華星光 (4979)-永豐金-桃盛券商分點個股進出

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
130.5
漲跌
▲11.5
漲幅
+9.66%
成交量
10,999張
產業
上櫃通信網路類股
379人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－永豐金-桃盛券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-桃盛券商分點個股進出
永豐金-桃盛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
2024/05/22	1	126.50	7	129.21	130.50	-6	5,258	-0.11%
2024/05/21	1	118.50	1	119.50	119.00	0	5,254	0.00%
2024/05/17	1	120.49	0	0.00	119.50	1	6,082	0.02%
2024/05/16	2.1	121.01	0	0.00	120.00	2.1	6,280	0.03%
2024/05/15	2	121.25	0	0.00	123.00	2	6,356	0.03%
2024/05/13	0	0.00	1	121.50	121.50	-1	6,478	-0.02%
2024/05/10	2	120.75	4	120.75	120.50	-2	6,533	-0.03%
2024/05/09	4.2	128.02	3	126.00	124.00	1.2	6,567	0.02%
2024/05/08	0	0.00	1	125.00	125.50	-1	6,492	-0.02%
2024/05/07	0	0.00	2	120.75	118.00	-2	6,433	-0.03%
2024/05/06	1	119.50	0	0.00	118.00	1	6,449	0.02%
2024/05/03	1	121.00	3	120.50	120.00	-2	6,445	-0.03%
2024/05/02	2	119.00	0	0.00	118.00	2	6,453	0.03%
2024/04/30	1	121.50	1	122.00	121.50	0	6,500	0.00%
2024/04/29	1	120.49	6	119.50	120.00	-5	6,604	-0.08%
2024/04/26	2	117.00	1	117.50	115.00	1	6,617	0.02%
2024/04/25	5	116.10	1	118.00	114.00	4	6,690	0.06%
2024/04/24	2	115.00	0	0.00	115.00	2	6,937	0.03%
2024/04/23	8	113.25	5	111.70	112.50	3	7,059	0.04%
2024/04/22	3	113.50	0	0.00	111.00	3	7,104	0.04%
2024/04/19	1	114.50	1	116.50	118.00	0	7,153	0.00%
2024/04/18	4	120.87	2	121.00	122.00	2	7,281	0.03%
2024/04/17	0	0.00	7	117.93	118.50	-7	7,544	-0.09%
2024/04/16	1.1	108.02	5	110.90	108.00	-4	7,667	-0.05%
2024/04/15	2	119.75	3	121.17	119.50	-1	7,601	-0.01%
2024/04/12	1	128.00	2	127.50	126.50	-1	7,661	-0.01%
2024/04/11	3	127.67	0	0.00	126.50	3	7,811	0.04%
2024/04/10	1	131.00	4	131.63	131.00	-3	7,845	-0.04%
2024/04/09	2	123.50	1	124.00	123.00	1	7,839	0.01%
2024/04/08	19	125.16	19	124.00	123.50	0	7,997	0.00%
2024/04/03	0	0.00	0	128.00	127.00	0	8,132	0.00%
2024/04/02	6	127.25	2	130.50	130.50	4	8,341	0.05%
2024/04/01	5	127.30	1	128.50	129.00	4	8,479	0.05%
2024/03/28	13	122.81	10	121.60	122.00	3	8,650	0.03%
2024/03/27	13.1	122.88	36.3	123.05	120.50	-23.2	8,756	-0.27%
2024/03/26	22.1	131.85	13	130.35	130.00	9.1	8,752	0.10%
2024/03/25	0	0.00	1	144.00	144.00	-1	8,709	-0.01%
2024/03/22	4	139.00	2	139.00	139.00	2	8,783	0.02%
2024/03/21	8	139.13	5	138.40	138.00	3	8,806	0.03%
2024/03/20	4.1	143.21	8.2	143.12	141.00	-4.1	8,816	-0.05%
2024/03/19	2.2	148.68	1.1	148.05	147.00	1.1	8,862	0.01%
2024/03/15	1	146.50	1	149.00	148.50	0	9,251	0.00%
2024/03/14	1	148.49	2	149.75	147.50	-1	9,831	-0.01%
2024/03/13	14	158.43	8	156.63	151.50	6	10,057	0.06%
2024/03/11	1	150.00	0	0.00	154.50	1	10,105	0.01%
2024/03/08	3.1	147.89	2.6	150.92	148.50	0.5	10,127	0.00%
2024/03/07	1	157.00	2	160.75	155.00	-1	10,062	-0.01%
2024/03/06	0.1	159.00	0	0.00	158.00	0.1	10,002	0.00%
2024/03/05	1	164.50	2	163.00	162.00	-1	10,160	-0.01%
2024/03/04	0.6	165.00	2	159.50	164.50	-1.4	10,361	-0.01%
2024/03/01	1.1	158.97	10	159.00	156.00	-8.9	10,240	-0.09%
2024/02/29	11.1	156.09	10	155.25	156.00	1.1	10,254	0.01%
2024/02/27	32.2	157.16	25	158.90	157.00	7.2	10,264	0.07%
2024/02/26	2	170.75	3.2	169.47	169.00	-1.2	10,059	-0.01%
2024/02/23	40	166.25	45	166.17	165.00	-5	9,991	-0.05%
2024/02/22	19	161.53	13.2	162.02	162.50	5.8	10,087	0.06%
2024/02/21	40.4	167.34	60	166.70	164.50	-19.6	9,981	-0.20%
2024/02/20	50.6	161.52	65.5	162.29	161.00	-14.9	9,819	-0.15%
2024/02/19	5	154.10	9	154.56	155.00	-4	9,389	-0.04%
2024/02/16	13	150.31	8	151.06	151.00	5	9,275	0.05%
2024/02/15	4	148.63	4	150.38	149.50	0	9,195	0.00%
2024/02/05	1	146.00	1	145.52	144.50	0	9,111	0.00%
2024/02/02	5.1	147.77	2	146.50	145.00	3.1	9,144	0.03%
2024/02/01	2.1	146.17	3	146.50	146.00	-0.9	9,201	-0.01%
2024/01/31	0.2	143.54	0.3	145.00	144.00	-0.1	9,189	0.00%
2024/01/30	0.1	144.00	0.1	143.50	143.50	0	9,159	0.00%
2024/01/26	1	141.00	1	139.50	140.00	0	9,187	0.00%
2024/01/25	0.3	140.67	0	0.00	140.00	0.3	9,200	0.00%
2024/01/24	2	146.75	0	0.00	143.00	2	9,279	0.02%
2024/01/23	12	146.21	25.1	147.41	145.50	-13.1	9,467	-0.14%
2024/01/22	5	141.80	8	142.25	142.50	-3	9,501	-0.03%
2024/01/19	13.1	139.27	11	139.00	139.00	2.1	9,717	0.02%
2024/01/18	29	140.09	28	137.91	138.50	1	9,821	0.01%
2024/01/17	22.2	150.79	21	151.98	150.00	1.2	9,799	0.01%
2024/01/16	1	151.00	1	152.00	149.50	0	10,251	0.00%
2024/01/15	1	152.50	1	155.00	151.00	0	10,264	0.00%
2024/01/12	10.1	153.20	8	152.81	151.00	2.1	10,324	0.02%
