華星光 (4979)-統一-新竹券商分點個股進出

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
174.5
漲跌
▲7.5
漲幅
+4.49%
成交量
14,242張
產業
上櫃通信網路類股
413人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/12/17	25.2	172.20	23.5	167.93	174.50	1.7	24,768	0.01%
2024/12/16	89.5	170.23	87	167.05	167.00	2.5	25,128	0.01%
2024/12/13	94.2	176.00	69	170.57	170.50	25.2	24,969	0.10%
2024/12/12	39.2	183.84	7.1	181.39	181.50	32	25,091	0.13%
2024/12/11	9.1	189.22	14.2	188.64	185.50	-5.1	25,186	-0.02%
2024/12/10	51.4	193.66	61	191.80	188.50	-9.6	25,328	-0.04%
2024/12/09	8.2	208.98	8.2	207.55	203.50	0.1	25,403	0.00%
2024/12/06	24.1	209.44	22.3	211.48	210.00	1.9	25,181	0.01%
2024/12/05	8.2	209.64	6	209.58	213.50	2.2	24,863	0.01%
2024/12/04	9	210.95	11.2	211.70	212.00	-2.1	24,435	-0.01%
2024/12/03	16	204.63	26.7	203.39	207.50	-10.7	23,665	-0.05%
2024/12/02	31.2	191.31	38	195.12	194.00	-6.8	22,895	-0.03%
2024/11/29	87	178.44	88	180.62	185.00	-1	21,864	0.00%
2024/11/28	3.3	170.46	3.2	170.78	173.00	0	21,366	0.00%
2024/11/27	17	172.21	15.1	172.08	169.00	1.9	20,997	0.01%
2024/11/26	37	168.47	39.1	168.46	169.00	-2.1	20,364	-0.01%
2024/11/25	4	162.63	28.7	165.98	168.00	-24.7	19,799	-0.12%
2024/11/22	8	153.94	4	154.75	153.00	4	19,469	0.02%
2024/11/21	0	0.00	5	153.00	153.00	-5	19,420	-0.03%
2024/11/20	2	147.75	1	148.00	148.00	1	19,356	0.01%
2024/11/18	21	142.81	21	141.08	141.00	0	19,553	0.00%
2024/11/15	64	149.76	64.1	145.93	146.00	-0.1	19,574	0.00%
2024/11/14	2	153.50	1	152.04	152.00	1	19,410	0.01%
2024/11/13	10	157.24	5	151.30	149.50	5	19,192	0.03%
2024/11/12	1.1	154.95	5	156.40	157.50	-3.9	18,911	-0.02%
2024/11/11	16.1	160.24	21.3	158.52	157.50	-5.2	18,964	-0.03%
2024/11/08	13	158.23	30.2	158.60	159.00	-17.2	18,684	-0.09%
2024/11/07	10	152.35	3	153.67	150.00	7	18,117	0.04%
2024/11/06	2	150.00	1	151.47	151.50	1	17,935	0.01%
2024/11/05	8	148.00	4.2	148.26	147.00	3.9	17,804	0.02%
2024/11/04	11	146.00	14	145.79	147.50	-3	17,688	-0.02%
2024/11/01	1	137.00	2	141.75	142.50	-1	17,533	-0.01%
2024/10/30	0.1	139.50	1	139.00	139.50	-0.9	17,470	-0.01%
2024/10/29	6.1	138.92	0	0.00	141.00	6.1	17,387	0.03%
2024/10/28	4.2	139.60	1	140.50	142.50	3.2	17,240	0.02%
2024/10/25	11	142.05	10	145.00	142.00	1	17,127	0.01%
2024/10/24	31.1	148.12	22	144.93	143.00	9.1	17,102	0.05%
2024/10/23	27	148.56	25	147.66	151.00	2	16,932	0.01%
2024/10/22	37.1	146.90	48	147.93	145.50	-11	16,736	-0.07%
2024/10/21	42.1	144.24	32	145.77	143.50	10.1	16,512	0.06%
2024/10/18	29	145.98	40	145.95	145.00	-11	16,332	-0.07%
2024/10/17	11.1	153.60	7	154.79	154.00	4.1	15,905	0.03%
2024/10/16	14	156.46	13	155.81	154.50	1	15,738	0.01%
2024/10/15	55	162.66	40	160.55	156.50	15	15,472	0.10%
2024/10/14	15	156.80	13.4	157.11	158.00	1.6	14,676	0.01%
