31.45	-1	3,761	-0.03%
2022/10/13	0	0.00	2.6	31.66	30.35	-2.6	3,764	-0.07%
2022/10/12	3	33.65	1	33.85	33.20	2	3,764	0.05%
2022/10/11	2	33.18	0.2	32.50	33.00	1.8	3,802	0.05%
2022/10/07	2	36.43	2	35.90	36.00	0	3,851	0.00%
2022/10/06	8	35.41	0	0.00	36.20	8	3,962	0.20%
2022/10/05	9.5	35.88	0	0.00	36.00	9.5	4,061	0.23%
2022/10/04	0.3	34.65	2	34.70	34.85	-1.7	4,130	-0.04%
2022/10/03	1	33.55	0	33.55	33.25	1	4,175	0.02%
2022/09/29	1	34.45	1	34.30	33.55	0	4,352	0.00%
2022/09/28	2	33.63	1	33.65	33.55	1	4,408	0.02%
2022/09/27	2	35.28	6	35.48	37.25	-4	4,521	-0.09%
2022/09/26	8	36.56	9	36.28	35.90	-1	4,622	-0.02%
2022/09/23	29	38.41	2	40.18	37.55	27	4,669	0.58%
2022/09/22	1	40.20	18	39.76	40.20	-17	4,665	-0.36%
2022/09/21	5	38.56	10	39.06	38.85	-5	4,648	-0.11%
2022/09/20	8	38.28	3	38.67	38.80	5	4,621	0.11%
2022/09/19	2	37.43	0	0.00	37.00	2	4,579	0.04%
2022/09/16	0	0.00	1	38.65	38.55	-1	4,541	-0.02%
2022/09/15	6	39.90	0	0.00	39.90	6	4,487	0.13%
2022/09/14	5	37.29	4	37.50	38.70	1	4,368	0.02%
2022/09/13	3	38.58	0	0.00	38.25	3	4,320	0.07%
2022/09/12	1	38.75	38	37.27	39.00	-37	4,261	-0.87%
2022/09/08	36	36.12	7	36.38	36.45	29	4,179	0.69%
2022/09/07	5	34.05	2	33.98	34.10	3	4,083	0.07%
2022/09/06	2	34.60	17	33.59	33.65	-15	4,059	-0.37%
2022/09/05	19	38.97	2	40.20	34.60	17	4,000	0.42%
2022/09/01	2	37.60	3	38.40	37.65	-1	3,844	-0.03%
2022/08/31	1	38.66	0	0.00	39.00	1	3,813	0.03%
2022/08/29	2	38.35	15	38.00	38.00	-13	3,757	-0.35%
2022/08/26	18	39.70	2	39.60	39.35	16	3,727	0.43%
2022/08/25	0	40.85	32	40.28	41.15	-32	3,665	-0.87%
2022/08/24	13	38.73	3	38.93	38.60	10	3,583	0.28%
2022/08/23	0	0.00	2	38.50	38.85	-2	3,557	-0.06%
2022/08/22	4	39.68	7	39.46	39.05	-3	3,516	-0.09%
2022/08/19	20	39.56	25	38.53	39.90	-5	3,461	-0.14%
2022/08/18	7	37.36	2	36.30	37.65	5	3,335	0.15%
2022/08/17	3	38.15	3	38.00	37.55	0	3,289	0.00%
2022/08/16	3	37.63	4	37.95	37.20	-1	3,242	-0.03%
2022/08/15	7	36.45	4.5	37.60	38.00	2.5	3,211	0.08%
2022/08/12	8	36.31	19	36.96	36.05	-11	3,136	-0.35%
2022/08/11	17	36.05	38	37.14	36.05	-21	3,052	-0.69%
2022/08/10	10	35.18	14	35.22	35.00	-4	2,947	-0.14%
2022/08/09	14	34.21	2	33.53	35.05	12	2,803	0.43%
2022/08/08	5	32.29	3	32.35	33.70	2	2,654	0.08%
2022/08/05	0	0.00	4	30.44	30.65	-4	2,488	-0.16%
2022/08/04	3	27.67	9	26.45	27.90	-6	2,438	-0.25%
2022/08/03	8	28.40	10	27.50	26.60	-2	2,392	-0.08%
2022/08/02	0	0.00	2	28.80	28.50	-2	2,340	-0.09%
2022/07/29	3	30.07	3	29.25	30.05	0	2,279	0.00%
2022/07/28	1	28.75	1	28.60	28.50	0	2,211	0.00%
2022/07/27	2	29.03	9	28.87	29.15	-7	2,179	-0.32%
2022/07/26	22	29.89	11	29.10	29.45	11	2,130	0.52%
2022/07/25	7	29.09	65	28.92	30.40	-58	2,028	-2.86%
2022/07/22	10	28.08	5	27.50	27.65	5	1,935	0.26%
2022/07/21	6	27.38	2	27.50	28.10	4	1,903	0.21%
2022/07/19	2	27.45	1	27.45	27.50	1	1,835	0.05%
2022/07/18	60	28.00	5	26.72	28.00	55	1,802	3.05%
2022/07/14	4	26.94	38.3	27.47	28.15	-34.3	1,684	-2.04%
2022/07/13	13	28.34	4	28.26	29.50	9	1,568	0.57%
2022/07/12	40.3	28.40	118	27.58	29.00	-77.7	1,442	-5.39%	大賣/
2022/07/11	1	26.60	14	26.79	27.00	-13	1,328	-0.98%
2022/07/08	140	27.08	7	27.08	27.00	133	1,262	10.53%	大買/鉅額交易
2022/07/07	1	24.90	8	25.57	25.85	-7	1,126	-0.62%
2022/07/06	12	24.98	12	25.34	23.50	0	1,055	0.00%
2022/07/05	9	24.78	47	25.66	25.85	-38	972	-3.91%
2022/07/04	47	25.21	21	23.47	25.85	26	808	3.22%
2022/07/01	22	22.99	3	23.32	23.50	19	680	2.79%
2022/06/30	2.5	22.45	6	22.37	22.60	-3.5	560	-0.62%
2022/06/29	0	0.00	5	20.60	20.60	-5	431	-1.16%
2022/06/23	0	0.00	1	17.75	17.60	-1	389	-0.26%
2022/06/20	0	0.00	2	18.40	17.55	-2	388	-0.51%
2022/06/15	0	0.00	2	20.00	19.65	-2	378	-0.53%
2022/06/13	2	19.70	0	0.00	19.75	2	374	0.53%
2022/06/06	1	19.65	0	0.00	19.65	1	374	0.27%
2022/06/01	1	19.65	0	0.00	19.75	1	369	0.27%
2022/05/31	0	0.00	1	19.05	18.95	-1	363	-0.27%
2022/05/30	0	20.00	1	19.00	19.10	-1	363	-0.27%
2022/05/27	0	0.00	36	18.62	18.90	-36	363	-9.90%
2022/05/26	0	0.00	2	18.95	18.70	-2	362	-0.55%
2022/05/25	0	0.00	2	19.33	19.35	-2	361	-0.55%
2022/05/23	40.5	20.42	8	20.48	19.95	32.5	353	9.21%
2022/05/20	1	19.70	0	0.00	19.75	1	325	0.31%
2022/05/11	1	19.00	0	0.00	19.00	1	285	0.35%
