華星光 (4979)-第一金-華江券商分點個股進出

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
207.5
漲跌
▲13.5
漲幅
+6.96%
成交量
50,407張
產業
上櫃通信網路類股
409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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/12/03	15	204.70	16	204.38	207.50	-1	23,665	0.00%
2024/12/02	44.1	191.84	338	195.35	194.00	-293.9	22,895	-1.28%	大賣/鉅額交易
2024/11/29	43	175.37	63.5	179.85	185.00	-20.5	21,864	-0.09%
2024/11/28	30	170.15	28.1	170.80	173.00	1.9	21,366	0.01%
2024/11/27	30.1	171.94	34.1	171.25	169.00	-4	20,997	-0.02%
2024/11/26	37.1	168.70	40.1	168.80	169.00	-3	20,364	-0.01%
2024/11/25	2	160.00	38.2	164.95	168.00	-36.2	19,799	-0.18%
2024/11/22	17	153.91	19	153.39	153.00	-2	19,469	-0.01%
2024/11/21	14	151.36	14	152.43	153.00	0	19,420	0.00%
2024/11/20	11	148.18	13	148.35	148.00	-2	19,356	-0.01%
2024/11/19	14	144.82	37	146.54	147.50	-23	19,472	-0.12%
2024/11/18	18	142.75	10.6	142.15	141.00	7.4	19,553	0.04%
2024/11/15	30.6	146.86	8	148.38	146.00	22.6	19,574	0.12%
2024/11/14	9.1	153.17	8.1	153.75	152.00	1	19,410	0.01%
2024/11/13	25.1	154.99	17.1	152.37	149.50	8	19,192	0.04%
2024/11/12	10	157.10	14	156.75	157.50	-4	18,911	-0.02%
2024/11/11	342	160.85	23	158.46	157.50	319	18,964	1.68%	大買/鉅額交易
2024/11/08	27	157.82	48	160.10	159.00	-21	18,684	-0.11%
2024/11/07	13.2	152.03	22.6	151.77	150.00	-9.4	18,117	-0.05%
2024/11/06	13	149.85	31.5	150.01	151.50	-18.5	17,935	-0.10%
2024/11/05	21	147.60	18	148.06	147.00	3	17,804	0.02%
2024/11/04	28	144.07	28.2	145.95	147.50	-0.2	17,688	0.00%
2024/11/01	2	139.50	70	137.63	142.50	-68	17,533	-0.39%
2024/10/30	4	138.75	4.1	139.65	139.50	-0.1	17,470	0.00%
2024/10/29	21.1	139.96	17	140.18	141.00	4.1	17,387	0.02%
2024/10/28	5.2	140.65	5.4	140.00	142.50	-0.2	17,240	0.00%
2024/10/25	2.1	142.98	8	144.38	142.00	-5.9	17,127	-0.03%
2024/10/24	13	145.11	17	144.21	143.00	-4	17,102	-0.02%
2024/10/23	71	146.32	9.3	147.95	151.00	61.8	16,932	0.36%
2024/10/22	16	147.47	10	146.45	145.50	6	16,736	0.04%
2024/10/21	15	145.53	11	143.82	143.50	4	16,512	0.02%
2024/10/18	18.3	146.98	17	145.21	145.00	1.2	16,332	0.01%
2024/10/17	52	155.21	46	154.10	154.00	6	15,905	0.04%
2024/10/16	31	154.74	27	153.61	154.50	4	15,738	0.03%
2024/10/15	53.1	161.73	49.1	162.37	156.50	4	15,472	0.03%
2024/10/14	39	154.77	46	155.91	158.00	-7	14,676	-0.05%
2024/10/11	30	157.13	44	156.64	154.00	-14	14,277	-0.10%
2024/10/09	37	155.69	49	157.03	154.00	-12	13,921	-0.09%
2024/10/08	49	154.60	32	155.92	151.50	17	13,472	0.13%
2024/10/07	44	157.35	45	157.64	156.00	-1	13,112	-0.01%
2024/10/04	94	155.98	115.1	155.57	155.00	-21.1	12,652	-0.17%	大賣/
2024/10/01	81	151.75	65.5	153.63	154.50	15.5	12,026	0.13%
2024/09/30	19.2	142.92	16	143.59	144.50	3.2	11,235	0.03%
2024/09/27	83.8	150.63	59	152.21	142.00	24.8	11,001	0.23%
2024/09/26	11	145.55	35.3	147.33	150.00	-24.3	9,963	-0.24%
2024/09/25	14.3	145.13	44	145.48	142.00	-29.7	9,515	-0.31%
2024/09/24	32	142.81	26.1	142.36	141.50	5.9	9,069	0.07%
2024/09/23	31	144.29	17.3	146.68	141.00	13.7	8,767	0.16%
2024/09/20	8	143.19	5.1	141.91	141.50	2.9	8,212	0.04%
2024/09/19	35.1	141.37	75	141.97	144.50	-40	7,931	-0.50%
2024/09/18	52.2	136.38	79.7	135.30	135.50	-27.5	7,478	-0.37%
2024/09/16	35	129.67	3	128.33	128.00	32	6,933	0.46%
2024/09/13	42.3	132.13	32	131.97	132.50	10.3	6,859	0.15%
2024/09/12	6.3	122.60	15.6	123.81	129.00	-9.3	6,422	-0.14%
2024/09/11	139	120.74	36	119.64	117.50	103	6,146	1.68%	大買/鉅額交易
2024/09/10	78.5	118.36	85	118.88	117.50	-6.5	5,789	-0.11%
2024/09/09	1	107.50	8	111.38	113.50	-7	5,352	-0.13%
2024/09/06	9	106.89	8	104.38	103.50	1	5,273	0.02%
2024/09/05	4	108.97	3	107.83	106.00	1	5,440	0.02%
2024/09/04	2	106.25	7	107.71	106.00	-5	5,549	-0.09%
2024/09/03	3	112.00	1	112.50	110.50	2	5,539	0.04%
2024/09/02	9	117.56	4	115.75	116.00	5	5,551	0.09%
2024/08/30	3	114.00	5	116.10	116.50	-2	5,469	-0.04%
2024/08/29	3	116.00	3.1	115.33	115.00	-0.1	5,358	0.00%
2024/08/28	5	114.10	5	114.20	115.00	0	5,370	0.00%
2024/08/27	1	115.00	6	115.00	111.50	-5	5,390	-0.09%
2024/08/26	4	115.47	2	111.52	111.00	2	5,345	0.04%
2024/08/23	3	114.83	5	115.20	115.00	-2	5,424	-0.04%
2024/08/22	11	113.77	11	114.73	114.00	0	5,471	0.00%
2024/08/21	3	115.34	10	115.86	114.00	-7	5,659	-0.12%
2024/08/20	27	112.70	4	113.00	111.50	23	5,825	0.40%
2024/08/19	0	0.00	38	108.84	112.00	-38	6,035	-0.63%
2024/08/16	3	103.00	7	101.14	102.00	-4	6,072	-0.07%
2024/08/15	5	98.68	3	98.70	98.70	2	5,989	0.03%
2024/08/14	3	98.93	6	98.53	97.30	-3	5,952	-0.05%
2024/08/13	16.2	99.46	5	97.42	96.90	11.1	5,883	0.19%
2024/08/12	9	97.30	19.1	97.62	100.00	-10	5,681	-0.18%
2024/08/09	11.1	91.52	4	92.75	91.00	7.1	5,620	0.13%
2024/08/08	17	93.64	21	93.07	93.00	-4	5,500	-0.07%
2024/08/07	3.1	88.98	7	89.69	89.70	-3.9	5,447	-0.07%
2024/08/06	10.1	82.25	4	90.75	81.60	6.1	5,423	0.11%
2024/08/05	7.1	89.54	3	92.40	89.40	4.1	5,460	0.07%
2024/08/02	9.2	101.20	0	0.00	99.30	9.2	5,544	0.17%
2024/08/01	1	106.00	6	106.08	105.50	-5	5,542	-0.09%
2024/07/31	7	104.93	2	104.50	104.00	5	5,560	0.09%
2024/07/30	6	101.25	5	102.90	103.50	1	5,555	0.02%
2024/07/29	14.1	105.07	1	103.00	103.00	13.1	5,518	0.24%
2024/07/26	7.1	108.79	3	109.17	108.50	4.1	5,504	0.07%
2024/07/23	12	114.46	1	113.00	113.00	11	5,525	0.20%
2024/07/22	6.1	118.08	1	116.00	116.00	5.1	5,528	0.09%
2024/07/18	1	129.50	1	128.00	128.00	0	5,522	0.00%
2024/07/17	8	132.81	14.3	131.70	132.50	-6.3	5,522	-0.11%
2024/07/16	1	127.50	2	128.50	127.50	-1	5,463	-0.02%
2024/07/15	9.1	127.22	0	0.00	126.00	9.1	5,521	0.16%
2024/07/12	8.5	129.90	2	129.50	128.50	6.5	5,616	0.11%
2024/07/11	6.1	134.48	34	132.29	133.50	-28	5,675	-0.49%
2024/07/10	13	133.04	7.2	133.21	132.50	5.8	5,736	0.10%
2024/07/09	12.1	126.51	19.1	127.43	129.00	-7	5,611	-0.12%
2024/07/08	13.3	125.53	5	125.70	125.50	8.3	5,582	0.15%
2024/07/05	13.1	128.80	6	128.83	128.50	7.1	5,590	0.13%
2024/07/04	15	124.70	0	0.00	124.00	15	5,609	0.27%
2024/07/03	8	127.37	8	128.62	125.50	0	5,588	0.00%
2024/07/02	3	126.17	4	127.13	127.50	-1	5,578	-0.02%
2024/07/01	1	126.99	4.1	127.37	126.50	-3	5,585	-0.05%
2024/06/28	1	126.00	7	126.21	126.50	-6	5,609	-0.11%
2024/06/27	2	125.00	1	123.50	123.50	1	5,653	0.02%
2024/06/26	4	127.87	3	127.00	125.50	1	5,675	0.02%
2024/06/25	6	125.25	4	126.25	126.00	2	5,709	0.04%
2024/06/24	29.5	128.24	5	126.20	126.50	24.5	5,848	0.42%
2024/06/21	8	137.31	20	138.48	136.00	-12	5,955	-0.20%