2024/10/11	14	157.43	16	155.81	154.00	-2	14,277	-0.01%
2024/10/09	19	154.55	20	155.75	154.00	-1	13,921	-0.01%
2024/10/08	17	155.65	25	154.20	151.50	-8	13,472	-0.06%
2024/10/07	19	156.08	32	156.86	156.00	-13	13,112	-0.10%
2024/10/04	40	155.78	38	155.92	155.00	2	12,652	0.02%
2024/10/01	29	151.71	24	151.52	154.50	5	12,026	0.04%
2024/09/30	5	143.30	4.2	143.19	144.50	0.8	11,235	0.01%
2024/09/27	102	153.75	71.1	153.76	142.00	31	11,001	0.28%	大買/
2024/09/26	17	146.09	26	147.79	150.00	-9	9,963	-0.09%
2024/09/25	6.1	143.37	5	146.80	142.00	1	9,515	0.01%
2024/09/24	3	142.17	8	142.06	141.50	-5	9,069	-0.06%
2024/09/23	20	146.18	19	146.76	141.00	1	8,767	0.01%
2024/09/20	15	142.90	15.5	143.55	141.50	-0.5	8,212	-0.01%
2024/09/19	31	138.26	76.3	137.95	144.50	-45.3	7,931	-0.57%
2024/09/18	27	134.54	45	135.77	135.50	-18	7,478	-0.24%
2024/09/16	4	129.13	4	128.75	128.00	0	6,933	0.00%
2024/09/13	12	132.58	14	131.71	132.50	-2	6,859	-0.03%
2024/09/12	22	120.36	50	123.80	129.00	-28	6,422	-0.44%
2024/09/11	17	120.65	17	119.29	117.50	0	6,146	0.00%
2024/09/10	30	120.23	71	120.10	117.50	-41	5,789	-0.71%
2024/09/09	0	0.00	4	111.00	113.50	-4	5,352	-0.07%
2024/09/06	0	0.00	5	105.00	103.50	-5	5,273	-0.09%
2024/09/05	13	110.81	5	106.00	106.00	8	5,440	0.15%
2024/09/04	17.2	103.40	0	0.00	106.00	17.2	5,549	0.31%
2024/09/03	0	0.00	10	112.50	110.50	-10	5,539	-0.18%
2024/09/02	13	117.96	1	117.50	116.00	12	5,551	0.22%
2024/08/30	5	113.70	10	113.00	116.50	-5	5,469	-0.09%
2024/08/29	12	116.29	12	114.63	115.00	0	5,358	0.00%
2024/08/28	64	114.72	11	114.05	115.00	53	5,370	0.99%
2024/08/27	2	111.50	1.1	111.62	111.50	1	5,390	0.02%
2024/08/23	11	115.05	1	115.00	115.00	10	5,424	0.18%
2024/08/22	3	114.00	10	114.50	114.00	-7	5,471	-0.13%
2024/08/21	4.1	115.90	4	115.88	114.00	0.1	5,659	0.00%
2024/08/20	21	113.62	9	112.11	111.50	12	5,825	0.21%
2024/08/19	2	107.26	15	110.53	112.00	-13	6,035	-0.22%
2024/08/16	0	0.00	1	102.00	102.00	-1	6,072	-0.02%
2024/08/15	0	0.00	1	99.00	98.70	-1	5,989	-0.02%
2024/08/14	10	99.20	0	0.00	97.30	10	5,952	0.17%
2024/08/13	1	96.80	13	98.53	96.90	-12	5,883	-0.20%
2024/08/12	11	96.23	3	97.37	100.00	8	5,681	0.14%
2024/08/09	12.2	93.57	13	91.42	91.00	-0.8	5,620	-0.01%
2024/08/08	1	94.70	1	95.10	93.00	0	5,500	0.00%
2024/08/07	10	85.09	0	0.00	89.70	10	5,447	0.18%
2024/08/06	1.1	80.59	21	82.50	81.60	-19.9	5,423	-0.37%
2024/08/05	2	89.60	0	0.00	89.40	2	5,460	0.04%
2024/08/02	3	99.67	2	99.20	99.30	1	5,544	0.02%
2024/08/01	1	106.00	0	0.00	105.50	1	5,542	0.02%
2024/07/31	10	108.00	1	108.00	104.00	9	5,560	0.16%
2024/07/30	0	0.00	5	100.50	103.50	-5	5,555	-0.09%
2024/07/29	1	111.00	2	106.50	103.00	-1	5,518	-0.02%
2024/07/26	10	110.05	8	110.00	108.50	2	5,504	0.04%