2022/05/09	4	19.00	6	18.80	18.75	-2	280	-0.71%
2022/05/06	0	0.00	1	18.55	19.00	-1	277	-0.36%
2022/05/03	3	17.95	0	0.00	17.95	3	277	1.08%
2022/04/29	0	0.00	1	18.15	18.10	-1	279	-0.36%
2022/04/26	3	18.93	1	18.70	18.60	2	275	0.73%
2022/04/25	6	18.80	2	18.70	18.50	4	272	1.47%
2022/04/22	4	19.35	0	0.00	19.30	4	265	1.51%
2022/04/21	1	19.20	3	19.30	19.40	-2	260	-0.77%
2022/04/20	4	19.20	8	19.26	18.70	-4	238	-1.67%
2022/04/19	5	18.64	0	0.00	18.80	5	227	2.20%
2022/04/18	2	17.95	1	18.00	18.00	1	217	0.46%
2022/04/14	0	18.55	0	0.00	18.10	0	218	0.00%
2022/04/13	0	18.63	0	0.00	18.20	0	221	0.00%
2022/04/12	0	18.40	3	18.10	18.10	-3	239	-1.25%
2022/04/11	3	18.38	0	0.00	18.40	3	276	1.09%
2022/04/07	0	18.25	0	18.07	18.00	0	298	0.00%
2022/04/06	2	18.40	0	0.00	18.40	2	324	0.62%
2022/04/01	4	18.23	0	0.00	18.40	4	397	1.01%
2022/03/25	0	18.10	0	0.00	18.10	0	391	0.00%
2022/03/21	0	18.05	0	0.00	17.85	0	392	0.00%
2022/03/17	0	18.28	0	0.00	17.80	0	396	0.00%
2022/03/16	0	17.85	0	0.00	17.65	0	477	0.00%
2022/03/15	0	17.85	0	0.00	17.70	0	487	0.00%
2022/03/10	0	18.70	1	17.50	17.55	-1	495	-0.20%
2022/03/08	0	17.10	0	0.00	16.75	0	494	0.00%
2022/03/07	0	17.83	0	0.00	17.30	0	494	0.00%
2022/02/25	0	17.30	0	0.00	17.25	0	511	0.00%
2022/02/23	0	18.00	0	0.00	17.90	0	579	0.00%
2022/02/22	1	17.80	0	0.00	18.00	1	584	0.17%
2022/02/21	0	18.39	0	0.00	18.10	0	610	0.00%
2022/02/18	0	18.15	0	0.00	18.05	0	697	0.00%
2022/02/17	0	19.00	0	0.00	18.10	0	755	0.00%
2022/02/16	0	18.30	0	0.00	18.25	0	755	0.00%
2022/02/14	0	18.95	0	0.00	17.95	0	759	0.00%
2022/02/11	0	18.20	0	0.00	18.30	0	758	0.00%
2022/02/08	1	18.20	0	0.00	18.30	1	766	0.13%
2022/01/26	0	0.00	1	17.20	17.05	-1	767	-0.13%
2022/01/25	0.2	17.40	0	0.00	17.00	0.2	768	0.03%
2022/01/19	2	18.20	2	18.15	18.05	0	776	0.00%
2022/01/11	0	0.00	3	18.60	18.50	-3	782	-0.38%
2022/01/07	0	18.70	0	0.00	18.55	0	781	0.00%
2022/01/05	0	19.10	0	0.00	18.85	0	774	0.00%
2022/01/04	4	20.46	11	20.50	19.90	-7	755	-0.93%
2022/01/03	5	19.90	2	20.20	19.85	3	717	0.42%
2021/12/30	1	19.95	0	0.00	20.10	1	710	0.14%
2021/12/29	0	0.00	25	19.95	19.85	-25	691	-3.62%
2021/12/28	41	19.70	14	19.98	19.85	27	664	4.06%
2021/12/27	0	0.00	4	18.81	18.80	-4	594	-0.67%
2021/12/17	0	18.60	0	0.00	18.25	0	617	0.00%
2021/12/14	0	0.00	1	18.55	18.10	-1	614	-0.16%
2021/12/13	5	18.85	2	18.55	18.50	3	616	0.49%
2021/12/10	1	19.25	0	0.00	18.70	1	614	0.16%
2021/12/09	3	19.15	1	19.05	19.60	2	532	0.38%
2021/12/08	1	19.40	1	19.20	19.15	0	521	0.00%
2021/12/06	0	0.00	5	19.00	19.00	-5	513	-0.97%
2021/12/03	1	18.65	0	0.00	18.60	1	512	0.20%
2021/12/01	1	18.70	0	0.00	18.60	1	511	0.20%
2021/11/30	0	0.00	1	18.65	18.70	-1	526	-0.19%
2021/11/26	6	18.39	0	0.00	18.15	6	522	1.15%
2021/11/25	0	0.00	6	19.28	19.00	-6	516	-1.16%
2021/11/23	3	19.50	4	19.60	19.15	-1	508	-0.20%
2021/11/22	7	19.95	5	19.65	19.65	2	470	0.43%
2021/11/18	2	19.60	2	19.65	19.70	0	435	0.00%
2021/11/17	8	19.69	2	19.40	19.95	6	408	1.47%
2021/11/16	2	19.18	12	19.52	19.60	-10	318	-3.14%
2021/11/12	0	18.00	0	0.00	17.80	0	261	0.00%
2021/11/09	3	17.85	3	17.90	17.55	0	265	0.00%
2021/11/04	0	17.75	0	17.55	17.55	0	267	0.00%
2021/10/29	2	17.85	0	0.00	17.60	2	287	0.70%
2021/10/25	0	0.00	2	17.15	17.25	-2	363	-0.55%
2021/10/20	1	16.70	0	0.00	16.80	1	461	0.22%
2021/10/08	2	16.85	0	0.00	16.80	2	563	0.36%
2021/10/07	0	0.00	3	16.63	16.70	-3	624	-0.48%
2021/10/05	0	16.95	0	0.00	17.05	0	651	0.00%
2021/09/22	0	0.00	1	17.00	16.90	-1	681	-0.15%
2021/09/01	1	18.10	1	18.35	18.35	0	764	0.00%
2021/08/25	1	18.45	1	18.60	18.55	0	903	0.00%
2021/08/18	4	18.35	0	0.00	18.40	4	920	0.43%
2021/08/11	1	18.55	6	18.68	17.90	-5	955	-0.52%
2021/08/10	10	18.80	0	0.00	18.75	10	970	1.03%
2021/08/05	1	20.00	1	20.05	19.65	0	1,023	0.00%
2021/08/03	1	20.10	1	20.05	20.05	0	1,060	0.00%
2021/07/28	1	19.35	3	19.48	19.30	-2	1,014	-0.20%
2021/07/27	4	21.00	0	0.00	20.30	4	1,021	0.39%
2021/07/26	2	21.33	3	21.13	21.05	-1	1,021	-0.10%
2021/07/16	0	0.00	2	20.00	19.55	-2	1,156	-0.17%
2021/07/15	2	19.55	0	0.00	19.40	2	1,237	0.16%
2021/07/14	3	19.60	3	19.75	19.50	0	1,241	0.00%
2021/07/13	0	0.00	2	19.90	19.40	-2	1,227	-0.16%