2024/01/11	17.3	150.71	17	148.94	155.00	0.3	10,410	0.00%
2024/01/10	10	142.55	11	142.00	143.50	-1	10,287	-0.01%
2024/01/09	0	0.00	0.1	141.00	138.50	-0.1	10,458	0.00%
2024/01/08	5	144.31	4.5	144.79	141.00	0.5	10,711	0.00%
2024/01/05	21.1	144.94	21	144.40	143.00	0.1	11,319	0.00%
2024/01/04	4	139.75	0	0.00	141.00	4	11,466	0.03%
2024/01/03	11	140.00	10	140.00	139.00	1	11,586	0.01%
2024/01/02	10.4	139.04	11	139.82	140.50	-0.6	11,620	-0.01%
2023/12/29	5.7	143.66	1.3	143.54	144.00	4.4	11,662	0.04%
2023/12/28	1.4	156.06	0	0.00	146.00	1.4	11,708	0.01%
2023/12/27	1.3	162.78	0.2	160.17	157.00	1.1	11,662	0.01%
2023/12/26	0.2	159.00	0	0.00	165.00	0.2	11,805	0.00%
2023/12/25	1.3	163.12	0	0.00	162.00	1.3	11,891	0.01%
2023/12/22	9.2	170.79	1	173.00	168.50	8.2	12,316	0.07%
2023/12/21	3.3	172.92	6.1	175.40	174.00	-2.8	12,485	-0.02%
2023/12/20	7	171.98	7	174.21	172.50	0	12,573	0.00%
2023/12/19	1	165.00	0	0.00	167.00	1	12,762	0.01%
2023/12/18	1.5	159.67	4.7	160.52	161.00	-3.2	13,028	-0.02%
2023/12/15	51	162.99	50.1	165.00	163.00	0.9	13,440	0.01%
2023/12/14	53	165.55	52	167.95	166.50	1	14,011	0.01%
2023/12/13	66.1	166.00	65	168.72	165.50	1.1	14,488	0.01%
2023/12/12	62	171.52	40.3	171.51	169.50	21.7	14,375	0.15%
2023/12/11	108.7	180.32	105.6	178.85	178.50	3.1	14,695	0.02%	大買/大賣/
2023/12/08	70.4	177.48	70.1	174.57	177.50	0.3	14,104	0.00%
2023/12/07	1	173.00	0.5	171.25	172.00	0.5	13,825	0.00%
2023/12/06	2	173.00	1.3	171.12	172.00	0.8	13,774	0.01%
2023/12/05	53.8	174.29	61	167.78	174.50	-7.3	13,622	-0.05%
2023/12/04	3.2	170.67	4	171.63	170.50	-0.8	13,532	-0.01%
2023/12/01	5	171.20	6	170.33	171.00	-1	13,401	-0.01%
2023/11/30	52.3	173.92	53	171.63	174.00	-0.7	13,284	0.00%
2023/11/29	100.5	167.01	107	167.03	167.00	-6.5	13,092	-0.05%	大賣/
2023/11/28	51	157.99	50	158.50	158.00	1	12,814	0.01%
2023/11/27	50	158.50	52	158.10	158.50	-2	12,786	-0.02%
2023/11/24	0	0.00	1	161.00	161.00	-1	12,997	-0.01%
2023/11/22	6.2	166.82	3.2	166.68	165.50	3	13,298	0.02%
2023/11/21	6	170.67	6	172.33	170.00	0	13,415	0.00%
2023/11/20	0	0.00	1	160.50	158.50	-1	13,478	-0.01%
2023/11/17	2.2	161.92	1	160.00	160.00	1.2	13,757	0.01%
2023/11/16	1	173.50	1	170.00	170.00	0	13,955	0.00%
2023/11/15	1	169.50	2	172.50	171.00	-1	13,951	-0.01%
2023/11/14	0.4	173.81	1	172.50	176.50	-0.6	13,895	0.00%
2023/11/10	1.2	169.52	6.7	172.18	172.00	-5.5	13,881	-0.04%
2023/11/09	10.6	177.70	4.8	172.42	181.50	5.8	13,838	0.04%
2023/11/08	3	182.67	5	183.30	185.00	-2	13,719	-0.01%
2023/11/07	2.1	177.94	2	179.25	178.00	0.1	13,695	0.00%
2023/11/06	3.2	172.18	10	173.35	176.00	-6.8	13,672	-0.05%
2023/11/03	12.6	170.23	8	172.25	168.50	4.6	13,643	0.03%
2023/11/02	7	167.50	8	166.81	168.00	-1	13,617	-0.01%
2023/11/01	7.8	160.74	11	162.91	166.00	-3.3	13,635	-0.02%
2023/10/31	20	154.58	22.5	154.56	153.50	-2.5	13,517	-0.02%
2023/10/30	3	156.17	7	159.29	160.00	-4	13,589	-0.03%
2023/10/27	158.4	155.90	162.1	157.60	156.00	-3.7	13,992	-0.03%	大買/大賣/
2023/10/26	112.6	152.62	113	152.54	152.50	-0.4	14,340	0.00%	大買/大賣/
2023/10/25	107	152.72	104	156.41	152.50	3	14,533	0.02%	大買/大賣/
2023/10/24	33	159.18	19	158.24	158.00	14	14,860	0.09%
2023/10/23	5	151.50	4	153.50	154.00	1	14,338	0.01%
2023/10/20	7	151.93	8	150.75	152.50	-1	14,326	-0.01%
2023/10/19	17	157.06	15	154.63	155.50	2	14,217	0.01%
2023/10/18	51	155.97	52	149.25	156.00	-1	13,995	-0.01%
2023/10/17	15	157.83	13	159.15	152.50	2	13,801	0.01%
2023/10/16	7	154.93	5	155.90	156.50	2	13,476	0.01%
2023/10/13	6	156.58	15	155.93	151.50	-9	13,271	-0.07%
2023/10/12	1	153.00	17	151.41	153.00	-16	12,622	-0.13%
2023/10/11	102	139.50	102	138.54	139.50	0	12,368	0.00%	大買/大賣/
2023/10/06	200	139.25	200	138.51	138.50	0	12,263	0.00%	大買/大賣/
2023/10/05	86	139.02	79	142.04	138.50	7	12,195	0.06%
2023/10/04	274	141.45	276	137.54	141.50	-2	12,040	-0.02%	大買/大賣/
2023/10/03	104	137.11	103.2	139.48	137.00	0.8	12,275	0.01%	大買/大賣/
2023/10/02	191	139.48	182	142.05	138.00	9	12,863	0.07%	大買/大賣/
2023/09/28	4	144.38	27	143.67	143.00	-23	13,267	-0.17%
2023/09/27	207.2	142.85	210	144.10	144.00	-2.8	13,517	-0.02%	大買/大賣/
2023/09/26	11	134.00	11	136.14	134.50	0	13,603	0.00%
2023/09/25	224	132.66	222	131.50	133.00	2	13,526	0.01%	大買/大賣/
2023/09/22	122	127.53	110	132.65	133.00	12	13,849	0.09%	大買/大賣/
2023/09/21	114	128.59	114	125.57	125.50	0	14,184	0.00%	大買/大賣/
2023/09/20	107	130.92	109	129.15	131.00	-2	14,044	-0.01%	大買/大賣/
