華星光 (4979)-元大-西門券商分點個股進出

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－元大-西門券商分點個股進出

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

元大-西門券商分點個股進出
元大-西門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	8	121.50	1	123.00	121.50	7	6,478	0.11%
2024/05/10	2.2	123.04	2	120.50	120.50	0.2	6,533	0.00%
2024/05/09	3.4	125.56	1	130.31	124.00	2.4	6,567	0.04%
2024/05/08	2.2	120.71	37.2	124.79	125.50	-35	6,492	-0.54%
2024/05/07	21	119.43	46	118.00	118.00	-25	6,433	-0.39%
2024/05/06	1.1	120.23	1	119.00	118.00	0.1	6,449	0.00%
2024/05/03	3	119.50	2	120.50	120.00	1	6,445	0.02%
2024/05/02	2.1	119.24	2	118.25	118.00	0.1	6,453	0.00%
2024/04/30	3.2	120.86	2	121.50	121.50	1.2	6,500	0.02%
2024/04/29	22	117.07	23	118.61	120.00	-1	6,604	-0.01%
2024/04/26	20	117.00	20	115.00	115.00	0	6,617	0.00%
2024/04/25	10.1	113.05	11	114.77	114.00	-0.9	6,690	-0.01%
2024/04/22	11	114.18	10	111.00	111.00	1	7,104	0.01%
2024/04/18	4.1	121.51	5	121.00	122.00	-1	7,281	-0.01%
2024/04/17	0	0.00	1	115.03	118.50	-1	7,544	-0.01%
2024/04/16	19	109.89	2.3	109.28	108.00	16.7	7,667	0.22%
2024/04/15	2	121.25	0	0.00	119.50	2	7,601	0.03%
2024/04/12	0	0.00	0.7	127.50	126.50	-0.7	7,661	-0.01%
2024/04/11	4	128.25	0	0.00	126.50	4	7,811	0.05%
2024/04/10	0.8	130.63	0.1	130.00	131.00	0.7	7,845	0.01%
2024/04/09	0.1	126.00	0	0.00	123.00	0.1	7,839	0.00%
2024/04/03	3	127.00	3	128.50	127.00	0	8,132	0.00%
2024/04/02	1.3	130.50	1	128.00	130.50	0.3	8,341	0.00%
2024/04/01	0	0.00	1	126.51	129.00	-1	8,479	-0.01%
2024/03/29	1	124.00	2	123.75	124.00	-1	8,603	-0.01%
2024/03/28	1	122.50	0	0.00	122.00	1	8,650	0.01%
2024/03/27	6	122.67	5	122.10	120.50	1	8,756	0.01%
2024/03/26	22.5	132.11	1	130.50	130.00	21.5	8,752	0.25%
2024/03/25	0	0.00	1.1	144.27	144.00	-1.1	8,709	-0.01%
2024/03/22	1	138.00	1	138.50	139.00	0	8,783	0.00%
2024/03/21	3	139.50	2	138.02	138.00	1	8,806	0.01%
2024/03/20	2	144.50	1	143.00	141.00	1	8,816	0.01%
2024/03/19	0.3	147.00	3	147.33	147.00	-2.7	8,862	-0.03%
2024/03/18	2	148.25	1	148.51	148.00	1	8,978	0.01%
2024/03/15	1	147.50	3	148.50	148.50	-2	9,251	-0.02%
2024/03/14	1	147.50	1	149.00	147.50	0	9,831	0.00%
2024/03/13	12	153.29	10	160.40	151.50	2	10,057	0.02%
2024/03/12	3	154.17	3.1	155.99	154.50	-0.1	9,991	0.00%
2024/03/11	4	151.50	2.1	151.57	154.50	1.9	10,105	0.02%
2024/03/08	43	150.78	49	148.59	148.50	-6	10,127	-0.06%
2024/03/07	7	161.92	1.1	155.18	155.00	5.9	10,062	0.06%
2024/03/06	0.4	159.00	0	0.00	158.00	0.4	10,002	0.00%
2024/03/05	4	163.75	0	0.00	162.00	4	10,160	0.04%
2024/03/04	2	161.75	5.1	161.69	164.50	-3.1	10,361	-0.03%
2024/03/01	4	157.88	0.1	158.31	156.00	3.9	10,240	0.04%
2024/02/29	2	156.49	2	157.25	156.00	0	10,254	0.00%
2024/02/27	15.3	165.50	18	161.11	157.00	-2.7	10,264	-0.03%
2024/02/26	7	166.86	5.1	168.89	169.00	1.9	10,059	0.02%
2024/02/23	13.1	165.93	13	165.96	165.00	0.1	9,991	0.00%
2024/02/22	6.5	163.49	6	164.75	162.50	0.5	10,087	0.00%
2024/02/21	7.1	166.23	11	167.73	164.50	-3.9	9,981	-0.04%
2024/02/20	10	163.10	20	162.75	161.00	-10	9,819	-0.10%
2024/02/19	17	154.68	8.1	155.12	155.00	9	9,389	0.10%
2024/02/16	2	150.25	4	150.13	151.00	-2	9,275	-0.02%
2024/02/15	12	149.04	15	147.80	149.50	-3	9,195	-0.03%
2024/02/05	0	0.00	2	145.75	144.50	-2	9,111	-0.02%
2024/02/02	2	146.74	4	147.00	145.00	-2	9,144	-0.02%
2024/02/01	1	144.50	1	146.00	146.00	0	9,201	0.00%
2024/01/31	4	143.75	4	145.50	144.00	0	9,189	0.00%
2024/01/30	1	144.50	1	143.50	143.50	0	9,159	0.00%
2024/01/29	1	141.50	1	142.00	141.50	0	9,156	0.00%
2024/01/26	1	139.50	1	140.00	140.00	0	9,187	0.00%
2024/01/25	2	142.50	8	142.25	140.00	-6	9,200	-0.07%
2024/01/24	5	145.20	11	144.00	143.00	-6	9,279	-0.06%
2024/01/23	5	147.10	3.5	145.79	145.50	1.5	9,467	0.02%
2024/01/22	5	143.50	9	141.06	142.50	-4	9,501	-0.04%
2024/01/19	56	138.50	52.3	139.88	139.00	3.8	9,717	0.04%
2024/01/18	2.5	145.53	4	143.88	138.50	-1.5	9,821	-0.02%
2024/01/17	6	150.50	3	155.00	150.00	3	9,799	0.03%
2024/01/16	2.2	152.69	1	150.00	149.50	1.2	10,251	0.01%
2024/01/15	4.1	154.18	1	153.50	151.00	3.1	10,264	0.03%
2024/01/12	3	151.50	0	0.00	151.00	3	10,324	0.03%
2024/01/11	15.1	150.88	9.6	150.30	155.00	5.4	10,410	0.05%
2024/01/10	9.6	143.40	8.1	143.19	143.50	1.6	10,287	0.02%
2024/01/09	1	138.54	1	144.50	138.50	0	10,458	0.00%
2024/01/08	2.2	141.15	2	147.00	141.00	0.2	10,711	0.00%
2024/01/05	3	146.17	0	0.00	143.00	3	11,319	0.03%
2024/01/04	1	138.50	0	0.00	141.00	1	11,466	0.01%
2024/01/02	1	140.50	0	0.00	140.50	1	11,620	0.01%
2023/12/29	35	143.93	31	144.45	144.00	4	11,662	0.03%
2023/12/28	10	146.55	11.2	152.15	146.00	-1.2	11,708	-0.01%
2023/12/27	75	162.93	16.3	163.71	157.00	58.7	11,662	0.50%
2023/12/26	2	162.00	1.1	162.00	165.00	0.9	11,805	0.01%
2023/12/25	3	163.17	0	0.00	162.00	3	11,891	0.03%
2023/12/22	2	170.25	0	173.00	168.50	2	12,316	0.02%
2023/12/21	2.5	172.75	3.2	176.09	174.00	-0.7	12,485	-0.01%
2023/12/20	52	169.56	63	171.71	172.50	-11	12,573	-0.09%
2023/12/19	2	166.50	3.2	163.95	167.00	-1.2	12,762	-0.01%
2023/12/18	11	161.18	4	163.50	161.00	7	13,028	0.05%
2023/12/15	50	166.80	51	163.00	163.00	-1	13,440	-0.01%