2024/07/23	4.3	114.66	2	116.50	113.00	2.3	5,525	0.04%
2024/07/22	4	119.25	19	115.37	116.00	-15	5,528	-0.27%
2024/07/19	0	0.00	5	125.00	126.00	-5	5,531	-0.09%
2024/07/18	2	129.00	1	130.50	128.00	1	5,522	0.02%
2024/07/17	20	134.08	3	133.33	132.50	17	5,522	0.31%
2024/07/16	2	127.50	0	0.00	127.50	2	5,463	0.04%
2024/07/15	3	126.83	0	0.00	126.00	3	5,521	0.05%
2024/07/12	2	131.00	10	129.00	128.50	-8	5,616	-0.14%
2024/07/11	58	133.76	2	132.50	133.50	56	5,675	0.99%
2024/07/10	3	134.00	11	135.36	132.50	-8	5,736	-0.14%
2024/07/09	10	130.50	1	127.50	129.00	9	5,611	0.16%
2024/07/08	2	125.25	10	125.40	125.50	-8	5,582	-0.14%
2024/07/05	11	129.68	1	126.50	128.50	10	5,590	0.18%
2024/07/03	0.1	127.00	0	0.00	125.50	0.1	5,588	0.00%
2024/07/02	1	127.00	0	0.00	127.50	1	5,578	0.02%
2024/07/01	1	127.50	0	0.00	126.50	1	5,585	0.02%
2024/06/28	1	126.50	0	0.00	126.50	1	5,609	0.02%
2024/06/27	2	124.00	0	0.00	123.50	2	5,653	0.04%
2024/06/26	4	128.25	0	0.00	125.50	4	5,675	0.07%
2024/06/25	1	124.00	4	125.38	126.00	-3	5,709	-0.05%
2024/06/24	16	128.47	19	126.58	126.50	-3	5,848	-0.05%
2024/06/20	3	136.33	0	0.00	138.50	3	5,966	0.05%
2024/06/19	2.5	136.12	13	135.96	135.50	-10.5	5,941	-0.18%
2024/06/18	14	141.21	11	145.09	140.50	3	5,906	0.05%
2024/06/17	10	140.50	7	139.50	139.50	3	5,849	0.05%
2024/06/14	6.2	144.92	5	144.32	142.50	1.2	5,803	0.02%
2024/06/13	15	146.63	3	144.83	146.00	12	5,682	0.21%
2024/06/12	19	145.87	15.1	147.09	145.00	4	5,682	0.07%
2024/06/11	10	142.15	8.1	143.31	141.00	1.9	5,536	0.03%
2024/06/07	12	139.75	16	136.63	136.00	-4	5,495	-0.07%
2024/06/06	5	138.50	3	135.00	138.00	2	5,504	0.04%
2024/06/05	1	133.50	0	0.00	133.50	1	5,504	0.02%
2024/06/04	4.1	137.84	1.3	136.90	136.00	2.9	5,653	0.05%
2024/06/03	15	138.20	19	138.74	139.00	-4	5,778	-0.07%
2024/05/31	16	141.25	23	135.09	131.50	-7	5,711	-0.12%
2024/05/30	12	143.00	20	142.50	141.50	-8	5,633	-0.14%
2024/05/29	21	145.71	10	145.75	145.50	11	5,749	0.19%
2024/05/28	0	150.24	10.1	148.50	148.00	-10	5,636	-0.18%
2024/05/27	21.1	149.52	14.2	148.82	149.00	6.9	5,556	0.12%
2024/05/24	40	141.08	9.1	140.75	139.50	30.9	5,604	0.55%
2024/05/23	18.5	136.58	42.1	139.44	143.50	-23.6	5,415	-0.44%
2024/05/22	2	125.52	5	129.60	130.50	-3	5,258	-0.06%
2024/05/21	0	0.00	0	119.00	119.00	0	5,254	0.00%
2024/05/20	2	120.00	0	0.00	119.00	2	5,614	0.04%
2024/05/16	0	0.00	1	121.50	120.00	-1	6,280	-0.02%
2024/05/15	2	124.00	1	120.50	123.00	1	6,356	0.02%
2024/05/14	2	122.50	0	0.00	122.00	2	6,451	0.03%
2024/05/13	23	123.80	0	0.00	121.50	23	6,478	0.36%
2024/05/10	1.4	121.14	1	122.50	120.50	0.4	6,533	0.01%
2024/05/09	3	126.00	12.1	125.81	124.00	-9.1	6,567	-0.14%
2024/05/08	17.1	123.83	4.3	123.98	125.50	12.8	6,492	0.20%