2023/09/19	43.1	137.35	25.3	139.71	128.00	17.8	13,901	0.13%
2023/09/18	31	145.06	14	145.25	142.00	17	13,496	0.13%
2023/09/15	0	0.00	4.1	157.50	157.50	-4.1	13,461	-0.03%
2023/09/14	115.3	176.68	109.2	179.35	175.00	6.1	13,913	0.04%	大買/大賣/
2023/09/13	0.5	167.83	0	0.00	175.00	0.5	13,586	0.00%
2023/09/12	1.3	163.12	0	165.00	162.50	1.2	14,108	0.01%
2023/09/11	1.2	167.75	0	0.00	162.50	1.2	14,403	0.01%
2023/09/08	0	165.85	1	167.00	168.00	-1	14,773	-0.01%
2023/09/07	0.2	166.00	0	0.00	163.50	0.2	15,290	0.00%
2023/09/04	0	0.00	1	168.00	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	1	160.50	156.50	-1	17,584	-0.01%
2023/08/30	142.1	157.06	141	159.56	157.00	1.1	18,058	0.01%	大買/大賣/
2023/08/29	55	159.31	56	157.47	160.00	-1	18,805	-0.01%
2023/08/28	2.1	148.98	1	152.50	150.00	1.1	19,221	0.01%
2023/08/25	54	163.34	51	158.12	157.00	3	19,358	0.02%
2023/08/24	9	171.56	7	171.90	174.00	2	19,910	0.01%
2023/08/23	68	165.96	70.1	168.92	166.00	-2.1	20,112	-0.01%
2023/08/22	29	164.78	28	169.30	160.00	1	20,234	0.00%
2023/08/16	0	0.00	2	160.50	167.00	-2	20,088	-0.01%
2023/08/11	0	0.00	1.1	139.81	141.00	-1.1	20,308	-0.01%
2023/08/10	1	142.50	0	0.00	133.50	1	20,358	0.00%
2023/08/08	0	0.00	1	145.00	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	10	148.25	151.00	-10	20,689	-0.05%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	81.1	157.21	69	170.80	155.00	12.1	21,105	0.06%
2023/08/01	107.2	176.67	107	177.95	172.00	0.2	20,906	0.00%	大買/大賣/
2023/07/31	85	190.16	71.3	207.46	179.00	13.7	20,525	0.07%
2023/07/28	53	190.39	88	191.89	198.50	-35	20,047	-0.17%
2023/07/27	155.2	188.68	156	182.55	180.50	-0.9	19,880	0.00%	大買/大賣/
2023/07/26	0	0.00	2	181.25	179.00	-2	19,433	-0.01%
2023/07/25	3	177.00	1.1	186.71	177.00	1.9	19,656	0.01%
2023/07/24	1	187.00	0	0.00	187.00	1	19,780	0.01%
2023/07/21	0	159.50	0	178.50	177.50	0	19,954	0.00%
2023/07/20	1	165.00	0.2	163.50	169.50	0.8	20,169	0.00%
2023/07/19	2.2	151.85	7	154.64	154.50	-4.8	20,258	-0.02%
2023/07/18	5	154.59	0	0.00	151.50	5	20,636	0.02%
2023/07/14	2	163.25	0	0.00	171.00	2	21,644	0.01%
2023/07/13	1	163.50	2	159.49	155.50	-1	21,909	0.00%
2023/07/12	1.1	148.69	9	144.33	149.00	-7.9	21,976	-0.04%
2023/07/11	8.1	137.41	6	142.67	140.00	2.1	22,120	0.01%
2023/07/10	59	146.14	70	144.24	135.50	-11	22,570	-0.05%
2023/07/07	61	135.52	40	133.13	139.50	21	22,534	0.09%
2023/07/06	75	130.99	79	129.17	127.00	-4	22,047	-0.02%
2023/07/05	34	125.66	36.9	126.03	125.50	-2.9	21,434	-0.01%
2023/07/04	109.9	120.51	104	123.26	125.50	5.9	21,112	0.03%	大買/大賣/
2023/07/03	6	111.00	25	109.20	114.50	-19	20,806	-0.09%
2023/06/30	187	103.22	186	100.30	104.50	1	20,712	0.00%	大買/大賣/
2023/06/29	160	97.88	160	98.53	98.70	0	20,341	0.00%	大買/大賣/
2023/06/28	5	96.10	6	96.33	97.90	-1	19,893	-0.01%
2023/06/27	152	88.77	151	88.14	89.00	1	20,094	0.01%	大買/大賣/
2023/06/26	249	89.85	247	90.05	90.10	2	19,866	0.01%	大買/大賣/
2023/06/21	26	90.22	27	90.55	92.20	-1	19,708	-0.01%
2023/06/20	141	88.21	139	89.53	88.60	2	19,208	0.01%	大買/大賣/
2023/06/19	235	90.25	235	89.65	90.70	0	18,768	0.00%	大買/大賣/
2023/06/16	64	87.73	66.1	87.64	92.10	-2.1	18,565	-0.01%
2023/06/15	165	83.97	162	84.14	84.80	3	18,196	0.02%	大買/大賣/
2023/06/14	213	83.41	219	81.42	84.30	-6	18,049	-0.03%	大買/大賣/
2023/06/13	202	81.71	206	79.19	79.40	-4	17,765	-0.02%	大買/大賣/
2023/06/12	80	76.38	72	76.99	76.50	8	17,286	0.05%
2023/06/09	15.1	74.25	18.1	73.48	76.40	-3	16,832	-0.02%
2023/06/08	315	69.48	313	69.44	69.50	2	16,464	0.01%	大買/大賣/
2023/06/07	147	69.83	93	68.31	70.40	54	16,277	0.33%	大買/
2023/06/06	338	65.24	349	64.09	65.50	-11	15,799	-0.07%	大買/大賣/
2023/06/05	51	65.49	46.1	65.60	65.00	4.9	15,654	0.03%
2023/06/02	159	63.86	165	64.51	64.00	-6	15,416	-0.04%	大買/大賣/
2023/06/01	80.1	60.83	86	61.83	63.30	-5.9	14,530	-0.04%
2023/05/31	53	58.25	55	58.58	57.60	-2	13,933	-0.01%
2023/05/30	302	57.29	308	57.75	57.40	-6	13,599	-0.04%	大買/大賣/
2023/05/29	96	54.94	150	55.75	56.50	-54	12,844	-0.42%	大賣/
2023/05/26	35	51.06	62	50.67	51.40	-27	12,316	-0.22%
2023/05/25	5	47.37	3	47.80	47.05	2	12,146	0.02%
2023/05/24	23	47.87	5	47.79	47.65	18	12,510	0.14%
2023/05/23	39	47.74	60	47.75	47.65	-21	12,804	-0.16%
2023/05/22	17	45.95	0	0.00	46.40	17	13,170	0.13%
2023/05/19	21	46.70	38	46.20	46.70	-17	13,280	-0.13%
2023/05/18	19	44.83	17	45.31	45.20	2	13,342	0.01%
2023/05/17	6	44.83	6	44.87	44.85	0	13,401	0.00%
2023/05/16	25	44.18	22	44.21	43.90	3	13,521	0.02%