2024/06/20	5	136.90	1	137.50	138.50	4	5,966	0.07%
2024/06/19	24.3	138.16	7	137.07	135.50	17.3	5,941	0.29%
2024/06/18	14	143.04	11	144.64	140.50	3	5,906	0.05%
2024/06/17	4	140.13	1	139.50	139.50	3	5,849	0.05%
2024/06/14	13.2	145.39	13	148.12	142.50	0.2	5,803	0.00%
2024/06/13	8	144.44	1.2	144.46	146.00	6.8	5,682	0.12%
2024/06/12	22	146.93	20	147.18	145.00	2	5,682	0.04%
2024/06/11	9	143.11	34	142.88	141.00	-25	5,536	-0.45%
2024/06/07	8	137.56	28	138.89	136.00	-20	5,495	-0.36%
2024/06/06	4	136.50	4	137.63	138.00	0	5,504	0.00%
2024/06/05	5	134.50	2	133.75	133.50	3	5,504	0.05%
2024/06/04	3	139.33	2	136.00	136.00	1	5,653	0.02%
2024/06/03	24	138.58	26	137.85	139.00	-2	5,778	-0.03%
2024/05/31	40.1	136.47	3	134.00	131.50	37.1	5,711	0.65%
2024/05/30	8	142.81	4	142.50	141.50	4	5,633	0.07%
2024/05/29	13	146.74	9.1	146.95	145.50	3.9	5,749	0.07%
2024/05/28	16.1	149.00	17	149.79	148.00	-0.9	5,636	-0.02%
2024/05/27	167	148.30	42	148.19	149.00	125	5,556	2.25%	大買/鉅額交易
2024/05/24	241	141.19	45	142.20	139.50	196	5,604	3.50%	大買/鉅額交易
2024/05/23	67	138.41	82	137.54	143.50	-15	5,415	-0.28%
2024/05/22	3.1	128.07	32	129.41	130.50	-28.9	5,258	-0.55%
2024/05/21	0	0.00	0.2	119.00	119.00	-0.2	5,254	0.00%
2024/05/20	0	0.00	3.2	119.95	119.00	-3.2	5,614	-0.06%
2024/05/16	2	121.51	4	124.50	120.00	-2	6,280	-0.03%
2024/05/15	4	122.00	2	122.50	123.00	2	6,356	0.03%
2024/05/14	4.3	122.30	1	124.00	122.00	3.3	6,451	0.05%
2024/05/13	7.4	122.54	6	122.17	121.50	1.4	6,478	0.02%
2024/05/10	4	124.63	1	120.50	120.50	3	6,533	0.05%
2024/05/09	11.1	126.93	18	127.39	124.00	-6.9	6,567	-0.11%
2024/05/08	8	124.13	27.2	124.27	125.50	-19.2	6,492	-0.30%
2024/05/07	4	118.00	2	121.00	118.00	2	6,433	0.03%
2024/05/06	6.2	118.76	4	121.50	118.00	2.2	6,449	0.03%
2024/05/03	9	120.22	2	120.50	120.00	7	6,445	0.11%
2024/05/02	6.1	118.58	1	118.00	118.00	5.1	6,453	0.08%
2024/04/30	2	120.25	3	121.17	121.50	-1	6,500	-0.02%
2024/04/29	2	119.50	21	119.24	120.00	-19	6,604	-0.29%
2024/04/26	7	116.36	5	116.90	115.00	2	6,617	0.03%
2024/04/25	9	115.72	4	114.50	114.00	5	6,690	0.07%
2024/04/24	15	115.07	14	114.61	115.00	1	6,937	0.01%
2024/04/23	2	113.25	2	112.00	112.50	0	7,059	0.00%
2024/04/22	7.4	113.99	3	113.67	111.00	4.4	7,104	0.06%
2024/04/19	4.1	116.49	5	115.40	118.00	-0.9	7,153	-0.01%
2024/04/18	15	119.10	16	121.72	122.00	-1	7,281	-0.01%
2024/04/17	3	110.67	8.1	116.09	118.50	-5.1	7,544	-0.07%
2024/04/16	5.3	109.48	4	110.00	108.00	1.3	7,667	0.02%
2024/04/15	39	125.83	0	0.00	119.50	39	7,601	0.51%
2024/04/12	0	0.00	0	127.25	126.50	0	7,661	0.00%
2024/04/11	1	130.46	2	129.00	126.50	-1	7,811	-0.01%
2024/04/10	4	130.88	7	130.86	131.00	-3	7,845	-0.04%
2024/04/09	0	123.50	0	0.00	123.00	0	7,839	0.00%
2024/04/08	2	125.25	0	0.00	123.50	2	7,997	0.03%
2024/04/03	6	128.58	1	127.00	127.00	5	8,132	0.06%
2024/04/02	0	127.50	5	129.40	130.50	-5	8,341	-0.06%
2024/04/01	4	126.13	5.6	126.92	129.00	-1.6	8,479	-0.02%
2024/03/29	5.1	124.89	8	123.25	124.00	-2.9	8,603	-0.03%
2024/03/28	10.1	121.95	1	122.00	122.00	9.1	8,650	0.10%
2024/03/27	13.1	122.46	12	123.04	120.50	1.1	8,756	0.01%
2024/03/26	26.2	132.20	4	130.88	130.00	22.2	8,752	0.25%
2024/03/25	4	141.63	6	143.50	144.00	-2	8,709	-0.02%
2024/03/22	2	139.25	3.4	139.65	139.00	-1.4	8,783	-0.02%
2024/03/21	15.6	139.95	4	138.75	138.00	11.6	8,806	0.13%
2024/03/20	7.3	143.97	7	143.57	141.00	0.3	8,816	0.00%
2024/03/19	6.4	148.71	1	147.00	147.00	5.4	8,862	0.06%
2024/03/18	1	148.50	0	0.00	148.00	1	8,978	0.01%
2024/03/15	15	150.37	13.1	148.23	148.50	2	9,251	0.02%
2024/03/14	4.1	150.09	4	151.13	147.50	0.1	9,831	0.00%
2024/03/13	12.1	157.09	9	155.44	151.50	3.1	10,057	0.03%
2024/03/12	4	154.25	6	154.42	154.50	-2	9,991	-0.02%
2024/03/11	2	150.00	2	152.25	154.50	0	10,105	0.00%
2024/03/08	16.5	148.48	13	148.42	148.50	3.5	10,127	0.03%
2024/03/07	9.2	159.69	5	161.90	155.00	4.2	10,062	0.04%
2024/03/06	8.1	159.25	5	158.80	158.00	3.1	10,002	0.03%
2024/03/05	8.2	163.71	5	162.90	162.00	3.2	10,160	0.03%
2024/03/04	4	163.75	20.5	164.39	164.50	-16.5	10,361	-0.16%
2024/03/01	5	156.30	1	158.00	156.00	4	10,240	0.04%
2024/02/29	3.2	156.28	2	155.50	156.00	1.2	10,254	0.01%
2024/02/27	27.3	162.53	18.1	159.89	157.00	9.3	10,264	0.09%
2024/02/26	19	168.97	19.5	169.52	169.00	-0.5	10,059	0.00%
2024/02/23	4.2	164.75	5.4	166.33	165.00	-1.2	9,991	-0.01%
2024/02/22	5	163.90	2.1	164.45	162.50	2.9	10,087	0.03%
2024/02/21	25	169.94	30.1	166.87	164.50	-5.1	9,981	-0.05%
2024/02/20	29	162.05	37.6	163.01	161.00	-8.6	9,819	-0.09%
2024/02/19	10.1	153.42	12.3	155.24	155.00	-2.2	9,389	-0.02%
2024/02/16	6.2	150.83	10.1	150.18	151.00	-3.9	9,275	-0.04%
2024/02/15	3	146.33	18.4	150.58	149.50	-15.4	9,195	-0.17%
2024/02/05	2.1	145.01	4	145.00	144.50	-2	9,111	-0.02%
2024/02/02	19	146.74	14.2	148.75	145.00	4.8	9,144	0.05%
2024/02/01	4.3	145.47	9	144.89	146.00	-4.7	9,201	-0.05%
2024/01/31	7	144.79	2	145.00	144.00	5	9,189	0.05%
2024/01/30	8	143.62	9	144.28	143.50	-1	9,159	-0.01%
2024/01/29	10	141.45	1.3	142.38	141.50	8.7	9,156	0.10%
2024/01/26	1.3	140.64	44	140.00	140.00	-42.7	9,187	-0.46%
2024/01/25	7	143.28	7	141.50	140.00	0	9,200	0.00%
2024/01/24	7	145.43	2	145.50	143.00	5	9,279	0.05%
2024/01/23	53	146.66	5	146.30	145.50	48	9,467	0.51%
2024/01/22	3	141.50	3	142.17	142.50	0	9,501	0.00%
2024/01/19	4	139.25	5	139.30	139.00	-1	9,717	-0.01%
2024/01/18	18.3	141.43	5	141.30	138.50	13.3	9,821	0.13%
2024/01/17	16	152.28	6.2	152.58	150.00	9.8	9,799	0.10%
2024/01/16	3	150.84	3	150.50	149.50	0	10,251	0.00%
2024/01/15	2	154.50	2	152.50	151.00	0	10,264	0.00%
2024/01/12	39	151.39	32	151.94	151.00	7	10,324	0.07%
2024/01/11	13.2	153.70	25.1	153.67	155.00	-11.8	10,410	-0.11%
2024/01/10	7	142.64	13	141.50	143.50	-6	10,287	-0.06%
2024/01/09	2	139.75	1	141.00	138.50	1	10,458	0.01%
2024/01/08	5	142.80	6	143.25	141.00	-1	10,711	-0.01%
2024/01/05	8.2	145.37	4	144.75	143.00	4.2	11,319	0.04%
2024/01/04	2	142.00	3	141.00	141.00	-1	11,466	-0.01%
2024/01/03	6	140.58	1	139.00	139.00	5	11,586	0.04%
2024/01/02	7.1	140.77	7	140.21	140.50	0.1	11,620	0.00%
2023/12/29	8.1	143.14	4	144.00	144.00	4.1	11,662	0.03%
2023/12/28	11.2	149.85	2.1	153.69	146.00	9.1	11,708	0.08%
2023/12/27	7.1	160.36	0	0.00	157.00	7.1	11,662	0.06%
2023/12/26	8.1	162.47	5	163.80	165.00	3.1	11,805	0.03%
2023/12/25	7	165.36	2.1	164.52	162.00	4.9	11,891	0.04%
2023/12/22	7.3	170.70	4.5	169.50	168.50	2.8	12,316	0.02%
