華星光 (4979)-臺銀-金山券商分點個股進出

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
131.5
漲跌
▼10.0
漲幅
-7.07%
成交量
10,318張
產業
上櫃通信網路類股0.00%
380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－臺銀-金山券商分點個股進出

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

臺銀-金山券商分點個股進出
臺銀-金山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
2024/05/31	10.1	136.94	4	131.50	131.50	6.1	5,711	0.11%
2024/05/30	6	144.82	6	142.08	141.50	0	5,633	0.00%
2024/05/29	5	146.09	6	147.42	145.50	-1	5,749	-0.02%
2024/05/28	11	149.77	9	150.22	148.00	2	5,636	0.04%
2024/05/27	4	150.49	8.3	148.89	149.00	-4.3	5,556	-0.08%
2024/05/24	13	140.73	10	141.30	139.50	3	5,604	0.05%
2024/05/23	16	136.72	21.4	137.18	143.50	-5.4	5,415	-0.10%
2024/05/22	0	0.00	13.2	128.77	130.50	-13.2	5,258	-0.25%
2024/05/21	0	119.00	0	0.00	119.00	0	5,254	0.00%
2024/05/20	0	0.00	1	119.00	119.00	-1	5,614	-0.02%
2024/05/16	1	121.00	2	123.26	120.00	-1	6,280	-0.02%
2024/05/15	1	122.00	11	123.64	123.00	-10	6,356	-0.16%
2024/05/14	0	0.00	0	122.50	122.00	0	6,451	0.00%
2024/05/09	3.1	125.35	2	128.51	124.00	1.1	6,567	0.02%
2024/05/08	3	125.00	0.1	124.84	125.50	2.9	6,492	0.04%
2024/05/07	0.1	120.00	0	0.00	118.00	0.1	6,433	0.00%
2024/05/06	0	120.00	0	0.00	118.00	0	6,449	0.00%
2024/05/03	3	119.50	1	120.50	120.00	2	6,445	0.03%
2024/05/02	1	118.00	4	118.50	118.00	-3	6,453	-0.05%
2024/04/30	2	121.75	1	121.50	121.50	1	6,500	0.02%
2024/04/26	2.5	116.97	1	117.50	115.00	1.5	6,617	0.02%
2024/04/25	1.1	114.59	1	116.00	114.00	0.1	6,690	0.00%
2024/04/24	0	0.00	1	115.50	115.00	-1	6,937	-0.01%
2024/04/23	1	111.50	0	0.00	112.50	1	7,059	0.01%
2024/04/22	7	116.21	5	116.00	111.00	2	7,104	0.03%
2024/04/19	8	118.63	8	117.44	118.00	0	7,153	0.00%
2024/04/18	2.1	119.79	4	121.25	122.00	-1.9	7,281	-0.03%
2024/04/17	1	112.01	4	116.63	118.50	-3	7,544	-0.04%
2024/04/16	6.5	108.82	4	111.50	108.00	2.5	7,667	0.03%
2024/04/15	2.1	119.83	1	119.50	119.50	1.1	7,601	0.01%
2024/04/12	0	0.00	1	127.00	126.50	-1	7,661	-0.01%
2024/04/11	0	128.00	0.7	128.94	126.50	-0.7	7,811	-0.01%
2024/04/10	3.6	129.05	2	130.50	131.00	1.6	7,845	0.02%
2024/04/09	2	123.50	0	0.00	123.00	2	7,839	0.03%
2024/04/08	1	124.00	5	124.90	123.50	-4	7,997	-0.05%
2024/04/03	0	0.00	0.5	128.50	127.00	-0.5	8,132	-0.01%
2024/04/02	1.5	129.20	2	128.75	130.50	-0.5	8,341	-0.01%
2024/04/01	9.1	128.08	3.4	125.47	129.00	5.7	8,479	0.07%
2024/03/29	0.4	124.50	5	123.30	124.00	-4.6	8,603	-0.05%
2024/03/28	4	121.00	2	121.75	122.00	2	8,650	0.02%
2024/03/27	19.1	122.50	9.1	122.82	120.50	10	8,756	0.11%
2024/03/26	13.5	131.63	10	133.20	130.00	3.5	8,752	0.04%
2024/03/25	1	140.53	0	0.00	144.00	1	8,709	0.01%
2024/03/22	4	139.00	4	139.00	139.00	0	8,783	0.00%
2024/03/21	9.1	138.72	4	141.00	138.00	5.1	8,806	0.06%
2024/03/20	9.5	142.53	9	145.94	141.00	0.5	8,816	0.01%
2024/03/19	2	148.97	0	147.50	147.00	2	8,862	0.02%
2024/03/18	1	148.00	2	148.50	148.00	-1	8,978	-0.01%
2024/03/15	4.1	147.00	6.1	149.09	148.50	-2	9,251	-0.02%
2024/03/14	4.1	148.05	0	149.00	147.50	4.1	9,831	0.04%
2024/03/13	13	158.38	3	161.50	151.50	10	10,057	0.10%
2024/03/12	2	154.00	1	156.00	154.50	1	9,991	0.01%
2024/03/11	0	0.00	2	150.00	154.50	-2	10,105	-0.02%
2024/03/08	11.1	150.25	19.3	149.75	148.50	-8.2	10,127	-0.08%
2024/03/07	15	158.13	8.1	162.69	155.00	6.9	10,062	0.07%
2024/03/06	7	158.93	7.4	158.41	158.00	-0.3	10,002	0.00%
2024/03/05	1.1	162.05	2	165.00	162.00	-0.9	10,160	-0.01%
2024/03/04	3.5	166.09	8.8	165.30	164.50	-5.3	10,361	-0.05%
2024/03/01	1	156.00	1	159.00	156.00	0	10,240	0.00%
2024/02/29	2	156.25	1	157.00	156.00	1	10,254	0.01%
2024/02/27	15.2	163.97	12.1	162.33	157.00	3	10,264	0.03%
2024/02/26	9	169.67	5.8	168.65	169.00	3.2	10,059	0.03%
2024/02/23	16.1	165.67	19.7	166.28	165.00	-3.6	9,991	-0.04%
2024/02/22	11.7	163.22	10.8	163.50	162.50	1	10,087	0.01%
2024/02/21	19.6	167.89	19.2	167.90	164.50	0.4	9,981	0.00%
2024/02/20	11	160.87	18	162.50	161.00	-7	9,819	-0.07%
2024/02/19	6	153.67	6.1	154.51	155.00	-0.1	9,389	0.00%
2024/02/16	2	150.75	2	149.50	151.00	0	9,275	0.00%
2024/02/15	1	147.50	1.1	148.07	149.50	-0.1	9,195	0.00%
2024/02/05	0.3	145.00	4	145.50	144.50	-3.7	9,111	-0.04%
2024/02/02	8	147.56	6	146.75	145.00	2	9,144	0.02%
2024/01/31	1	144.50	0	0.00	144.00	1	9,189	0.01%
2024/01/30	2	144.00	1	143.50	143.50	1	9,159	0.01%
2024/01/29	2	141.25	0	0.00	141.50	2	9,156	0.02%
2024/01/25	0	0.00	4	143.88	140.00	-4	9,200	-0.04%
2024/01/24	3	145.50	0	0.00	143.00	3	9,279	0.03%
2024/01/23	5	147.10	3	145.33	145.50	2	9,467	0.02%
2024/01/22	0	0.00	2	142.00	142.50	-2	9,501	-0.02%
2024/01/19	2.1	139.98	0	0.00	139.00	2.1	9,717	0.02%
2024/01/18	9	142.66	8.1	147.16	138.50	1	9,821	0.01%
2024/01/17	8	152.25	3	153.00	150.00	5	9,799	0.05%
2024/01/16	1.1	151.00	1	150.50	149.50	0.1	10,251	0.00%
2024/01/15	1	152.00	1	153.00	151.00	0	10,264	0.00%
2024/01/12	3	153.33	2	152.75	151.00	1	10,324	0.01%
2024/01/11	14.1	149.09	17.1	154.55	155.00	-3.1	10,410	-0.03%
2024/01/10	4	143.38	5.1	142.31	143.50	-1	10,287	-0.01%
2024/01/09	2.1	140.48	0.3	142.00	138.50	1.9	10,458	0.02%
2024/01/08	2	142.50	0.6	145.00	141.00	1.4	10,711	0.01%
2024/01/05	2.5	145.60	2	146.25	143.00	0.5	11,319	0.00%
2024/01/04	1	142.00	1	141.00	141.00	0	11,466	0.00%
2024/01/03	1.3	140.88	2	140.00	139.00	-0.7	11,586	-0.01%
2024/01/02	2.1	139.19	5	140.50	140.50	-2.9	11,620	-0.02%
2023/12/29	2.4	143.81	3	144.00	144.00	-0.6	11,662	-0.01%