2023/05/15	203	43.49	39	43.50	43.45	164	13,738	1.19%	大買/鉅額交易
2023/05/12	7	45.09	160	45.02	44.70	-153	14,432	-1.06%	大賣/鉅額交易
2023/05/11	82	46.09	90	46.99	45.10	-8	14,491	-0.06%
2023/05/10	14	47.65	30.4	47.40	47.50	-16.4	14,739	-0.11%
2023/05/09	24	52.69	19	50.47	50.10	5	14,593	0.03%
2023/05/08	38	52.45	20	52.07	52.30	18	14,584	0.12%
2023/05/05	28	51.52	16	51.87	51.10	12	14,625	0.08%
2023/05/04	2	53.20	65	52.70	52.70	-63	14,834	-0.42%
2023/05/03	4	52.05	3	52.60	52.70	1	14,940	0.01%
2023/05/02	1	52.10	2	51.90	52.00	-1	15,255	-0.01%
2023/04/28	8	51.34	22	50.38	50.80	-14	15,519	-0.09%
2023/04/27	6	48.86	5	49.12	49.30	1	15,715	0.01%
2023/04/26	10	48.87	15	48.64	49.10	-5	15,602	-0.03%
2023/04/25	20	49.05	24	49.22	47.55	-4	15,561	-0.03%
2023/04/24	16	51.56	11	51.59	50.80	5	15,651	0.03%
2023/04/21	182	52.72	120	54.17	51.00	62	16,233	0.38%	大買/大賣/
2023/04/20	42	57.67	52	58.15	56.10	-10	15,952	-0.06%
2023/04/19	303.4	61.92	287	60.67	60.00	16.4	15,709	0.10%	大買/大賣/
2023/04/18	6	58.87	2	59.10	59.20	4	14,989	0.03%
2023/04/17	0	0.00	2	54.00	53.90	-2	14,833	-0.01%
2023/04/14	14	53.22	16	53.32	52.70	-2	14,809	-0.01%
2023/04/13	66	54.30	63	54.21	53.10	3	14,713	0.02%
2023/04/12	55	52.72	60	52.98	52.50	-5	14,240	-0.04%
2023/04/11	26	51.89	17	52.65	52.20	9	13,914	0.06%
2023/04/10	11	50.97	11	51.11	51.40	0	13,711	0.00%
2023/04/07	109	51.02	104	50.84	50.80	5	13,678	0.04%	大買/大賣/
2023/04/06	44	52.74	37	52.57	51.90	7	13,603	0.05%
2023/03/31	111	51.51	113	51.34	51.50	-2	13,485	-0.01%	大買/大賣/
2023/03/30	6	50.88	8	50.88	50.70	-2	13,582	-0.01%
2023/03/29	58	50.35	53	50.38	51.10	5	13,391	0.04%
2023/03/28	120	50.16	118.2	50.53	48.50	1.8	13,112	0.01%	大買/大賣/
2023/03/27	3.2	48.40	3.1	48.38	48.05	0.1	12,701	0.00%
2023/03/24	29	47.38	35	47.17	47.50	-6	12,630	-0.05%
2023/03/23	12	46.21	6	46.58	45.95	6	12,567	0.05%
2023/03/22	4	45.63	14	46.26	46.35	-10	12,608	-0.08%
2023/03/21	75	45.74	67	45.56	45.45	8	12,623	0.06%
2023/03/20	102	45.84	106	45.74	45.80	-4	12,591	-0.03%	大買/大賣/
2023/03/17	45	43.28	46	43.43	43.10	-1	12,405	-0.01%
2023/03/16	6	44.10	1	45.00	44.15	5	12,317	0.04%
2023/03/14	2	47.03	2	47.35	47.00	0	12,440	0.00%
2023/03/13	9	47.23	5	47.43	47.10	4	12,889	0.03%
2023/03/10	24	48.67	25	48.89	48.20	-1	14,009	-0.01%
2023/03/09	21	51.06	17	50.82	50.60	4	14,839	0.03%
2023/03/08	1	51.60	7	51.31	51.80	-6	15,272	-0.04%
2023/03/07	18	50.92	3	51.17	50.90	15	15,925	0.09%
2023/03/06	6	49.00	5	49.60	49.10	1	15,791	0.01%
2023/03/03	0	48.95	6	48.78	48.25	-6	15,673	-0.04%
2023/03/02	19	48.26	12	48.33	48.20	7	15,631	0.04%
2023/03/01	10	47.79	9	47.35	47.35	1	15,591	0.01%
2023/02/24	46.1	48.50	38.2	48.17	47.60	7.8	15,639	0.05%
2023/02/23	36	48.00	50.1	48.00	48.00	-14.1	15,656	-0.09%
2023/02/22	24	49.54	11	49.14	48.70	13	15,445	0.08%
2023/02/21	76	54.86	79	54.80	54.10	-3	15,113	-0.02%
2023/02/20	128	54.42	129	54.11	55.00	-1	14,783	-0.01%	大買/大賣/
2023/02/17	21	51.24	30	51.67	51.30	-9	14,276	-0.06%
2023/02/16	38	51.42	28	51.62	52.20	10	14,087	0.07%
2023/02/15	11	50.65	17	50.54	50.40	-6	13,916	-0.04%
2023/02/14	29	50.22	26	50.14	49.70	3	13,857	0.02%
2023/02/13	19	51.05	17	50.80	50.70	2	13,710	0.01%
2023/02/10	64	51.59	62	51.45	51.50	2	13,452	0.01%
2023/02/09	38	49.18	39	49.41	50.70	-1	12,702	-0.01%
2023/02/08	46	50.75	46	49.99	49.10	0	12,586	0.00%
2023/02/07	48	48.93	50	49.04	49.40	-2	12,211	-0.02%
2023/02/06	45	48.67	44	48.79	48.55	1	12,110	0.01%
2023/02/03	121	48.58	136	48.40	47.65	-15	11,964	-0.13%	大買/大賣/
2023/02/02	205	49.92	190	49.88	49.60	15	11,797	0.13%	大買/大賣/
2023/02/01	43	48.75	53	49.10	48.40	-10	11,384	-0.09%
2023/01/31	199.1	48.84	190	48.75	49.40	9.1	11,123	0.08%	大買/大賣/
2023/01/30	97.1	47.65	96	47.83	48.85	1.1	10,565	0.01%
2023/01/17	316	44.12	316	44.86	44.45	0	10,143	0.00%	大買/大賣/
2023/01/16	36	41.99	44	42.08	42.10	-8	9,662	-0.08%
2023/01/13	53	42.01	43	41.78	42.00	10	9,590	0.10%
2023/01/12	119	42.12	124	42.23	42.50	-5	9,425	-0.05%	大買/大賣/
2023/01/11	199	43.01	193	42.88	42.30	6	9,065	0.07%	大買/大賣/
2023/01/10	0	0.00	12	44.12	44.85	-12	8,348	-0.14%
2023/01/09	1	40.80	1	40.30	40.80	0	8,206	0.00%
2023/01/05	2.1	40.02	0	0.00	39.60	2.1	8,046	0.03%
2023/01/04	7	41.82	28	41.96	41.65	-21	7,904	-0.27%
2023/01/03	0	0.00	3	42.00	41.60	-3	7,805	-0.04%
2022/12/30	2	40.60	2	40.70	39.80	0	7,719	0.00%
2022/12/29	2	40.00	2	40.00	39.95	0	7,708	0.00%
2022/12/28	4	41.01	6	40.90	40.70	-2	7,677	-0.03%
2022/12/27	3	41.80	1	42.40	41.80	2	7,597	0.03%