2021/07/09	0	0.00	12	18.75	18.75	-12	1,253	-0.96%
2021/07/06	0	0.00	0	19.45	19.35	0	1,328	0.00%
2021/07/05	0	0.00	1	19.55	19.45	-1	1,418	-0.07%
2021/07/02	1	18.95	1	19.00	18.80	0	1,425	0.00%
2021/06/28	0	0.00	2	19.45	19.40	-2	1,574	-0.13%
2021/06/25	2	19.75	0	0.00	19.50	2	1,583	0.13%
2021/06/21	1	19.15	1	19.55	19.00	0	1,616	0.00%
2021/06/17	4	19.91	1	20.05	20.00	3	1,624	0.18%
2021/06/15	0	0.00	1	19.15	19.45	-1	1,595	-0.06%
2021/06/11	0	0.00	2	18.95	18.90	-2	1,602	-0.12%
2021/06/10	0	0.00	0	19.15	19.05	0	1,605	0.00%
2021/06/09	0	0.00	0	18.80	18.55	0	1,617	0.00%
2021/06/08	0	0.00	2	18.50	18.50	-2	1,660	-0.12%
2021/06/07	2	18.35	3	18.80	18.35	-1	1,718	-0.06%
2021/06/04	2	18.95	1	18.80	18.75	1	1,800	0.06%
2021/06/03	0	0.00	1	19.55	19.30	-1	1,800	-0.06%
2021/06/02	4	20.19	3	20.55	20.00	1	1,790	0.06%
2021/05/28	0	0.00	6	19.65	19.65	-6	1,676	-0.36%
2021/05/26	2	18.95	2	19.10	19.10	0	1,681	0.00%
2021/05/25	2	19.15	2	19.15	19.15	0	1,681	0.00%
2021/05/24	5	18.28	6	18.38	18.75	-1	1,681	-0.06%
2021/05/21	2	17.85	2	17.55	18.00	0	1,678	0.00%
2021/05/20	2	17.15	2	17.55	17.15	0	1,728	0.00%
2021/05/19	1	17.75	0	0.00	17.75	1	1,733	0.06%
2021/05/17	1	15.60	0	0.00	15.60	1	1,738	0.06%
2021/05/14	1	17.80	1	17.95	17.30	0	1,724	0.00%
2021/05/13	0	0.00	1	17.20	17.40	-1	1,710	-0.06%
2021/05/12	3	17.80	2	17.80	17.30	1	1,686	0.06%
2021/05/11	2	19.65	2	20.00	19.10	0	1,660	0.00%
2021/05/05	1	21.00	1	21.00	20.60	0	1,630	0.00%
2021/05/04	2	20.45	2	21.80	20.45	0	1,627	0.00%
2021/05/03	2	21.80	3	22.70	21.80	-1	1,607	-0.06%
2021/04/29	4	23.13	1	23.10	22.90	3	1,598	0.19%
2021/04/28	12	23.46	3	23.73	23.30	9	1,599	0.56%
2021/04/27	19	23.82	17	23.85	24.20	2	1,594	0.13%
2021/04/23	20	23.20	0	0.00	23.10	20	1,457	1.37%
2021/04/22	3	23.63	29	23.67	22.95	-26	1,422	-1.83%
2021/04/21	16	24.25	4	24.20	24.25	12	1,399	0.86%
2021/04/20	6	24.12	4	23.93	24.25	2	1,312	0.15%
2021/04/19	3	24.57	1	24.31	24.00	2	1,310	0.15%
2021/04/16	0	0.00	0	26.40	25.20	0	1,271	0.00%
2021/04/15	3	25.88	3	25.88	25.70	0	1,276	0.00%
2021/04/14	2	25.13	0	0.00	25.70	2	1,256	0.16%
2021/04/13	0	25.45	4	25.68	25.90	-4	1,261	-0.32%
2021/04/12	8	26.01	4	25.93	26.05	4	1,247	0.32%
2021/04/09	49	25.60	47	25.58	25.95	2	1,216	0.16%
2021/04/08	2	25.50	4	25.44	25.50	-2	1,149	-0.17%
2021/04/07	0	25.18	4	25.11	25.20	-4	1,139	-0.35%
2021/04/06	5	25.43	0	0.00	25.25	5	1,131	0.44%
2021/04/01	16	25.31	9	25.63	25.25	7	1,108	0.63%
2021/03/31	0	23.93	0	0.00	24.10	0	993	0.00%
2021/03/29	0	24.50	3	23.35	23.50	-3	984	-0.30%
2021/03/26	2	23.40	2	23.35	23.30	0	979	0.00%
2021/03/25	4	23.70	4	23.45	23.35	0	975	0.00%
2021/03/23	0	25.00	0	0.00	23.90	0	971	0.00%
2021/03/18	2	24.25	2	24.25	24.25	0	971	0.00%
2021/03/17	0	25.60	1	24.20	24.15	-1	975	-0.10%
2021/03/16	1	23.90	4	23.90	23.90	-3	989	-0.30%
2021/03/15	2	24.13	2	24.10	24.10	0	1,021	0.00%
2021/03/12	4	23.85	22	23.67	24.00	-18	1,021	-1.76%
2021/03/11	29	23.58	4	23.63	23.75	25	1,011	2.47%
2021/03/10	0	0.00	4	24.16	24.50	-4	996	-0.40%
2021/03/09	2	22.15	0	0.00	22.30	2	1,143	0.17%
2021/03/05	0	22.50	2	22.95	22.55	-2	1,175	-0.17%
2021/03/04	0	22.90	4	22.84	22.80	-4	1,185	-0.34%
2021/03/03	2	22.85	0	0.00	22.85	2	1,211	0.17%
2021/03/02	0	23.40	0	0.00	23.10	0	1,222	0.00%
2021/02/26	0	0.00	12	23.33	23.40	-12	1,242	-0.97%
2021/02/25	1	23.50	0	0.00	23.50	1	1,270	0.08%
2021/02/24	1	24.15	1	23.90	23.50	0	1,290	0.00%
2021/02/23	1	24.10	2	24.28	24.10	-1	1,336	-0.07%
2021/02/22	1	24.75	0	0.00	24.65	1	1,356	0.07%
2021/02/19	0	23.80	0	0.00	24.20	0	1,326	0.00%
2021/02/18	2	23.75	4	23.78	24.10	-2	1,397	-0.14%
2021/02/17	0	22.50	0	0.00	22.70	0	1,392	0.00%
2021/02/05	1	22.00	1	22.20	22.00	0	1,400	0.00%
2021/02/03	1	22.85	0	0.00	22.10	1	1,418	0.07%
2021/02/02	1	22.20	2	22.10	22.30	-1	1,436	-0.07%
2021/02/01	0	22.90	1	21.90	22.20	-1	1,527	-0.07%
2021/01/29	0	0.00	1	22.10	22.25	-1	1,615	-0.06%
2021/01/28	1	21.85	0	0.00	22.00	1	1,617	0.06%
2021/01/26	1	22.20	1	23.00	22.20	0	1,626	0.00%
2021/01/25	2	22.55	1	22.70	22.85	1	1,626	0.06%
2021/01/22	2	22.33	2	21.83	22.70	0	1,632	0.00%
2021/01/21	2	22.13	1	22.80	21.65	1	1,631	0.06%
2021/01/19	2	24.05	2	24.03	24.00	0	1,611	0.00%