2023/12/28	9.4	153.52	8	147.75	146.00	1.4	11,708	0.01%
2023/12/27	11.2	160.90	3	158.50	157.00	8.2	11,662	0.07%
2023/12/26	4	159.75	4	162.00	165.00	0	11,805	0.00%
2023/12/25	7	164.57	3	165.00	162.00	4	11,891	0.03%
2023/12/22	4	168.88	4	169.50	168.50	0	12,316	0.00%
2023/12/21	5	172.00	1.1	174.50	174.00	3.9	12,485	0.03%
2023/12/20	5.1	171.48	11.1	173.10	172.50	-6	12,573	-0.05%
2023/12/19	3	164.50	4	165.25	167.00	-1	12,762	-0.01%
2023/12/18	2.5	160.76	1	158.50	161.00	1.5	13,028	0.01%
2023/12/15	0.3	161.66	2	163.50	163.00	-1.7	13,440	-0.01%
2023/12/14	2	166.75	1	168.50	166.50	1	14,011	0.01%
2023/12/13	6	168.16	5.1	165.44	165.50	1	14,488	0.01%
2023/12/12	9.1	172.87	2	172.75	169.50	7.1	14,375	0.05%
2023/12/11	12	183.17	16	184.31	178.50	-4	14,695	-0.03%
2023/12/08	12	174.79	21.5	174.34	177.50	-9.5	14,104	-0.07%
2023/12/07	2	171.00	1	170.02	172.00	1	13,825	0.01%
2023/12/06	14	174.07	9.6	173.80	172.00	4.4	13,774	0.03%
2023/12/05	1	171.50	3	173.67	174.50	-2	13,622	-0.01%
2023/12/04	6	171.67	4	174.13	170.50	2	13,532	0.01%
2023/12/01	4	171.00	3	172.17	171.00	1	13,401	0.01%
2023/11/30	3.3	173.32	3.2	173.79	174.00	0.1	13,284	0.00%
2023/11/29	11	166.00	15	166.23	167.00	-4	13,092	-0.03%
2023/11/28	4.1	158.15	3	157.67	158.00	1.1	12,814	0.01%
2023/11/27	7.2	158.59	4	158.75	158.50	3.2	12,786	0.02%
2023/11/24	3.5	162.86	4	163.63	161.00	-0.5	12,997	0.00%
2023/11/22	11.1	167.31	9.2	166.20	165.50	1.9	13,298	0.01%
2023/11/21	9	168.44	7	171.14	170.00	2	13,415	0.01%
2023/11/20	1.2	159.33	0	0.00	158.50	1.2	13,478	0.01%
2023/11/17	6.3	159.98	4	162.62	160.00	2.3	13,757	0.02%
2023/11/16	2	169.00	6	170.58	170.00	-4	13,955	-0.03%
2023/11/15	7	176.91	10.1	172.49	171.00	-3.1	13,951	-0.02%
2023/11/14	0	0.00	1	176.50	176.50	-1	13,895	-0.01%
2023/11/13	0.1	169.46	1	172.00	174.00	-0.9	13,897	-0.01%
2023/11/10	2.1	170.09	0	0.00	172.00	2.1	13,881	0.02%
2023/11/09	1.3	177.59	3	173.00	181.50	-1.8	13,838	-0.01%
2023/11/08	1	184.50	3.2	184.64	185.00	-2.2	13,719	-0.02%
2023/11/07	0.2	176.75	1.3	177.58	178.00	-1.1	13,695	-0.01%
2023/11/06	0.2	171.50	2	172.75	176.00	-1.8	13,672	-0.01%
2023/11/03	1	172.00	2.3	172.72	168.50	-1.3	13,643	-0.01%
2023/11/02	1.2	168.26	3	167.67	168.00	-1.8	13,617	-0.01%
2023/11/01	2	163.50	10	160.35	166.00	-8	13,635	-0.06%
2023/10/31	13.3	157.25	8	158.69	153.50	5.3	13,517	0.04%
2023/10/30	15	158.30	16	158.56	160.00	-1	13,589	-0.01%
2023/10/27	13	157.08	10	157.10	156.00	3	13,992	0.02%
2023/10/26	5	152.70	7	153.57	152.50	-2	14,340	-0.01%
2023/10/25	17	154.76	11	154.68	152.50	6	14,533	0.04%
2023/10/24	20	160.33	23	160.26	158.00	-3	14,860	-0.02%
2023/10/23	3	152.67	4	153.13	154.00	-1	14,338	-0.01%
2023/10/20	6	150.33	7	151.86	152.50	-1	14,326	-0.01%
2023/10/19	15	155.87	19	156.03	155.50	-4	14,217	-0.03%
2023/10/18	11	152.27	11	150.41	156.00	0	13,995	0.00%
2023/10/17	24	156.04	16	157.94	152.50	8	13,801	0.06%
2023/10/16	14	155.46	16.2	156.26	156.50	-2.2	13,476	-0.02%
2023/10/13	40	156.76	34	157.41	151.50	6	13,271	0.05%
2023/10/12	2	145.50	13	147.35	153.00	-11	12,622	-0.09%
2023/10/11	10	139.04	10	138.95	139.50	0	12,368	0.00%
2023/10/06	7	139.14	10	139.70	138.50	-3	12,263	-0.02%
2023/10/05	11	139.41	6.1	138.77	138.50	5	12,195	0.04%
2023/10/04	2.1	137.56	9	140.78	141.50	-7	12,040	-0.06%
2023/10/03	8.1	140.32	2	137.25	137.00	6.1	12,275	0.05%
2023/10/02	19.2	141.79	15	140.10	138.00	4.1	12,863	0.03%
2023/09/28	11	145.18	15.6	143.35	143.00	-4.6	13,267	-0.03%
2023/09/27	26	142.58	22	142.68	144.00	4	13,517	0.03%
2023/09/26	22	134.80	15	134.97	134.50	7	13,603	0.05%
2023/09/25	6.6	129.83	11	130.77	133.00	-4.4	13,526	-0.03%
2023/09/22	15	129.40	8	128.52	133.00	7	13,849	0.05%
2023/09/21	10	126.15	9	125.50	125.50	1	14,184	0.01%
2023/09/20	9	129.11	9	130.29	131.00	0	14,044	0.00%
2023/09/19	25.5	141.71	28	139.79	128.00	-2.6	13,901	-0.02%
2023/09/18	4	143.54	8.1	144.67	142.00	-4.1	13,496	-0.03%
2023/09/15	0	0.00	0.9	157.50	157.50	-0.9	13,461	-0.01%
2023/09/14	38	176.09	27	176.50	175.00	11	13,913	0.08%
2023/09/13	0	0.00	1	175.50	175.00	-1	13,586	-0.01%
2023/09/08	0	0.00	0	166.00	168.00	0	14,773	0.00%
2023/09/07	0	0.00	1	166.50	163.50	-1	15,290	-0.01%
2023/09/05	0	0.00	2.5	166.63	167.00	-2.5	16,290	-0.02%
2023/09/04	0	0.00	1.2	167.06	168.00	-1.2	16,634	-0.01%
2023/09/01	0	0.00	1	159.00	159.50	-1	17,271	-0.01%
2023/08/31	0	0.00	3.1	159.13	156.50	-3.1	17,584	-0.02%
2023/08/30	7	158.14	6.2	157.63	157.00	0.8	18,058	0.00%
2023/08/29	3.6	156.09	4.7	155.41	160.00	-1.1	18,805	-0.01%
2023/08/28	5.1	147.59	18	149.50	150.00	-12.9	19,221	-0.07%
2023/08/25	15.4	160.63	7	164.89	157.00	8.4	19,358	0.04%
2023/08/24	23	172.85	24.1	174.06	174.00	-1.1	19,910	-0.01%
2023/08/23	37.2	166.63	35	167.81	166.00	2.1	20,112	0.01%
2023/08/22	36.4	169.45	23	169.67	160.00	13.4	20,234	0.07%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	-0.01%
2023/08/15	0	0.00	4	155.62	158.50	-4	20,242	-0.02%
2023/08/14	0	0.00	1	146.00	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	0	138.67	141.00	0	20,308	0.00%
2023/08/10	0.2	133.50	0.1	133.50	133.50	0.2	20,358	0.00%
2023/08/09	0	0.00	0	150.50	148.00	0	20,442	0.00%
2023/08/08	0	0.00	0	148.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	2	143.16	151.00	-2	20,689	-0.01%
2023/08/02	5.3	155.28	7	160.14	155.00	-1.7	21,105	-0.01%
2023/08/01	12.3	178.54	16.3	176.73	172.00	-3.9	20,906	-0.02%