2022/12/26	3	42.45	2	42.28	42.25	1	7,521	0.01%
2022/12/23	11	43.17	6	43.50	41.60	5	7,400	0.07%
2022/12/22	37	43.76	0	0.00	43.10	37	7,244	0.51%
2022/12/14	0	0.00	1	50.80	54.70	-1	7,095	-0.01%
2022/12/13	1	52.00	0	0.00	51.70	1	7,041	0.01%
2022/12/12	0	0.00	23	51.47	52.00	-23	7,009	-0.33%
2022/12/09	0	0.00	5	50.30	51.50	-5	7,003	-0.07%
2022/12/08	0	0.00	0	49.05	50.50	0	7,085	0.00%
2022/12/07	15	48.41	0	0.00	49.20	15	7,066	0.21%
2022/12/06	12	51.94	4	52.70	52.80	8	6,959	0.11%
2022/12/05	22	52.22	23	52.95	53.00	-1	6,922	-0.01%
2022/12/02	201	51.47	213	51.69	51.20	-12	6,501	-0.18%	大買/大賣/
2022/12/01	91.5	48.84	97	48.89	51.30	-5.5	5,283	-0.10%
2022/11/30	29.5	45.18	39	45.20	46.65	-9.5	4,347	-0.22%
2022/11/29	34	40.99	16	40.19	42.45	18	3,858	0.47%
2022/11/28	8	38.53	5	38.49	38.60	3	3,050	0.10%
2022/11/25	24	35.19	32	35.39	35.10	-8	2,937	-0.27%
2022/11/24	24	35.77	17	35.70	35.60	7	2,940	0.24%
2022/11/23	0	0.00	2	36.05	36.25	-2	2,940	-0.07%
2022/11/22	21	36.36	18	36.23	36.00	3	2,943	0.10%
2022/11/21	116	36.76	106	36.94	36.80	10	2,890	0.35%	大買/大賣/
2022/11/18	1	34.55	2	35.20	35.95	-1	2,836	-0.04%
2022/11/17	1	34.50	0	0.00	34.35	1	2,771	0.04%
2022/11/11	0	0.00	2	36.30	33.90	-2	2,893	-0.07%
2022/11/10	0	0.00	2	34.90	34.30	-2	2,877	-0.07%
2022/11/04	0	0.00	5	32.56	32.55	-5	3,025	-0.17%
2022/11/02	5	31.75	0	0.00	31.60	5	3,204	0.16%
2022/10/11	4	32.70	0	32.85	33.00	4	3,802	0.11%
2022/09/30	0	33.90	0	0.00	34.10	0	4,300	0.00%
2022/09/27	0	0.00	1	35.20	37.25	-1	4,521	-0.02%
2022/09/26	1	36.05	3	36.00	35.90	-2	4,622	-0.04%
2022/09/23	4	40.99	9	38.46	37.55	-5	4,669	-0.11%
2022/09/22	8	40.20	4	39.96	40.20	4	4,665	0.09%
2022/09/21	1	38.75	1	38.85	38.85	0	4,648	0.00%
2022/09/15	6	40.00	0	0.00	39.90	6	4,487	0.13%
2022/09/12	0	0.00	21	37.49	39.00	-21	4,261	-0.49%
2022/09/08	5	36.50	7	36.53	36.45	-2	4,179	-0.05%
2022/09/07	0	0.00	2	33.75	34.10	-2	4,083	-0.05%
2022/09/06	0	0.00	3	33.53	33.65	-3	4,059	-0.07%
2022/09/05	23	35.23	2	34.63	34.60	21	4,000	0.52%
2022/09/02	4	37.65	0	0.00	37.90	4	3,869	0.10%
2022/09/01	0	0.00	5	37.75	37.65	-5	3,844	-0.13%
2022/08/26	0.1	39.65	0	0.00	39.35	0.1	3,727	0.00%
2022/08/23	0	0.00	3	37.65	38.85	-3	3,557	-0.08%
2022/08/22	3	40.15	0	0.00	39.05	3	3,516	0.09%
2022/08/19	5	39.34	0	0.00	39.90	5	3,461	0.14%
2022/08/18	0	0.00	14	36.36	37.65	-14	3,335	-0.42%
2022/08/16	0	0.00	1	37.90	37.20	-1	3,242	-0.03%
2022/08/15	1	36.95	6	37.50	38.00	-5	3,211	-0.16%
2022/08/12	0	0.00	9.3	36.25	36.05	-9.3	3,136	-0.30%
2022/08/11	12	36.60	0	0.00	36.05	12	3,052	0.39%
2022/08/10	0.3	35.47	13	35.48	35.00	-12.7	2,947	-0.43%
2022/08/09	3	32.65	5	32.43	35.05	-2	2,803	-0.07%
2022/08/08	27	32.10	1	32.50	33.70	26	2,654	0.98%
2022/08/05	1	30.65	0	0.00	30.65	1	2,488	0.04%
2022/08/04	0	0.00	8	27.08	27.90	-8	2,438	-0.33%
2022/08/03	6	27.86	20	27.70	26.60	-14	2,392	-0.59%
2022/08/02	1	28.70	11	28.28	28.50	-10	2,340	-0.43%
2022/08/01	0	0.00	6	28.82	29.00	-6	2,309	-0.26%
2022/07/28	1	28.80	3	28.90	28.50	-2	2,211	-0.09%
2022/07/27	3	29.05	0	0.00	29.15	3	2,179	0.14%
2022/07/26	2	29.43	2	28.60	29.45	0	2,130	0.00%
2022/07/25	15	29.73	7	30.14	30.40	8	2,028	0.39%
2022/07/22	0	0.00	2	28.10	27.65	-2	1,935	-0.10%
2022/07/21	2	26.93	0	0.00	28.10	2	1,903	0.11%
2022/07/19	4	27.48	0	0.00	27.50	4	1,835	0.22%
2022/07/18	16	27.59	11	26.71	28.00	5	1,802	0.28%
2022/07/15	7	26.19	11	26.60	26.25	-4	1,754	-0.23%
2022/07/14	9	26.82	4	27.80	28.15	5	1,684	0.30%
2022/07/13	10	28.37	1	29.00	29.50	9	1,568	0.57%
2022/07/12	3	28.83	9	28.33	29.00	-6	1,442	-0.42%
2022/07/11	4	27.08	14	26.79	27.00	-10	1,328	-0.75%
2022/07/08	5	27.00	10	27.33	27.00	-5	1,262	-0.40%
2022/07/07	1	25.45	0	0.00	25.85	1	1,126	0.09%
2022/07/06	7	24.89	0	0.00	23.50	7	1,055	0.66%
2022/07/05	4	25.13	0	0.00	25.85	4	972	0.41%
2022/07/01	0	0.00	1	23.40	23.50	-1	680	-0.15%
2022/06/30	0	0.00	10	21.30	22.60	-10	560	-1.78%
2022/06/29	10	20.60	0	0.00	20.60	10	431	2.32%
2022/06/15	1	19.70	0	0.00	19.65	1	378	0.26%
2022/06/07	0	0.00	5	19.65	19.65	-5	377	-1.33%
2022/03/17	1	17.90	0	0.00	17.80	1	396	0.25%
2022/02/14	0	0.00	1	17.90	17.95	-1	759	-0.13%
2022/02/11	0	0.00	2	18.35	18.30	-2	758	-0.26%
2022/01/20	0	18.20	0	0.00	18.20	0	770	0.00%
2022/01/11	0	0.00	1	18.60	18.50	-1	782	-0.13%
2022/01/06	0	0.00	1	19.05	18.95	-1	778	-0.13%
2022/01/04	0	0.00	1	20.00	19.90	-1	755	-0.13%
2021/12/29	3	19.93	0	0.00	19.85	3	691	0.43%
2021/12/28	2	19.90	0	0.00	19.85	2	664	0.30%