2021/01/18	2	23.65	1	23.50	23.75	1	1,611	0.06%
2021/01/15	0	0.00	4	24.75	23.70	-4	1,616	-0.25%
2021/01/14	1	25.10	0	0.00	24.95	1	1,610	0.06%
2021/01/13	1	25.20	1	25.25	25.00	0	1,622	0.00%
2021/01/12	3	25.32	2	25.50	25.15	1	1,635	0.06%
2021/01/11	2	25.33	1	25.60	25.45	1	1,669	0.06%
2021/01/08	1	25.40	0	0.00	25.40	1	1,676	0.06%
2021/01/06	0	0.00	6	27.35	26.50	-6	1,663	-0.36%
2021/01/05	1	27.05	1	27.30	27.05	0	1,647	0.00%
2021/01/04	2	27.05	0	0.00	27.00	2	1,680	0.12%
2020/12/31	4	27.01	2	27.33	26.95	2	1,715	0.12%
2020/12/28	1	26.55	1	26.40	26.40	0	1,710	0.00%
2020/12/24	0	0.00	2	26.35	26.20	-2	1,717	-0.12%
2020/12/23	0	0.00	1	26.10	26.10	-1	1,734	-0.06%
2020/12/18	11	27.45	0	0.00	27.25	11	1,842	0.60%
2020/12/17	6	26.74	0	0.00	26.75	6	1,872	0.32%
2020/12/16	0	0.00	12	26.35	26.70	-12	1,890	-0.63%
2020/12/15	0	28.80	0	0.00	26.15	0	1,910	0.00%
2020/12/14	1	27.00	1	27.05	26.60	0	1,941	0.00%
2020/12/11	5	26.60	1	26.45	26.30	4	1,985	0.20%
2020/12/10	2	27.50	2	27.05	27.10	0	2,064	0.00%
2020/12/09	3	27.87	0	0.00	27.80	3	2,183	0.14%
2020/12/08	1	28.10	3	28.35	28.05	-2	2,223	-0.09%
2020/12/07	3	28.30	0	0.00	28.15	3	2,292	0.13%
2020/12/04	4	29.06	2	29.10	28.75	2	2,314	0.09%
2020/12/03	24	29.71	18	29.81	29.30	6	2,294	0.26%
2020/12/02	7	28.40	10	28.24	28.35	-3	2,111	-0.14%
2020/12/01	3	27.75	0	0.00	27.70	3	2,160	0.14%
2020/11/30	1	28.90	0	0.00	28.35	1	2,259	0.04%
2020/11/27	0	0.00	2	28.65	28.80	-2	2,428	-0.08%
2020/11/26	0	0.00	3	28.58	28.60	-3	2,423	-0.12%
2020/11/25	8	28.98	9	28.41	28.30	-1	2,427	-0.04%
2020/11/24	13	28.88	13	28.83	28.15	0	2,414	0.00%
2020/11/23	3	28.63	0	0.00	28.50	3	2,420	0.12%
2020/11/20	2	28.25	2	28.63	28.70	0	2,430	0.00%
2020/11/19	2	28.45	2	28.25	28.20	0	2,408	0.00%
2020/11/18	0	0.00	3	28.17	28.35	-3	2,416	-0.12%
2020/11/17	9	27.70	15	27.87	28.15	-6	2,480	-0.24%
2020/11/16	2	27.15	4	27.13	27.20	-2	2,527	-0.08%
2020/11/13	4	26.74	0	0.00	26.80	4	2,597	0.15%
2020/11/12	2	26.75	3	26.92	26.35	-1	2,664	-0.04%
2020/11/11	1	26.50	2	26.60	26.60	-1	2,772	-0.04%
2020/11/10	2	26.30	0	0.00	26.20	2	2,921	0.07%
2020/11/09	6	27.30	4	27.56	27.10	2	3,255	0.06%
2020/11/06	53	26.66	51	26.70	26.35	2	3,287	0.06%
2020/11/05	3	25.42	3	25.38	25.25	0	3,218	0.00%
2020/11/04	0	0.00	2	25.43	25.40	-2	3,234	-0.06%
2020/11/03	1	25.45	0	0.00	25.40	1	3,260	0.03%
2020/11/02	0	0.00	1	24.80	25.00	-1	3,299	-0.03%
2020/10/30	0	25.95	0	0.00	25.00	0	3,336	0.00%
2020/10/29	6	25.55	0	0.00	25.55	6	3,388	0.18%
2020/10/23	1	26.95	0	0.00	26.75	1	3,601	0.03%
2020/10/21	5	26.95	2	26.95	26.85	3	3,899	0.08%
2020/10/19	4	26.71	10	26.78	26.50	-6	4,379	-0.14%
2020/10/16	2	25.60	2	26.05	25.55	0	4,499	0.00%
2020/10/15	1	26.00	0	0.00	26.00	1	4,547	0.02%
2020/10/14	1	26.55	3	26.40	26.55	-2	4,581	-0.04%
2020/10/13	5	25.98	4	26.08	26.00	1	4,610	0.02%
2020/10/12	3	25.90	3	26.17	26.15	0	4,650	0.00%
2020/10/08	4	27.89	5	27.96	27.30	-1	4,665	-0.02%
2020/10/05	5	26.74	5	26.86	26.90	0	4,842	0.00%
2020/09/30	4	26.73	1	26.75	26.80	3	4,936	0.06%
2020/09/29	1	26.90	0	0.00	26.70	1	5,026	0.02%
2020/09/28	0	0.00	1	26.60	26.90	-1	5,716	-0.02%
2020/09/25	8	27.16	12	26.58	26.25	-4	5,952	-0.07%
2020/09/24	4	27.54	8	27.67	27.35	-4	6,373	-0.06%
2020/09/23	6	28.35	8	28.71	28.25	-2	6,663	-0.03%
2020/09/22	11	28.53	12	28.46	28.25	-1	6,990	-0.01%
2020/09/21	1	29.15	2	29.50	29.10	-1	7,095	-0.01%
2020/09/18	3	30.08	3	29.83	29.80	0	7,109	0.00%
2020/09/17	3	30.00	0	0.00	29.95	3	7,144	0.04%
2020/09/16	2	30.63	13	30.23	29.90	-11	7,134	-0.15%
2020/09/15	14	31.13	8	31.39	30.65	6	7,208	0.08%
2020/09/14	25	31.49	31	31.30	30.70	-6	7,299	-0.08%
2020/09/11	15	30.17	5	30.31	30.25	10	7,170	0.14%
2020/09/10	6	30.60	11	30.30	29.80	-5	7,122	-0.07%
2020/09/09	12	29.51	2	29.68	29.30	10	7,078	0.14%
2020/09/08	4	28.94	1	29.00	28.80	3	7,074	0.04%
2020/09/07	3	29.97	5	29.89	28.85	-2	7,080	-0.03%
2020/09/04	15	30.23	6	30.38	29.95	9	7,055	0.13%
2020/09/03	21	30.41	21	30.52	30.10	0	7,016	0.00%
2020/09/02	16	30.42	25	30.25	31.10	-9	6,930	-0.13%
2020/09/01	2	28.33	2	28.40	28.30	0	6,792	0.00%
2020/08/31	6	28.05	0	0.00	27.95	6	6,787	0.09%
2020/08/27	0	0.00	22	27.91	27.40	-22	6,824	-0.32%