2023/07/31	48.3	199.45	26.2	196.43	179.00	22.1	20,525	0.11%
2023/07/28	16	190.66	19.1	192.98	198.50	-3.1	20,047	-0.02%
2023/07/27	13	181.67	9.2	183.64	180.50	3.8	19,880	0.02%
2023/07/26	3	180.50	1	183.50	179.00	2	19,433	0.01%
2023/07/25	2	177.03	3.8	182.22	177.00	-1.8	19,656	-0.01%
2023/07/24	1	186.20	0.1	185.03	187.00	0.9	19,780	0.00%
2023/07/21	1.1	170.08	1.1	174.02	177.50	0	19,954	0.00%
2023/07/20	0.5	165.29	4.1	162.53	169.50	-3.6	20,169	-0.02%
2023/07/19	1.8	153.01	10.3	151.80	154.50	-8.5	20,258	-0.04%
2023/07/18	3.2	151.64	1.8	154.60	151.50	1.4	20,636	0.01%
2023/07/17	3	168.00	1	174.81	168.00	2	20,891	0.01%
2023/07/14	1	170.99	3.9	164.31	171.00	-2.9	21,644	-0.01%
2023/07/13	4	159.88	1.7	158.98	155.50	2.4	21,909	0.01%
2023/07/12	0.3	147.50	4	145.20	149.00	-3.7	21,976	-0.02%
2023/07/11	3.5	139.79	2.8	142.74	140.00	0.7	22,120	0.00%
2023/07/10	18	144.06	27.5	143.64	135.50	-9.5	22,570	-0.04%
2023/07/07	42	133.12	45	132.77	139.50	-3	22,534	-0.01%
2023/07/06	34.5	130.03	28	131.32	127.00	6.5	22,047	0.03%
2023/07/05	13	126.38	12.5	127.84	125.50	0.5	21,434	0.00%
2023/07/04	18.7	120.04	22	122.00	125.50	-3.3	21,112	-0.02%
2023/07/03	4.1	108.30	1	111.50	114.50	3	20,806	0.01%
2023/06/30	5.1	101.13	6	101.00	104.50	-0.9	20,712	0.00%
2023/06/29	20	98.16	20	99.00	98.70	0	20,341	0.00%
2023/06/28	7	92.61	0.1	97.90	97.90	7	19,893	0.03%
2023/06/27	6	88.08	13.2	88.70	89.00	-7.2	20,094	-0.04%
2023/06/26	6	89.53	8.5	90.09	90.10	-2.5	19,866	-0.01%
2023/06/21	8	90.51	9	90.93	92.20	-1	19,708	-0.01%
2023/06/20	7	88.36	12	87.19	88.60	-5	19,208	-0.03%
2023/06/19	6	88.88	4	89.20	90.70	2	18,768	0.01%
2023/06/16	5	89.96	7	89.26	92.10	-2	18,565	-0.01%
2023/06/15	10	83.98	7	83.83	84.80	3	18,196	0.02%
2023/06/14	29.1	80.96	27.1	81.25	84.30	2	18,049	0.01%
2023/06/13	9	79.14	3.1	80.90	79.40	5.9	17,765	0.03%
2023/06/12	33	76.58	41	76.95	76.50	-8	17,286	-0.05%
2023/06/09	3	72.73	13.3	73.07	76.40	-10.3	16,832	-0.06%
2023/06/08	5.1	69.03	15	69.77	69.50	-9.9	16,464	-0.06%
2023/06/07	15	67.88	12	68.18	70.40	3	16,277	0.02%
2023/06/06	16	65.16	17	63.92	65.50	-1	15,799	-0.01%
2023/06/05	15	65.99	17	65.38	65.00	-2	15,654	-0.01%
2023/06/02	37.2	63.46	36	63.64	64.00	1.2	15,416	0.01%
2023/06/01	6	61.42	8	61.53	63.30	-2	14,530	-0.01%
2023/05/31	12	58.48	16	58.71	57.60	-4	13,933	-0.03%
2023/05/30	22	57.77	17	57.55	57.40	5	13,599	0.04%
2023/05/29	8	55.25	21	54.69	56.50	-13	12,844	-0.10%
2023/05/26	15	51.16	25	51.00	51.40	-10	12,316	-0.08%
2023/05/25	2	47.30	1	47.30	47.05	1	12,146	0.01%
2023/05/24	1	47.70	0	0.00	47.65	1	12,510	0.01%
2023/05/23	3	47.73	1	47.55	47.65	2	12,804	0.02%
2023/05/22	1	46.20	0	0.00	46.40	1	13,170	0.01%
2023/05/19	8	47.23	4	46.49	46.70	4	13,280	0.03%
2023/05/16	2	44.75	0	0.00	43.90	2	13,521	0.01%
2023/05/15	1.5	43.73	12	43.72	43.45	-10.5	13,738	-0.08%
2023/05/12	10	45.20	3	44.95	44.70	7	14,432	0.05%
2023/05/11	8.5	45.79	2	46.33	45.10	6.5	14,491	0.04%
2023/05/10	2.1	47.65	2	47.95	47.50	0	14,739	0.00%
2023/05/09	5	51.76	23	50.73	50.10	-18	14,593	-0.12%
2023/05/08	8	52.16	1	52.50	52.30	7	14,584	0.05%
2023/05/05	4	51.10	13	51.67	51.10	-9	14,625	-0.06%
2023/05/04	2	53.00	0	0.00	52.70	2	14,834	0.01%
2023/05/03	14	52.59	5	51.88	52.70	9	14,940	0.06%
2023/04/28	20	50.14	9	50.93	50.80	11	15,519	0.07%
2023/04/27	3	48.80	3	48.88	49.30	0	15,715	0.00%
2023/04/26	6	48.96	10	47.73	49.10	-4	15,602	-0.03%
2023/04/25	15	49.40	7	48.80	47.55	8	15,561	0.05%
2023/04/24	20	51.63	3	51.73	50.80	17	15,651	0.11%
2023/04/21	19	53.31	2	55.55	51.00	17	16,233	0.10%
2023/04/20	13	58.43	21	58.32	56.10	-8	15,952	-0.05%
2023/04/19	23	61.01	29	61.53	60.00	-6	15,709	-0.04%
2023/04/18	1	58.10	5	58.04	59.20	-4	14,989	-0.03%
2023/04/17	7	54.34	6	53.70	53.90	1	14,833	0.01%
2023/04/14	3.1	53.39	1	53.40	52.70	2.1	14,809	0.01%
2023/04/13	8	54.10	30	54.50	53.10	-22	14,713	-0.15%
2023/04/12	15	52.68	11	53.53	52.50	4	14,240	0.03%
2023/04/11	2	51.95	5	52.44	52.20	-3	13,914	-0.02%
2023/04/10	6	50.50	3	51.13	51.40	3	13,711	0.02%
2023/04/07	17	50.76	11	51.25	50.80	6	13,678	0.04%
2023/04/06	5	52.48	5	52.18	51.90	0	13,603	0.00%
2023/03/31	10	51.52	7	51.71	51.50	3	13,485	0.02%
2023/03/30	3	51.33	1	50.70	50.70	2	13,582	0.01%
2023/03/29	10	50.32	9.1	50.54	51.10	0.9	13,391	0.01%
2023/03/28	8.1	50.04	8	50.94	48.50	0.1	13,112	0.00%
2023/03/27	2	48.08	7	48.47	48.05	-5	12,701	-0.04%
2023/03/24	3	47.33	0	0.00	47.50	3	12,630	0.02%
2023/03/20	5	45.94	3	45.88	45.80	2	12,591	0.02%
2023/03/17	3	44.40	1	43.10	43.10	2	12,405	0.02%
2023/03/16	1	45.55	7	44.65	44.15	-6	12,317	-0.05%
2023/03/15	0	0.00	1	47.85	46.55	-1	12,378	-0.01%
2023/03/14	2	47.25	0	0.00	47.00	2	12,440	0.02%
2023/03/13	1	47.25	6	47.24	47.10	-5	12,889	-0.04%
2023/03/10	3	49.20	22	47.91	48.20	-19	14,009	-0.14%
2023/03/09	3	52.97	3	51.73	50.60	0	14,839	0.00%
2023/03/08	9	51.66	5	51.88	51.80	4	15,272	0.03%
2023/03/07	8	50.88	4	51.03	50.90	4	15,925	0.03%
2023/03/06	2	49.25	3	49.12	49.10	-1	15,791	-0.01%
2023/03/03	0	0.00	2	48.65	48.25	-2	15,673	-0.01%
2023/03/02	3	48.22	1	48.20	48.20	2	15,631	0.01%
2023/03/01	4	47.64	0	0.00	47.35	4	15,591	0.03%
2023/02/24	2	48.48	10	48.32	47.60	-8	15,639	-0.05%
2023/02/23	3	47.95	2	48.30	48.00	1	15,656	0.01%
2023/02/22	16	48.88	8	48.75	48.70	8	15,445	0.05%
2023/02/21	7	55.43	5.1	54.78	54.10	1.9	15,113	0.01%
2023/02/20	9.1	54.62	17	54.05	55.00	-7.9	14,783	-0.05%