2023/12/21	11.3	173.47	12.7	172.37	174.00	-1.4	12,485	-0.01%
2023/12/20	5.1	170.37	9	172.50	172.50	-3.9	12,573	-0.03%
2023/12/19	8	163.69	10	165.25	167.00	-2	12,762	-0.02%
2023/12/18	4.1	161.01	4	162.25	161.00	0.1	13,028	0.00%
2023/12/15	7	163.29	6.8	164.68	163.00	0.2	13,440	0.00%
2023/12/14	10	167.10	11	168.32	166.50	-1	14,011	-0.01%
2023/12/13	21.4	166.57	18	167.81	165.50	3.4	14,488	0.02%
2023/12/12	31.1	171.84	31	171.18	169.50	0.1	14,375	0.00%
2023/12/11	48	179.77	15.4	185.71	178.50	32.6	14,695	0.22%
2023/12/08	5	175.20	22	176.92	177.50	-17	14,104	-0.12%
2023/12/07	1	173.00	4.2	171.96	172.00	-3.2	13,825	-0.02%
2023/12/06	7.1	172.95	6	172.50	172.00	1.1	13,774	0.01%
2023/12/05	5	169.90	7	171.50	174.50	-2	13,622	-0.01%
2023/12/04	6.8	172.01	14	173.79	170.50	-7.2	13,532	-0.05%
2023/12/01	7	170.86	3	172.33	171.00	4	13,401	0.03%
2023/11/30	12.1	172.93	25	172.06	174.00	-12.9	13,284	-0.10%
2023/11/29	15	167.73	13.3	165.25	167.00	1.7	13,092	0.01%
2023/11/28	8.1	158.43	3	158.00	158.00	5.1	12,814	0.04%
2023/11/27	9	159.28	12	160.88	158.50	-3	12,786	-0.02%
2023/11/24	5	161.20	2	162.25	161.00	3	12,997	0.02%
2023/11/22	7	165.57	2	165.50	165.50	5	13,298	0.04%
2023/11/21	12.3	169.39	14.3	170.85	170.00	-2	13,415	-0.01%
2023/11/20	2	161.25	2	161.00	158.50	0	13,478	0.00%
2023/11/17	7	161.81	2.1	161.95	160.00	4.9	13,757	0.04%
2023/11/16	1.2	169.20	27	168.15	170.00	-25.9	13,955	-0.19%
2023/11/15	3	174.17	1	171.00	171.00	2	13,951	0.01%
2023/11/14	0	0.00	6.2	176.08	176.50	-6.2	13,895	-0.04%
2023/11/13	5.2	170.52	0	0.00	174.00	5.2	13,897	0.04%
2023/11/10	2.2	171.32	2.1	172.17	172.00	0.1	13,881	0.00%
2023/11/09	1.3	166.68	1.1	175.55	181.50	0.2	13,838	0.00%
2023/11/08	1.5	180.85	4.3	183.37	185.00	-2.8	13,719	-0.02%
2023/11/07	0	0.00	15.2	175.74	178.00	-15.2	13,695	-0.11%
2023/11/06	1	172.00	7	174.93	176.00	-6	13,672	-0.04%
2023/11/03	1.7	168.76	4.1	171.88	168.50	-2.4	13,643	-0.02%
2023/11/02	5.1	164.73	1.1	164.77	168.00	4	13,617	0.03%
2023/11/01	1.1	158.66	35.4	162.49	166.00	-34.3	13,635	-0.25%
2023/10/31	12.2	156.91	6	158.92	153.50	6.2	13,517	0.05%
2023/10/30	6	156.25	7	158.21	160.00	-1	13,589	-0.01%
2023/10/27	9	155.06	23	156.02	156.00	-14	13,992	-0.10%
2023/10/26	13	154.00	15	153.60	152.50	-2	14,340	-0.01%
2023/10/25	15.1	153.78	10	155.10	152.50	5.1	14,533	0.04%
2023/10/24	51	158.38	25	159.70	158.00	26	14,860	0.17%
2023/10/23	6	153.67	5	152.70	154.00	1	14,338	0.01%
2023/10/20	5	151.20	5	150.40	152.50	0	14,326	0.00%
2023/10/19	19.2	156.18	19	155.55	155.50	0.2	14,217	0.00%
2023/10/18	15.1	152.84	7	152.64	156.00	8.1	13,995	0.06%
2023/10/17	9	159.39	21	160.74	152.50	-12	13,801	-0.09%
2023/10/16	32	155.83	14	156.68	156.50	18	13,476	0.13%
2023/10/13	17.1	156.64	28	156.39	151.50	-10.9	13,271	-0.08%
2023/10/12	2	145.00	22.2	148.95	153.00	-20.2	12,622	-0.16%
2023/10/11	19	140.21	47	137.98	139.50	-28	12,368	-0.23%
2023/10/06	12	140.08	21	139.60	138.50	-9	12,263	-0.07%
2023/10/05	35	139.93	24	138.52	138.50	11	12,195	0.09%
2023/10/04	23	139.57	37	140.01	141.50	-14	12,040	-0.12%
2023/10/03	11	138.18	6.4	139.54	137.00	4.6	12,275	0.04%
2023/10/02	30	140.60	14	140.71	138.00	16	12,863	0.12%
2023/09/28	14.2	144.57	13	144.46	143.00	1.2	13,267	0.01%
2023/09/27	69	143.02	38	141.41	144.00	31	13,517	0.23%
2023/09/26	17	134.91	12	134.79	134.50	5	13,603	0.04%
2023/09/25	16	130.28	11	130.00	133.00	5	13,526	0.04%
2023/09/22	50	131.36	63	128.12	133.00	-13	13,849	-0.09%
2023/09/21	37	126.11	26	126.10	125.50	11	14,184	0.08%
2023/09/20	35	128.89	38	129.51	131.00	-3	14,044	-0.02%
2023/09/19	39.4	133.59	38	133.44	128.00	1.3	13,901	0.01%
2023/09/18	34.1	145.38	18	147.78	142.00	16.1	13,496	0.12%
2023/09/15	3.1	157.50	0	0.00	157.50	3.1	13,461	0.02%
2023/09/14	44.1	177.12	32.2	177.35	175.00	12	13,913	0.09%
2023/09/13	11	170.99	34	173.45	175.00	-23	13,586	-0.17%
2023/09/12	1	163.50	4	163.50	162.50	-3	14,108	-0.02%
2023/09/11	0	0.00	2	157.00	162.50	-2	14,403	-0.01%
2023/09/08	0	0.00	3	167.50	168.00	-3	14,773	-0.02%
2023/09/07	0	0.00	2	164.50	163.50	-2	15,290	-0.01%
2023/09/04	0	0.00	5	165.70	168.00	-5	16,634	-0.03%
2023/09/01	0	0.00	2	159.50	159.50	-2	17,271	-0.01%
2023/08/31	0	0.00	2	160.00	156.50	-2	17,584	-0.01%
2023/08/30	107	157.71	79	158.74	157.00	28	18,058	0.16%	大買/
2023/08/29	19	156.66	39	155.88	160.00	-20	18,805	-0.11%
2023/08/28	34	151.32	7	148.93	150.00	27	19,221	0.14%
2023/08/25	131	163.10	129	163.83	157.00	2	19,358	0.01%	大買/大賣/
2023/08/24	103	170.50	103	173.40	174.00	0	19,910	0.00%	大買/大賣/
2023/08/23	60	170.48	28	166.57	166.00	32	20,112	0.16%
2023/08/22	27	168.13	15	168.63	160.00	12	20,234	0.06%
2023/08/21	0	0.00	7	168.00	167.00	-7	19,873	-0.04%
2023/08/18	7	165.00	0	0.00	159.00	7	19,897	0.04%
2023/08/16	0	0.00	5	163.60	167.00	-5	20,088	-0.02%
2023/08/15	0	153.00	2	160.25	158.50	-2	20,242	-0.01%
2023/08/14	0	0.00	1	144.50	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	3	140.00	141.00	-3	20,308	-0.01%
2023/08/10	0.1	133.50	0	0.00	133.50	0.1	20,358	0.00%
2023/08/09	0	0.00	1	149.50	148.00	-1	20,442	0.00%
2023/08/08	1	146.00	0	0.00	148.00	1	20,561	0.00%
2023/08/07	0	0.00	4	147.25	151.00	-4	20,689	-0.02%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	15	164.57	11.1	160.10	155.00	3.9	21,105	0.02%
2023/08/01	64	173.19	50	174.29	172.00	14	20,906	0.07%
2023/07/31	32.3	201.44	66.5	200.01	179.00	-34.2	20,525	-0.17%
2023/07/28	70.5	190.49	45.1	194.55	198.50	25.4	20,047	0.13%
2023/07/27	50	183.78	36	181.40	180.50	14	19,880	0.07%
2023/07/26	11	181.64	1.4	178.43	179.00	9.6	19,433	0.05%
2023/07/25	2.5	183.70	4.3	189.94	177.00	-1.7	19,656	-0.01%
2023/07/24	2.3	183.56	6.6	183.85	187.00	-4.3	19,780	-0.02%
2023/07/21	9.3	169.41	60.5	173.46	177.50	-51.2	19,954	-0.26%
2023/07/20	59	165.20	4.5	161.44	169.50	54.5	20,169	0.27%
2023/07/19	1	154.50	1	152.00	154.50	0	20,258	0.00%
2023/07/18	3.1	155.56	7	157.28	151.50	-3.9	20,636	-0.02%
2023/07/17	1	168.00	3	168.17	168.00	-2	20,891	-0.01%
2023/07/14	7	164.07	8	167.44	171.00	-1	21,644	0.00%
2023/07/13	4	156.25	13.1	158.02	155.50	-9.1	21,909	-0.04%
2023/07/12	1	140.00	5	144.00	149.00	-4	21,976	-0.02%
2023/07/11	6	139.75	22	140.45	140.00	-16	22,120	-0.07%
2023/07/10	42	146.56	47	144.15	135.50	-5	22,570	-0.02%
2023/07/07	70	136.00	68	136.01	139.50	2	22,534	0.01%
2023/07/06	91	130.87	75	132.29	127.00	16	22,047	0.07%
2023/07/05	64	126.72	61	125.66	125.50	3	21,434	0.01%