2020/08/26	25	28.11	2	28.08	28.20	23	6,834	0.34%
2020/08/25	1	27.75	18	28.13	27.70	-17	6,822	-0.25%
2020/08/24	4	27.60	0	0.00	27.45	4	6,819	0.06%
2020/08/21	21	27.55	0	0.00	27.75	21	6,827	0.31%
2020/08/20	4	27.53	2	26.53	25.80	2	6,782	0.03%
2020/08/19	5	30.40	10	29.78	28.60	-5	6,700	-0.07%
2020/08/18	15	31.75	36	31.46	30.85	-21	6,735	-0.31%
2020/08/17	29	32.21	37	32.11	31.55	-8	6,751	-0.12%
2020/08/14	42	31.59	74	31.84	31.80	-32	6,747	-0.47%
2020/08/13	54	32.15	51	32.37	33.05	3	6,606	0.05%
2020/08/12	59	29.06	17	29.14	30.10	42	6,279	0.67%
2020/08/10	4	28.21	0	0.00	27.75	4	6,268	0.06%
2020/08/07	8	28.00	6	27.84	28.20	2	6,290	0.03%
2020/08/06	4	28.13	11	28.93	28.20	-7	6,313	-0.11%
2020/08/05	9	29.45	30	29.15	29.15	-21	6,412	-0.33%
2020/08/04	4	28.55	1	28.85	28.85	3	6,458	0.05%
2020/08/03	0	0.00	3	28.20	28.20	-3	6,424	-0.05%
2020/07/31	6	28.52	4	28.41	28.35	2	6,419	0.03%
2020/07/30	4	27.48	4	27.64	27.75	0	6,375	0.00%
2020/07/29	19	26.80	20	26.80	27.30	-1	6,357	-0.02%
2020/07/28	44	26.87	22	27.00	26.60	22	6,282	0.35%
2020/07/27	29	30.31	33	30.55	28.85	-4	6,184	-0.06%
2020/07/24	87	32.86	101	32.75	31.80	-14	6,070	-0.23%	大賣/
2020/07/23	11	31.21	7	31.03	31.20	4	5,660	0.07%
2020/07/22	14	31.95	9	32.06	31.75	5	5,608	0.09%
2020/07/21	9	31.00	2	31.38	31.75	7	5,490	0.13%
2020/07/17	5	30.65	0	0.00	29.25	5	5,456	0.09%
2020/07/16	3	30.20	6	30.14	30.55	-3	5,427	-0.06%
2020/07/15	6.5	29.70	1	31.40	29.55	5.5	5,381	0.10%
2020/07/14	1	31.00	1	31.00	30.75	0	5,345	0.00%
2020/07/13	2	31.20	2	31.65	31.50	0	5,304	0.00%
2020/07/10	8	31.39	6	32.12	31.50	2	5,255	0.04%
2020/07/09	10	34.23	1	35.80	34.00	9	5,149	0.17%
2020/07/08	3	35.18	5	34.55	35.25	-2	5,049	-0.04%
2020/07/07	71	36.12	57	35.75	35.35	14	4,966	0.28%
2020/07/06	12	34.80	17	34.24	35.30	-5	4,304	-0.12%
2020/07/03	43	31.08	31	31.32	32.10	12	4,067	0.29%
2020/07/02	39	27.97	50	28.49	29.20	-11	3,614	-0.30%
2020/07/01	39	25.91	41	25.73	26.55	-2	3,275	-0.06%
2020/06/30	9	24.57	4	24.51	24.25	5	2,928	0.17%
2020/06/29	12	23.46	12	23.00	22.95	0	2,782	0.00%
2020/06/24	14	23.70	11	23.48	23.30	3	2,747	0.11%
2020/06/23	1	23.10	1	23.05	23.05	0	2,692	0.00%
2020/06/22	28	23.73	27	23.98	23.45	1	2,670	0.04%
2020/06/19	1	24.35	1	24.10	24.35	0	2,548	0.00%
2020/06/18	1	22.15	1	22.20	22.15	0	2,359	0.00%
2020/06/17	7	22.22	2	22.33	22.10	5	2,350	0.21%
2020/06/16	1	22.10	1	21.80	22.15	0	2,328	0.00%
2020/06/15	16	21.89	15	21.90	21.30	1	2,314	0.04%
2020/06/10	0	0.00	1	22.35	22.35	-1	2,333	-0.04%
2020/06/09	5	22.80	5	22.75	22.05	0	2,337	0.00%
2020/06/03	0	0.00	2	23.73	23.55	-2	2,250	-0.09%
2020/06/02	9	24.16	8	24.01	23.35	1	2,249	0.04%
2020/06/01	1	23.55	0	0.00	23.55	1	2,205	0.05%
2020/05/29	0	0.00	1	22.95	23.50	-1	2,185	-0.05%
2020/05/28	1	23.25	1	24.55	23.25	0	2,163	0.00%
2020/05/27	6	24.88	12	25.00	24.45	-6	2,127	-0.28%
2020/05/26	2	24.40	1	24.80	24.40	1	2,088	0.05%
2020/05/25	33	24.86	38	24.65	24.75	-5	2,046	-0.24%
2020/05/22	15	23.81	13	23.99	23.50	2	1,933	0.10%
2020/05/21	6	23.07	10	23.18	23.90	-4	1,837	-0.22%
2020/05/19	0	0.00	2	21.05	21.05	-2	1,722	-0.12%
2020/05/18	0	0.00	7	21.90	20.95	-7	1,723	-0.41%
2020/05/15	5	23.20	14	22.17	22.45	-9	1,652	-0.54%
2020/05/14	4	23.41	13	22.92	22.50	-9	1,597	-0.56%
2020/05/13	5	23.72	6	23.91	23.90	-1	1,555	-0.06%
2020/05/12	53	23.14	35	23.23	23.80	18	1,517	1.19%
2020/05/11	3	21.35	23.4	22.32	22.40	-20.4	1,391	-1.47%
2020/05/08	2	20.60	2	20.65	20.40	0	1,312	0.00%
2020/05/07	1	20.20	0	0.00	20.45	1	1,295	0.08%
2020/05/06	0	0.00	3	19.97	19.95	-3	1,284	-0.23%
2020/05/04	9	19.17	15	19.35	19.40	-6	1,264	-0.47%
2020/04/30	15	19.27	8	19.39	19.15	7	1,273	0.55%
2020/04/29	12	18.66	0	0.00	18.90	12	1,251	0.96%
2020/04/28	7	17.04	7	17.22	17.45	0	1,228	0.00%
2020/04/27	2	16.75	0	0.00	16.70	2	1,231	0.16%
2020/04/24	2	16.60	6	16.23	16.10	-4	1,224	-0.33%
2020/04/23	4	16.54	0	0.00	16.60	4	1,194	0.33%
2020/04/22	0	0.00	1	14.65	15.10	-1	1,149	-0.09%
2020/04/21	6	15.16	0	0.00	15.00	6	1,177	0.51%
2020/04/20	2	15.80	0	0.00	15.80	2	1,237	0.16%
2020/04/17	0	0.00	1	16.00	16.00	-1	1,257	-0.08%
2020/04/15	4	15.20	0	0.00	15.20	4	1,253	0.32%