2023/12/14	35	167.06	35	168.11	166.50	0	14,011	0.00%
2023/12/13	6	168.83	6	167.75	165.50	0	14,488	0.00%
2023/12/12	63.1	171.63	54	172.24	169.50	9.1	14,375	0.06%
2023/12/11	19	182.97	22	182.50	178.50	-3	14,695	-0.02%
2023/12/08	2	177.75	4	177.00	177.50	-2	14,104	-0.01%
2023/12/07	1	170.50	3	172.83	172.00	-2	13,825	-0.01%
2023/12/06	29	173.64	47	174.86	172.00	-18	13,774	-0.13%
2023/12/05	17	173.47	2	174.00	174.50	15	13,622	0.11%
2023/12/04	1	173.00	0	0.00	170.50	1	13,532	0.01%
2023/12/01	4	169.63	1	170.50	171.00	3	13,401	0.02%
2023/11/30	5	172.60	6	173.00	174.00	-1	13,284	-0.01%
2023/11/29	7	169.79	8	167.38	167.00	-1	13,092	-0.01%
2023/11/28	40	159.00	40	159.38	158.00	0	12,814	0.00%
2023/11/27	0	0.00	1	158.00	158.50	-1	12,786	-0.01%
2023/11/24	42	161.17	42.2	162.72	161.00	-0.2	12,997	0.00%
2023/11/22	15.2	165.31	24	167.13	165.50	-8.8	13,298	-0.07%
2023/11/21	17	172.38	1	174.00	170.00	16	13,415	0.12%
2023/11/20	0	0.00	1.3	160.14	158.50	-1.3	13,478	-0.01%
2023/11/17	2	165.50	2	159.25	160.00	0	13,757	0.00%
2023/11/16	1.1	168.08	2	170.50	170.00	-0.9	13,955	-0.01%
2023/11/15	0	0.00	1	177.96	171.00	-1	13,951	-0.01%
2023/11/13	6	174.00	112.3	168.73	174.00	-106.3	13,897	-0.76%	大賣/鉅額交易
2023/11/10	3	170.68	0	0.00	172.00	3	13,881	0.02%
2023/11/09	36	172.19	4	174.89	181.50	32	13,838	0.23%
2023/11/08	3	184.00	3	183.33	185.00	0	13,719	0.00%
2023/11/07	3	178.99	3	176.33	178.00	0	13,695	0.00%
2023/11/06	0	0.00	1	175.00	176.00	-1	13,672	-0.01%
2023/11/03	20	171.15	0	0.00	168.50	20	13,643	0.15%
2023/11/02	30.2	164.14	0	0.00	168.00	30.2	13,617	0.22%
2023/11/01	29	164.00	1.4	162.71	166.00	27.6	13,635	0.20%
2023/10/31	3.3	156.09	5	155.60	153.50	-1.7	13,517	-0.01%
2023/10/30	0.1	157.50	0	0.00	160.00	0.1	13,589	0.00%
2023/10/27	4.2	158.29	7	155.50	156.00	-2.8	13,992	-0.02%
2023/10/26	2	153.00	0.5	153.49	152.50	1.5	14,340	0.01%
2023/10/25	4.1	153.04	0	0.00	152.50	4.1	14,533	0.03%
2023/10/24	9.1	158.67	8.2	158.48	158.00	0.9	14,860	0.01%
2023/10/23	0.2	153.50	1	153.50	154.00	-0.8	14,338	-0.01%
2023/10/20	14	151.89	13.5	153.48	152.50	0.5	14,326	0.00%
2023/10/19	10.2	155.45	10	155.25	155.50	0.2	14,217	0.00%
2023/10/18	1.1	155.93	3	152.50	156.00	-1.9	13,995	-0.01%
2023/10/17	30.6	156.02	32	158.93	152.50	-1.4	13,801	-0.01%
2023/10/16	2	152.00	3	156.33	156.50	-1	13,476	-0.01%
2023/10/13	9.3	155.40	16	153.34	151.50	-6.7	13,271	-0.05%
2023/10/12	16	152.88	10	149.65	153.00	6	12,622	0.05%
2023/10/11	26	139.85	37	139.59	139.50	-11	12,368	-0.09%
2023/10/06	1	138.50	11	138.36	138.50	-10	12,263	-0.08%
2023/10/05	7	139.50	4	140.13	138.50	3	12,195	0.02%
2023/10/04	5	140.50	7.5	140.63	141.50	-2.5	12,040	-0.02%
2023/10/03	4.1	138.84	4.1	139.80	137.00	0	12,275	0.00%
2023/10/02	7.1	141.28	5.1	142.92	138.00	2	12,863	0.02%
2023/09/28	12.2	144.09	7	145.50	143.00	5.2	13,267	0.04%
2023/09/27	15	139.74	14	139.64	144.00	1	13,517	0.01%
2023/09/26	7.2	135.60	13	135.23	134.50	-5.8	13,603	-0.04%
2023/09/25	4.1	130.86	7	132.29	133.00	-2.9	13,526	-0.02%
2023/09/22	18	129.58	9	130.78	133.00	9	13,849	0.06%
2023/09/21	2	127.25	1.1	125.35	125.50	0.9	14,184	0.01%
2023/09/20	7	128.93	6	129.33	131.00	1	14,044	0.01%
2023/09/19	9.2	134.44	7.9	137.09	128.00	1.4	13,901	0.01%
2023/09/18	21.7	144.74	8.2	145.65	142.00	13.5	13,496	0.10%
2023/09/15	0.1	157.50	0	0.00	157.50	0.1	13,461	0.00%
2023/09/14	172.1	174.52	330	175.16	175.00	-157.9	13,913	-1.13%	大買/大賣/鉅額交易
2023/09/13	35	169.21	18	172.36	175.00	17	13,586	0.13%
2023/09/11	56.2	158.60	0.6	162.00	162.50	55.6	14,403	0.39%
2023/09/08	48.8	165.43	0	0.00	168.00	48.8	14,773	0.33%
2023/09/07	25	163.48	0.1	163.50	163.50	24.9	15,290	0.16%
2023/09/06	0.1	162.00	0	0.00	166.50	0.1	15,807	0.00%
2023/09/05	1	166.00	0	0.00	167.00	1	16,290	0.01%
2023/09/04	4	166.50	4	163.38	168.00	0	16,634	0.00%
2023/09/01	0	0.00	5	161.00	159.50	-5	17,271	-0.03%
2023/08/31	0	0.00	2	157.75	156.50	-2	17,584	-0.01%
2023/08/30	4	157.63	10	158.25	157.00	-6	18,058	-0.03%
2023/08/29	35	159.27	41	154.40	160.00	-6	18,805	-0.03%
2023/08/28	14	148.86	3	148.17	150.00	11	19,221	0.06%
2023/08/25	21	162.52	19	165.63	157.00	2	19,358	0.01%
2023/08/24	16	170.66	8	170.25	174.00	8	19,910	0.04%
2023/08/23	4	166.00	2	165.50	166.00	2	20,112	0.01%
2023/08/22	3	168.17	52	168.82	160.00	-49	20,234	-0.24%
2023/08/21	1.3	159.50	16.3	166.81	167.00	-15	19,873	-0.08%
2023/08/18	27	157.70	0	0.00	159.00	27	19,897	0.14%
2023/08/17	0	0.00	13	171.27	173.50	-13	20,017	-0.06%
2023/08/16	0	0.00	12	161.88	167.00	-12	20,088	-0.06%
2023/08/15	0	150.50	47.5	157.76	158.50	-47.5	20,242	-0.23%
2023/08/14	12.4	140.34	2.2	146.42	146.50	10.2	20,277	0.05%
2023/08/11	57.3	139.22	3	139.50	141.00	54.3	20,308	0.27%
2023/08/10	3	136.33	0	0.00	133.50	3	20,358	0.01%
2023/08/09	0	0.00	9	149.11	148.00	-9	20,442	-0.04%
2023/08/08	7	146.21	8.3	145.33	148.00	-1.3	20,561	-0.01%
2023/08/07	36.3	145.15	6	153.00	151.00	30.3	20,689	0.15%
2023/08/02	5	163.40	0.3	155.00	155.00	4.8	21,105	0.02%
2023/08/01	1	179.50	3.1	171.68	172.00	-2.1	20,906	-0.01%
2023/07/31	44.3	197.33	39	201.42	179.00	5.3	20,525	0.03%