2023/02/17	4	52.10	4	51.53	51.30	0	14,276	0.00%
2023/02/16	5	51.88	5	51.28	52.20	0	14,087	0.00%
2023/02/15	2	50.50	1	50.40	50.40	1	13,916	0.01%
2023/02/14	4	50.31	3	49.85	49.70	1	13,857	0.01%
2023/02/13	118	51.06	123	50.95	50.70	-5	13,710	-0.04%	大買/大賣/
2023/02/10	33	53.36	24	53.44	51.50	9	13,452	0.07%
2023/02/09	7	50.09	5	50.02	50.70	2	12,702	0.02%
2023/02/08	23	51.04	19	49.34	49.10	4	12,586	0.03%
2023/02/07	0	0.00	1	48.55	49.40	-1	12,211	-0.01%
2023/02/06	0	0.00	1	48.71	48.55	-1	12,110	-0.01%
2023/02/03	3	48.72	15.3	48.14	47.65	-12.3	11,964	-0.10%
2023/02/02	16	50.27	22	49.90	49.60	-6	11,797	-0.05%
2023/02/01	7.1	48.82	1.1	49.41	48.40	6	11,384	0.05%
2023/01/31	21	48.72	7	48.73	49.40	14	11,123	0.13%
2023/01/30	3.2	46.58	4	47.23	48.85	-0.8	10,565	-0.01%
2023/01/17	17	44.71	1	45.85	44.45	16	10,143	0.16%
2023/01/16	1	42.00	0	0.00	42.10	1	9,662	0.01%
2023/01/13	6	42.33	1	42.00	42.00	5	9,590	0.05%
2023/01/12	1	41.80	1	42.40	42.50	0	9,425	0.00%
2023/01/11	19	43.66	17	42.84	42.30	2	9,065	0.02%
2023/01/10	1	44.20	2	44.03	44.85	-1	8,348	-0.01%
2023/01/09	2	40.38	9	40.11	40.80	-7	8,206	-0.09%
2023/01/06	2	39.40	1	39.40	39.50	1	8,114	0.01%
2023/01/05	5	40.59	4	40.45	39.60	1	8,046	0.01%
2023/01/04	3	41.80	4	41.60	41.65	-1	7,904	-0.01%
2023/01/03	5	41.19	1	39.85	41.60	4	7,805	0.05%
2022/12/30	1	39.80	2	40.25	39.80	-1	7,719	-0.01%
2022/12/29	2	39.98	2	40.58	39.95	0	7,708	0.00%
2022/12/28	5	41.09	15	40.56	40.70	-10	7,677	-0.13%
2022/12/27	9	42.17	14	42.30	41.80	-5	7,597	-0.07%
2022/12/26	14	42.74	5	42.38	42.25	9	7,521	0.12%
2022/12/23	2	41.83	0	0.00	41.60	2	7,400	0.03%
2022/12/22	7	43.25	3	43.10	43.10	4	7,244	0.06%
2022/12/21	6	47.30	0	0.00	47.85	6	7,004	0.09%
2022/12/16	2	52.10	4	52.60	51.00	-2	7,104	-0.03%
2022/12/15	1	53.50	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	3	52.80	54.70	-3	7,095	-0.04%
2022/12/13	0	52.50	1	52.50	51.70	-1	7,041	-0.01%
2022/12/12	0	0.00	3	51.30	52.00	-3	7,009	-0.04%
2022/12/09	0	0.00	1	51.50	51.50	-1	7,003	-0.01%
2022/12/07	5	49.57	1	49.85	49.20	4	7,066	0.06%
2022/12/06	7	52.29	1	52.00	52.80	6	6,959	0.09%
2022/12/05	69	52.55	66	52.72	53.00	3	6,922	0.04%
2022/12/02	61.1	52.12	60	51.99	51.20	1.1	6,501	0.02%
2022/12/01	47	48.26	54	48.66	51.30	-7	5,283	-0.13%
2022/11/30	13	43.97	15	45.35	46.65	-2	4,347	-0.05%
2022/11/29	8	40.39	14	40.91	42.45	-6	3,858	-0.16%
2022/11/28	4	37.66	6	37.90	38.60	-2	3,050	-0.07%
2022/11/25	1	35.25	13	35.33	35.10	-12	2,937	-0.41%
2022/11/24	2	36.60	0	0.00	35.60	2	2,940	0.07%
2022/11/23	0	0.00	4	35.85	36.25	-4	2,940	-0.14%
2022/11/22	7	36.40	12	35.98	36.00	-5	2,943	-0.17%
2022/11/21	9	37.11	1	37.25	36.80	8	2,890	0.28%
2022/11/18	12	35.75	2	35.05	35.95	10	2,836	0.35%
2022/11/17	7	33.93	3	34.30	34.35	4	2,771	0.14%
2022/11/16	3	33.10	2	32.40	32.25	1	2,732	0.04%
2022/11/14	2	33.93	0	0.00	34.00	2	2,867	0.07%
2022/11/11	8	35.16	6	33.90	33.90	2	2,893	0.07%
2022/11/10	1	34.85	1	34.50	34.30	0	2,877	0.00%
2022/11/08	0	0.00	1	34.60	33.90	-1	2,922	-0.03%
2022/11/07	0	0.00	1	34.40	33.35	-1	2,959	-0.03%
2022/11/03	1	30.85	2	32.13	32.15	-1	3,096	-0.03%
2022/10/21	0	0.00	1	29.80	29.30	-1	3,527	-0.03%
2022/10/17	11	31.98	13.7	30.87	32.40	-2.7	3,742	-0.07%
2022/10/14	4	31.64	0	0.00	31.45	4	3,761	0.11%
2022/10/13	5	30.10	5	30.55	30.35	0	3,764	0.00%
2022/10/11	1	32.80	0	0.00	33.00	1	3,802	0.03%
2022/10/05	2	35.90	3	36.30	36.00	-1	4,061	-0.02%
2022/09/29	0	0.00	1	34.60	33.55	-1	4,352	-0.02%
2022/09/28	3	34.50	0	0.00	33.55	3	4,408	0.07%
2022/09/27	1	35.30	2	36.75	37.25	-1	4,521	-0.02%
2022/09/26	1	36.25	9	36.24	35.90	-8	4,622	-0.17%
2022/09/23	6	40.70	6	41.21	37.55	0	4,669	0.00%
2022/09/22	0	0.00	3	40.03	40.20	-3	4,665	-0.06%
2022/09/21	0	0.00	0.2	38.88	38.85	-0.2	4,648	0.00%
2022/09/20	0	0.00	6	38.55	38.80	-6	4,621	-0.13%
2022/09/19	0	0.00	4	38.10	37.00	-4	4,579	-0.09%
2022/09/16	0	0.00	8	39.45	38.55	-8	4,541	-0.18%
2022/09/15	3	39.95	5.3	39.95	39.90	-2.3	4,487	-0.05%
2022/09/13	1	38.50	1	38.05	38.25	0	4,320	0.00%
2022/09/12	10.3	38.55	18	38.42	39.00	-7.8	4,261	-0.18%
2022/09/08	1	34.15	4.1	35.85	36.45	-3.1	4,179	-0.07%
2022/09/07	1	34.15	2	34.00	34.10	-1	4,083	-0.02%
2022/09/06	6	33.50	5	33.57	33.65	1	4,059	0.02%
2022/09/05	4	34.35	1	39.80	34.60	3	4,000	0.07%
2022/08/30	1	38.00	2	39.05	38.80	-1	3,784	-0.03%
2022/08/29	2	38.00	1	38.10	38.00	1	3,757	0.03%
2022/08/26	4	40.04	10.1	39.35	39.35	-6.1	3,727	-0.16%
2022/08/25	0	0.00	18.1	40.77	41.15	-18.1	3,665	-0.49%
2022/08/24	1	38.90	0	0.00	38.60	1	3,583	0.03%
2022/08/23	0	0.00	3	39.03	38.85	-3	3,557	-0.08%
2022/08/22	0.2	39.93	1	39.65	39.05	-0.8	3,516	-0.02%
2022/08/19	13	39.45	4.3	39.23	39.90	8.7	3,461	0.25%
2022/08/18	0.3	37.58	2	37.53	37.65	-1.7	3,335	-0.05%
2022/08/17	2	37.90	3	38.40	37.55	-1	3,289	-0.03%
2022/08/16	3	37.87	4	37.76	37.20	-1	3,242	-0.03%
2022/08/15	4	37.65	11.2	37.88	38.00	-7.2	3,211	-0.23%
2022/08/12	2	36.25	11	36.15	36.05	-9	3,136	-0.29%
2022/08/11	11.2	35.62	12.3	36.15	36.05	-1	3,052	-0.03%
2022/08/10	12	34.00	5	35.73	35.00	7	2,947	0.24%
2022/08/09	5.3	33.03	4	33.44	35.05	1.3	2,803	0.05%
2022/08/08	3	32.02	12	33.28	33.70	-9	2,654	-0.34%
2022/08/05	2	30.25	10	30.64	30.65	-8	2,488	-0.32%
2022/08/04	2	28.00	2	28.08	27.90	0	2,438	0.00%
2022/08/03	4	26.83	12	27.45	26.60	-8	2,392	-0.33%
2022/07/29	10	30.15	7	29.84	30.05	3	2,279	0.13%
2022/07/28	2	28.50	0	0.00	28.50	2	2,211	0.09%