2020/04/14	0	15.70	1	15.25	15.05	-1	1,285	-0.08%
2020/04/10	0	0.00	2	14.75	14.80	-2	1,506	-0.13%
2020/04/09	7	15.04	5	15.08	14.80	2	1,574	0.13%
2020/04/08	7	14.10	4	13.58	14.45	3	1,647	0.18%
2020/04/07	22	12.88	21	12.98	13.15	1	1,951	0.05%
2020/04/06	3	12.00	0	0.00	12.30	3	1,984	0.15%
2020/04/01	0	0.00	7	12.31	12.30	-7	1,989	-0.35%
2020/03/30	0	0.00	1	10.95	11.15	-1	2,001	-0.05%
2020/03/27	5	11.37	3	11.65	11.35	2	2,056	0.10%
2020/03/26	2	11.40	0	0.00	11.25	2	2,070	0.10%
2020/03/25	3	11.35	0	0.00	11.20	3	2,075	0.14%
2020/03/23	3	10.25	3	10.35	10.25	0	2,125	0.00%
2020/03/19	0	0.00	3	10.88	10.50	-3	2,126	-0.14%
2020/03/17	6	12.83	3	13.40	12.65	3	2,135	0.14%
2020/03/10	1	19.20	0	0.00	19.40	1	2,077	0.05%
2020/03/09	0	0.00	4	19.43	19.30	-4	2,079	-0.19%
2020/02/27	2	19.80	0	0.00	19.70	2	2,111	0.09%
2020/02/26	0	0.00	1	20.25	20.55	-1	2,114	-0.05%
2020/02/25	1	19.90	0	0.00	20.40	1	2,122	0.05%
2020/02/24	0	0.00	1	20.40	20.50	-1	2,139	-0.05%
2020/02/20	0	21.40	0	0.00	21.25	0	2,202	0.00%
2020/02/19	8	21.36	5	21.40	21.35	3	2,210	0.14%
2020/02/17	0	0.00	4	21.10	20.95	-4	2,210	-0.18%
2020/02/13	0	21.30	2	21.70	21.10	-2	2,263	-0.09%
2020/02/12	1	21.20	0	0.00	21.10	1	2,271	0.04%
2020/02/11	1	21.10	1	20.85	20.80	0	2,270	0.00%
2020/02/07	2	20.20	0	0.00	20.25	2	2,345	0.09%
2020/02/05	0	0.00	5	20.86	20.75	-5	2,487	-0.20%
2020/02/03	1	19.70	1	19.80	19.70	0	2,565	0.00%
2020/01/31	0	0.00	19	21.87	21.45	-19	2,600	-0.73%
2020/01/30	6	22.48	4	22.84	22.35	2	2,811	0.07%
2020/01/20	13	24.78	2	24.85	24.80	11	2,962	0.37%
2020/01/17	4	24.90	2	24.65	24.70	2	3,082	0.06%
2020/01/15	3	25.42	2	25.55	25.35	1	3,060	0.03%
2020/01/14	0	0.00	4	25.43	25.65	-4	3,036	-0.13%
2020/01/13	0	25.15	4	24.58	24.65	-4	2,964	-0.13%
2020/01/10	3	24.07	3	24.30	24.15	0	2,959	0.00%
2020/01/09	2	24.58	2	24.50	24.35	0	3,019	0.00%
2020/01/08	2	25.25	11	24.48	24.20	-9	3,003	-0.30%
2020/01/07	37	25.75	38	25.99	25.20	-1	2,965	-0.03%
2020/01/06	27	25.52	12	25.50	25.50	15	2,817	0.53%
2020/01/03	12	25.91	12	25.61	25.05	0	2,734	0.00%
2020/01/02	17	25.62	31	25.87	25.75	-14	2,654	-0.53%
2019/12/31	131	25.34	120	25.40	25.55	11	2,553	0.43%	大買/大賣/
2019/12/30	15	24.05	4	23.90	23.90	11	2,237	0.49%
2019/12/27	6	23.75	0	0.00	23.50	6	2,207	0.27%
2019/12/26	1	23.65	1	23.65	23.50	0	2,256	0.00%
2019/12/24	6	23.79	7	23.81	23.25	-1	2,250	-0.04%
2019/12/23	1	23.75	0	0.00	23.20	1	2,242	0.04%
2019/12/19	4	23.69	6	23.74	23.40	-2	2,438	-0.08%
2019/12/18	0	0.00	6	23.10	23.05	-6	2,398	-0.25%
2019/12/17	1	23.30	3	23.25	23.25	-2	2,384	-0.08%
2019/12/16	0	23.40	0	0.00	23.50	0	2,375	0.00%
2019/12/13	0	0.00	14	23.22	23.20	-14	2,367	-0.59%
2019/12/12	7	23.30	6	24.14	23.25	1	2,349	0.04%
2019/12/11	27	24.79	10	25.01	24.00	17	2,311	0.74%
2019/12/09	1	23.65	0	0.00	23.90	1	2,198	0.05%
2019/12/05	3	23.95	0	0.00	23.80	3	2,186	0.14%
2019/12/04	1	24.15	1	24.15	24.15	0	2,186	0.00%
2019/12/03	0	0.00	15	23.82	24.05	-15	2,179	-0.69%
2019/12/02	16	23.60	12	24.05	23.60	4	2,178	0.18%
2019/11/29	20	23.95	8	24.50	23.90	12	2,198	0.55%
2019/11/28	17	24.24	9	24.39	24.20	8	2,190	0.37%
2019/11/27	10	24.33	6	24.10	24.35	4	2,183	0.18%
2019/11/26	6	23.90	0	0.00	23.90	6	2,162	0.28%
2019/11/25	10	24.83	0	0.00	24.20	10	2,147	0.47%
2019/11/21	8	24.81	14	24.73	24.75	-6	2,131	-0.28%
2019/11/20	6	24.79	6	24.91	24.80	0	2,110	0.00%
2019/11/19	11	25.81	8	25.51	25.50	3	2,120	0.14%
2019/11/18	10	25.13	17	25.29	24.90	-7	2,062	-0.34%
2019/11/15	11	24.83	1	24.80	24.85	10	2,045	0.49%
2019/11/14	2	24.60	0	0.00	24.60	2	2,032	0.10%
2019/11/13	8	25.08	14	23.98	25.10	-6	2,016	-0.30%
2019/11/12	13	23.75	25	23.93	23.75	-12	1,958	-0.61%
2019/11/11	2	23.88	1	24.75	23.45	1	1,949	0.05%
2019/11/08	0	0.00	21	24.46	24.95	-21	1,925	-1.09%
2019/11/07	50	24.47	27	25.24	24.50	23	1,905	1.21%
2019/11/06	28	25.22	29	25.94	25.15	-1	1,866	-0.05%
2019/11/05	25	26.71	1	26.35	26.35	24	1,813	1.32%
2019/11/04	52	27.82	72	27.55	27.60	-20	1,767	-1.13%
2019/11/01	31	27.29	34	26.37	27.45	-3	1,654	-0.18%
2019/10/31	26	25.59	6	26.15	25.60	20	1,565	1.28%
2019/10/30	35	26.13	55	26.18	26.40	-20	1,532	-1.31%
2019/10/29	63	26.22	87	26.14	25.85	-24	1,464	-1.64%