2023/07/28	9	193.50	8	191.50	198.50	1	20,047	0.00%
2023/07/27	22	184.80	4	176.25	180.50	18	19,880	0.09%
2023/07/26	4.2	181.55	10	177.16	179.00	-5.9	19,433	-0.03%
2023/07/25	0.1	181.41	10	179.25	177.00	-9.9	19,656	-0.05%
2023/07/24	20	184.23	1	187.50	187.00	19	19,780	0.10%
2023/07/21	1	161.00	1	180.50	177.50	0	19,954	0.00%
2023/07/20	2	159.00	0	0.00	169.50	2	20,169	0.01%
2023/07/19	1	151.50	7	152.80	154.50	-6	20,258	-0.03%
2023/07/18	7	164.72	0	0.00	151.50	7	20,636	0.03%
2023/07/17	2	169.75	6.3	168.14	168.00	-4.3	20,891	-0.02%
2023/07/14	0.7	171.00	2	163.25	171.00	-1.3	21,644	-0.01%
2023/07/13	2.6	158.68	2	163.50	155.50	0.6	21,909	0.00%
2023/07/12	0	0.00	0.2	142.50	149.00	-0.2	21,976	0.00%
2023/07/11	0	0.00	3	139.00	140.00	-3	22,120	-0.01%
2023/07/10	5.1	148.91	13	145.19	135.50	-7.9	22,570	-0.04%
2023/07/07	27.3	136.86	30	132.65	139.50	-2.7	22,534	-0.01%
2023/07/06	20.3	134.73	7	128.86	127.00	13.3	22,047	0.06%
2023/07/05	18	126.03	21	127.52	125.50	-3	21,434	-0.01%
2023/07/04	5	122.30	16	117.19	125.50	-11	21,112	-0.05%
2023/07/03	18	113.58	6	109.69	114.50	12	20,806	0.06%
2023/06/30	7	101.19	6	100.58	104.50	1	20,712	0.00%
2023/06/29	12.7	97.14	11	97.89	98.70	1.7	20,341	0.01%
2023/06/28	1	96.30	7	96.23	97.90	-6	19,893	-0.03%
2023/06/27	9	87.77	5	89.12	89.00	4	20,094	0.02%
2023/06/26	3	89.63	3	90.33	90.10	0	19,866	0.00%
2023/06/21	5	91.44	6	90.53	92.20	-1	19,708	-0.01%
2023/06/20	13	87.67	13	87.85	88.60	0	19,208	0.00%
2023/06/19	9	89.98	7	91.16	90.70	2	18,768	0.01%
2023/06/16	1	92.60	4	89.73	92.10	-3	18,565	-0.02%
2023/06/15	12	84.38	21	85.10	84.80	-9	18,196	-0.05%
2023/06/14	20	84.12	21	80.21	84.30	-1	18,049	-0.01%
2023/06/13	22	79.78	20	78.33	79.40	2	17,765	0.01%
2023/06/12	13	76.47	10	76.63	76.50	3	17,286	0.02%
2023/06/09	0	0.00	80	72.49	76.40	-80	16,832	-0.48%
2023/06/08	28	69.58	157	69.96	69.50	-129	16,464	-0.78%	大賣/鉅額交易
2023/06/07	23	69.17	31	67.35	70.40	-8	16,277	-0.05%
2023/06/06	116	64.23	117	64.17	65.50	-1	15,799	-0.01%	大買/大賣/
2023/06/05	233	65.34	64.1	65.14	65.00	169	15,654	1.08%	大買/鉅額交易
2023/06/02	76	64.05	60	63.50	64.00	16	15,416	0.10%
2023/06/01	2	62.80	176	58.62	63.30	-174	14,530	-1.20%	大賣/鉅額交易
2023/05/31	25	57.83	23	58.07	57.60	2	13,933	0.01%
2023/05/30	86	57.52	90	57.67	57.40	-4	13,599	-0.03%
2023/05/29	255	53.89	167	54.64	56.50	88	12,844	0.68%	大買/大賣/
2023/05/26	36	51.52	26.1	50.06	51.40	9.9	12,316	0.08%
2023/05/25	14.1	47.07	14	47.34	47.05	0.1	12,146	0.00%
2023/05/24	13	47.69	12	47.87	47.65	1	12,510	0.01%
2023/05/23	17	47.49	24.2	47.24	47.65	-7.2	12,804	-0.06%
2023/05/22	15.1	46.43	12	46.51	46.40	3.1	13,170	0.02%
2023/05/19	21.3	46.36	9.1	47.05	46.70	12.2	13,280	0.09%
2023/05/18	7.2	45.20	8.1	45.20	45.20	-0.9	13,342	-0.01%
2023/05/17	3	44.10	2	44.90	44.85	1	13,401	0.01%
2023/05/16	9	43.93	4	44.45	43.90	5	13,521	0.04%
2023/05/15	1	43.17	8	44.12	43.45	-7	13,738	-0.05%
2023/05/12	4	44.89	12	45.18	44.70	-8	14,432	-0.06%
2023/05/11	84.2	46.98	23.5	45.26	45.10	60.7	14,491	0.42%
2023/05/10	6.6	47.70	4	47.70	47.50	2.6	14,739	0.02%
2023/05/09	8	50.59	9	50.91	50.10	-1	14,593	-0.01%
2023/05/08	1	52.10	1	52.30	52.30	0	14,584	0.00%
2023/05/05	2	51.35	7	51.97	51.10	-5	14,625	-0.03%
2023/05/04	1	53.00	8	52.69	52.70	-7	14,834	-0.05%
2023/05/03	6	52.50	13	52.09	52.70	-7	14,940	-0.05%
2023/05/02	4	50.75	32	51.12	52.00	-28	15,255	-0.18%
2023/04/28	40	51.06	17	51.32	50.80	23	15,519	0.15%
2023/04/27	4.3	48.80	2	48.98	49.30	2.3	15,715	0.01%
2023/04/26	3	48.25	4.2	48.90	49.10	-1.2	15,602	-0.01%
2023/04/25	27.3	49.30	20.2	47.86	47.55	7.1	15,561	0.05%
2023/04/24	70	51.54	5	51.52	50.80	65	15,651	0.42%
2023/04/21	28.1	53.31	22	53.68	51.00	6	16,233	0.04%
2023/04/20	78.1	59.51	8	58.03	56.10	70.1	15,952	0.44%
2023/04/19	68	62.27	76	61.40	60.00	-8	15,709	-0.05%
2023/04/18	16	57.66	17	58.53	59.20	-1	14,989	-0.01%
2023/04/17	8	54.28	22	54.24	53.90	-14	14,833	-0.09%
2023/04/14	7	53.37	21	53.06	52.70	-14	14,809	-0.09%
2023/04/13	23.2	54.49	11	54.42	53.10	12.2	14,713	0.08%
2023/04/12	23.3	52.71	16	52.89	52.50	7.3	14,240	0.05%
2023/04/11	5	51.54	9	52.70	52.20	-4	13,914	-0.03%
2023/04/10	5	51.30	7	50.87	51.40	-2	13,711	-0.01%
2023/04/07	2	50.80	0	0.00	50.80	2	13,678	0.01%
2023/04/06	4	52.33	0	0.00	51.90	4	13,603	0.03%
2023/03/31	2	51.40	2	51.50	51.50	0	13,485	0.00%
2023/03/30	1	50.90	0	0.00	50.70	1	13,582	0.01%
2023/03/29	3	50.03	5	50.80	51.10	-2	13,391	-0.02%
2023/03/28	10	50.14	37	49.82	48.50	-27	13,112	-0.21%
2023/03/27	0	0.00	2.1	48.45	48.05	-2.1	12,701	-0.02%
2023/03/23	0	0.00	0.1	46.60	45.95	-0.1	12,567	0.00%
2023/03/22	7	45.71	0	0.00	46.35	7	12,608	0.06%
2023/03/21	10	45.79	8	45.83	45.45	2	12,623	0.02%
2023/03/20	42	45.65	34	45.04	45.80	8	12,591	0.06%
2023/03/17	12	43.72	0	0.00	43.10	12	12,405	0.10%
2023/03/16	2.1	45.09	7	43.86	44.15	-4.9	12,317	-0.04%
2023/03/15	5	47.36	4	47.60	46.55	1	12,378	0.01%
2023/03/14	1	47.05	0	0.00	47.00	1	12,440	0.01%
2023/03/13	11	47.75	12	46.85	47.10	-1	12,889	-0.01%
2023/03/10	11	48.65	23	49.25	48.20	-12	14,009	-0.09%
2023/03/09	11	50.98	25	52.77	50.60	-14	14,839	-0.09%