2021/12/27	0	0.00	1	18.80	18.80	-1	594	-0.17%
2021/12/10	23	20.00	23	18.70	18.70	0	614	0.00%
2021/12/08	0	0.00	1	19.20	19.15	-1	521	-0.19%
2021/11/17	6	20.58	22	19.36	19.95	-16	408	-3.92%
2021/11/16	16	19.40	0	0.00	19.60	16	318	5.02%
2021/11/04	0	0.00	20	17.62	17.55	-20	267	-7.48%
2021/10/12	1	16.60	0	0.00	16.30	1	553	0.18%
2021/08/03	0	0.00	8	19.45	20.05	-8	1,060	-0.75%
2021/07/23	0	0.00	10	20.35	20.35	-10	974	-1.03%
2021/07/22	8	20.10	0	0.00	19.65	8	960	0.83%
2021/07/15	1	19.80	0	0.00	19.40	1	1,237	0.08%
2021/07/14	10	19.88	0	0.00	19.50	10	1,241	0.81%
2021/07/13	1	19.80	0	0.00	19.40	1	1,227	0.08%
2021/07/12	0	19.00	0	0.00	18.90	0	1,227	0.00%
2021/06/15	0	19.05	0	0.00	19.45	0	1,595	0.00%
2021/05/21	0	0.00	37	17.36	18.00	-37	1,678	-2.20%
2021/05/17	0	0.00	18	15.73	15.60	-18	1,738	-1.04%
2021/05/14	0	0.00	5	17.30	17.30	-5	1,724	-0.29%
2021/05/13	0	0.00	2	17.35	17.40	-2	1,710	-0.12%
2021/05/12	0	0.00	4	17.40	17.30	-4	1,686	-0.24%
2021/05/03	1	21.90	0	0.00	21.80	1	1,607	0.06%
2021/04/27	10	24.10	10	24.05	24.20	0	1,594	0.00%
2021/04/20	0	0.00	1	24.25	24.25	-1	1,312	-0.08%
2021/04/19	0	0.00	2	24.00	24.00	-2	1,310	-0.15%
2021/04/14	0	0.00	1	25.70	25.70	-1	1,256	-0.08%
2021/04/09	11	25.96	0	0.00	25.95	11	1,216	0.90%
2021/04/01	20	25.65	20	25.28	25.25	0	1,108	0.00%
2021/03/11	0	0.00	1	23.45	23.75	-1	1,011	-0.10%
2021/03/10	20	24.44	20	24.50	24.50	0	996	0.00%
2021/03/08	1	22.05	0	0.00	22.25	1	1,162	0.09%
2021/03/02	0	0.00	4	23.20	23.10	-4	1,222	-0.33%
2021/02/17	22	22.30	6	22.60	22.70	16	1,392	1.15%
2021/01/15	0	0.00	2	24.35	23.70	-2	1,616	-0.12%
2021/01/07	0	0.00	10	26.70	26.50	-10	1,655	-0.60%
2021/01/06	1	27.20	1	27.60	26.50	0	1,663	0.00%
2021/01/04	2	27.10	0	0.00	27.00	2	1,680	0.12%
2020/12/31	1	27.20	0	0.00	26.95	1	1,715	0.06%
2020/12/28	0	0.00	2	26.40	26.40	-2	1,710	-0.12%
2020/12/25	0	0.00	4	26.20	26.20	-4	1,713	-0.23%
2020/12/10	1	28.10	0	0.00	27.10	1	2,064	0.05%
2020/12/09	1	28.25	0	0.00	27.80	1	2,183	0.05%
2020/12/03	26	30.18	14	29.86	29.30	12	2,294	0.52%
2020/11/27	0	0.00	5	28.60	28.80	-5	2,428	-0.21%
2020/11/26	0	0.00	6	28.50	28.60	-6	2,423	-0.25%
2020/11/24	0	0.00	10	28.82	28.15	-10	2,414	-0.41%
2020/11/18	6	27.95	0	0.00	28.35	6	2,416	0.25%
2020/11/17	11	28.23	0	0.00	28.15	11	2,480	0.44%
2020/11/10	20	26.60	0	0.00	26.20	20	2,921	0.68%
2020/11/09	1	27.30	1	27.25	27.10	0	3,255	0.00%
2020/11/02	0	0.00	1	25.15	25.00	-1	3,299	-0.03%
2020/10/28	1	25.90	0	0.00	25.80	1	3,406	0.03%
2020/10/20	0	0.00	1	27.20	26.70	-1	4,326	-0.02%
2020/10/19	11	27.20	11	26.55	26.50	0	4,379	0.00%
2020/10/12	1	26.15	0	0.00	26.15	1	4,650	0.02%
2020/10/06	1	27.35	1	27.25	27.40	0	4,740	0.00%
2020/09/30	2	26.80	0	0.00	26.80	2	4,936	0.04%
2020/09/28	0	0.00	1	26.80	26.90	-1	5,716	-0.02%
2020/09/25	1	25.70	0	0.00	26.25	1	5,952	0.02%
2020/09/24	5	27.80	3	27.70	27.35	2	6,373	0.03%
2020/09/22	17	28.34	8	28.00	28.25	9	6,990	0.13%
2020/09/21	12	29.16	0	0.00	29.10	12	7,095	0.17%
2020/09/18	0	0.00	66	29.75	29.80	-66	7,109	-0.93%
2020/09/17	1	30.35	1	30.60	29.95	0	7,144	0.00%
2020/09/16	4	30.56	0	0.00	29.90	4	7,134	0.06%
2020/09/15	96	31.46	30	30.80	30.65	66	7,208	0.92%
2020/09/14	21	31.67	24	30.83	30.70	-3	7,299	-0.04%
2020/09/11	1	29.60	1	30.25	30.25	0	7,170	0.00%
2020/09/10	2	30.50	5	30.69	29.80	-3	7,122	-0.04%
2020/09/09	2	29.73	2	29.50	29.30	0	7,078	0.00%
2020/09/04	1	29.90	0	0.00	29.95	1	7,055	0.01%
2020/09/03	1	30.00	2	30.10	30.10	-1	7,016	-0.01%
2020/09/02	40	30.52	40	30.82	31.10	0	6,930	0.00%
2020/08/31	0	0.00	1	28.00	27.95	-1	6,787	-0.01%
2020/08/24	12	27.43	10	27.40	27.45	2	6,819	0.03%
2020/08/21	1	27.20	2	27.13	27.75	-1	6,827	-0.01%
2020/08/20	2	26.05	0	0.00	25.80	2	6,782	0.03%
2020/08/19	2	29.80	0	0.00	28.60	2	6,700	0.03%
2020/08/18	10	31.53	1	31.45	30.85	9	6,735	0.13%
2020/08/17	0	0.00	14	31.89	31.55	-14	6,751	-0.21%
2020/08/14	3	31.70	4	32.11	31.80	-1	6,747	-0.01%
2020/08/13	20	32.14	18	33.00	33.05	2	6,606	0.03%
2020/08/12	19	29.82	17	30.06	30.10	2	6,279	0.03%
2020/08/06	6	29.35	4	28.35	28.20	2	6,313	0.03%
2020/08/04	3	28.85	3	28.40	28.85	0	6,458	0.00%
2020/07/31	2	28.35	5	28.45	28.35	-3	6,419	-0.05%
2020/07/30	18	27.74	17	27.74	27.75	1	6,375	0.02%
2020/07/29	10	26.65	0	0.00	27.30	10	6,357	0.16%
2020/07/28	2	26.58	0	0.00	26.60	2	6,282	0.03%
2020/07/27	32	29.81	36	30.98	28.85	-4	6,184	-0.06%
2020/07/24	32	33.10	24	32.78	31.80	8	6,070	0.13%