2022/07/26	2	28.58	11	29.50	29.45	-9	2,130	-0.42%
2022/07/25	10	29.88	20	29.72	30.40	-10	2,028	-0.49%
2022/07/21	0	0.00	1	28.00	28.10	-1	1,903	-0.05%
2022/07/20	0	0.00	0.7	27.10	27.10	-0.7	1,863	-0.04%
2022/07/19	0	0.00	5	27.44	27.50	-5	1,835	-0.27%
2022/07/18	0	0.00	22.1	27.15	28.00	-22.1	1,802	-1.22%
2022/07/15	13	26.39	1.5	26.69	26.25	11.5	1,754	0.66%
2022/07/14	14.5	27.18	0	0.00	28.15	14.5	1,684	0.86%
2022/07/13	0	29.05	1	29.25	29.50	-1	1,568	-0.06%
2022/07/12	0	0.00	15.2	28.02	29.00	-15.2	1,442	-1.05%
2022/07/11	2	26.30	11	27.08	27.00	-9	1,328	-0.68%
2022/07/08	3.2	27.00	8	28.35	27.00	-4.8	1,262	-0.38%
2022/07/06	14	24.51	0	0.00	23.50	14	1,055	1.33%
2022/07/05	6	24.46	1	25.80	25.85	5	972	0.51%
2022/07/04	0	0.00	2	25.40	25.85	-2	808	-0.25%
2022/07/01	0	0.00	1	23.30	23.50	-1	680	-0.15%
2022/06/30	1	22.45	3	22.38	22.60	-2	560	-0.36%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/13	0	0.00	4	19.50	19.75	-4	374	-1.07%
2022/05/17	0	0.00	2	19.40	19.45	-2	316	-0.63%
2022/04/27	3	18.03	0	0.00	18.05	3	279	1.07%
2022/04/13	0	18.80	1	18.10	18.20	-1	221	-0.45%
2022/03/14	1	17.90	0	0.00	17.85	1	492	0.20%
2022/03/10	1	17.40	5	17.40	17.55	-4	495	-0.81%
2022/03/09	5	16.90	0	0.00	17.00	5	491	1.02%
2022/03/08	0	0.00	1	16.75	16.75	-1	494	-0.20%
2022/03/07	0	0.00	2	17.25	17.30	-2	494	-0.40%
2022/02/24	3	17.42	2	17.60	17.25	1	547	0.18%
2022/02/18	2	18.00	0	0.00	18.05	2	697	0.29%
2022/02/15	2	18.10	0	0.00	18.00	2	757	0.26%
2022/02/11	0	18.50	0	0.00	18.30	0	758	0.00%
2022/01/26	0	0.00	2	17.20	17.05	-2	767	-0.26%
2022/01/18	0	0.00	5	18.50	18.30	-5	778	-0.64%
2022/01/17	0	0.00	5	18.30	18.30	-5	780	-0.64%
2022/01/12	2	18.43	0	0.00	18.40	2	782	0.26%
2022/01/05	3	19.15	0	0.00	18.85	3	774	0.39%
2022/01/04	2	20.10	0	0.00	19.90	2	755	0.26%
2021/12/29	11	19.80	1	20.35	19.85	10	691	1.45%
2021/12/28	2	19.93	9	19.65	19.85	-7	664	-1.05%
2021/12/27	0	0.00	2	18.80	18.80	-2	594	-0.34%
2021/12/23	6	18.58	0	0.00	18.55	6	597	1.00%
2021/12/14	0	0.00	2	18.45	18.10	-2	614	-0.33%
2021/12/13	1	18.50	0	0.00	18.50	1	616	0.16%
2021/12/10	3	18.95	0	0.00	18.70	3	614	0.49%
2021/12/09	0	0.00	1	19.20	19.60	-1	532	-0.19%
2021/12/02	0	0.00	3	18.70	18.35	-3	512	-0.59%
2021/11/30	0	0.00	8	18.63	18.70	-8	526	-1.52%
2021/11/29	5	17.72	0	0.00	18.05	5	524	0.95%
2021/11/25	6	19.40	0	0.00	19.00	6	516	1.16%
2021/11/18	0	0.00	3	19.63	19.70	-3	435	-0.69%
2021/11/17	3	19.30	7	20.56	19.95	-4	408	-0.98%
2021/11/16	6	19.56	0	0.00	19.60	6	318	1.88%
2021/11/15	0	0.00	7	17.89	17.85	-7	261	-2.68%
2021/11/10	0	0.00	2	17.60	17.65	-2	263	-0.76%
2021/11/09	0	0.00	1	17.55	17.55	-1	265	-0.38%
2021/11/03	3	17.35	0	0.00	17.55	3	269	1.11%
2021/11/02	6	17.83	0	0.00	17.15	6	273	2.19%
2021/10/25	0	0.00	1	17.25	17.25	-1	363	-0.28%
2021/10/21	0	0.00	1	16.85	16.85	-1	402	-0.25%
2021/10/18	1	16.15	0	0.00	16.10	1	514	0.19%
2021/10/06	0	0.00	3	16.95	16.10	-3	650	-0.46%
2021/09/29	3	18.08	0	0.00	17.95	3	661	0.45%
2021/09/28	0	0.00	2	18.35	18.25	-2	668	-0.30%
2021/09/23	5	16.95	0	0.00	16.90	5	669	0.75%
2021/09/22	0	0.00	5	16.91	16.90	-5	681	-0.73%
2021/09/17	4	17.23	0	0.00	17.20	4	685	0.58%
2021/09/15	0	0.00	2	16.95	17.00	-2	696	-0.29%
2021/09/06	2	18.00	0	0.00	17.75	2	774	0.26%
2021/08/24	0	18.00	0	0.00	18.00	0	915	0.00%
2021/08/20	0	0.00	2	17.68	17.60	-2	917	-0.22%
2021/08/17	2	18.05	0	0.00	18.15	2	925	0.22%
2021/08/13	0	0.00	0.1	18.10	17.95	-0.1	942	-0.01%
2021/08/10	0	0.00	2	18.90	18.75	-2	970	-0.21%
2021/08/09	0	0.00	0.2	19.00	19.00	-0.2	986	-0.02%
2021/08/05	0	0.00	0	19.65	19.65	0	1,023	0.00%
2021/08/04	0	0.00	2	20.00	19.75	-2	1,049	-0.19%
2021/08/03	0	0.00	0.1	19.70	20.05	-0.1	1,060	-0.01%
2021/07/29	1	19.30	0	0.00	19.30	1	1,010	0.10%
2021/07/28	0	0.00	3	19.27	19.30	-3	1,014	-0.30%
2021/07/23	0	0.00	3	20.52	20.35	-3	974	-0.31%
2021/07/16	1	20.10	0	0.00	19.55	1	1,156	0.09%
2021/07/14	2	19.75	0	0.00	19.50	2	1,241	0.16%
2021/07/12	0	0.00	1	18.95	18.90	-1	1,227	-0.08%
2021/07/08	0	0.00	1	19.20	19.10	-1	1,271	-0.08%
2021/06/25	0	0.00	1	19.75	19.50	-1	1,583	-0.06%
2021/06/24	0	0.00	1	19.75	19.55	-1	1,595	-0.06%
2021/06/17	1	19.70	1	19.95	20.00	0	1,624	0.00%
2021/06/16	1	20.25	1	21.00	20.70	0	1,615	0.00%
2021/06/02	1	20.50	0	0.00	20.00	1	1,790	0.06%
2021/05/26	0	0.00	1	19.20	19.10	-1	1,681	-0.06%
2021/05/18	1	16.20	0	0.00	17.15	1	1,747	0.06%
2021/05/12	0	0.00	5	19.20	17.30	-5	1,686	-0.30%
2021/05/07	0	22.20	0	0.00	21.40	0	1,642	0.00%
2021/05/04	1	20.60	0	0.00	20.45	1	1,627	0.06%
2021/05/03	1	21.85	0	0.00	21.80	1	1,607	0.06%
2021/04/27	0	0.00	2	24.00	24.20	-2	1,594	-0.13%
2021/04/23	6	23.23	5	23.15	23.10	1	1,457	0.07%
2021/04/22	3	23.38	2	23.55	22.95	1	1,422	0.07%
2021/04/21	0	0.00	1	23.65	24.25	-1	1,399	-0.07%
2021/04/19	1	24.00	1	25.20	24.00	0	1,310	0.00%
2021/04/16	2	25.25	0	0.00	25.20	2	1,271	0.16%
2021/04/13	1	25.55	0	0.00	25.90	1	1,261	0.08%
2021/04/09	1	25.35	0	0.00	25.95	1	1,216	0.08%
2021/04/06	0	25.55	0	0.00	25.25	0	1,131	0.00%
2021/04/01	24	25.35	14	25.57	25.25	10	1,108	0.90%
2021/03/30	11	23.55	0	0.00	23.50	11	989	1.11%
2021/03/26	1	23.45	0	0.00	23.30	1	979	0.10%
2021/03/23	1	24.10	0	0.00	23.90	1	971	0.10%
2021/03/15	0	0.00	4	24.10	24.10	-4	1,021	-0.39%
2021/03/08	0	22.55	0	0.00	22.25	0	1,162	0.00%
2021/03/03	0	0.00	0.1	23.05	22.85	-0.1	1,211	-0.01%
2021/03/02	0	0.00	19.4	23.21	23.10	-19.4	1,222	-1.59%