2023/03/08	25	52.09	4	51.55	51.80	21	15,272	0.14%
2023/03/07	28	50.69	38.9	51.07	50.90	-10.9	15,925	-0.07%
2023/03/06	4	49.23	3.1	49.26	49.10	0.9	15,791	0.01%
2023/03/03	9	48.48	8	48.41	48.25	1	15,673	0.01%
2023/03/02	2	47.98	3	48.25	48.20	-1	15,631	-0.01%
2023/03/01	2	47.75	2	47.35	47.35	0	15,591	0.00%
2023/02/24	9	47.78	18	48.17	47.60	-9	15,639	-0.06%
2023/02/23	4.2	47.55	9.1	48.41	48.00	-4.9	15,656	-0.03%
2023/02/22	32	49.10	0	0.00	48.70	32	15,445	0.21%
2023/02/21	23	55.01	11	55.14	54.10	12	15,113	0.08%
2023/02/20	23	53.63	23	54.20	55.00	0	14,783	0.00%
2023/02/17	22	51.88	2	51.30	51.30	20	14,276	0.14%
2023/02/16	2	52.00	5.1	52.06	52.20	-3.1	14,087	-0.02%
2023/02/15	1	49.95	1	50.40	50.40	0	13,916	0.00%
2023/02/14	13	49.98	11	50.54	49.70	2	13,857	0.01%
2023/02/13	28.1	50.81	15	51.13	50.70	13.1	13,710	0.10%
2023/02/10	44	52.18	31	52.85	51.50	13	13,452	0.10%
2023/02/09	11	50.23	22	49.50	50.70	-11	12,702	-0.09%
2023/02/08	21	50.93	17	51.96	49.10	4	12,586	0.03%
2023/02/07	3	48.73	5	49.56	49.40	-2	12,211	-0.02%
2023/02/06	5	49.04	2	48.36	48.55	3	12,110	0.02%
2023/02/03	14	48.10	11	48.87	47.65	3	11,964	0.03%
2023/02/02	43	49.69	43	50.36	49.60	0	11,797	0.00%
2023/02/01	18	48.60	20	49.23	48.40	-2	11,384	-0.02%
2023/01/31	84	49.37	98	48.94	49.40	-14	11,123	-0.13%
2023/01/30	26	47.80	3	47.27	48.85	23	10,565	0.22%
2023/01/17	44	43.95	53.2	44.39	44.45	-9.2	10,143	-0.09%
2023/01/16	7	42.11	6	42.10	42.10	1	9,662	0.01%
2023/01/13	3.1	42.17	8	42.20	42.00	-4.9	9,590	-0.05%
2023/01/12	20.1	42.32	17	42.31	42.50	3.1	9,425	0.03%
2023/01/11	77.1	42.93	63	44.10	42.30	14.1	9,065	0.16%
2023/01/10	10	43.20	32	44.54	44.85	-22	8,348	-0.26%
2023/01/09	26	40.22	16	40.62	40.80	10	8,206	0.12%
2023/01/06	2	39.30	3	39.50	39.50	-1	8,114	-0.01%
2023/01/05	5	40.80	5	40.13	39.60	0	8,046	0.00%
2023/01/04	5	41.80	4	41.81	41.65	1	7,904	0.01%
2023/01/03	2	40.70	3	41.63	41.60	-1	7,805	-0.01%
2022/12/30	1	40.35	1	39.80	39.80	0	7,719	0.00%
2022/12/29	2	40.73	2	39.98	39.95	0	7,708	0.00%
2022/12/28	6	40.92	1	40.65	40.70	5	7,677	0.07%
2022/12/27	2	42.18	1	41.80	41.80	1	7,597	0.01%
2022/12/26	1	41.65	6	43.00	42.25	-5	7,521	-0.07%
2022/12/23	18	42.10	21	42.61	41.60	-3	7,400	-0.04%
2022/12/22	46	44.31	111	45.18	43.10	-65	7,244	-0.90%	大賣/
2022/12/19	49	49.37	0	0.00	49.50	49	7,022	0.70%
2022/12/16	2	52.10	5	51.58	51.00	-3	7,104	-0.04%
2022/12/15	3	54.00	0	0.00	54.00	3	7,117	0.04%
2022/12/14	0	0.00	38	54.18	54.70	-38	7,095	-0.54%
2022/12/13	2	52.80	13	53.00	51.70	-11	7,041	-0.16%
2022/12/12	0	0.00	7	52.14	52.00	-7	7,009	-0.10%
2022/12/09	0	0.00	1	51.50	51.50	-1	7,003	-0.01%
2022/12/08	0	0.00	2	49.70	50.50	-2	7,085	-0.03%
2022/12/07	50	50.53	3	48.58	49.20	47	7,066	0.67%
2022/12/06	33	52.98	6	52.13	52.80	27	6,959	0.39%
2022/12/05	7	52.80	6.1	52.12	53.00	1	6,922	0.01%
2022/12/02	48.1	51.67	37.2	52.14	51.20	10.9	6,501	0.17%
2022/12/01	62	50.16	99	48.79	51.30	-37	5,283	-0.70%
2022/11/30	90	45.82	74	43.30	46.65	16	4,347	0.37%
2022/11/29	16.2	42.34	2	39.25	42.45	14.2	3,858	0.37%
2022/11/28	55	36.99	57	37.91	38.60	-2	3,050	-0.07%
2022/11/22	1	36.40	2	36.80	36.00	-1	2,943	-0.03%
2022/11/21	1	36.45	6	37.08	36.80	-5	2,890	-0.17%
2022/11/18	1	36.00	20	34.55	35.95	-19	2,836	-0.67%
2022/11/17	20	33.18	1	34.60	34.35	19	2,771	0.69%
2022/11/15	0	0.00	2	33.10	33.25	-2	2,760	-0.07%
2022/11/14	0	0.00	4	33.73	34.00	-4	2,867	-0.14%
2022/11/11	7	35.51	0	0.00	33.90	7	2,893	0.24%
2022/11/10	2	34.80	1	34.05	34.30	1	2,877	0.03%
2022/11/08	0	0.00	2	34.88	33.90	-2	2,922	-0.07%
2022/11/07	1	33.10	0	0.00	33.35	1	2,959	0.03%
2022/11/04	3	32.77	0	0.00	32.55	3	3,025	0.10%
2022/11/03	3	31.12	2	32.05	32.15	1	3,096	0.03%
2022/11/02	1	30.80	1	31.70	31.60	0	3,204	0.00%
2022/11/01	2	29.08	0	0.00	30.00	2	3,324	0.06%
2022/10/21	0	0.00	4	29.89	29.30	-4	3,527	-0.11%
2022/10/20	0	0.00	5	30.94	30.65	-5	3,557	-0.14%
2022/10/18	4	32.35	4	33.30	32.35	0	3,721	0.00%
2022/10/13	0	0.00	6	30.64	30.35	-6	3,764	-0.16%
2022/10/12	0	0.00	1	33.70	33.20	-1	3,764	-0.03%
2022/10/11	0	0.00	1	32.50	33.00	-1	3,802	-0.03%
2022/10/07	3	35.95	5	35.96	36.00	-2	3,851	-0.05%
2022/10/06	8	35.98	0	0.00	36.20	8	3,962	0.20%
2022/10/05	16	35.84	2	36.25	36.00	14	4,061	0.34%
2022/10/03	4	34.05	0	0.00	33.25	4	4,175	0.10%
2022/09/30	0	0.00	1	33.60	34.10	-1	4,300	-0.02%
2022/09/28	1	33.70	0	0.00	33.55	1	4,408	0.02%
2022/09/26	0	0.00	1	36.10	35.90	-1	4,622	-0.02%
2022/09/23	2	39.10	0	0.00	37.55	2	4,669	0.04%
2022/09/21	2	38.80	0	0.00	38.85	2	4,648	0.04%
2022/09/16	0	0.00	1	38.90	38.55	-1	4,541	-0.02%
2022/09/14	1	38.55	0	0.00	38.70	1	4,368	0.02%
2022/09/12	0	0.00	4	37.80	39.00	-4	4,261	-0.09%
2022/09/08	19	35.03	2	36.55	36.45	17	4,179	0.41%
2022/09/07	0	0.00	2	33.68	34.10	-2	4,083	-0.05%
2022/09/06	1	33.05	10	33.70	33.65	-9	4,059	-0.22%
2022/09/05	11	39.84	9	36.32	34.60	2	4,000	0.05%
2022/09/02	6	37.97	0	0.00	37.90	6	3,869	0.16%
2022/08/31	2	39.43	2	39.18	39.00	0	3,813	0.00%
2022/08/29	1	38.00	0	0.00	38.00	1	3,757	0.03%
2022/08/26	1	39.45	0	0.00	39.35	1	3,727	0.03%
2022/08/19	0	0.00	1	38.70	39.90	-1	3,461	-0.03%