2020/07/23	3	31.58	1	32.20	31.20	2	5,660	0.04%
2020/07/22	3	31.87	2	32.15	31.75	1	5,608	0.02%
2020/07/21	6	31.50	9	30.84	31.75	-3	5,490	-0.05%
2020/07/20	4	29.50	1	29.45	30.20	3	5,490	0.05%
2020/07/17	1	30.20	0	0.00	29.25	1	5,456	0.02%
2020/07/15	1	30.75	3	29.50	29.55	-2	5,381	-0.04%
2020/07/14	0	0.00	12	31.00	30.75	-12	5,345	-0.22%
2020/07/13	15	31.89	1	32.05	31.50	14	5,304	0.26%
2020/07/10	3	31.43	14	31.23	31.50	-11	5,255	-0.21%
2020/07/09	14	34.20	311	35.49	34.00	-297	5,149	-5.77%	大賣/鉅額交易
2020/07/08	5	35.12	4.8	35.33	35.25	0.2	5,049	0.00%
2020/07/07	87	36.22	96	36.46	35.35	-9	4,966	-0.18%
2020/07/06	36	35.26	34	34.60	35.30	2	4,304	0.05%
2020/07/03	138	31.20	138	31.51	32.10	0	4,067	0.00%	大買/大賣/
2020/07/02	33	28.15	29	28.91	29.20	4	3,614	0.11%
2020/07/01	108	25.17	4	25.95	26.55	104	3,275	3.18%	大買/鉅額交易
2020/06/30	203	24.51	1	24.70	24.25	202	2,928	6.90%	大買/鉅額交易
2020/06/29	0	0.00	2	23.40	22.95	-2	2,782	-0.07%
2020/06/22	8	23.51	7	24.35	23.45	1	2,670	0.04%
2020/06/19	14	24.23	0	0.00	24.35	14	2,548	0.55%
2020/06/10	2	22.55	2	21.85	22.35	0	2,333	0.00%
2020/05/27	0	0.00	11	24.25	24.45	-11	2,127	-0.52%
2020/05/26	0	0.00	4	24.40	24.40	-4	2,088	-0.19%
2020/05/25	15	24.85	13	24.76	24.75	2	2,046	0.10%
2020/05/21	12	23.81	1	22.20	23.90	11	1,837	0.60%
2020/05/20	17	21.73	0	0.00	21.75	17	1,726	0.98%
2020/05/15	5	22.90	5	22.60	22.45	0	1,652	0.00%
2020/05/14	21	23.30	34	22.52	22.50	-13	1,597	-0.81%
2020/05/13	13	23.37	12	23.20	23.90	1	1,555	0.06%
2020/05/12	14	23.23	19	23.27	23.80	-5	1,517	-0.33%
2020/05/11	14	22.26	13	22.37	22.40	1	1,391	0.07%
2020/04/29	2	18.85	2	18.65	18.90	0	1,251	0.00%
2020/04/10	0	0.00	18	14.50	14.80	-18	1,506	-1.20%
2020/04/08	18	14.45	0	0.00	14.45	18	1,647	1.09%
2020/03/25	0	0.00	18	11.20	11.20	-18	2,075	-0.87%
2020/03/23	18	10.25	0	0.00	10.25	18	2,125	0.85%
2020/03/20	0	0.00	1	11.45	11.35	-1	2,125	-0.05%
2020/03/19	0	0.00	63	10.51	10.50	-63	2,126	-2.96%
2020/03/18	0	0.00	28	12.63	11.65	-28	2,116	-1.32%
2020/03/17	0	0.00	150	12.66	12.65	-150	2,135	-7.02%	大賣/鉅額交易
2020/03/16	0.1	14.05	30	14.05	14.05	-29.9	2,185	-1.37%
2020/03/13	200	15.60	0	0.00	15.60	200	2,142	9.34%	大買/鉅額交易
2020/03/12	40	17.45	0	0.00	17.30	40	2,114	1.89%
2020/03/06	0	0.00	2	19.85	19.80	-2	2,076	-0.10%
2020/03/03	0	19.85	0	0.00	19.80	0	2,086	0.00%
2020/02/26	0	20.60	0	0.00	20.55	0	2,114	0.00%
2020/02/25	30	20.35	0	0.00	20.40	30	2,122	1.41%
2020/02/19	10	21.48	10	21.35	21.35	0	2,210	0.00%
2020/02/13	0	0.00	1	21.50	21.10	-1	2,263	-0.04%
2020/02/11	1	21.15	0	0.00	20.80	1	2,270	0.04%
2020/02/10	2	20.40	0	0.00	20.50	2	2,299	0.09%
2020/02/06	0	0.00	2	21.15	21.20	-2	2,381	-0.08%
2020/02/04	2	20.35	0	0.00	21.10	2	2,567	0.08%
2020/02/03	0	0.00	1	20.05	19.70	-1	2,565	-0.04%
2020/01/31	2	21.25	4	21.51	21.45	-2	2,600	-0.08%
2020/01/30	0	0.00	2	22.35	22.35	-2	2,811	-0.07%
2020/01/16	3	25.17	9	25.09	25.00	-6	3,070	-0.20%
2020/01/15	1	25.30	0	0.00	25.35	1	3,060	0.03%
2020/01/14	7	25.54	0	0.00	25.65	7	3,036	0.23%
2020/01/10	0	0.00	2	24.40	24.15	-2	2,959	-0.07%
2020/01/08	2	24.90	0	0.00	24.20	2	3,003	0.07%
2020/01/07	5	25.80	5	26.05	25.20	0	2,965	0.00%
2020/01/06	4	25.75	0.8	25.50	25.50	3.2	2,817	0.11%
2020/01/03	0	0.00	1	25.75	25.05	-1	2,734	-0.04%
2020/01/02	2	25.45	1	25.50	25.75	1	2,654	0.04%
2019/12/31	18	24.68	20	25.54	25.55	-2	2,553	-0.08%
2019/12/30	1	24.00	0	0.00	23.90	1	2,237	0.04%
2019/12/26	0	0.00	1	23.75	23.50	-1	2,256	-0.04%
2019/12/25	1	23.35	0	0.00	23.60	1	2,248	0.04%
2019/12/23	0	0.00	5	23.30	23.20	-5	2,242	-0.22%
2019/12/19	5	23.60	0	0.00	23.40	5	2,438	0.21%
2019/12/12	0	0.00	8	23.60	23.25	-8	2,349	-0.34%
2019/12/11	13	24.98	6	25.05	24.00	7	2,311	0.30%
2019/12/06	0	0.00	1	23.80	23.80	-1	2,190	-0.05%
2019/12/05	0	24.00	1	23.95	23.80	-1	2,186	-0.05%
2019/11/26	0	0.00	1	23.90	23.90	-1	2,162	-0.05%
2019/11/25	0	0.00	1	24.20	24.20	-1	2,147	-0.05%
2019/11/21	14	24.97	13	24.68	24.75	1	2,131	0.05%
2019/11/19	2	25.88	2	25.80	25.50	0	2,120	0.00%
2019/11/13	30	24.95	31	24.62	25.10	-1	2,016	-0.05%
2019/11/12	2	23.80	0	0.00	23.75	2	1,958	0.10%
2019/11/11	1	23.85	0	0.00	23.45	1	1,949	0.05%
2019/11/06	0	0.00	4	25.40	25.15	-4	1,866	-0.21%
2019/11/05	1	27.15	0	0.00	26.35	1	1,813	0.06%
2019/11/04	0	0.00	6	27.79	27.60	-6	1,767	-0.34%
2019/10/30	5	26.35	5	26.05	26.40	0	1,532	0.00%
2019/10/29	5	26.55	12	25.92	25.85	-7	1,464	-0.48%
2019/10/28	12	25.37	0	0.00	25.95	12	1,234	0.97%
2019/10/25	2	23.75	8	23.99	23.60	-6	1,054	-0.57%