2019/10/28	62	24.94	43	24.78	25.95	19	1,234	1.54%
2019/10/25	93	23.73	89	24.04	23.60	4	1,054	0.38%
2019/10/21	0	22.60	0	0.00	22.70	0	948	0.00%
2019/10/17	0	23.00	0	0.00	23.10	0	928	0.00%
2019/10/15	0	0.00	2	21.85	21.80	-2	848	-0.24%
2019/10/14	2	21.40	0	0.00	21.40	2	846	0.24%
2019/10/01	0	0.00	1	21.65	21.65	-1	835	-0.12%
2019/09/27	0	0.00	2	22.05	21.65	-2	832	-0.24%
2019/09/26	2	22.60	0	0.00	22.30	2	833	0.24%
2019/09/25	20	22.55	22	22.42	22.30	-2	787	-0.25%
2019/09/24	4	22.05	12	22.65	22.75	-8	705	-1.13%
2019/09/23	8	20.70	0	0.00	20.70	8	570	1.40%
2019/09/18	0	0.00	4	20.15	20.10	-4	580	-0.69%
2019/09/03	0	0.00	4	21.65	21.10	-4	674	-0.59%
2019/09/02	1	20.70	0	0.00	20.50	1	644	0.16%
2019/08/21	1	19.95	0	0.00	20.20	1	592	0.17%
2019/08/20	0	19.90	0	0.00	20.00	0	592	0.00%
2019/08/19	0	0.00	5	20.10	19.95	-5	589	-0.85%
2019/08/16	0	0.00	1	19.85	19.80	-1	589	-0.17%
2019/08/14	6	19.86	0	0.00	19.85	6	596	1.01%
2019/08/01	1	21.00	0	0.00	21.00	1	603	0.17%
2019/07/30	4	21.61	0	0.00	21.40	4	600	0.67%
2019/07/29	2	22.65	0	0.00	22.40	2	596	0.34%
2019/07/24	0	0.00	10	22.71	22.75	-10	573	-1.74%
2019/07/23	1	22.85	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	2	22.60	0	0.00	22.40	2	576	0.35%
2019/07/12	0	0.00	3	22.35	22.25	-3	583	-0.51%
2019/07/08	3	22.25	0	0.00	22.25	3	614	0.49%
2019/07/05	2	23.15	2	22.85	22.70	0	606	0.00%
2019/06/27	1	21.60	1	21.20	21.10	0	590	0.00%
2019/06/25	0	0.00	1	21.20	20.65	-1	601	-0.17%
2019/06/21	1	20.95	0	0.00	20.95	1	609	0.16%
2019/06/20	0	0.00	1	21.70	21.30	-1	633	-0.16%
2019/06/18	0	0.00	1	21.05	21.05	-1	702	-0.14%
2019/06/17	31	21.55	29	21.36	21.20	2	710	0.28%
2019/06/03	0	0.00	7	19.50	19.45	-7	813	-0.86%
2019/05/27	7	19.14	0	0.00	18.95	7	963	0.73%
2019/05/24	1	18.95	0	0.00	18.90	1	1,039	0.10%
2019/05/23	2	18.90	0	0.00	18.90	2	1,137	0.18%
2019/05/22	0	0.00	3	19.27	19.05	-3	1,322	-0.23%
2019/05/21	2	18.35	2	18.75	19.55	0	1,414	0.00%
2019/05/15	1	20.40	1	20.30	20.00	0	1,403	0.00%
2019/04/25	0	24.00	0	0.00	23.85	0	1,427	0.00%
2019/04/19	0	25.10	0	0.00	24.90	0	1,446	0.00%
2019/04/15	1	26.30	1	25.50	25.40	0	1,551	0.00%
2019/04/08	3	27.12	0	0.00	27.30	3	1,658	0.18%
2019/04/03	0	0.00	1	27.20	27.05	-1	1,656	-0.06%
2019/04/02	0	0.00	2	26.40	26.65	-2	1,675	-0.12%
2019/04/01	3	26.30	3	26.50	26.25	0	1,715	0.00%
2019/03/29	9	26.42	3	26.20	26.25	6	1,704	0.35%
2019/03/28	0	0.00	1	26.00	26.15	-1	1,694	-0.06%
2019/03/27	2	26.18	2	26.05	25.85	0	1,688	0.00%
2019/03/26	0	0.00	1	25.05	25.00	-1	1,669	-0.06%
2019/03/21	3	28.90	3	28.35	27.65	0	1,621	0.00%
2019/03/18	4	28.09	3	27.95	27.80	1	1,586	0.06%
2019/03/08	0	0.00	2	27.40	27.45	-2	1,661	-0.12%
2019/03/07	1	27.95	1	28.45	27.85	0	1,644	0.00%
2019/03/05	0	27.40	0	0.00	27.45	0	1,581	0.00%
2019/02/25	0	0.00	3.1	28.11	28.50	-3.1	1,456	-0.21%
2019/02/22	14	27.48	14	27.55	27.15	0	1,379	0.00%
2019/02/21	9	26.55	9	26.75	27.15	0	1,278	0.00%
2019/02/20	2	24.95	1	24.20	24.95	1	1,096	0.09%
2019/01/29	0	23.00	0	0.00	22.50	0	1,039	0.00%
2019/01/21	0	0.00	5	21.85	21.80	-5	1,011	-0.49%
2019/01/18	3	21.85	1	21.85	21.85	2	1,009	0.20%
2019/01/16	2	22.75	0	0.00	22.50	2	1,008	0.20%
2019/01/15	1	23.05	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	22.25	0	0.00	22.25	0	986	0.00%
2019/01/11	2	22.60	2	22.70	22.65	0	980	0.00%
2019/01/09	5	23.87	5	24.21	22.90	0	942	0.00%
2019/01/08	5	23.39	5	23.50	23.50	0	895	0.00%
2019/01/07	4	24.33	4	24.09	23.90	0	880	0.00%
2019/01/04	28	23.12	27	22.96	23.00	1	827	0.12%
2019/01/03	9	23.29	8	23.21	23.00	1	812	0.12%
2019/01/02	12	23.23	10	23.19	23.55	2	771	0.26%
2018/12/28	1	22.00	2	21.88	21.75	-1	697	-0.14%
2018/12/27	1	21.60	1	21.80	21.50	0	687	0.00%
2018/12/26	0	0.00	2	21.95	21.10	-2	679	-0.29%
2018/12/25	5	21.86	1	21.50	21.80	4	670	0.60%
2018/12/24	3	21.53	7	21.77	22.15	-4	633	-0.63%
2018/12/20	2	19.95	0	0.00	19.95	2	597	0.33%
2018/12/18	0	0.00	3	20.62	20.00	-3	596	-0.50%
2018/12/14	0	0.00	2	21.20	21.35	-2	584	-0.34%
2018/12/13	0	0.00	1	22.00	21.75	-1	577	-0.17%
2018/12/10	9	21.74	7	21.64	20.45	2	536	0.37%
2018/12/05	3	22.90	0	0.00	21.40	3	454	0.66%
2018/11/28	0	0.00	1	18.90	19.30	-1	370	-0.27%