2022/08/18	1	36.95	0	0.00	37.65	1	3,335	0.03%
2022/08/17	0	0.00	1	37.30	37.55	-1	3,289	-0.03%
2022/08/16	1	37.50	1	37.70	37.20	0	3,242	0.00%
2022/08/15	1	37.20	6	37.00	38.00	-5	3,211	-0.16%
2022/08/11	0	0.00	100	35.94	36.05	-100	3,052	-3.28%
2022/08/10	0	0.00	5	36.01	35.00	-5	2,947	-0.17%
2022/08/09	2	34.53	18	32.13	35.05	-16	2,803	-0.57%
2022/08/08	14	33.70	30	32.62	33.70	-16	2,654	-0.60%
2022/08/05	27	30.65	10	30.25	30.65	17	2,488	0.68%
2022/08/04	2	27.98	0	0.00	27.90	2	2,438	0.08%
2022/08/03	4	27.40	0	0.00	26.60	4	2,392	0.17%
2022/08/02	9	28.94	7	29.95	28.50	2	2,340	0.09%
2022/08/01	7	28.95	6	28.98	29.00	1	2,309	0.04%
2022/07/29	2	30.05	0.2	30.05	30.05	1.8	2,279	0.08%
2022/07/27	0.2	29.00	0	0.00	29.15	0.2	2,179	0.01%
2022/07/26	1	28.40	5	29.16	29.45	-4	2,130	-0.19%
2022/07/25	0	0.00	2	29.95	30.40	-2	2,028	-0.10%
2022/07/22	2	27.70	0	0.00	27.65	2	1,935	0.10%
2022/07/21	1	27.05	1	27.90	28.10	0	1,903	0.00%
2022/07/20	3	27.58	2	28.07	27.10	1	1,863	0.05%
2022/07/19	1	27.65	0	0.00	27.50	1	1,835	0.05%
2022/07/18	4	27.45	2.2	26.66	28.00	1.8	1,802	0.10%
2022/07/15	3.1	26.90	4	26.25	26.25	-0.9	1,754	-0.05%
2022/07/14	3.1	26.92	4	27.68	28.15	-0.9	1,684	-0.05%
2022/07/13	2	29.05	0	0.00	29.50	2	1,568	0.13%
2022/07/12	1	28.65	15	28.18	29.00	-14	1,442	-0.97%
2022/07/11	1	27.30	0	0.00	27.00	1	1,328	0.08%
2022/07/08	6	27.70	33	28.35	27.00	-27	1,262	-2.14%
2022/07/07	30	25.85	0.2	25.85	25.85	29.8	1,126	2.65%
2022/07/06	9.1	25.77	0	0.00	23.50	9.1	1,055	0.86%
2022/07/05	1	25.41	38	24.80	25.85	-37	972	-3.80%
2022/07/04	31	25.85	19	24.58	25.85	12	808	1.48%
2022/07/01	20	22.82	4	23.15	23.50	16	680	2.35%
2022/06/30	2	21.57	0	22.50	22.60	2	560	0.36%
2022/06/29	1	20.60	0	0.00	20.60	1	431	0.23%
2022/06/15	0	19.70	0	0.00	19.65	0	378	0.01%
2022/06/14	0	19.30	0	0.00	19.45	0	374	0.01%
2022/06/07	0	0.00	0	19.55	19.65	0	377	0.00%
2022/06/06	0	18.85	0	0.00	19.65	0	374	0.00%
2022/06/02	0	0.00	0	19.35	19.25	0	371	0.00%
2022/06/01	0	18.55	0	0.00	19.75	0	369	0.00%
2022/05/27	10	18.90	0	0.00	18.90	10	363	2.75%
2022/05/26	10	19.20	0	0.00	18.70	10	362	2.76%
2022/05/24	20	19.35	0	0.00	19.30	20	363	5.51%
2022/05/23	7	19.95	7	20.20	19.95	0	353	0.00%
2022/05/20	5	19.15	0	0.00	19.75	5	325	1.54%
2022/05/19	5	19.05	0	0.00	19.10	5	317	1.57%
2022/05/18	5	19.45	0	19.35	19.45	5	318	1.57%
2022/05/17	6	19.32	0	0.00	19.45	6	316	1.89%
2022/05/16	5	18.80	1	19.10	19.05	4	308	1.30%
2022/05/13	5	18.55	0	18.50	18.60	5	296	1.68%
2022/05/12	0	18.20	0	0.00	18.55	0	296	0.00%
2022/05/11	10	19.05	0	0.00	19.00	10	285	3.50%
2022/05/10	5	18.45	0	0.00	19.25	5	283	1.76%
2022/05/09	15	18.78	0	0.00	18.75	15	280	5.34%
2022/04/20	5	18.71	5	19.40	18.70	0	238	0.00%
2022/04/19	5	18.55	5	18.73	18.80	0	227	0.00%
2022/04/18	2	17.70	0	0.00	18.00	2	217	0.92%
2022/03/09	0	0.00	2	16.90	17.00	-2	491	-0.41%
2022/03/07	0	0.00	0.1	17.35	17.30	-0.1	494	-0.02%
2022/02/18	0	0.00	0	18.30	18.05	0	697	0.00%
2022/01/17	0	0.00	1	18.30	18.30	-1	780	-0.13%
2022/01/14	0	0.00	5	18.15	18.15	-5	781	-0.64%
2022/01/10	0	0.00	0	18.90	18.80	0	781	0.00%
2022/01/04	5	20.60	0	0.00	19.90	5	755	0.66%
2021/12/29	0	0.00	0	19.90	19.85	0	691	0.00%
2021/12/09	0.1	19.05	0	0.00	19.60	0.1	532	0.02%
2021/12/08	0	18.85	0	0.00	19.15	0	521	0.00%
2021/11/18	0	18.70	2	19.65	19.70	-2	435	-0.45%
2021/11/17	68	20.06	66	19.63	19.95	2	408	0.49%
2021/10/21	0	0.00	0	16.75	16.85	0	402	0.00%
2021/10/20	0	15.65	0	0.00	16.80	0	461	0.00%
2021/10/19	5	16.35	0	0.00	16.50	5	498	1.00%
2021/09/17	0	0.00	0	17.20	17.20	0	685	0.00%
2021/09/16	0	16.55	0	0.00	17.35	0	688	0.00%
2021/09/10	11	17.00	0	0.00	17.05	11	705	1.56%
2021/09/08	11	17.40	2	16.90	16.85	9	727	1.24%
2021/09/07	0	0.00	20	17.67	17.40	-20	768	-2.60%
2021/08/26	0	0.00	4	18.35	18.35	-4	795	-0.50%
2021/08/20	0	17.70	0	0.00	17.60	0	917	0.00%
2021/08/19	0	0.00	0.7	17.60	17.55	-0.7	920	-0.07%
2021/08/18	0.7	17.65	0	0.00	18.40	0.7	920	0.07%
2021/08/03	0	0.00	0	20.10	20.05	0	1,060	0.00%
2021/08/02	0	17.55	0	0.00	19.15	0	992	0.00%
2021/07/27	0	0.00	1	20.85	20.30	-1	1,021	-0.10%
2021/07/23	1	20.30	0	0.00	20.35	1	974	0.10%
2021/07/06	0	0.00	0	19.35	19.35	0	1,328	0.00%
2021/07/05	0	18.25	0	0.00	19.45	0	1,418	0.00%
2021/06/29	0	0.00	0	18.80	18.75	0	1,577	0.00%
2021/06/28	0	19.15	0	0.00	19.40	0	1,574	0.00%
2021/06/25	0	0.00	0	19.40	19.50	0	1,583	0.00%
2021/06/24	0	19.35	0	0.00	19.55	0	1,595	0.00%
2021/06/08	0	0.00	0	18.65	18.50	0	1,660	0.00%
2021/06/07	0	16.95	0	0.00	18.35	0	1,718	0.00%
2021/05/27	0	0.00	0	19.45	19.30	0	1,680	0.00%
2021/05/26	0	18.90	0	19.10	19.10	0	1,681	0.00%
2021/05/25	0	18.75	0	19.15	19.15	0	1,681	0.00%
2021/05/24	0	18.40	0.2	18.65	18.75	-0.2	1,681	-0.01%
2021/05/21	0.2	17.24	0.2	17.90	18.00	0	1,678	0.00%
2021/05/20	0	0.00	0.5	17.05	17.15	-0.5	1,728	-0.03%
2021/05/19	0	16.50	0.2	17.65	17.75	-0.2	1,733	-0.01%
2021/05/18	1	17.00	0	0.00	17.15	1	1,747	0.06%
2021/05/17	0.8	16.05	0	16.50	15.60	0.8	1,738	0.05%
2021/05/14	0	17.40	0	0.00	17.30	0	1,724	0.00%
2021/05/13	0	0.00	3	16.20	17.40	-3	1,710	-0.18%
2021/05/11	2	20.05	0	0.00	19.10	2	1,660	0.12%