2019/10/22	0	0.00	1	22.90	22.55	-1	940	-0.11%
2019/10/21	0	0.00	1	22.70	22.70	-1	948	-0.11%
2019/10/17	11	23.08	10	23.10	23.10	1	928	0.11%
2019/10/14	0	0.00	1	21.40	21.40	-1	846	-0.12%
2019/10/09	1	21.65	0	0.00	21.10	1	845	0.12%
2019/10/07	0	0.00	11	22.03	21.75	-11	845	-1.30%
2019/10/02	9	22.71	3	22.65	22.60	6	843	0.71%
2019/09/27	0	0.00	1	21.50	21.65	-1	832	-0.12%
2019/09/26	2	22.85	1	22.40	22.30	1	833	0.12%
2019/09/25	2	23.20	0	0.00	22.30	2	787	0.25%
2019/09/24	11	22.75	1	22.70	22.75	10	705	1.42%
2019/09/10	0	0.00	2	20.70	20.35	-2	601	-0.33%
2019/09/03	2	21.40	0	0.00	21.10	2	674	0.30%
2019/09/02	1	20.55	0	0.00	20.50	1	644	0.16%
2019/07/31	0	0.00	2	21.20	21.15	-2	602	-0.33%
2019/07/23	2	22.63	0	0.00	22.75	2	572	0.35%
2019/07/12	1	22.55	0	0.00	22.25	1	583	0.17%
2019/07/01	0	0.00	8	21.39	21.25	-8	584	-1.37%
2019/06/27	0	0.00	1	21.45	21.10	-1	590	-0.17%
2019/06/25	2	21.05	0	0.00	20.65	2	601	0.33%
2019/06/20	0	0.00	1	21.50	21.30	-1	633	-0.16%
2019/06/18	1	21.00	0	0.00	21.05	1	702	0.14%
2019/06/14	7	21.75	1	20.80	21.75	6	698	0.86%
2019/05/21	0	0.00	3	18.77	19.55	-3	1,414	-0.21%
2019/05/10	1	20.55	5	20.50	20.35	-4	1,417	-0.28%
2019/04/30	0	0.00	1	22.65	22.60	-1	1,432	-0.07%
2019/04/29	1	22.30	0	0.00	22.00	1	1,429	0.07%
2019/04/22	0	0.00	3	24.70	25.10	-3	1,436	-0.21%
2019/04/18	0	0.00	1	25.30	25.15	-1	1,458	-0.07%
2019/04/08	1	27.00	0	0.00	27.30	1	1,658	0.06%
2019/03/28	2	26.00	0	0.00	26.15	2	1,694	0.12%
2019/03/21	3	28.45	3	28.15	27.65	0	1,621	0.00%
2019/03/20	3	28.07	3	27.72	27.70	0	1,599	0.00%
2019/03/19	5	27.80	0	0.00	27.75	5	1,598	0.31%
2019/03/18	2	28.08	0	0.00	27.80	2	1,586	0.13%
2019/03/05	3	27.88	0	0.00	27.45	3	1,581	0.19%
2019/02/26	0	0.00	10	27.75	28.10	-10	1,509	-0.66%
2019/02/20	14	24.21	6	24.04	24.95	8	1,096	0.73%
2019/01/28	0	0.00	1	23.15	22.60	-1	1,031	-0.10%
2019/01/25	0	0.00	1	22.00	21.85	-1	1,010	-0.10%
2019/01/18	2	22.18	0	0.00	21.85	2	1,009	0.20%
2019/01/15	1	22.80	0	0.00	22.70	1	1,001	0.10%
2019/01/04	2	23.10	14	22.17	23.00	-12	827	-1.45%
2019/01/02	0	0.00	1	23.35	23.55	-1	771	-0.13%
2018/12/25	1	21.85	0	0.00	21.80	1	670	0.15%
2018/12/24	12	22.05	1	22.15	22.15	11	633	1.74%
2018/12/13	0	0.00	1	22.20	21.75	-1	577	-0.17%
2018/12/12	1	21.10	0	0.00	21.25	1	552	0.18%
2018/12/05	0	0.00	2	22.68	21.40	-2	454	-0.44%
2018/11/30	0	0.00	3	19.55	19.60	-3	378	-0.79%
2018/11/09	1	18.20	1	18.00	18.15	0	377	0.00%
2018/09/28	0	0.00	2	21.05	20.65	-2	416	-0.48%
2018/09/07	1	21.30	0	0.00	21.30	1	669	0.15%
2018/08/28	1	22.60	0	0.00	22.55	1	1,104	0.09%
2018/07/31	0	0.00	5	25.55	25.70	-5	1,358	-0.37%
2018/07/30	1	25.45	0	0.00	25.45	1	1,363	0.07%
2018/07/03	0	0.00	1	27.80	26.25	-1	1,343	-0.07%
2018/07/02	5	28.71	4	27.96	27.50	1	1,337	0.07%
2018/06/15	0	0.00	2	30.05	29.35	-2	1,359	-0.15%
2018/06/14	4	29.28	0	0.00	29.25	4	1,349	0.30%
2018/06/13	5	30.43	4	30.13	29.65	1	1,335	0.07%
2018/06/12	1	30.15	1	30.40	30.60	0	1,302	0.00%
2018/06/08	6	31.00	8	31.15	30.70	-2	1,223	-0.16%
2018/06/07	1	29.65	0	0.00	29.45	1	1,097	0.09%
2018/06/06	0	0.00	2	29.38	30.10	-2	1,089	-0.18%
2018/06/05	6	30.37	7	29.74	29.50	-1	1,049	-0.10%
2018/06/04	35	30.16	42	29.90	30.60	-7	993	-0.70%
2018/06/01	0	0.00	1	27.75	28.05	-1	854	-0.12%
2018/05/30	1	25.90	0	0.00	25.80	1	799	0.13%
2018/05/28	0	0.00	1	27.00	27.05	-1	769	-0.13%
2018/05/22	1	24.65	0	0.00	24.60	1	764	0.13%
2018/04/27	0	0.00	1	23.60	23.70	-1	1,038	-0.10%
2018/04/25	2	26.25	0	0.00	26.05	2	1,025	0.19%
2018/04/02	1	28.70	0	0.00	28.35	1	1,130	0.09%
2018/03/28	0	0.00	1	30.75	30.80	-1	1,362	-0.07%
2018/03/22	1	29.10	20	29.58	28.95	-19	1,480	-1.28%
2018/03/20	0	0.00	2	29.00	29.10	-2	1,499	-0.13%
2018/03/09	0	0.00	1	30.25	29.80	-1	1,887	-0.05%
2018/03/08	0	0.00	1	29.55	29.70	-1	2,010	-0.05%
2018/03/02	1	28.90	0	0.00	29.15	1	2,791	0.04%
2018/02/21	0	0.00	1	29.80	29.95	-1	2,939	-0.03%
2018/02/09	1	28.80	0	0.00	28.85	1	2,928	0.03%
2018/02/07	1	31.90	0	0.00	30.70	1	2,908	0.03%
2018/02/01	2	36.80	0	0.00	36.05	2	2,876	0.07%
2018/01/25	0	0.00	1	35.00	35.05	-1	2,736	-0.04%
2018/01/24	0	0.00	2	33.45	34.10	-2	2,698	-0.07%
2018/01/22	1	32.80	0	0.00	32.70	1	2,691	0.04%
2018/01/16	0	0.00	1	33.85	33.75	-1	2,679	-0.04%
2018/01/12	1	33.30	0	0.00	33.20	1	2,666	0.04%
2018/01/09	0	0.00	3	34.10	33.85	-3	2,609	-0.11%
2018/01/05	0	0.00	1	35.15	34.90	-1	2,605	-0.04%
2018/01/04	2	34.80	2	35.05	35.10	0	2,596	0.00%
2018/01/02	1	34.70	0	0.00	34.80	1	2,556	0.04%