2021/02/23	0	0.00	7	24.35	24.10	-7	1,336	-0.52%
2021/02/22	0	0.00	1	24.30	24.65	-1	1,356	-0.07%
2021/01/21	10	21.65	10	21.40	21.65	0	1,631	0.00%
2021/01/20	1	22.50	0	0.00	22.35	1	1,622	0.06%
2021/01/15	1	24.00	0	0.00	23.70	1	1,616	0.06%
2021/01/14	1	25.00	0	0.00	24.95	1	1,610	0.06%
2021/01/08	3	25.78	0	0.00	25.40	3	1,676	0.18%
2020/12/31	0	0.00	4	27.13	26.95	-4	1,715	-0.23%
2020/12/30	0	0.00	2	26.53	26.30	-2	1,696	-0.12%
2020/12/28	0	0.00	1	26.50	26.40	-1	1,710	-0.06%
2020/12/22	2	26.00	0	0.00	26.00	2	1,777	0.11%
2020/12/16	2	26.25	0	0.00	26.70	2	1,890	0.11%
2020/12/15	2	26.15	0	0.00	26.15	2	1,910	0.10%
2020/12/14	1	26.55	0	0.00	26.60	1	1,941	0.05%
2020/12/11	2	26.73	1	26.85	26.30	1	1,985	0.05%
2020/12/10	1	27.25	2	27.60	27.10	-1	2,064	-0.05%
2020/12/09	1	27.90	0	0.00	27.80	1	2,183	0.05%
2020/12/08	2	28.13	0	0.00	28.05	2	2,223	0.09%
2020/12/04	2	28.88	2	28.85	28.75	0	2,314	0.00%
2020/12/03	18	29.93	15	30.71	29.30	3	2,294	0.13%
2020/12/01	2	27.70	0	0.00	27.70	2	2,160	0.09%
2020/11/27	0	0.00	1	28.65	28.80	-1	2,428	-0.04%
2020/11/25	0	0.00	11	29.08	28.30	-11	2,427	-0.45%
2020/11/24	11	28.75	0	0.00	28.15	11	2,414	0.46%
2020/11/23	0	0.00	1	28.55	28.50	-1	2,420	-0.04%
2020/11/20	0	0.00	1	29.00	28.70	-1	2,430	-0.04%
2020/11/18	0	0.00	5	28.15	28.35	-5	2,416	-0.21%
2020/11/17	6	28.02	1	27.65	28.15	5	2,480	0.20%
2020/11/16	0	0.00	3	27.15	27.20	-3	2,527	-0.12%
2020/11/11	0	0.00	2	26.60	26.60	-2	2,772	-0.07%
2020/11/10	1	26.50	0	0.00	26.20	1	2,921	0.03%
2020/11/09	2	27.15	2	28.00	27.10	0	3,255	0.00%
2020/11/06	2	26.60	3	26.13	26.35	-1	3,287	-0.03%
2020/11/02	1	24.90	0	0.00	25.00	1	3,299	0.03%
2020/10/30	2	25.10	0	0.00	25.00	2	3,336	0.06%
2020/10/28	1	25.80	0	0.00	25.80	1	3,406	0.03%
2020/10/27	1	26.20	2	26.05	26.05	-1	3,465	-0.03%
2020/10/21	1	26.90	0	0.00	26.85	1	3,899	0.03%
2020/10/12	3	26.52	2	26.90	26.15	1	4,650	0.02%
2020/10/08	0	0.00	1	28.15	27.30	-1	4,665	-0.02%
2020/09/30	1	26.95	0	0.00	26.80	1	4,936	0.02%
2020/09/29	4	26.78	0	0.00	26.70	4	5,026	0.08%
2020/09/25	1	27.00	2	26.50	26.25	-1	5,952	-0.02%
2020/09/24	1	27.60	0	0.00	27.35	1	6,373	0.02%
2020/09/23	2	28.50	5	28.36	28.25	-3	6,663	-0.05%
2020/09/22	3	28.18	0	0.00	28.25	3	6,990	0.04%
2020/09/21	5	29.18	0	0.00	29.10	5	7,095	0.07%
2020/09/17	4	30.09	0	0.00	29.95	4	7,144	0.06%
2020/09/16	1	30.00	0	0.00	29.90	1	7,134	0.01%
2020/09/15	4	31.24	12	30.85	30.65	-8	7,208	-0.11%
2020/09/14	10	31.43	11	31.45	30.70	-1	7,299	-0.01%
2020/09/11	3	30.12	2	30.13	30.25	1	7,170	0.01%
2020/09/09	1	29.30	2	29.60	29.30	-1	7,078	-0.01%
2020/09/08	2	28.85	1	28.70	28.80	1	7,074	0.01%
2020/09/07	4	29.19	2	30.00	28.85	2	7,080	0.03%
2020/09/04	3	30.17	0	0.00	29.95	3	7,055	0.04%
2020/09/03	3	30.00	3	30.55	30.10	0	7,016	0.00%
2020/09/02	3	30.87	5	30.86	31.10	-2	6,930	-0.03%
2020/09/01	1	28.35	0	0.00	28.30	1	6,792	0.01%
2020/08/28	1	27.50	0	0.00	27.45	1	6,820	0.01%
2020/08/26	1	28.20	0	0.00	28.20	1	6,834	0.01%
2020/08/25	0	0.00	4	27.85	27.70	-4	6,822	-0.06%
2020/08/24	1	27.45	0	0.00	27.45	1	6,819	0.01%
2020/08/21	2	26.70	3	26.83	27.75	-1	6,827	-0.01%
2020/08/20	5	26.70	0	0.00	25.80	5	6,782	0.07%
2020/08/19	3	28.70	0	0.00	28.60	3	6,700	0.04%
2020/08/17	1	31.80	3	31.68	31.55	-2	6,751	-0.03%
2020/08/14	1	31.60	4	32.10	31.80	-3	6,747	-0.04%
2020/08/13	4	32.19	5	33.10	33.05	-1	6,606	-0.02%
2020/08/12	0	0.00	4	29.74	30.10	-4	6,279	-0.06%
2020/08/11	4	26.98	0	0.00	27.40	4	6,228	0.06%
2020/08/07	1	28.00	1	27.60	28.20	0	6,290	0.00%
2020/08/06	2	28.05	1	29.50	28.20	1	6,313	0.02%
2020/08/05	4	29.29	0	0.00	29.15	4	6,412	0.06%
2020/08/04	1	28.85	0	0.00	28.85	1	6,458	0.02%
2020/08/03	0	0.00	1	28.60	28.20	-1	6,424	-0.02%
2020/07/31	11	28.36	11	28.27	28.35	0	6,419	0.00%
2020/07/30	1	27.30	1	27.65	27.75	0	6,375	0.00%
2020/07/29	0	0.00	3	26.68	27.30	-3	6,357	-0.05%
2020/07/28	1	26.85	2	29.25	26.60	-1	6,282	-0.02%
2020/07/27	8	30.57	2	30.20	28.85	6	6,184	0.10%
2020/07/24	12	32.60	18	33.90	31.80	-6	6,070	-0.10%
2020/07/23	1	30.95	0	0.00	31.20	1	5,660	0.02%
2020/07/22	19	31.75	2	31.95	31.75	17	5,608	0.30%
2020/07/21	0	0.00	1	31.75	31.75	-1	5,490	-0.02%
2020/07/20	0	0.00	1	29.00	30.20	-1	5,490	-0.02%
2020/07/17	0	0.00	1	30.65	29.25	-1	5,456	-0.02%
2020/07/16	0	0.00	2	29.18	30.55	-2	5,427	-0.04%
2020/07/14	2	31.33	7	31.07	30.75	-5	5,345	-0.09%
2020/07/13	1	32.10	1	31.10	31.50	0	5,304	0.00%
2020/07/10	1	30.65	5	31.62	31.50	-4	5,255	-0.08%
2020/07/09	3	35.00	2	34.53	34.00	1	5,149	0.02%
2020/07/08	5	34.96	0	0.00	35.25	5	5,049	0.10%
2020/07/07	17	36.00	24	36.42	35.35	-7	4,966	-0.14%
2020/07/06	6	34.42	4	35.09	35.30	2	4,304	0.05%
2020/07/03	16	31.74	11	31.60	32.10	5	4,067	0.12%
2020/07/02	6	28.28	11	28.65	29.20	-5	3,614	-0.14%
2020/07/01	0	0.00	5	26.26	26.55	-5	3,275	-0.15%
2020/06/30	1	24.15	3	24.42	24.25	-2	2,928	-0.07%
2020/06/29	5	23.28	0	0.00	22.95	5	2,782	0.18%
2020/06/24	1	23.25	0	0.00	23.30	1	2,747	0.04%
2020/06/23	1	23.50	0	0.00	23.05	1	2,692	0.04%
2020/06/22	4	23.86	3	24.00	23.45	1	2,670	0.04%
2020/06/19	10	23.75	12	24.30	24.35	-2	2,548	-0.08%
2020/06/16	1	21.80	1	22.10	22.15	0	2,328	0.00%
2020/06/11	2	22.00	0	0.00	21.10	2	2,307	0.09%
2020/06/08	0	0.00	22	22.85	22.65	-22	2,335	-0.94%
2020/06/05	0	0.00	3	23.90	23.65	-3	2,302	-0.13%
2020/06/04	11	24.27	0	0.00	23.85	11	2,291	0.48%
2020/06/02	10	24.30	10	23.20	23.35	0	2,249	0.00%
2020/05/29	0	0.00	1	23.30	23.50	-1	2,185	-0.05%