2021/05/07	0	0.00	2	20.95	21.40	-2	1,642	-0.12%
2021/05/05	0	0.00	1	20.75	20.60	-1	1,630	-0.06%
2021/05/04	0	0.00	1	19.90	20.45	-1	1,627	-0.06%
2021/04/28	0	0.00	1	23.65	23.30	-1	1,599	-0.06%
2021/04/27	0	0.00	1	24.15	24.20	-1	1,594	-0.06%
2021/04/26	0	0.00	1	23.15	23.10	-1	1,457	-0.07%
2021/04/22	0	26.65	2	23.70	22.95	-2	1,422	-0.14%
2021/04/21	3	23.80	0	0.00	24.25	3	1,399	0.21%
2021/04/19	2	24.10	0	0.00	24.00	2	1,310	0.15%
2021/04/15	1	25.50	0	0.00	25.70	1	1,276	0.08%
2021/04/14	0	0.00	2	24.90	25.70	-2	1,256	-0.16%
2021/04/12	2	26.05	0	0.00	26.05	2	1,247	0.16%
2021/04/08	0	0.00	0	25.50	25.50	0	1,149	0.00%
2021/04/07	0	24.50	10	25.25	25.20	-10	1,139	-0.88%
2021/04/06	0	0.00	1	25.25	25.25	-1	1,131	-0.09%
2021/04/01	2	25.57	1	24.85	25.25	1	1,108	0.09%
2021/03/18	10	24.43	0	0.00	24.25	10	971	1.03%
2021/03/15	1	23.95	0	0.00	24.10	1	1,021	0.10%
2021/03/12	5	24.20	9	23.72	24.00	-4	1,021	-0.39%
2021/03/11	0	0.00	11.9	23.51	23.75	-11.9	1,011	-1.17%
2021/03/10	11.9	24.50	1	24.45	24.50	10.9	996	1.09%
2021/03/03	1	22.90	0	0.00	22.85	1	1,211	0.08%
2021/03/02	2	23.15	0	0.00	23.10	2	1,222	0.16%
2021/02/23	0	0.00	0.1	24.10	24.10	-0.1	1,336	-0.01%
2021/02/22	0.1	24.65	0	24.65	24.65	0.1	1,356	0.01%
2021/02/19	2	23.75	0	0.00	24.20	2	1,326	0.15%
2021/02/18	0	0.00	0.9	24.00	24.10	-0.9	1,397	-0.06%
2021/02/17	0.9	22.10	0	0.00	22.70	0.9	1,392	0.06%
2021/02/03	0	22.30	1	22.60	22.10	-1	1,418	-0.07%
2021/01/29	1	22.20	0	0.00	22.25	1	1,615	0.06%
2021/01/26	0	0.00	6	22.63	22.20	-6	1,626	-0.37%
2021/01/22	0	0.00	2	22.00	22.70	-2	1,632	-0.12%
2021/01/20	0	0.00	0.5	22.25	22.35	-0.5	1,622	-0.03%
2021/01/19	0.5	23.65	0	0.00	24.00	0.5	1,611	0.03%
2021/01/18	3	23.53	0	0.00	23.75	3	1,611	0.19%
2021/01/11	0	0.00	0	26.35	25.45	0	1,669	0.00%
2020/12/22	3	26.55	0	0.00	26.00	3	1,777	0.17%
2020/12/11	0	0.00	4	26.21	26.30	-4	1,985	-0.20%
2020/12/10	2	27.50	1	27.85	27.10	1	2,064	0.05%
2020/12/08	0	0.00	0.4	28.10	28.05	-0.4	2,223	-0.02%
2020/12/07	0.4	27.80	0	28.10	28.15	0.4	2,292	0.02%
2020/12/04	1	29.30	1	28.90	28.75	0	2,314	0.00%
2020/12/03	5	30.23	0.1	29.20	29.30	4.9	2,294	0.22%
2020/12/02	0.1	27.78	0	0.00	28.35	0.1	2,111	0.00%
2020/11/30	0	0.00	0.2	28.35	28.35	-0.2	2,259	-0.01%
2020/11/27	0	28.10	0	0.00	28.80	0	2,428	0.00%
2020/11/26	0.2	28.05	0	28.55	28.60	0.2	2,423	0.01%
2020/11/25	0	28.25	0	0.00	28.30	0	2,427	0.00%
2020/11/24	0	0.00	5	28.60	28.15	-5	2,414	-0.21%
2020/11/23	0	0.00	2	28.33	28.50	-2	2,420	-0.08%
2020/11/20	5	28.30	0.7	28.92	28.70	4.3	2,430	0.18%
2020/11/19	0	0.00	1	28.25	28.20	-1	2,408	-0.04%
2020/11/18	2	28.15	0.2	28.25	28.35	1.8	2,416	0.07%
2020/11/17	1.2	27.98	4	27.93	28.15	-2.8	2,480	-0.11%
2020/11/16	0.7	27.10	0	0.00	27.20	0.7	2,527	0.03%
2020/11/13	0	0.00	4	26.80	26.80	-4	2,597	-0.15%
2020/11/12	0	0.00	0	26.35	26.35	0	2,664	0.00%
2020/11/11	5	26.40	0	26.80	26.60	5	2,772	0.18%
2020/11/10	0	25.70	0	0.00	26.20	0	2,921	0.00%
2020/11/06	1	27.25	2	26.18	26.35	-1	3,287	-0.03%
2020/11/04	0	0.00	0	26.95	25.40	0	3,234	0.00%
2020/11/03	0	0.00	2	25.70	25.40	-2	3,260	-0.06%
2020/11/02	8	24.90	0	0.00	25.00	8	3,299	0.24%
2020/10/29	3	24.97	20	25.05	25.55	-17	3,388	-0.50%
2020/10/28	0	0.00	1	25.85	25.80	-1	3,406	-0.03%
2020/10/23	0.1	26.75	0	0.00	26.75	0.1	3,601	0.00%
2020/10/21	0.2	26.85	0	0.00	26.85	0.2	3,899	0.01%
2020/10/15	0	0.00	4	26.65	26.00	-4	4,547	-0.09%
2020/10/12	0	0.00	128	26.03	26.15	-128	4,650	-2.75%	大賣/鉅額交易
2020/10/08	0	0.00	10	27.47	27.30	-10	4,665	-0.21%
2020/10/06	0	0.00	7	27.40	27.40	-7	4,740	-0.15%
2020/10/05	0	0.00	21	26.86	26.90	-21	4,842	-0.43%
2020/09/30	0	0.00	1	26.75	26.80	-1	4,936	-0.02%
2020/09/25	0	0.00	2	26.25	26.25	-2	5,952	-0.03%
2020/09/21	0	0.00	5	29.20	29.10	-5	7,095	-0.07%
2020/09/16	0	0.00	2	29.95	29.90	-2	7,134	-0.03%
2020/09/15	6	31.14	9	31.25	30.65	-3	7,208	-0.04%
2020/09/14	2	30.93	0	0.00	30.70	2	7,299	0.03%
2020/09/11	3	30.30	4	30.51	30.25	-1	7,170	-0.01%
2020/09/10	1	29.90	0	0.00	29.80	1	7,122	0.01%
2020/09/07	2	30.05	0	0.00	28.85	2	7,080	0.03%
2020/09/04	0	0.00	3	29.50	29.95	-3	7,055	-0.04%
2020/09/03	2	30.05	0	0.00	30.10	2	7,016	0.03%
2020/09/02	1	30.25	9	29.52	31.10	-8	6,930	-0.12%
2020/09/01	8	28.36	2	28.45	28.30	6	6,792	0.09%
2020/08/31	0	0.00	1	28.00	27.95	-1	6,787	-0.01%
2020/08/27	2	28.25	0	0.00	27.40	2	6,824	0.03%
2020/08/25	6	28.23	0	0.00	27.70	6	6,822	0.09%
2020/08/24	0	0.00	1	27.95	27.45	-1	6,819	-0.01%
2020/08/21	10	26.78	0	0.00	27.75	10	6,827	0.15%
2020/08/20	1	25.75	0	0.00	25.80	1	6,782	0.01%
2020/08/18	3	31.88	3	31.60	30.85	0	6,735	0.00%
2020/08/17	1	33.15	8	32.88	31.55	-7	6,751	-0.10%
2020/08/14	4	32.45	0	0.00	31.80	4	6,747	0.06%
2020/08/13	3	32.73	2	31.50	33.05	1	6,606	0.02%
2020/08/12	2	29.90	11	29.95	30.10	-9	6,279	-0.14%
2020/08/10	1	28.00	0	0.00	27.75	1	6,268	0.02%
2020/08/06	0	0.00	1	28.45	28.20	-1	6,313	-0.02%
2020/08/04	2	28.15	3	28.28	28.85	-1	6,458	-0.02%
2020/07/30	13	27.65	0	0.00	27.75	13	6,375	0.20%
2020/07/29	21	27.03	1	26.80	27.30	20	6,357	0.31%
2020/07/28	4	26.64	8	26.65	26.60	-4	6,282	-0.06%
2020/07/27	2	30.00	9	30.18	28.85	-7	6,184	-0.11%