2023/07/04	18	121.17	37	119.81	125.50	-19	21,112	-0.09%
2023/07/03	16	112.00	16	113.66	114.50	0	20,806	0.00%
2023/06/30	30	100.89	73	100.85	104.50	-43	20,712	-0.21%
2023/06/29	48	98.65	27	98.71	98.70	21	20,341	0.10%
2023/06/28	32	95.81	30	97.33	97.90	2	19,893	0.01%
2023/06/27	18	87.71	10	88.74	89.00	8	20,094	0.04%
2023/06/26	29	89.60	50	88.82	90.10	-21	19,866	-0.11%
2023/06/21	24	89.93	33	90.82	92.20	-9	19,708	-0.05%
2023/06/20	52	87.44	51.1	87.69	88.60	0.9	19,208	0.00%
2023/06/19	9.1	89.22	6.2	90.32	90.70	2.9	18,768	0.02%
2023/06/16	33	88.39	39	88.74	92.10	-6	18,565	-0.03%
2023/06/15	14	84.53	8	84.16	84.80	6	18,196	0.03%
2023/06/14	59	81.78	66	82.45	84.30	-7	18,049	-0.04%
2023/06/13	69	80.49	66	79.81	79.40	3	17,765	0.02%
2023/06/12	18	76.83	17	76.74	76.50	1	17,286	0.01%
2023/06/09	99	71.02	35	73.29	76.40	64	16,832	0.38%
2023/06/08	14	70.18	18.1	70.00	69.50	-4.1	16,464	-0.02%
2023/06/07	33	68.55	35	68.53	70.40	-2	16,277	-0.01%
2023/06/06	16	64.49	20	65.22	65.50	-4	15,799	-0.03%
2023/06/05	25	66.31	30.1	66.41	65.00	-5.1	15,654	-0.03%
2023/06/02	57	64.33	40	64.75	64.00	17	15,416	0.11%
2023/06/01	54	59.79	79.1	61.10	63.30	-25.1	14,530	-0.17%
2023/05/31	12	58.58	19	58.83	57.60	-7	13,933	-0.05%
2023/05/30	32	57.66	21	57.80	57.40	11	13,599	0.08%
2023/05/29	12	54.87	45	55.38	56.50	-33	12,844	-0.26%
2023/05/26	9	51.03	25	51.27	51.40	-16	12,316	-0.13%
2023/05/25	3	47.32	8	47.35	47.05	-5	12,146	-0.04%
2023/05/24	5	47.86	4	47.83	47.65	1	12,510	0.01%
2023/05/23	9	47.41	3	47.85	47.65	6	12,804	0.05%
2023/05/22	6	46.29	6	46.15	46.40	0	13,170	0.00%
2023/05/19	9	46.77	13	46.33	46.70	-4	13,280	-0.03%
2023/05/18	8	45.23	7	45.24	45.20	1	13,342	0.01%
2023/05/17	12	44.59	10	44.75	44.85	2	13,401	0.01%
2023/05/16	2	44.00	4	44.26	43.90	-2	13,521	-0.01%
2023/05/15	5	44.36	12	43.35	43.45	-7	13,738	-0.05%
2023/05/12	6	44.88	4	45.28	44.70	2	14,432	0.01%
2023/05/11	22	46.23	17	45.66	45.10	5	14,491	0.03%
2023/05/10	17	47.65	8	47.56	47.50	9	14,739	0.06%
2023/05/09	4	52.33	3	52.20	50.10	1	14,593	0.01%
2023/05/08	3	52.30	2	52.40	52.30	1	14,584	0.01%
2023/05/05	12	51.58	15	52.01	51.10	-3	14,625	-0.02%
2023/05/04	6	52.88	4	52.83	52.70	2	14,834	0.01%
2023/05/03	21	52.46	20	52.34	52.70	1	14,940	0.01%
2023/05/02	14	51.56	11	51.76	52.00	3	15,255	0.02%
2023/04/28	17	50.26	19	51.37	50.80	-2	15,519	-0.01%
2023/04/27	13	48.90	12	49.38	49.30	1	15,715	0.01%
2023/04/26	18	48.96	18	49.05	49.10	0	15,602	0.00%
2023/04/25	24	48.59	5	48.73	47.55	19	15,561	0.12%
2023/04/24	10	51.70	3	51.30	50.80	7	15,651	0.04%
2023/04/21	10.2	53.22	5	52.86	51.00	5.2	16,233	0.03%
2023/04/20	33	58.51	38	57.47	56.10	-5	15,952	-0.03%
2023/04/19	71	61.12	46	61.71	60.00	25	15,709	0.16%
2023/04/18	46	58.18	83	58.98	59.20	-37	14,989	-0.25%
2023/04/17	2	53.60	12	54.43	53.90	-10	14,833	-0.07%
2023/04/14	14	53.29	6	53.77	52.70	8	14,809	0.05%
2023/04/13	18	53.64	31	54.28	53.10	-13	14,713	-0.09%
2023/04/12	35	53.05	17	52.93	52.50	18	14,240	0.13%
2023/04/11	13	51.89	28	52.08	52.20	-15	13,914	-0.11%
2023/04/10	5	50.80	5	51.14	51.40	0	13,711	0.00%
2023/04/07	21	51.59	41	50.68	50.80	-20	13,678	-0.15%
2023/04/06	11	52.60	32	52.26	51.90	-21	13,603	-0.15%
2023/03/31	12	51.64	21.3	51.58	51.50	-9.3	13,485	-0.07%
2023/03/30	45	51.31	30	50.80	50.70	15	13,582	0.11%
2023/03/29	29	50.30	47	50.53	51.10	-18	13,391	-0.13%
2023/03/28	52	50.10	47	49.68	48.50	5	13,112	0.04%
2023/03/27	13	48.21	21	48.26	48.05	-8	12,701	-0.06%
2023/03/24	20	46.79	23	47.44	47.50	-3	12,630	-0.02%
2023/03/23	14	46.17	6	46.70	45.95	8	12,567	0.06%
2023/03/22	7	46.26	13	46.16	46.35	-6	12,608	-0.05%
2023/03/21	8	45.88	2	45.60	45.45	6	12,623	0.05%
2023/03/20	19	45.79	26	45.33	45.80	-7	12,591	-0.06%
2023/03/17	26	43.45	4	43.59	43.10	22	12,405	0.18%
2023/03/16	12	44.88	1	45.20	44.15	11	12,317	0.09%
2023/03/15	11	48.05	25	47.46	46.55	-14	12,378	-0.11%
2023/03/14	16	47.11	8	47.02	47.00	8	12,440	0.06%
2023/03/13	11	46.99	1	46.85	47.10	10	12,889	0.08%
2023/03/10	4	49.89	5	49.10	48.20	-1	14,009	-0.01%
2023/03/09	43	52.00	2	50.85	50.60	41	14,839	0.28%
2023/03/08	5	50.82	22	51.84	51.80	-17	15,272	-0.11%
2023/03/07	27	51.17	31	50.79	50.90	-4	15,925	-0.03%
2023/03/06	8	49.18	9	49.09	49.10	-1	15,791	-0.01%
2023/03/03	8	48.29	7	48.54	48.25	1	15,673	0.01%
2023/03/02	13	48.14	16	48.11	48.20	-3	15,631	-0.02%
2023/03/01	10	47.48	7	48.01	47.35	3	15,591	0.02%
2023/02/24	20	48.03	11	47.93	47.60	9	15,639	0.06%
2023/02/23	22.3	48.10	28	47.68	48.00	-5.7	15,656	-0.04%
2023/02/22	48	48.98	5	48.84	48.70	43	15,445	0.28%
2023/02/21	18	54.96	21	55.14	54.10	-3	15,113	-0.02%
2023/02/20	24.1	54.17	57	54.31	55.00	-32.9	14,783	-0.22%
2023/02/17	19	51.80	31	51.11	51.30	-12	14,276	-0.08%
2023/02/16	11	51.38	48	51.29	52.20	-37	14,087	-0.26%
2023/02/15	2	50.65	4	50.70	50.40	-2	13,916	-0.01%
2023/02/14	19	50.38	13	50.24	49.70	6	13,857	0.04%
2023/02/13	32	51.31	25	51.59	50.70	7	13,710	0.05%
2023/02/10	44	51.81	95	52.22	51.50	-51	13,452	-0.38%
2023/02/09	9	49.95	12	50.27	50.70	-3	12,702	-0.02%
2023/02/08	24	51.42	26	50.14	49.10	-2	12,586	-0.02%
2023/02/07	48	49.48	9	49.37	49.40	39	12,211	0.32%
2023/02/06	5	47.86	15	48.54	48.55	-10	12,110	-0.08%
2023/02/03	13	48.36	10	48.19	47.65	3	11,964	0.03%
2023/02/02	71	50.04	29	50.11	49.60	42	11,797	0.36%
2023/02/01	23	49.27	16	49.08	48.40	7	11,384	0.06%
2023/01/31	17	48.43	38	49.13	49.40	-21	11,123	-0.19%
2023/01/30	43	47.76	17	47.95	48.85	26	10,565	0.25%
2023/01/17	14	43.72	31	43.69	44.45	-17	10,143	-0.17%
2023/01/16	1	41.90	0	0.00	42.10	1	9,662	0.01%
2023/01/13	11	42.62	7	42.16	42.00	4	9,590	0.04%
2023/01/12	21	42.15	15	42.42	42.50	6	9,425	0.06%
2023/01/11	34	43.16	34	43.11	42.30	0	9,065	0.00%
2023/01/10	38	44.43	61	44.75	44.85	-23	8,348	-0.28%
2023/01/09	10	40.34	6	40.55	40.80	4	8,206	0.05%
2023/01/06	30	39.27	12	39.29	39.50	18	8,114	0.22%
2023/01/05	15	41.06	8	40.00	39.60	7	8,046	0.09%
2023/01/04	30	41.52	2	42.15	41.65	28	7,904	0.35%
2023/01/03	16	41.00	20	41.55	41.60	-4	7,805	-0.05%
2022/12/30	1	39.80	0	0.00	39.80	1	7,719	0.01%
2022/12/29	8	39.93	4	39.95	39.95	4	7,708	0.05%
2022/12/28	3	40.70	2	41.53	40.70	1	7,677	0.01%
2022/12/27	3	42.23	6	42.51	41.80	-3	7,597	-0.04%
2022/12/26	15	42.69	7	42.82	42.25	8	7,521	0.11%
2022/12/23	8	42.18	9	41.83	41.60	-1	7,400	-0.01%
2022/12/22	17	43.75	5	43.22	43.10	12	7,244	0.17%
2022/12/21	3	47.37	1	47.85	47.85	2	7,004	0.03%