2020/05/27	11	24.85	9	24.56	24.45	2	2,127	0.09%
2020/05/26	0	0.00	1	24.80	24.40	-1	2,088	-0.05%
2020/05/25	2	24.90	2	25.15	24.75	0	2,046	0.00%
2020/05/22	0	0.00	2	23.85	23.50	-2	1,933	-0.10%
2020/05/21	21	22.57	11	23.79	23.90	10	1,837	0.54%
2020/05/18	1	21.10	0	0.00	20.95	1	1,723	0.06%
2020/05/15	0	0.00	1	23.20	22.45	-1	1,652	-0.06%
2020/05/14	0	0.00	2	22.40	22.50	-2	1,597	-0.13%
2020/05/13	0	0.00	2	23.33	23.90	-2	1,555	-0.13%
2020/05/12	1	22.80	0	0.00	23.80	1	1,517	0.07%
2020/05/11	4	21.94	2	22.35	22.40	2	1,391	0.14%
2020/05/08	3	20.50	1	20.60	20.40	2	1,312	0.15%
2020/05/07	0	0.00	10	20.40	20.45	-10	1,295	-0.77%
2020/05/05	1	19.70	0	0.00	19.80	1	1,278	0.08%
2020/05/04	0	0.00	3	18.55	19.40	-3	1,264	-0.24%
2020/04/30	1	19.35	0	0.00	19.15	1	1,273	0.08%
2020/04/29	1	18.50	0	0.00	18.90	1	1,251	0.08%
2020/04/16	0	0.00	1	15.55	15.80	-1	1,261	-0.08%
2020/04/09	3	14.80	0	0.00	14.80	3	1,574	0.19%
2020/04/07	0	0.00	2	12.70	13.15	-2	1,951	-0.10%
2020/03/20	1	11.40	0	0.00	11.35	1	2,125	0.05%
2020/03/18	1	12.90	0	0.00	11.65	1	2,116	0.05%
2020/03/17	0	0.00	1	12.70	12.65	-1	2,135	-0.05%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/11	0	0.00	2	19.70	19.20	-2	2,086	-0.10%
2020/03/03	0	0.00	10	20.00	19.80	-10	2,086	-0.48%
2020/03/02	0	0.00	1	19.70	19.50	-1	2,101	-0.05%
2020/02/27	0	0.00	10	19.75	19.70	-10	2,111	-0.47%
2020/02/14	0	0.00	1	21.35	21.30	-1	2,257	-0.04%
2020/02/13	1	21.10	6	21.45	21.10	-5	2,263	-0.22%
2020/02/07	1	20.20	0	0.00	20.25	1	2,345	0.04%
2020/02/06	6	21.34	1	21.20	21.20	5	2,381	0.21%
2020/02/03	1	19.35	0	0.00	19.70	1	2,565	0.04%
2020/01/30	3	22.70	1	22.80	22.35	2	2,811	0.07%
2020/01/17	1	24.85	0	0.00	24.70	1	3,082	0.03%
2020/01/16	1	24.95	0	0.00	25.00	1	3,070	0.03%
2020/01/15	18	25.69	0	0.00	25.35	18	3,060	0.59%
2020/01/14	10	25.10	0	0.00	25.65	10	3,036	0.33%
2020/01/13	1	24.30	0	0.00	24.65	1	2,964	0.03%
2020/01/08	1	24.80	0	0.00	24.20	1	3,003	0.03%
2020/01/07	7	26.24	5	25.25	25.20	2	2,965	0.07%
2020/01/06	0	0.00	4	25.55	25.50	-4	2,817	-0.14%
2020/01/03	1	25.15	6	25.63	25.05	-5	2,734	-0.18%
2020/01/02	3	25.75	3	25.95	25.75	0	2,654	0.00%
2019/12/31	6	25.70	8	25.13	25.55	-2	2,553	-0.08%
2019/12/30	3	24.05	6	23.86	23.90	-3	2,237	-0.13%
2019/12/27	1	23.50	1	23.70	23.50	0	2,207	0.00%
2019/12/26	1	23.60	0	0.00	23.50	1	2,256	0.04%
2019/12/25	1	23.55	0	0.00	23.60	1	2,248	0.04%
2019/12/24	0	0.00	1	23.65	23.25	-1	2,250	-0.04%
2019/12/23	1	23.25	1	23.80	23.20	0	2,242	0.00%
2019/12/20	1	23.50	0	0.00	23.35	1	2,311	0.04%
2019/12/18	1	23.30	0	0.00	23.05	1	2,398	0.04%
2019/12/13	1	23.35	0	0.00	23.20	1	2,367	0.04%
2019/12/12	5	23.80	7	23.38	23.25	-2	2,349	-0.09%
2019/12/11	9	24.91	1	25.00	24.00	8	2,311	0.35%
2019/12/05	0	0.00	5	23.90	23.80	-5	2,186	-0.23%
2019/12/02	1	23.45	0	0.00	23.60	1	2,178	0.05%
2019/11/27	5	23.90	0	0.00	24.35	5	2,183	0.23%
2019/11/26	0.4	23.80	0	0.00	23.90	0.4	2,162	0.02%
2019/11/19	0	0.00	2	25.50	25.50	-2	2,120	-0.09%
2019/11/14	0	0.00	7	24.70	24.60	-7	2,032	-0.34%
2019/11/13	7	25.19	1	25.25	25.10	6	2,016	0.30%
2019/11/11	1	23.40	0	0.00	23.45	1	1,949	0.05%
2019/11/08	2	24.68	0	0.00	24.95	2	1,925	0.10%
2019/11/07	1	25.00	0	0.00	24.50	1	1,905	0.05%
2019/11/06	2	25.55	1	25.00	25.15	1	1,866	0.05%
2019/11/05	4	27.25	5	26.71	26.35	-1	1,813	-0.06%
2019/11/04	1	27.65	2	28.10	27.60	-1	1,767	-0.06%
2019/11/01	7	27.16	8	27.42	27.45	-1	1,654	-0.06%
2019/10/31	10	25.80	10	25.50	25.60	0	1,565	0.00%
2019/10/29	5	25.87	11	26.55	25.85	-6	1,464	-0.41%
2019/10/25	1	23.90	2	23.85	23.60	-1	1,054	-0.09%
2019/10/22	7	22.89	0	0.00	22.55	7	940	0.74%
2019/10/18	1	22.60	0	0.00	22.60	1	947	0.11%
2019/10/17	2	23.20	14	22.75	23.10	-12	928	-1.29%
2019/10/16	0	0.00	10	22.00	21.55	-10	848	-1.18%
2019/10/15	0	0.00	2	21.80	21.80	-2	848	-0.24%
2019/10/09	2	21.15	0	0.00	21.10	2	845	0.24%
2019/10/07	0	0.00	16	22.00	21.75	-16	845	-1.89%
2019/10/03	0	0.00	10	22.80	22.75	-10	849	-1.18%
2019/10/02	10	22.50	0	0.00	22.60	10	843	1.19%
2019/10/01	1	21.80	0	0.00	21.65	1	835	0.12%
2019/09/27	2	22.23	0	0.00	21.65	2	832	0.24%
2019/09/26	9	22.44	4	22.55	22.30	5	833	0.60%
2019/09/25	41	22.91	4	22.30	22.30	37	787	4.70%
2019/09/24	4	22.50	8	22.59	22.75	-4	705	-0.57%
2019/09/10	2	20.35	0	0.00	20.35	2	601	0.33%
2019/09/06	2	21.05	0	0.00	21.05	2	678	0.29%
2019/09/03	0	0.00	2	21.80	21.10	-2	674	-0.30%
2019/09/02	2	20.60	0	0.00	20.50	2	644	0.31%
2019/08/05	0	0.00	7	20.10	19.55	-7	601	-1.16%
2019/07/30	4	21.53	0	0.00	21.40	4	600	0.67%
2019/07/29	1	22.60	0	0.00	22.40	1	596	0.17%
2019/07/24	1	22.70	0	0.00	22.75	1	573	0.17%
2019/07/23	0	0.00	2	22.65	22.75	-2	572	-0.35%
2019/07/18	2	21.40	0	0.00	21.40	2	567	0.35%
2019/07/11	0	0.00	1	22.25	22.20	-1	589	-0.17%
2019/07/10	0	0.00	2	22.70	22.15	-2	602	-0.33%
2019/07/08	7	22.36	0	0.00	22.25	7	614	1.14%
2019/07/05	3	22.23	2	22.65	22.70	1	606	0.16%
2019/07/02	0	0.00	5	21.25	21.15	-5	570	-0.88%
2019/06/26	1	21.05	0	0.00	21.10	1	596	0.17%
2019/06/25	4	20.88	2	21.00	20.65	2	601	0.33%
2019/06/24	2	20.80	0	0.00	20.20	2	607	0.33%
2019/06/21	0	0.00	7	21.13	20.95	-7	609	-1.15%
2019/06/19	7	21.18	0	0.00	21.20	7	658	1.06%
2019/06/17	5	20.95	5	21.00	21.20	0	710	0.00%
2019/06/14	0	0.00	3	21.58	21.75	-3	698	-0.43%
2019/06/11	1	19.10	0	0.00	19.15	1	709	0.14%
2019/05/13	1	20.10	0	0.00	20.10	1	1,416	0.07%
2019/04/25	1	24.10	0	0.00	23.85	1	1,427	0.07%
2019/04/24	0	0.00	10	24.85	24.00	-10	1,431	-0.70%