2018/11/13	0	0.00	1	16.65	16.65	-1	381	-0.26%
2018/11/09	0	0.00	2	18.45	18.15	-2	377	-0.53%
2018/11/08	4	18.33	0	0.00	18.50	4	354	1.13%
2018/11/05	0	16.40	0	0.00	16.35	0	340	0.00%
2018/10/08	0	19.80	0	0.00	19.80	0	379	0.00%
2018/10/03	0	0.00	5	20.50	20.15	-5	392	-1.27%
2018/09/10	0	20.35	0	0.00	20.25	0	664	0.00%
2018/08/27	0	0.00	1	22.00	22.60	-1	1,245	-0.08%
2018/08/23	3	21.93	2	21.80	22.60	1	1,301	0.08%
2018/08/21	0	0.00	10	21.00	21.20	-10	1,320	-0.76%
2018/08/10	0	24.20	0	0.00	24.20	0	1,342	0.00%
2018/07/27	0	0.00	1	25.85	25.80	-1	1,365	-0.07%
2018/07/23	2	25.93	1	25.90	25.60	1	1,382	0.07%
2018/07/20	1	26.95	1	26.65	26.55	0	1,380	0.00%
2018/07/19	0	0.00	1	26.50	26.65	-1	1,375	-0.07%
2018/07/18	6	27.13	6	27.53	26.40	0	1,374	0.00%
2018/07/16	1	26.05	1.5	25.89	25.80	-0.5	1,326	-0.04%
2018/07/09	0	26.00	0	0.00	26.00	0	1,332	0.00%
2018/07/06	1	25.95	1	25.40	26.20	0	1,334	0.00%
2018/07/05	2	26.55	1	26.30	25.60	1	1,355	0.07%
2018/07/04	1	26.90	1	26.10	26.45	0	1,347	0.00%
2018/07/03	0	0.00	1	27.55	26.25	-1	1,343	-0.07%
2018/07/02	4	29.49	4	29.23	27.50	0	1,337	0.00%
2018/06/29	2	26.75	2	27.65	28.20	0	1,264	0.00%
2018/06/25	3	26.53	3	27.10	26.50	0	1,316	0.00%
2018/06/21	4	26.80	2	26.45	26.45	2	1,377	0.15%
2018/06/19	0	27.95	0	0.00	28.10	0	1,370	0.00%
2018/06/14	0	0.00	1	30.05	29.25	-1	1,349	-0.07%
2018/06/13	1	29.90	0	0.00	29.65	1	1,335	0.07%
2018/06/12	2	31.53	15	30.94	30.60	-13	1,302	-1.00%
2018/06/11	8	30.13	1	30.00	30.05	7	1,241	0.56%
2018/06/08	3	31.07	4	30.75	30.70	-1	1,223	-0.08%
2018/06/07	4	29.69	3	30.17	29.45	1	1,097	0.09%
2018/06/06	12	30.28	7	30.56	30.10	5	1,089	0.46%
2018/06/05	7	30.09	7	29.77	29.50	0	1,049	0.00%
2018/06/04	25	29.96	19	30.16	30.60	6	993	0.60%
2018/06/01	10	27.85	5	27.43	28.05	5	854	0.59%
2018/05/31	7	26.05	7	25.69	25.50	0	804	0.00%
2018/05/30	1	26.05	3	25.90	25.80	-2	799	-0.25%
2018/05/29	21	26.79	27	27.09	26.85	-6	792	-0.76%
2018/05/28	4	26.93	5	26.49	27.05	-1	769	-0.13%
2018/05/23	0	0.00	4	24.35	24.25	-4	752	-0.53%
2018/05/21	5	24.69	1	24.80	24.80	4	765	0.52%
2018/05/09	2	25.28	2	24.60	24.50	0	883	0.00%
2018/04/27	0	0.00	3	23.45	23.70	-3	1,038	-0.29%
2018/04/23	3	27.15	0	0.00	27.40	3	1,028	0.29%
2018/04/18	0	0.00	1	26.80	26.80	-1	1,047	-0.10%
2018/04/11	8	29.01	7	29.05	29.10	1	1,103	0.09%
2018/04/09	0	28.00	0	0.00	27.60	0	1,115	0.00%
2018/03/31	0	0.00	3	29.48	29.35	-3	1,132	-0.26%
2018/03/30	0	0.00	8	29.25	29.25	-8	1,161	-0.69%
2018/03/29	10	30.61	53	30.33	29.95	-43	1,310	-3.28%
2018/03/28	80	30.55	24	30.61	30.80	56	1,362	4.11%
2018/03/27	13	30.01	12.2	30.43	30.55	0.8	1,417	0.06%
2018/03/26	0	28.15	0	0.00	27.80	0	1,389	0.00%
2018/03/23	2	27.00	2	27.00	27.70	0	1,478	0.00%
2018/03/22	7	29.49	1	29.75	28.95	6	1,480	0.41%
2018/03/21	1	29.45	0	0.00	29.05	1	1,477	0.07%
2018/03/20	0	0.00	1	28.90	29.10	-1	1,499	-0.07%
2018/03/19	2	29.35	0	0.00	29.20	2	1,543	0.13%
2018/03/16	0	0.00	2	29.25	29.35	-2	1,559	-0.13%
2018/03/15	1	29.55	0	0.00	29.35	1	1,590	0.06%
2018/03/12	0	0.00	2	29.85	29.55	-2	1,778	-0.11%
2018/03/09	0	29.70	0	0.00	29.80	0	1,887	0.00%
2018/03/08	2	29.65	0.2	29.50	29.70	1.8	2,010	0.09%
2018/03/05	0	0.00	0	29.00	28.70	0	2,714	0.00%
2018/02/27	0	29.55	2	30.20	29.70	-2	2,961	-0.07%
2018/02/23	2	29.50	0	0.00	29.50	2	2,959	0.07%
2018/02/22	2	30.40	2	29.80	29.60	0	2,953	0.00%
2018/02/21	0	0.00	1	29.45	29.95	-1	2,939	-0.03%
2018/02/12	0.2	29.20	0	0.00	29.05	0.2	2,932	0.01%
2018/02/09	2	28.88	0	0.00	28.85	2	2,928	0.07%
2018/02/07	1	32.15	0	0.00	30.70	1	2,908	0.03%
2018/02/05	0	33.75	0	0.00	33.95	0	2,875	0.00%
2018/02/01	3	36.50	3	36.20	36.05	0	2,876	0.00%
2018/01/30	6	35.86	9	35.22	35.35	-3	2,811	-0.11%
2018/01/29	2	35.95	0	0.00	35.70	2	2,777	0.07%
2018/01/26	1	35.85	5	35.55	35.15	-4	2,757	-0.15%
2018/01/25	7	35.10	2	35.10	35.05	5	2,736	0.18%
2018/01/17	0	0.00	1	33.40	33.45	-1	2,684	-0.04%
2018/01/12	2	33.35	2	33.58	33.20	0	2,666	0.00%
2018/01/11	6	33.31	5	33.36	33.65	1	2,656	0.04%
2018/01/10	0	0.00	3	33.10	32.65	-3	2,618	-0.11%
2018/01/09	0	0.00	3	34.20	33.85	-3	2,609	-0.11%
2018/01/08	0	0.00	2	34.70	34.35	-2	2,614	-0.08%
2018/01/03	1	34.15	0	0.00	34.15	1	2,574	0.04%