2022/12/20	1	49.70	0	0.00	46.80	1	6,985	0.01%
2022/12/19	2	48.90	0	0.00	49.50	2	7,022	0.03%
2022/12/16	3	51.90	0	0.00	51.00	3	7,104	0.04%
2022/12/15	2	53.75	0.1	53.90	54.00	1.9	7,117	0.03%
2022/12/14	0.1	54.50	2	51.85	54.70	-1.9	7,095	-0.03%
2022/12/13	1	53.00	1	53.00	51.70	0	7,041	0.00%
2022/12/12	1	52.20	1	52.80	52.00	0	7,009	0.00%
2022/12/09	1	50.90	4	50.30	51.50	-3	7,003	-0.04%
2022/12/08	1	49.50	5	49.63	50.50	-4	7,085	-0.06%
2022/12/07	5	49.32	2	49.00	49.20	3	7,066	0.04%
2022/12/06	1	51.60	1	52.50	52.80	0	6,959	0.00%
2022/12/05	12	52.32	48	52.43	53.00	-36	6,922	-0.52%
2022/12/02	146	51.83	118	51.60	51.20	28	6,501	0.43%	大買/大賣/
2022/12/01	119	48.95	174.1	48.53	51.30	-55.1	5,283	-1.04%	大買/大賣/
2022/11/30	92	45.21	54	45.64	46.65	38	4,347	0.87%
2022/11/29	53	41.38	101	41.70	42.45	-48	3,858	-1.24%	大賣/
2022/11/28	7	37.28	39	38.23	38.60	-32	3,050	-1.05%
2022/11/25	13	35.40	0	0.00	35.10	13	2,937	0.44%
2022/11/24	12	36.24	0	0.00	35.60	12	2,940	0.41%
2022/11/23	3	36.20	0	0.00	36.25	3	2,940	0.10%
2022/11/22	27	36.50	51	36.52	36.00	-24	2,943	-0.82%
2022/11/21	29	36.93	39	37.14	36.80	-10	2,890	-0.35%
2022/11/18	35	35.19	46	35.59	35.95	-11	2,836	-0.39%
2022/11/17	6	33.70	43	33.42	34.35	-37	2,771	-1.33%
2022/11/16	10	32.76	2	33.45	32.25	8	2,732	0.29%
2022/11/15	31	33.57	0	0.00	33.25	31	2,760	1.12%
2022/11/14	5	33.70	10	34.12	34.00	-5	2,867	-0.17%
2022/11/11	2	35.43	12	35.38	33.90	-10	2,893	-0.35%
2022/11/10	6	34.44	15	34.71	34.30	-9	2,877	-0.31%
2022/11/09	21	33.92	0	0.00	33.50	21	2,864	0.73%
2022/11/08	21	34.11	12	34.75	33.90	9	2,922	0.31%
2022/11/07	11	32.72	32	33.28	33.35	-21	2,959	-0.71%
2022/11/04	31	32.53	1	32.55	32.55	30	3,025	0.99%
2022/11/03	11	30.83	2	31.00	32.15	9	3,096	0.29%
2022/11/02	3	31.53	7	30.45	31.60	-4	3,204	-0.12%
2022/11/01	12	29.18	6	29.53	30.00	6	3,324	0.18%
2022/10/26	1	29.25	0	0.00	29.25	1	3,447	0.03%
2022/10/25	6	29.75	0	0.00	29.40	6	3,460	0.17%
2022/10/24	1	30.65	1	30.50	30.45	0	3,513	0.00%
2022/10/21	11	29.90	0	0.00	29.30	11	3,527	0.31%
2022/10/20	20	30.50	11	30.55	30.65	9	3,557	0.25%
2022/10/19	19	32.06	8	32.53	31.50	11	3,641	0.30%
2022/10/18	25	32.50	8	33.30	32.35	17	3,721	0.46%
2022/10/17	12	31.75	10	31.30	32.40	2	3,742	0.05%
2022/10/14	4	31.95	4	32.65	31.45	0	3,761	0.00%
2022/10/13	4	31.68	10	31.46	30.35	-6	3,764	-0.16%
2022/10/12	11	33.32	0	0.00	33.20	11	3,764	0.29%
2022/10/11	6	33.80	3	35.00	33.00	3	3,802	0.08%
2022/10/07	0	0.00	5	36.40	36.00	-5	3,851	-0.13%
2022/10/06	0	0.00	5	35.40	36.20	-5	3,962	-0.13%
2022/10/05	0	0.00	16	35.83	36.00	-16	4,061	-0.39%
2022/10/04	9	34.57	0	0.00	34.85	9	4,130	0.22%
2022/10/03	0	0.00	1	33.60	33.25	-1	4,175	-0.02%
2022/09/30	12	34.06	0	0.00	34.10	12	4,300	0.28%
2022/09/29	0	0.00	3	34.17	33.55	-3	4,352	-0.07%
2022/09/28	3	36.18	17	35.37	33.55	-14	4,408	-0.32%
2022/09/27	0	0.00	9	36.21	37.25	-9	4,521	-0.20%
2022/09/26	18	36.05	5	36.08	35.90	13	4,622	0.28%
2022/09/23	32	38.44	6	40.04	37.55	26	4,669	0.56%
2022/09/22	10	39.79	3	40.05	40.20	7	4,665	0.15%
2022/09/21	2	38.85	1	39.00	38.85	1	4,648	0.02%
2022/09/20	2	38.80	3	38.17	38.80	-1	4,621	-0.02%
2022/09/19	5	37.49	1	38.00	37.00	4	4,579	0.09%
2022/09/16	24	38.82	3	39.10	38.55	21	4,541	0.46%
2022/09/15	1	40.00	12	39.55	39.90	-11	4,487	-0.25%
2022/09/14	5	38.70	4	37.10	38.70	1	4,368	0.02%
2022/09/13	1	38.55	6	38.68	38.25	-5	4,320	-0.12%
2022/09/12	19	37.81	2	37.65	39.00	17	4,261	0.40%
2022/09/08	6	36.59	4	36.09	36.45	2	4,179	0.05%
2022/09/07	3	34.15	7	34.20	34.10	-4	4,083	-0.10%
2022/09/06	7	34.10	11	34.61	33.65	-4	4,059	-0.10%
2022/09/05	18	39.55	19	38.19	34.60	-1	4,000	-0.02%
2022/09/02	6	37.90	10.3	37.23	37.90	-4.3	3,869	-0.11%
2022/09/01	0	0.00	10	38.09	37.65	-10	3,844	-0.26%
2022/08/31	2	39.15	6	39.15	39.00	-4	3,813	-0.10%
2022/08/30	16	38.88	2	38.35	38.80	14	3,784	0.37%
2022/08/29	12	38.44	31	37.80	38.00	-19	3,757	-0.51%
2022/08/26	4	39.76	38	39.63	39.35	-34	3,727	-0.91%
2022/08/25	59	40.08	6	40.50	41.15	53	3,665	1.45%
2022/08/24	20	39.23	10	38.70	38.60	10	3,583	0.28%
2022/08/23	9	39.10	0	0.00	38.85	9	3,557	0.25%
2022/08/22	0	0.00	72	39.52	39.05	-72	3,516	-2.05%
2022/08/19	72	38.57	17	38.95	39.90	55	3,461	1.59%
2022/08/18	13	37.70	31	36.66	37.65	-18	3,335	-0.54%
2022/08/17	37	38.46	6	38.35	37.55	31	3,289	0.94%
2022/08/16	5	37.60	1	37.85	37.20	4	3,242	0.12%
2022/08/15	1	37.90	1	36.65	38.00	0	3,211	0.00%
2022/08/12	2	37.25	8	36.36	36.05	-6	3,136	-0.19%
2022/08/11	8	36.07	0	0.00	36.05	8	3,052	0.26%
2022/08/10	1	35.10	7	35.85	35.00	-6	2,947	-0.20%
2022/08/09	1	33.25	8	33.59	35.05	-7	2,803	-0.25%
2022/08/08	2	32.28	1	33.60	33.70	1	2,654	0.04%
2022/08/05	0	0.00	7	30.65	30.65	-7	2,488	-0.28%
2022/08/04	9	26.85	0	0.00	27.90	9	2,438	0.37%
2022/08/03	0	0.00	1	27.35	26.60	-1	2,392	-0.04%
2022/08/01	1	29.05	1	29.00	29.00	0	2,309	0.00%
2022/07/29	1	30.15	7	29.75	30.05	-6	2,279	-0.26%
2022/07/28	1	28.40	7	29.26	28.50	-6	2,211	-0.27%
2022/07/27	8	28.96	2	29.25	29.15	6	2,179	0.28%
2022/07/26	8	29.16	2	29.50	29.45	6	2,130	0.28%
2022/07/25	3	29.30	2	29.00	30.40	1	2,028	0.05%
2022/07/22	0	0.00	12	28.10	27.65	-12	1,935	-0.62%
2022/07/21	11	27.99	0	0.00	28.10	11	1,903	0.58%
2022/07/19	1	27.25	2	27.55	27.50	-1	1,835	-0.05%
2022/07/18	2	27.68	3	27.52	28.00	-1	1,802	-0.06%
2022/07/15	1	26.90	12	26.52	26.25	-11	1,754	-0.63%
2022/07/14	12	27.70	9	27.90	28.15	3	1,684	0.18%
2022/07/13	7	29.02	6	28.69	29.50	1	1,568	0.06%
2022/07/12	11	28.12	0	0.00	29.00	11	1,442	0.76%
2022/07/11	1	27.10	8	26.65	27.00	-7	1,328	-0.53%
2022/07/08	6	26.99	2	26.90	27.00	4	1,262	0.32%
2022/07/07	2	25.25	5	25.85	25.85	-3	1,126	-0.27%
2022/07/06	0	0.00	7	24.08	23.50	-7	1,055	-0.66%
2022/07/05	10	25.87	15	25.31	25.85	-5	972	-0.51%
2022/07/04	4	23.81	19	23.91	25.85	-15	808	-1.86%
2022/07/01	18	23.14	7	23.24	23.50	11	680	1.62%
2022/06/30	11	21.89	2	21.30	22.60	9	560	1.60%
2022/06/29	2	20.60	0	0.00	20.60	2	431	0.46%
2022/06/22	0	0.00	1	17.85	17.50	-1	389	-0.26%
2022/06/07	1	19.65	0	0.00	19.65	1	377	0.27%
2022/05/23	2	19.95	0	0.00	19.95	2	353	0.57%
2022/05/11	0	0.00	1	19.00	19.00	-1	285	-0.35%
2022/05/06	0	0.00	1	18.20	19.00	-1	277	-0.36%
2022/05/05	0	0.00	1	18.50	18.35	-1	275	-0.36%
2022/04/29	1	18.10	2	18.15	18.10	-1	279	-0.36%
2022/04/27	4	18.30	0	0.00	18.05	4	279	1.43%
2022/04/25	0	0.00	1	18.55	18.50	-1	272	-0.37%
2022/04/21	1	19.10	5	19.35	19.40	-4	260	-1.54%
2022/04/20	8	19.01	0	0.00	18.70	8	238	3.35%