2019/04/23	10	24.63	0	0.00	24.40	10	1,436	0.70%
2019/04/12	1	25.35	0	0.00	25.30	1	1,556	0.06%
2019/03/29	0	0.00	1	26.40	26.25	-1	1,704	-0.06%
2019/03/25	1	25.55	0	0.00	25.15	1	1,669	0.06%
2019/03/08	0	0.00	7	27.10	27.45	-7	1,661	-0.42%
2019/03/07	0	0.00	6	27.95	27.85	-6	1,644	-0.36%
2019/03/04	0	0.00	1	28.20	28.45	-1	1,556	-0.06%
2019/02/27	0	0.00	3	28.00	28.10	-3	1,531	-0.20%
2019/02/26	1	28.30	0	0.00	28.10	1	1,509	0.07%
2019/02/25	1	27.80	2	28.35	28.50	-1	1,456	-0.07%
2019/02/22	2	26.80	1	27.60	27.15	1	1,379	0.07%
2019/02/21	3	26.80	0	0.00	27.15	3	1,278	0.23%
2019/02/18	0	0.00	1	22.60	22.30	-1	1,003	-0.10%
2019/02/15	1	23.10	5	22.70	22.60	-4	999	-0.40%
2019/02/11	5	22.76	0	0.00	22.95	5	1,045	0.48%
2019/01/28	1	22.80	0	0.00	22.60	1	1,031	0.10%
2019/01/18	0	0.00	1	21.85	21.85	-1	1,009	-0.10%
2019/01/15	1	23.00	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	0.00	40	22.23	22.25	-40	986	-4.05%
2019/01/11	3	22.70	3	22.95	22.65	0	980	0.00%
2019/01/10	4	23.60	4	23.25	23.45	0	962	0.00%
2019/01/09	0	0.00	1	24.50	22.90	-1	942	-0.11%
2019/01/04	0	0.00	2	22.75	23.00	-2	827	-0.24%
2019/01/03	2	23.40	0	0.00	23.00	2	812	0.25%
2019/01/02	42	23.53	1	23.40	23.55	41	771	5.32%
2018/12/24	0	0.00	1	21.60	22.15	-1	633	-0.16%
2018/12/13	1	22.25	0	0.00	21.75	1	577	0.17%
2018/12/12	11	21.23	0	0.00	21.25	11	552	1.99%
2018/12/10	3	21.45	5	21.03	20.45	-2	536	-0.37%
2018/12/07	4	20.59	3	21.05	21.10	1	496	0.20%
2018/12/05	0	0.00	1	22.80	21.40	-1	454	-0.22%
2018/11/28	0	0.00	2	19.35	19.30	-2	370	-0.54%
2018/11/22	0	0.00	1	19.25	18.00	-1	358	-0.28%
2018/11/09	4	18.70	1	18.00	18.15	3	377	0.80%
2018/11/08	1	18.40	0	0.00	18.50	1	354	0.28%
2018/10/24	0	0.00	14	17.20	17.20	-14	322	-4.35%
2018/10/22	0	0.00	1	16.95	17.25	-1	324	-0.31%
2018/10/19	0	0.00	2	16.70	16.70	-2	327	-0.61%
2018/10/12	1	16.80	0	0.00	16.45	1	349	0.29%
2018/09/28	1	20.65	0	20.65	20.65	1	416	0.24%
2018/09/20	1	20.20	0	0.00	20.15	1	592	0.17%
2018/09/19	0	0.00	4	20.83	20.65	-4	597	-0.67%
2018/09/11	1	20.20	0	0.00	19.95	1	654	0.15%
2018/08/28	0	0.00	4	22.60	22.55	-4	1,104	-0.36%
2018/08/27	0	0.00	4	22.45	22.60	-4	1,245	-0.32%
2018/08/22	0	0.00	4	21.45	21.35	-4	1,294	-0.31%
2018/08/21	0	0.00	7	20.93	21.20	-7	1,320	-0.53%
2018/08/06	1	25.30	0	0.00	25.15	1	1,339	0.07%
2018/08/03	1	25.55	0	0.00	25.50	1	1,340	0.07%
2018/07/25	1	25.75	0	0.00	25.75	1	1,366	0.07%
2018/07/23	1	26.00	0	0.00	25.60	1	1,382	0.07%
2018/07/18	0	0.00	1	28.05	26.40	-1	1,374	-0.07%
2018/07/17	0	0.00	1	26.20	26.25	-1	1,327	-0.08%
2018/07/10	4	25.65	4	25.60	25.65	0	1,339	0.00%
2018/07/03	7	26.66	5	27.33	26.25	2	1,343	0.15%
2018/07/02	1	29.45	1	29.10	27.50	0	1,337	0.00%
2018/06/29	0	0.00	2	27.88	28.20	-2	1,264	-0.16%
2018/06/22	1	26.85	0	0.00	26.75	1	1,383	0.07%
2018/06/20	1	27.20	0	0.00	26.80	1	1,375	0.07%
2018/06/19	1	28.55	0	0.00	28.10	1	1,370	0.07%
2018/06/15	4	29.75	4	30.03	29.35	0	1,359	0.00%
2018/06/14	2	29.45	2	30.00	29.25	0	1,349	0.00%
2018/06/11	2	30.20	0	0.00	30.05	2	1,241	0.16%
2018/06/07	0	0.00	1	29.65	29.45	-1	1,097	-0.09%
2018/06/06	2	30.13	1	30.30	30.10	1	1,089	0.09%
2018/06/05	0	0.00	3	30.35	29.50	-3	1,049	-0.29%
2018/06/04	10	30.41	11	30.39	30.60	-1	993	-0.10%
2018/05/29	3	26.95	3	27.15	26.85	0	792	0.00%
2018/05/28	0	0.00	3	25.23	27.05	-3	769	-0.39%
2018/05/21	1	24.00	1	24.45	24.80	0	765	0.00%
2018/05/15	1	23.65	1.5	23.83	23.65	-0.5	788	-0.06%
2018/05/14	0	0.00	0.3	24.10	23.95	-0.3	819	-0.04%
2018/05/09	5	24.84	2	25.33	24.50	3	883	0.34%
2018/04/30	0	0.00	1	24.00	23.90	-1	1,034	-0.10%
2018/04/27	2	23.58	0	0.00	23.70	2	1,038	0.19%
2018/04/25	1	26.20	0	0.00	26.05	1	1,025	0.10%
2018/04/24	0	0.00	3	26.15	26.40	-3	1,027	-0.29%
2018/04/23	0	0.00	6	27.42	27.40	-6	1,028	-0.58%
2018/04/17	2	27.25	0	0.00	26.75	2	1,084	0.18%
2018/04/13	0	0.00	3	28.58	28.40	-3	1,088	-0.28%
2018/04/12	4	28.98	1	28.65	28.70	3	1,097	0.27%
2018/04/11	0	0.00	1	29.15	29.10	-1	1,103	-0.09%
2018/04/10	1	27.85	0	0.00	27.65	1	1,098	0.09%
2018/04/09	1	27.85	0	0.00	27.60	1	1,115	0.09%
2018/04/03	1	28.10	0	0.00	28.00	1	1,128	0.09%
2018/04/02	1	29.15	0	0.00	28.35	1	1,130	0.09%
2018/03/30	1	29.65	1	29.50	29.25	0	1,161	0.00%
2018/03/29	10	31.00	10	30.60	29.95	0	1,310	0.00%
2018/03/28	6	30.86	1	30.75	30.80	5	1,362	0.37%
2018/03/27	0	0.00	6	30.43	30.55	-6	1,417	-0.42%
2018/03/22	0	0.00	1	29.10	28.95	-1	1,480	-0.07%
2018/03/20	1	29.15	0	0.00	29.10	1	1,499	0.07%
2018/03/13	2	29.65	0	0.00	29.75	2	1,711	0.12%
2018/03/12	0	0.00	1	29.70	29.55	-1	1,778	-0.06%
2018/03/09	1	30.25	5	30.26	29.80	-4	1,887	-0.21%
2018/03/08	2	29.60	3	29.45	29.70	-1	2,010	-0.05%
2018/03/02	1	28.95	0	0.00	29.15	1	2,791	0.04%
2018/03/01	4	29.34	2	29.70	29.20	2	2,912	0.07%
2018/02/27	4	29.98	1	30.05	29.70	3	2,961	0.10%
2018/02/23	1	29.90	0	0.00	29.50	1	2,959	0.03%
2018/02/09	1	29.15	0	0.00	28.85	1	2,928	0.03%
2018/02/06	3	30.83	1	31.00	30.65	2	2,903	0.07%
2018/02/02	1	35.30	0	0.00	34.90	1	2,883	0.03%
2018/01/31	7	36.07	9	35.81	36.60	-2	2,849	-0.07%
2018/01/29	2	36.00	2	35.33	35.70	0	2,777	0.00%
2018/01/25	0	0.00	8	35.01	35.05	-8	2,736	-0.29%
2018/01/19	1	33.05	0	0.00	33.05	1	2,689	0.04%
2018/01/16	0	0.00	2	34.00	33.75	-2	2,679	-0.07%
2018/01/12	3	33.30	1	33.25	33.20	2	2,666	0.08%
2018/01/11	8	33.66	4	33.30	33.65	4	2,656	0.15%
2018/01/04	0	0.00	1	35.20	35.10	-1	2,596	-0.04%
2018/01/02	4	35.33	3	35.40	34.80	1	2,556	0.04%