2020/07/24	10	32.92	5	33.19	31.80	5	6,070	0.08%
2020/07/22	1	31.70	2	32.20	31.75	-1	5,608	-0.02%
2020/07/20	30	28.62	31	28.82	30.20	-1	5,490	-0.02%
2020/07/17	9	30.13	6	30.35	29.25	3	5,456	0.05%
2020/07/16	9	29.13	8	29.18	30.55	1	5,427	0.02%
2020/07/14	25	31.45	24	31.62	30.75	1	5,345	0.02%
2020/07/13	3	31.90	4	32.03	31.50	-1	5,304	-0.02%
2020/07/10	5	31.15	10	31.27	31.50	-5	5,255	-0.10%
2020/07/09	15	34.99	3	35.25	34.00	12	5,149	0.23%
2020/07/08	0	0.00	3	34.58	35.25	-3	5,049	-0.06%
2020/07/07	16	36.04	6	36.36	35.35	10	4,966	0.20%
2020/07/06	4	34.51	0	0.00	35.30	4	4,304	0.09%
2020/07/03	17	30.85	28	31.49	32.10	-11	4,067	-0.27%
2020/07/02	1	28.75	5	29.04	29.20	-4	3,614	-0.11%
2020/07/01	1	25.80	1	25.95	26.55	0	3,275	0.00%
2020/06/30	2	24.25	2	24.65	24.25	0	2,928	0.00%
2020/06/29	0	0.00	6	23.33	22.95	-6	2,782	-0.22%
2020/06/24	1	23.30	0	0.00	23.30	1	2,747	0.04%
2020/06/22	20	23.40	0	0.00	23.45	20	2,670	0.75%
2020/06/19	1	23.30	4	23.99	24.35	-3	2,548	-0.12%
2020/06/16	40	21.80	0	0.00	22.15	40	2,328	1.72%
2020/06/12	1	21.10	0	0.00	21.10	1	2,282	0.04%
2020/06/04	0	0.00	1	24.10	23.85	-1	2,291	-0.04%
2020/06/02	19	23.45	0	0.00	23.35	19	2,249	0.84%
2020/05/25	1	24.60	0	0.00	24.75	1	2,046	0.05%
2020/05/18	20	22.70	0	0.00	20.95	20	1,723	1.16%
2020/05/12	5	23.50	15	23.19	23.80	-10	1,517	-0.66%
2020/05/08	0	0.00	1	20.65	20.40	-1	1,312	-0.08%
2020/05/05	0	0.00	1	19.80	19.80	-1	1,278	-0.08%
2020/04/29	24	18.00	0	0.00	18.90	24	1,251	1.92%
2020/04/27	10	16.35	0	0.00	16.70	10	1,231	0.81%
2020/04/23	0	0.00	1	16.20	16.60	-1	1,194	-0.08%
2020/04/22	1	14.70	0	0.00	15.10	1	1,149	0.09%
2020/04/17	41	16.48	1	16.55	16.00	40	1,257	3.18%
2020/04/09	1	14.80	0	0.00	14.80	1	1,574	0.06%
2020/03/31	3	11.50	0	0.00	11.35	3	1,992	0.15%
2020/03/20	0	0.00	2	11.28	11.35	-2	2,125	-0.09%
2020/03/19	1	10.85	0	0.00	10.50	1	2,126	0.05%
2020/03/17	0	0.00	8	12.80	12.65	-8	2,135	-0.37%
2020/03/10	3	19.20	4	19.08	19.40	-1	2,077	-0.05%
2020/03/06	7	19.99	2	19.85	19.80	5	2,076	0.24%
2020/03/02	1	19.20	0	0.00	19.50	1	2,101	0.05%
2020/02/25	1	20.30	0	0.00	20.40	1	2,122	0.05%
2020/02/17	0	0.00	1	21.10	20.95	-1	2,210	-0.05%
2020/02/12	0	0.00	5	21.10	21.10	-5	2,271	-0.22%
2020/02/03	0	0.00	1	19.40	19.70	-1	2,565	-0.04%
2020/01/30	5	22.75	0	0.00	22.35	5	2,811	0.18%
2020/01/20	3	24.77	0	0.00	24.80	3	2,962	0.10%
2020/01/17	4	24.83	1	25.00	24.70	3	3,082	0.10%
2020/01/16	2	25.30	0	0.00	25.00	2	3,070	0.07%
2020/01/15	1	25.30	1	25.50	25.35	0	3,060	0.00%
2020/01/14	2	25.48	49	25.42	25.65	-47	3,036	-1.55%
2020/01/13	0	0.00	5	24.55	24.65	-5	2,964	-0.17%
2020/01/10	6	24.19	5	24.70	24.15	1	2,959	0.03%
2020/01/09	5	24.25	0	0.00	24.35	5	3,019	0.17%
2020/01/08	6	24.89	1	25.15	24.20	5	3,003	0.17%
2020/01/07	13	25.25	2	25.15	25.20	11	2,965	0.37%
2020/01/06	4	25.53	41	25.69	25.50	-37	2,817	-1.31%
2020/01/03	11	25.18	10	25.80	25.05	1	2,734	0.04%
2020/01/02	0	0.00	4	25.75	25.75	-4	2,654	-0.15%
2019/12/31	4	24.76	14	25.11	25.55	-10	2,553	-0.39%
2019/12/30	21	23.92	0	0.00	23.90	21	2,237	0.94%
2019/12/27	0	0.00	10	23.65	23.50	-10	2,207	-0.45%
2019/12/25	1	23.65	3	23.45	23.60	-2	2,248	-0.09%
2019/12/20	5	23.30	0	0.00	23.35	5	2,311	0.22%
2019/12/19	6	23.63	2	23.48	23.40	4	2,438	0.16%
2019/12/18	1	23.05	0	0.00	23.05	1	2,398	0.04%
2019/12/16	0	0.00	1	23.50	23.50	-1	2,375	-0.04%
2019/12/12	1	23.30	0	0.00	23.25	1	2,349	0.04%
2019/12/11	9	24.36	14	24.94	24.00	-5	2,311	-0.22%
2019/12/10	1	23.60	1	23.85	23.60	0	2,205	0.00%
2019/11/28	6	24.26	1	24.60	24.20	5	2,190	0.23%
2019/11/27	10	23.90	0	0.00	24.35	10	2,183	0.46%
2019/11/26	2	23.95	0	0.00	23.90	2	2,162	0.09%
2019/11/25	25	24.51	10	25.10	24.20	15	2,147	0.70%
2019/11/21	1	24.20	1	24.75	24.75	0	2,131	0.00%
2019/11/20	10	24.82	0	0.00	24.80	10	2,110	0.47%
2019/11/19	0	0.00	1	25.50	25.50	-1	2,120	-0.05%
2019/11/18	0	0.00	2	25.30	24.90	-2	2,062	-0.10%
2019/11/14	1	24.70	0	0.00	24.60	1	2,032	0.05%
2019/11/13	0	0.00	2	24.83	25.10	-2	2,016	-0.10%
2019/11/11	7	24.08	0	0.00	23.45	7	1,949	0.36%
2019/11/07	0	0.00	2	24.55	24.50	-2	1,905	-0.10%
2019/11/06	3	25.97	0	0.00	25.15	3	1,866	0.16%
2019/11/05	12	26.93	1	27.35	26.35	11	1,813	0.61%
2019/11/04	3	27.52	1	27.50	27.60	2	1,767	0.11%
2019/11/01	0	0.00	3	26.97	27.45	-3	1,654	-0.18%
2019/10/31	2	25.75	0	0.00	25.60	2	1,565	0.13%
2019/10/30	7	25.88	5	26.26	26.40	2	1,532	0.13%
2019/10/29	21	26.42	23	26.26	25.85	-2	1,464	-0.14%
2019/10/28	1	24.65	1	25.95	25.95	0	1,234	0.00%
2019/10/22	2	22.90	0	0.00	22.55	2	940	0.21%
2019/10/17	1	23.00	3	22.78	23.10	-2	928	-0.22%
2019/10/07	2	22.30	1	22.90	21.75	1	845	0.12%
2019/10/04	1	22.50	0	0.00	22.55	1	854	0.12%
2019/10/03	2	22.45	3	22.58	22.75	-1	849	-0.12%
2019/10/02	2	22.75	0	0.00	22.60	2	843	0.24%
2019/09/26	1	22.85	0	0.00	22.30	1	833	0.12%
2019/09/25	6	22.65	6	22.85	22.30	0	787	0.00%
2019/08/29	0	0.00	27	20.39	20.30	-27	638	-4.23%
2019/08/23	0	0.00	8	21.19	20.70	-8	624	-1.28%
2019/08/22	0	0.00	24	21.34	21.25	-24	619	-3.87%
2019/08/21	0	0.00	10	20.10	20.20	-10	592	-1.69%
2019/08/20	0	0.00	21	20.35	20.00	-21	592	-3.54%