2022/04/18	0	0.00	3	18.00	18.00	-3	217	-1.38%
2022/03/10	0	17.70	0	0.00	17.55	0	495	0.00%
2022/02/18	0	0.00	2	17.95	18.05	-2	697	-0.29%
2022/02/15	0	0.00	1	18.10	18.00	-1	757	-0.13%
2022/01/14	0	0.00	0	18.00	18.15	0	781	0.00%
2022/01/11	0	0.00	3	18.65	18.50	-3	782	-0.38%
2022/01/05	1	19.15	0	0.00	18.85	1	774	0.13%
2021/12/29	0	0.00	4	20.05	19.85	-4	691	-0.58%
2021/12/28	7	19.94	2	19.80	19.85	5	664	0.75%
2021/12/27	1	18.70	0	0.00	18.80	1	594	0.17%
2021/12/24	2	18.55	0	0.00	18.55	2	597	0.33%
2021/11/25	0	0.00	1	19.20	19.00	-1	516	-0.19%
2021/11/19	0	0.00	1	19.20	19.20	-1	440	-0.23%
2021/11/18	1	19.80	2	19.70	19.70	-1	435	-0.23%
2021/11/17	3	19.48	30	19.00	19.95	-27	408	-6.61%
2021/11/16	1	18.50	3	19.20	19.60	-2	318	-0.63%
2021/11/12	0	0.00	5	18.00	17.80	-5	261	-1.91%
2021/11/04	0	0.00	2	17.60	17.55	-2	267	-0.75%
2021/10/28	5	17.80	0	0.00	17.90	5	363	1.38%
2021/10/27	2	17.25	0	0.00	17.70	2	363	0.55%
2021/09/09	0	0.00	6	17.03	17.10	-6	709	-0.85%
2021/09/02	1	18.15	0	0.00	18.15	1	763	0.13%
2021/09/01	0	0.00	2	18.35	18.35	-2	764	-0.26%
2021/08/20	0	0.00	1	17.65	17.60	-1	917	-0.11%
2021/07/28	0	0.00	1	18.75	19.30	-1	1,014	-0.10%
2021/07/27	1	20.65	1	20.30	20.30	0	1,021	0.00%
2021/07/26	2	21.03	1	21.25	21.05	1	1,021	0.10%
2021/07/22	1	19.60	0	0.00	19.65	1	960	0.10%
2021/07/16	1	19.60	0	0.00	19.55	1	1,156	0.09%
2021/07/13	0	0.00	4	19.60	19.40	-4	1,227	-0.33%
2021/07/09	0	0.00	4	18.75	18.75	-4	1,253	-0.32%
2021/07/08	0	0.00	5	19.10	19.10	-5	1,271	-0.39%
2021/07/06	0	0.00	2	19.35	19.35	-2	1,328	-0.15%
2021/06/29	4	19.00	1	18.95	18.75	3	1,577	0.19%
2021/06/28	0	0.00	2	19.40	19.40	-2	1,574	-0.13%
2021/06/17	1	19.95	0	0.00	20.00	1	1,624	0.06%
2021/06/16	0	0.00	1	20.80	20.70	-1	1,615	-0.06%
2021/06/08	1	18.65	0	0.00	18.50	1	1,660	0.06%
2021/06/07	1	18.60	0	0.00	18.35	1	1,718	0.06%
2021/05/28	1	19.55	3	19.80	19.65	-2	1,676	-0.12%
2021/05/26	0	0.00	2	19.10	19.10	-2	1,681	-0.12%
2021/05/20	1	17.65	0	0.00	17.15	1	1,728	0.06%
2021/05/19	0	0.00	1	17.25	17.75	-1	1,733	-0.06%
2021/05/18	1	16.40	0	0.00	17.15	1	1,747	0.06%
2021/05/11	3	19.40	0	0.00	19.10	3	1,660	0.18%
2021/05/07	0	0.00	4	20.80	21.40	-4	1,642	-0.24%
2021/05/06	4	20.35	0	0.00	20.20	4	1,636	0.24%
2021/04/29	1	23.15	0	0.00	22.90	1	1,598	0.06%
2021/04/27	11	24.01	10	24.05	24.20	1	1,594	0.06%
2021/04/23	1	23.35	4	22.99	23.10	-3	1,457	-0.21%
2021/04/22	8	23.54	0	0.00	22.95	8	1,422	0.56%
2021/04/21	13	23.70	0	0.00	24.25	13	1,399	0.93%
2021/04/20	2	24.15	0	0.00	24.25	2	1,312	0.15%
2021/04/19	13	24.52	0	0.00	24.00	13	1,310	0.99%
2021/04/14	0	0.00	3	25.50	25.70	-3	1,256	-0.24%
2021/04/09	0	0.00	1	25.55	25.95	-1	1,216	-0.08%
2021/04/08	0	0.00	1	25.65	25.50	-1	1,149	-0.09%
2021/04/01	9	25.47	8	25.43	25.25	1	1,108	0.09%
2021/03/30	1	23.40	0	0.00	23.50	1	989	0.10%
2021/03/24	1	23.80	0	0.00	23.75	1	979	0.10%
2021/03/22	0	0.00	1	24.60	24.60	-1	968	-0.10%
2021/03/17	1	23.90	1	23.85	24.15	0	975	0.00%
2021/03/11	0.8	23.75	15	23.60	23.75	-14.2	1,011	-1.41%
2021/03/08	1	22.55	0	0.00	22.25	1	1,162	0.09%
2021/02/24	0	0.00	2	23.95	23.50	-2	1,290	-0.15%
2021/02/22	0	0.00	1	24.15	24.65	-1	1,356	-0.07%
2021/02/17	0	0.00	2	22.35	22.70	-2	1,392	-0.14%
2021/01/22	1	22.05	0	0.00	22.70	1	1,632	0.06%
2021/01/19	1	24.15	0	0.00	24.00	1	1,611	0.06%
2021/01/13	0	0.00	1	25.20	25.00	-1	1,622	-0.06%
2021/01/12	0	0.00	5	24.92	25.15	-5	1,635	-0.31%
2021/01/11	0	0.00	10	25.60	25.45	-10	1,669	-0.60%
2021/01/08	3	25.60	0	0.00	25.40	3	1,676	0.18%
2021/01/06	3	27.60	3	26.80	26.50	0	1,663	0.00%
2021/01/05	0	0.00	13	27.09	27.05	-13	1,647	-0.79%
2021/01/04	3	27.20	0	0.00	27.00	3	1,680	0.18%
2020/12/21	0	0.00	1	26.60	26.60	-1	1,820	-0.05%
2020/12/16	1	26.50	0	0.00	26.70	1	1,890	0.05%
2020/12/15	1	26.30	0	0.00	26.15	1	1,910	0.05%
2020/12/11	10	26.00	0	0.00	26.30	10	1,985	0.50%
2020/12/07	0	0.00	3	28.05	28.15	-3	2,292	-0.13%
2020/12/04	2	28.70	2	28.93	28.75	0	2,314	0.00%
2020/12/03	11	30.59	9	30.29	29.30	2	2,294	0.09%
2020/12/01	1	28.15	0	0.00	27.70	1	2,160	0.05%
2020/11/30	0	0.00	5	28.65	28.35	-5	2,259	-0.22%
2020/11/24	1	28.30	0	0.00	28.15	1	2,414	0.04%
2020/11/23	1	28.35	0	0.00	28.50	1	2,420	0.04%
2020/11/20	1	29.00	1	28.85	28.70	0	2,430	0.00%
2020/11/19	2	28.30	3	28.35	28.20	-1	2,408	-0.04%
2020/11/18	0	0.00	5	28.08	28.35	-5	2,416	-0.21%
2020/11/17	1	28.10	0	0.00	28.15	1	2,480	0.04%
2020/11/16	0	0.00	3	27.12	27.20	-3	2,527	-0.12%
2020/11/13	3	26.80	3	26.93	26.80	0	2,597	0.00%
2020/11/12	6	26.71	2	27.00	26.35	4	2,664	0.15%
2020/11/11	3	26.33	0	0.00	26.60	3	2,772	0.11%
2020/11/09	9	27.39	6	27.85	27.10	3	3,255	0.09%
2020/11/06	1	27.00	0	0.00	26.35	1	3,287	0.03%
2020/11/05	3	25.55	8	25.53	25.25	-5	3,218	-0.16%
2020/10/23	2	26.70	0	0.00	26.75	2	3,601	0.06%
2020/10/14	5	26.65	0	0.00	26.55	5	4,581	0.11%
2020/10/07	0	0.00	14	27.34	27.25	-14	4,688	-0.30%
2020/10/06	14	27.40	5	27.60	27.40	9	4,740	0.19%
2020/09/28	5	26.75	0	0.00	26.90	5	5,716	0.09%
2020/09/25	1	26.25	6	26.70	26.25	-5	5,952	-0.08%
2020/09/24	1	27.45	0	0.00	27.35	1	6,373	0.02%
2020/09/23	2	28.40	4	28.60	28.25	-2	6,663	-0.03%
2020/09/18	0	0.00	15	29.90	29.80	-15	7,109	-0.21%
2020/09/17	5	30.36	0	0.00	29.95	5	7,144	0.07%
2020/09/16	15	30.63	6	30.28	29.90	9	7,134	0.13%
2020/09/15	3	31.20	1	31.25	30.65	2	7,208	0.03%
2020/09/14	2	31.05	19	30.48	30.70	-17	7,299	-0.23%
2020/09/11	19	30.05	8	29.99	30.25	11	7,170	0.15%
2020/09/10	6	30.59	15	30.47	29.80	-9	7,122	-0.13%
2020/09/09	10	29.60	1	29.75	29.30	9	7,078	0.13%
2020/09/08	0	0.00	1	29.00	28.80	-1	7,074	-0.01%
2020/09/07	5	29.90	1	30.25	28.85	4	7,080	0.06%
2020/09/03	6	30.50	1	30.60	30.10	5	7,016	0.07%
2020/09/02	7	30.66	17	29.25	31.10	-10	6,930	-0.14%
2020/09/01	12	28.30	10	28.25	28.30	2	6,792	0.03%
2020/08/31	10	27.95	5	28.10	27.95	5	6,787	0.07%
2020/08/28	1	27.40	0	0.00	27.45	1	6,820	0.01%
2020/08/27	9	28.04	1	27.85	27.40	8	6,824	0.12%
2020/08/26	1	28.20	1	28.00	28.20	0	6,834	0.00%
2020/08/25	0	0.00	25	28.13	27.70	-25	6,822	-0.37%
2020/08/24	11	27.46	1	27.95	27.45	10	6,819	0.15%
2020/08/21	3	26.98	2	26.80	27.75	1	6,827	0.01%
2020/08/20	8	26.70	2	27.00	25.80	6	6,782	0.09%
2020/08/19	9	29.80	4	28.98	28.60	5	6,700	0.07%
2020/08/18	12	30.69	2	30.85	30.85	10	6,735	0.15%
2020/08/17	5	33.08	4	31.95	31.55	1	6,751	0.01%
2020/08/14	1	31.95	1	32.30	31.80	0	6,747	0.00%
2020/08/13	0	0.00	1	32.30	33.05	-1	6,606	-0.02%
2020/08/12	0	0.00	1	28.95	30.10	-1	6,279	-0.02%
2020/08/06	1	29.45	2	28.30	28.20	-1	6,313	-0.02%
2020/08/05	1	29.10	1	29.30	29.15	0	6,412	0.00%
2020/08/04	4	28.51	3	28.85	28.85	1	6,458	0.02%
2020/08/03	2	28.15	2	28.20	28.20	0	6,424	0.00%
2020/07/31	5	28.35	0	0.00	28.35	5	6,419	0.08%
2020/07/28	0	0.00	6	26.40	26.60	-6	6,282	-0.10%
2020/07/27	1	30.30	11	29.07	28.85	-10	6,184	-0.16%
2020/07/24	34	32.61	25	33.33	31.80	9	6,070	0.15%
2020/07/23	0	0.00	2	32.25	31.20	-2	5,660	-0.04%
2020/07/22	5	31.84	7	32.23	31.75	-2	5,608	-0.04%
2020/07/21	2	31.00	0	0.00	31.75	2	5,490	0.04%
2020/07/20	0	0.00	50	28.50	30.20	-50	5,490	-0.91%
2020/07/16	0	0.00	3	29.87	30.55	-3	5,427	-0.06%
2020/07/15	0	0.00	54	29.63	29.55	-54	5,381	-1.00%
2020/07/14	2	31.10	0	0.00	30.75	2	5,345	0.04%
2020/07/13	5	31.05	1	31.00	31.50	4	5,304	0.08%
2020/07/10	1	31.50	4	33.00	31.50	-3	5,255	-0.06%
2020/07/08	1	34.50	0	0.00	35.25	1	5,049	0.02%
2020/07/07	36	35.85	57	35.63	35.35	-21	4,966	-0.42%
2020/07/06	4	34.26	28	34.91	35.30	-24	4,304	-0.56%
2020/07/03	126	31.34	21	31.52	32.10	105	4,067	2.58%	大買/鉅額交易
2020/07/02	31	27.57	3	28.87	29.20	28	3,614	0.77%
2020/07/01	5	26.11	17	26.24	26.55	-12	3,275	-0.37%
2020/06/30	8	24.41	2	23.45	24.25	6	2,928	0.20%
2020/06/29	6	23.24	4	23.40	22.95	2	2,782	0.07%
2020/06/24	5	23.39	7	23.61	23.30	-2	2,747	-0.07%
2020/06/23	2	23.70	15	23.02	23.05	-13	2,692	-0.48%
2020/06/22	0	0.00	15	23.35	23.45	-15	2,670	-0.56%
2020/06/19	35	24.07	5	23.20	24.35	30	2,548	1.18%
2020/06/16	0	0.00	5	21.75	22.15	-5	2,328	-0.21%
2020/06/15	6	22.05	1	22.05	21.30	5	2,314	0.22%
2020/06/12	3	20.40	2	20.58	21.10	1	2,282	0.04%
2020/06/11	0	0.00	1	21.20	21.10	-1	2,307	-0.04%
2020/06/09	0	0.00	2	22.25	22.05	-2	2,337	-0.09%
2020/06/05	0	0.00	24	23.93	23.65	-24	2,302	-1.04%
2020/06/04	24	23.85	0	0.00	23.85	24	2,291	1.05%
2020/05/29	1	23.55	0	0.00	23.50	1	2,185	0.05%
2020/05/28	1	23.55	50	23.72	23.25	-49	2,163	-2.26%
2020/05/26	1	24.40	1	24.40	24.40	0	2,088	0.00%
2020/05/25	0	0.00	65	24.70	24.75	-65	2,046	-3.18%
2020/05/22	66	23.92	46	23.97	23.50	20	1,933	1.03%
2020/05/21	94	23.87	11	23.39	23.90	83	1,837	4.52%
2020/05/19	10	21.25	8	21.51	21.05	2	1,722	0.12%
2020/05/18	2	21.48	7	21.61	20.95	-5	1,723	-0.29%
2020/05/15	17	22.46	7	22.27	22.45	10	1,652	0.61%
2020/05/14	0	0.00	7	23.00	22.50	-7	1,597	-0.44%
2020/05/13	4	23.34	2	23.40	23.90	2	1,555	0.13%
2020/05/12	9	23.24	36	22.76	23.80	-27	1,517	-1.78%
2020/05/11	43	22.33	11	21.50	22.40	32	1,391	2.30%
2020/05/08	3	20.50	5	20.90	20.40	-2	1,312	-0.15%
2020/05/07	3	20.35	0	0.00	20.45	3	1,295	0.23%
2020/05/06	2	19.85	0	0.00	19.95	2	1,284	0.16%
2020/05/05	3	20.00	12	19.83	19.80	-9	1,278	-0.70%
2020/05/04	13	19.37	14	18.92	19.40	-1	1,264	-0.08%
2020/04/30	13	19.54	1	19.40	19.15	12	1,273	0.94%
2020/04/29	3	18.63	16	18.64	18.90	-13	1,251	-1.04%
2020/04/28	0	0.00	2	17.20	17.45	-2	1,228	-0.16%
2020/04/27	5	16.75	0	0.00	16.70	5	1,231	0.41%
2020/04/24	0	0.00	15	16.00	16.10	-15	1,224	-1.23%
2020/04/23	26	16.52	10	16.55	16.60	16	1,194	1.34%
2020/04/17	0	0.00	10	16.10	16.00	-10	1,257	-0.80%
2020/04/16	4	14.96	1	15.40	15.80	3	1,261	0.24%
2020/04/15	5	15.50	2	15.20	15.20	3	1,253	0.24%
2020/04/14	3	14.95	5	14.70	15.05	-2	1,285	-0.16%
2020/04/13	0	0.00	10	14.40	14.35	-10	1,424	-0.70%
2020/04/10	0	0.00	23	14.89	14.80	-23	1,506	-1.53%
2020/04/09	0	0.00	6	14.98	14.80	-6	1,574	-0.38%
2020/04/08	6	13.83	4	14.00	14.45	2	1,647	0.12%
2020/04/07	7	12.89	0	0.00	13.15	7	1,951	0.36%
2020/04/01	1	12.35	1	12.30	12.30	0	1,989	0.00%
2020/03/27	0	0.00	1	11.45	11.35	-1	2,056	-0.05%
2020/03/23	5	10.50	0	0.00	10.25	5	2,125	0.24%
2020/03/19	5	10.50	34	10.58	10.50	-29	2,126	-1.36%
2020/03/17	27	12.73	0	0.00	12.65	27	2,135	1.26%
2020/03/16	10	14.05	0	0.00	14.05	10	2,185	0.46%
2020/03/12	1	17.35	0	0.00	17.30	1	2,114	0.05%
2020/03/02	0	0.00	2	19.60	19.50	-2	2,101	-0.10%
2020/02/19	2	21.40	0	0.00	21.35	2	2,210	0.09%
2020/02/14	0	0.00	1	21.10	21.30	-1	2,257	-0.04%
2020/02/10	0	0.00	3	19.50	20.50	-3	2,299	-0.13%
2020/02/07	3	20.37	0	0.00	20.25	3	2,345	0.13%
2020/01/30	2	22.58	0	0.00	22.35	2	2,811	0.07%
2020/01/17	6	24.70	1	24.80	24.70	5	3,082	0.16%
2020/01/16	0	0.00	1	25.20	25.00	-1	3,070	-0.03%
2020/01/14	5	25.29	0	0.00	25.65	5	3,036	0.16%
2020/01/13	1	24.45	0	0.00	24.65	1	2,964	0.03%
2020/01/08	6	24.68	12	24.97	24.20	-6	3,003	-0.20%
2020/01/07	9	25.57	9	26.08	25.20	0	2,965	0.00%
2020/01/06	10	25.56	9	25.64	25.50	1	2,817	0.04%
2020/01/03	6	25.33	4	25.89	25.05	2	2,734	0.07%
2020/01/02	7	25.66	12	25.80	25.75	-5	2,654	-0.19%
2019/12/31	15	25.56	11	25.59	25.55	4	2,553	0.16%
2019/12/30	1	24.15	0	0.00	23.90	1	2,237	0.04%
2019/12/27	1	23.55	0	0.00	23.50	1	2,207	0.05%
2019/12/25	2	23.45	0	0.00	23.60	2	2,248	0.09%
2019/12/24	1	23.80	3	23.78	23.25	-2	2,250	-0.09%
2019/12/20	1	23.35	0	0.00	23.35	1	2,311	0.04%
2019/12/19	3	23.87	1	24.00	23.40	2	2,438	0.08%
2019/12/18	1	23.30	0	0.00	23.05	1	2,398	0.04%
2019/12/11	14	24.92	11	25.15	24.00	3	2,311	0.13%
2019/12/05	0	0.00	1	23.80	23.80	-1	2,186	-0.05%
2019/12/04	2	24.03	0	0.00	24.15	2	2,186	0.09%
2019/11/29	1	24.15	0	0.00	23.90	1	2,198	0.05%
2019/11/28	7	24.34	0	0.00	24.20	7	2,190	0.32%
2019/11/27	0	0.00	1	24.50	24.35	-1	2,183	-0.05%
2019/11/25	3	24.48	0	0.00	24.20	3	2,147	0.14%
2019/11/21	1	25.10	16	24.29	24.75	-15	2,131	-0.70%
2019/11/19	16	25.46	10	25.45	25.50	6	2,120	0.28%
2019/11/18	1	24.90	0	0.00	24.90	1	2,062	0.05%
2019/11/14	1	24.70	1	25.05	24.60	0	2,032	0.00%
2019/11/13	3	25.17	1	25.35	25.10	2	2,016	0.10%
2019/11/11	1	24.05	1	23.80	23.45	0	1,949	0.00%
2019/11/07	2	24.48	0	0.00	24.50	2	1,905	0.10%
2019/11/06	7	25.28	1	26.10	25.15	6	1,866	0.32%
2019/11/04	13	27.52	24	27.90	27.60	-11	1,767	-0.62%
2019/11/01	55	26.59	17	26.73	27.45	38	1,654	2.30%
2019/10/31	5	25.70	6	25.90	25.60	-1	1,565	-0.06%
2019/10/30	16	26.40	0	0.00	26.40	16	1,532	1.04%
2019/10/29	17	26.93	25	25.73	25.85	-8	1,464	-0.55%
2019/10/28	11	24.63	10	24.86	25.95	1	1,234	0.08%
2019/10/25	3	23.30	11	23.45	23.60	-8	1,054	-0.76%
2019/10/24	0	0.00	1	22.70	22.30	-1	925	-0.11%
2019/10/23	2	22.40	0	0.00	22.30	2	939	0.21%
2019/10/22	9	23.15	1	23.20	22.55	8	940	0.85%
2019/10/21	1	22.60	0	0.00	22.70	1	948	0.11%
2019/10/17	0	0.00	5	22.90	23.10	-5	928	-0.54%
2019/10/16	1	21.55	0	0.00	21.55	1	848	0.12%
2019/10/15	0	0.00	2	21.90	21.80	-2	848	-0.24%
2019/10/09	4	21.50	0	0.00	21.10	4	845	0.47%
2019/10/07	3	22.02	0	0.00	21.75	3	845	0.35%