2019/08/19	0	0.00	20	20.05	19.95	-20	589	-3.39%
2019/08/14	0	0.00	40	19.71	19.85	-40	596	-6.70%
2019/08/13	0	0.00	10	19.40	19.25	-10	596	-1.68%
2019/07/22	0	0.00	20	22.03	21.85	-20	558	-3.58%
2019/07/03	0	0.00	1	21.55	21.35	-1	571	-0.17%
2019/07/02	1	21.30	0	0.00	21.15	1	570	0.18%
2019/07/01	0	0.00	1	21.50	21.25	-1	584	-0.17%
2019/06/28	1	21.15	0	0.00	20.85	1	583	0.17%
2019/06/25	0	0.00	5	20.90	20.65	-5	601	-0.83%
2019/06/17	1	21.45	1	20.95	21.20	0	710	0.00%
2019/06/14	5	21.75	0	0.00	21.75	5	698	0.72%
2019/05/30	0	0.00	1	19.50	19.45	-1	854	-0.12%
2019/05/17	0	0.00	1	19.85	19.50	-1	1,411	-0.07%
2019/05/09	0	0.00	40	20.45	20.45	-40	1,416	-2.82%
2019/04/25	3	24.10	0	0.00	23.85	3	1,427	0.21%
2019/04/03	0	0.00	2	27.35	27.05	-2	1,656	-0.12%
2019/04/01	20	26.50	0	0.00	26.25	20	1,715	1.17%
2019/03/28	0	0.00	2	26.03	26.15	-2	1,694	-0.12%
2019/03/27	1	26.00	0	0.00	25.85	1	1,688	0.06%
2019/03/22	2	27.10	6	26.39	26.50	-4	1,647	-0.24%
2019/03/21	1	28.40	1	28.25	27.65	0	1,621	0.00%
2019/03/20	2	27.90	26	27.77	27.70	-24	1,599	-1.50%
2019/03/19	6	27.88	0	0.00	27.75	6	1,598	0.38%
2019/03/18	1	28.30	2	28.23	27.80	-1	1,586	-0.06%
2019/03/15	4	27.20	5	27.22	27.20	-1	1,573	-0.06%
2019/03/14	4	27.38	4	27.15	27.15	0	1,600	0.00%
2019/03/13	6	27.09	4	27.30	27.45	2	1,604	0.12%
2019/03/12	4	27.33	5	27.24	27.20	-1	1,647	-0.06%
2019/03/11	2	27.00	2	27.45	27.45	0	1,661	0.00%
2019/03/08	3	27.15	3	27.35	27.45	0	1,661	0.00%
2019/03/07	4	27.80	5	28.07	27.85	-1	1,644	-0.06%
2019/03/06	2	27.30	2	27.30	27.65	0	1,588	0.00%
2019/03/05	3	28.10	1	28.65	27.45	2	1,581	0.13%
2019/03/04	2	28.25	4	28.55	28.45	-2	1,556	-0.13%
2019/02/27	2	27.80	2	28.00	28.10	0	1,531	0.00%
2019/02/26	3	28.10	3	28.38	28.10	0	1,509	0.00%
2019/02/25	0	0.00	3	28.42	28.50	-3	1,456	-0.21%
2019/02/21	11	26.77	5	26.73	27.15	6	1,278	0.47%
2019/02/20	0	0.00	1	23.30	24.95	-1	1,096	-0.09%
2019/02/13	1	23.05	0	0.00	22.80	1	1,003	0.10%
2019/01/29	2	22.55	0	0.00	22.50	2	1,039	0.19%
2019/01/28	0	0.00	2	22.35	22.60	-2	1,031	-0.19%
2019/01/25	1	21.85	0	0.00	21.85	1	1,010	0.10%
2019/01/24	1	21.80	1	22.25	21.95	0	1,011	0.00%
2019/01/22	0	0.00	2	22.18	21.80	-2	1,018	-0.20%
2019/01/21	2	21.70	2	22.03	21.80	0	1,011	0.00%
2019/01/18	1	21.85	1	22.05	21.85	0	1,009	0.00%
2019/01/17	3	22.33	2	22.60	22.25	1	1,015	0.10%
2019/01/16	2	22.65	7	22.76	22.50	-5	1,008	-0.50%
2019/01/11	2	22.88	10	22.65	22.65	-8	980	-0.82%
2019/01/10	2	23.15	2	23.58	23.45	0	962	0.00%
2019/01/09	5	24.15	5	24.50	22.90	0	942	0.00%
2019/01/08	2	23.28	7	23.69	23.50	-5	895	-0.56%
2019/01/07	5	24.20	2	24.15	23.90	3	880	0.34%
2019/01/04	16	23.11	1	23.20	23.00	15	827	1.81%
2019/01/03	2	23.08	1	23.50	23.00	1	812	0.12%
2019/01/02	4	23.38	3	23.50	23.55	1	771	0.13%
2018/12/25	1	22.20	5	21.68	21.80	-4	670	-0.60%
2018/12/18	0	0.00	3	20.60	20.00	-3	596	-0.50%
2018/12/13	2	22.25	2	22.20	21.75	0	577	0.00%
2018/12/11	0	0.00	3	20.45	20.45	-3	540	-0.55%
2018/12/10	3	21.50	3	22.15	20.45	0	536	0.00%
2018/12/07	15	21.06	5	21.00	21.10	10	496	2.01%
2018/12/05	2	21.90	2	22.50	21.40	0	454	0.00%
2018/12/04	60	21.64	1	21.45	21.50	59	409	14.41%
2018/12/03	50	20.00	0	0.00	20.00	50	388	12.88%
2018/11/28	41	19.25	0	0.00	19.30	41	370	11.07%
2018/11/13	0	0.00	3	16.90	16.65	-3	381	-0.79%
2018/11/12	3	17.77	0	0.00	17.70	3	376	0.80%
2018/11/02	0	0.00	3	16.60	16.25	-3	340	-0.88%
2018/11/01	53	16.26	0	0.00	16.25	53	341	15.50%
2018/10/31	0	0.00	2	16.13	16.15	-2	344	-0.58%
2018/10/30	2	15.85	1	15.55	15.80	1	343	0.29%
2018/10/29	1	15.00	0	0.00	15.35	1	338	0.30%
2018/09/11	3	19.90	0	0.00	19.95	3	654	0.46%
2018/08/27	0	0.00	0.1	23.00	22.60	-0.1	1,245	-0.01%
2018/08/20	10	21.25	0	0.00	20.60	10	1,355	0.74%
2018/08/16	5	22.03	0	0.00	22.25	5	1,342	0.37%
2018/08/13	2	23.00	0	0.00	22.70	2	1,351	0.15%
2018/06/21	0	0.00	1	26.60	26.45	-1	1,377	-0.07%
2018/06/13	1	31.00	0	0.00	29.65	1	1,335	0.07%
2018/06/12	8	30.65	8	30.70	30.60	0	1,302	0.00%
2018/06/08	1	31.50	1	31.90	30.70	0	1,223	0.00%
2018/06/07	12	30.31	12	29.66	29.45	0	1,097	0.00%
2018/06/06	0	0.00	1	30.60	30.10	-1	1,089	-0.09%
2018/06/05	9	30.05	6	30.67	29.50	3	1,049	0.29%
2018/06/04	0	0.00	2	30.40	30.60	-2	993	-0.20%
2018/05/04	1	24.20	1	24.30	24.40	0	961	0.00%
2018/05/03	1	24.00	1	24.15	24.10	0	982	0.00%
2018/04/30	4	23.90	4	23.60	23.90	0	1,034	0.00%
2018/04/27	4	23.10	4	23.60	23.70	0	1,038	0.00%
2018/04/13	0	0.00	2	28.80	28.40	-2	1,088	-0.18%
2018/04/10	2	27.90	0	0.00	27.65	2	1,098	0.18%
2018/03/19	0	0.00	8	29.28	29.20	-8	1,543	-0.52%
2018/03/05	4	29.50	0	0.00	28.70	4	2,714	0.15%
2018/03/01	1	29.20	0	0.00	29.20	1	2,912	0.03%
2018/02/27	3	30.00	0	0.00	29.70	3	2,961	0.10%
2018/02/08	3	31.45	3	31.05	31.10	0	2,912	0.00%
2018/01/31	0	0.00	9	35.75	36.60	-9	2,849	-0.32%
2018/01/30	0	0.00	1	35.80	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	4	35.66	35.70	-4	2,777	-0.14%
2018/01/26	21	35.06	6	35.47	35.15	15	2,757	0.54%
2018/01/25	0	0.00	1	35.20	35.05	-1	2,736	-0.04%
2018/01/09	1	34.00	0	0.00	33.85	1	2,609	0.04%
2018/01/04	1	34.95	1	35.45	35.10	0	2,596	0.00%
2018/01/03	0	0.00	1	34.10	34.15	-1	2,574	-0.04%