2019/10/03	1	22.35	0	0.00	22.75	1	849	0.12%
2019/10/02	2	22.83	13	22.07	22.60	-11	843	-1.30%
2019/10/01	12	21.65	0	0.00	21.65	12	835	1.44%
2019/09/27	2	21.70	2	22.30	21.65	0	832	0.00%
2019/09/26	0	0.00	1	22.75	22.30	-1	833	-0.12%
2019/09/25	3	22.78	0	0.00	22.30	3	787	0.38%
2019/09/24	0	0.00	1	22.05	22.75	-1	705	-0.14%
2019/09/23	1	20.05	2	20.70	20.70	-1	570	-0.18%
2019/09/17	0	0.00	2	20.25	20.05	-2	586	-0.34%
2019/09/10	1	20.60	0	0.00	20.35	1	601	0.17%
2019/09/05	1	21.05	0	0.00	21.05	1	675	0.15%
2019/09/03	0	0.00	1	21.45	21.10	-1	674	-0.15%
2019/08/28	0	0.00	1	20.25	20.25	-1	638	-0.16%
2019/08/27	0	0.00	2	20.30	20.15	-2	636	-0.31%
2019/08/26	2	19.78	0	0.00	19.65	2	633	0.32%
2019/08/23	1	20.85	1	21.00	20.70	0	624	0.00%
2019/08/22	0	0.00	2	21.05	21.25	-2	619	-0.32%
2019/08/21	0	0.00	1	20.20	20.20	-1	592	-0.17%
2019/08/19	0	0.00	1	20.05	19.95	-1	589	-0.17%
2019/08/15	1	19.65	0	0.00	19.90	1	588	0.17%
2019/08/05	0	0.00	5	19.80	19.55	-5	601	-0.83%
2019/07/30	2	21.80	0	0.00	21.40	2	600	0.33%
2019/07/23	0	0.00	1	22.80	22.75	-1	572	-0.17%
2019/07/22	0	0.00	1	22.00	21.85	-1	558	-0.18%
2019/07/18	2	21.68	0	0.00	21.40	2	567	0.35%
2019/07/15	1	22.30	2	22.68	22.40	-1	576	-0.17%
2019/07/11	1	22.20	0	0.00	22.20	1	589	0.17%
2019/07/08	5	22.50	0	0.00	22.25	5	614	0.81%
2019/07/03	0	0.00	1	21.60	21.35	-1	571	-0.17%
2019/07/02	1	21.25	0	0.00	21.15	1	570	0.18%
2019/05/21	0	0.00	1	18.40	19.55	-1	1,414	-0.07%
2019/05/17	2	19.75	2	19.70	19.50	0	1,411	0.00%
2019/05/07	1	22.40	1	22.50	22.20	0	1,436	0.00%
2019/04/22	0	25.05	0	0.00	25.10	0	1,436	0.00%
2019/04/02	0	26.50	0	0.00	26.65	0	1,675	0.00%
2019/04/01	3	26.55	0	0.00	26.25	3	1,715	0.17%
2019/03/27	0	26.00	0	0.00	25.85	0	1,688	0.00%
2019/03/25	1	25.55	1	25.00	25.15	0	1,669	0.00%
2019/03/19	1	27.85	0	0.00	27.75	1	1,598	0.06%
2019/03/13	0	27.40	0	0.00	27.45	0	1,604	0.00%
2019/03/11	0	0.00	1	27.45	27.45	-1	1,661	-0.06%
2019/03/05	0	0.00	23	28.36	27.45	-23	1,581	-1.45%
2019/03/04	24	28.41	1	28.15	28.45	23	1,556	1.48%
2019/02/27	0	27.95	0	0.00	28.10	0	1,531	0.00%
2019/02/26	1	29.40	1	28.25	28.10	0	1,509	0.00%
2019/02/25	1	28.20	1	28.10	28.50	0	1,456	0.00%
2019/02/22	0	27.00	0	0.00	27.15	0	1,379	0.00%
2019/02/21	0	0.00	1	26.50	27.15	-1	1,278	-0.08%
2019/02/20	2	24.75	2	24.75	24.95	0	1,096	0.00%
2019/02/19	0	22.75	0	0.00	22.70	0	1,003	0.00%
2019/02/18	0	22.25	0	0.00	22.30	0	1,003	0.00%
2019/02/15	0	23.25	0	0.00	22.60	0	999	0.00%
2019/02/14	0	22.70	0	0.00	22.80	0	1,002	0.00%
2019/02/13	0	23.00	0	0.00	22.80	0	1,003	0.00%
2019/02/12	0	23.10	0	0.00	23.25	0	1,025	0.00%
2019/01/29	0	23.00	0	0.00	22.50	0	1,039	0.00%
2019/01/22	3	22.02	3	22.07	21.80	0	1,018	0.00%
2019/01/14	0	0.00	2	22.30	22.25	-2	986	-0.20%
2019/01/10	1	23.70	1	23.20	23.45	0	962	0.00%
2019/01/09	1	24.00	0	0.00	22.90	1	942	0.11%
2019/01/07	6	24.20	7	24.48	23.90	-1	880	-0.11%
2019/01/04	0	0.00	5	22.45	23.00	-5	827	-0.60%
2019/01/03	2	23.00	1	23.35	23.00	1	812	0.12%
2019/01/02	17	23.30	10	23.55	23.55	7	771	0.91%
2018/12/26	0	0.00	1	21.75	21.10	-1	679	-0.15%
2018/12/25	0	0.00	10	21.86	21.80	-10	670	-1.49%
2018/12/24	2	21.50	6	21.57	22.15	-4	633	-0.63%
2018/12/20	0	0.00	14	20.31	19.95	-14	597	-2.34%
2018/12/18	7	20.55	0	0.00	20.00	7	596	1.17%
2018/12/17	21	21.10	0	0.00	20.95	21	588	3.57%
2018/11/08	3	18.10	3	18.05	18.50	0	354	0.00%
2018/10/11	0	0.00	5	17.30	17.30	-5	391	-1.28%
2018/09/05	0	0.00	1	22.45	22.45	-1	721	-0.14%
2018/08/14	0	0.00	1	22.75	23.30	-1	1,345	-0.07%
2018/08/01	1	25.75	1	25.70	25.70	0	1,354	0.00%
2018/07/31	0	0.00	1	25.45	25.70	-1	1,358	-0.07%
2018/07/19	0	0.00	12	26.60	26.65	-12	1,375	-0.87%
2018/07/18	15	27.40	16	27.44	26.40	-1	1,374	-0.07%
2018/07/17	2	26.05	0	0.00	26.25	2	1,327	0.15%
2018/07/12	0	0.00	1	25.65	25.70	-1	1,321	-0.08%
2018/07/10	0	0.00	10	25.60	25.65	-10	1,339	-0.75%
2018/07/09	0	26.00	0	0.00	26.00	0	1,332	0.00%
2018/07/06	7	25.61	0	0.00	26.20	7	1,334	0.52%
2018/07/03	2	26.35	0	0.00	26.25	2	1,343	0.15%
2018/07/02	8	28.24	14	29.21	27.50	-6	1,337	-0.45%
2018/06/29	10	28.20	0	0.00	28.20	10	1,264	0.79%
2018/06/28	1	25.55	0	0.00	25.65	1	1,221	0.08%
2018/06/27	1	25.70	0	0.00	25.70	1	1,234	0.08%
2018/06/26	3	26.07	0	0.00	25.75	3	1,261	0.24%
2018/06/21	0	0.00	1	26.50	26.45	-1	1,377	-0.07%
2018/06/20	5	26.97	0	0.00	26.80	5	1,375	0.36%
2018/06/19	3	28.10	0	0.00	28.10	3	1,370	0.22%
2018/06/14	1	29.50	1	29.40	29.25	0	1,349	0.00%
2018/06/13	1	30.30	18	30.59	29.65	-17	1,335	-1.27%
2018/06/12	19	31.44	1	31.80	30.60	18	1,302	1.38%
2018/06/11	1	30.05	0	0.00	30.05	1	1,241	0.08%
2018/06/08	4	30.55	12	30.88	30.70	-8	1,223	-0.65%
2018/06/07	2	29.93	2	29.75	29.45	0	1,097	0.00%
2018/06/06	21	30.73	11	30.40	30.10	10	1,089	0.92%
2018/06/05	2	30.20	2	29.65	29.50	0	1,049	0.00%
2018/06/04	24	29.99	20	30.75	30.60	4	993	0.40%
2018/06/01	1	28.00	0	0.00	28.05	1	854	0.12%
2018/05/28	0	0.00	2	25.70	27.05	-2	769	-0.26%
2018/05/22	1	25.10	1	24.60	24.60	0	764	0.00%
2018/05/21	2	24.95	0	0.00	24.80	2	765	0.26%
2018/05/08	0	0.00	1	24.25	24.25	-1	912	-0.11%
2018/05/07	1	23.70	0	0.00	23.65	1	943	0.11%
2018/04/27	0	0.00	14	23.31	23.70	-14	1,038	-1.35%
2018/04/23	0	0.00	29	27.31	27.40	-29	1,028	-2.82%
2018/04/20	7	26.70	0	0.00	26.90	7	1,036	0.68%
2018/04/17	0	27.10	0	0.00	26.75	0	1,084	0.00%
2018/04/16	0	0.00	5	28.10	27.90	-5	1,081	-0.46%
2018/04/12	0	29.00	5	28.60	28.70	-5	1,097	-0.46%
2018/04/11	32	28.95	0	0.00	29.10	32	1,103	2.90%
2018/03/31	9	29.43	0	0.00	29.35	9	1,132	0.79%
2018/03/30	0	0.00	1	30.45	29.25	-1	1,161	-0.09%
2018/03/28	2	30.73	4	31.10	30.80	-2	1,362	-0.15%
2018/03/27	14	29.71	10	29.99	30.55	4	1,417	0.28%
2018/03/22	5	29.49	6	29.02	28.95	-1	1,480	-0.07%
2018/02/12	2	29.18	1	29.25	29.05	1	2,932	0.03%
2018/02/09	0	0.00	7	29.20	28.85	-7	2,928	-0.24%
2018/02/08	0	0.00	1	31.60	31.10	-1	2,912	-0.03%
2018/02/07	1	31.50	0	0.00	30.70	1	2,908	0.03%
2018/02/06	0	0.00	2	30.98	30.65	-2	2,903	-0.07%
2018/02/02	1	35.15	0	0.00	34.90	1	2,883	0.03%
2018/02/01	1	36.60	2	36.30	36.05	-1	2,876	-0.03%
2018/01/22	1	33.20	11	32.61	32.70	-10	2,691	-0.37%
2018/01/15	1	33.20	1	33.30	33.05	0	2,665	0.00%
2018/01/12	1	33.65	1	33.30	33.20	0	2,666	0.00%
2018/01/11	1	31.40	1	34.20	33.65	0	2,656	0.00%
2018/01/10	1	33.00	3	33.10	32.65	-2	2,618	-0.08%
2018/01/09	0	0.00	10	34.05	33.85	-10	2,609	-0.38%
2018/01/03	1	34.85	1	34.25	34.15	0	2,574	0.00%
2018/01/02	2	35.20	2	34.90	34.80	0	2,556	0.00%