2024/05/06	0.2	120.00	2	119.00	118.00	-1.8	6,449	-0.03%
2024/05/02	1	118.00	1	119.00	118.00	0	6,453	0.00%
2024/04/30	20	122.00	3.2	121.06	121.50	16.8	6,500	0.26%
2024/04/29	5	119.40	0	0.00	120.00	5	6,604	0.08%
2024/04/26	1	115.00	1	117.00	115.00	0	6,617	0.00%
2024/04/25	2	116.25	0	0.00	114.00	2	6,690	0.03%
2024/04/24	0.2	115.00	0	0.00	115.00	0.2	6,937	0.00%
2024/04/19	0.1	117.01	0	0.00	118.00	0.1	7,153	0.00%
2024/04/18	2	120.76	1	120.50	122.00	1	7,281	0.01%
2024/04/17	0	0.00	5.1	114.54	118.50	-5.1	7,544	-0.07%
2024/04/16	1.1	110.80	33	108.58	108.00	-31.9	7,667	-0.42%
2024/04/15	2	120.00	0	0.00	119.50	2	7,601	0.03%
2024/04/11	2	128.50	0	0.00	126.50	2	7,811	0.03%
2024/04/10	0	130.63	2	130.75	131.00	-2	7,845	-0.03%
2024/04/09	1	123.00	0	0.00	123.00	1	7,839	0.01%
2024/04/08	0	0.00	1	125.50	123.50	-1	7,997	-0.01%
2024/04/03	1	128.00	11	129.27	127.00	-10	8,132	-0.12%
2024/04/02	20	130.48	13	127.50	130.50	7	8,341	0.08%
2024/04/01	3	126.50	0	0.00	129.00	3	8,479	0.04%
2024/03/29	0.1	125.00	0.1	125.00	124.00	0.1	8,603	0.00%
2024/03/28	4	122.25	2	121.50	122.00	2	8,650	0.02%
2024/03/27	9.3	122.28	11.6	122.68	120.50	-2.3	8,756	-0.03%
2024/03/26	13	132.46	18	132.81	130.00	-5	8,752	-0.06%
2024/03/25	1	143.50	0	0.00	144.00	1	8,709	0.01%
2024/03/22	1	138.00	0	0.00	139.00	1	8,783	0.01%
2024/03/21	4	138.75	4	138.50	138.00	0	8,806	0.00%
2024/03/20	1	141.00	1	142.50	141.00	0	8,816	0.00%
2024/03/18	1	148.50	0	0.00	148.00	1	8,978	0.01%
2024/03/15	2	147.50	2	148.25	148.50	0	9,251	0.00%
2024/03/14	2.2	150.09	1	147.50	147.50	1.2	9,831	0.01%
2024/03/13	2	161.50	10	154.00	151.50	-8	10,057	-0.08%
2024/03/12	0	155.00	0	0.00	154.50	0	9,991	0.00%
2024/03/11	10	155.45	0	0.00	154.50	10	10,105	0.10%
2024/03/08	5.1	149.53	1	147.00	148.50	4.1	10,127	0.04%
2024/03/07	21.1	162.04	32	157.05	155.00	-10.9	10,062	-0.11%
2024/03/06	13.2	158.97	11	158.05	158.00	2.2	10,002	0.02%
2024/03/05	2.2	163.59	1	164.00	162.00	1.2	10,160	0.01%
2024/03/04	11	167.32	20.3	165.36	164.50	-9.3	10,361	-0.09%
2024/03/01	10	159.00	1	157.50	156.00	9	10,240	0.09%
2024/02/29	17	155.85	12	155.67	156.00	5	10,254	0.05%
2024/02/27	25.2	161.31	36.1	162.87	157.00	-10.8	10,264	-0.11%
2024/02/26	12.1	168.83	11.1	169.09	169.00	1	10,059	0.01%
2024/02/23	8	166.63	13	166.54	165.00	-5	9,991	-0.05%
2024/02/22	14	161.68	20	163.13	162.50	-6	10,087	-0.06%
2024/02/21	21	168.09	4.3	166.33	164.50	16.8	9,981	0.17%
2024/02/20	14	164.32	19	163.31	161.00	-5	9,819	-0.05%
2024/02/19	5	153.30	9	155.06	155.00	-4	9,389	-0.04%
2024/02/16	5	150.60	10	150.30	151.00	-5	9,275	-0.05%
2024/02/15	4	148.00	12	147.63	149.50	-8	9,195	-0.09%
2024/02/05	13	145.54	1.2	145.50	144.50	11.8	9,111	0.13%
2024/02/02	1	145.00	3	146.50	145.00	-2	9,144	-0.02%
2024/02/01	10	144.50	8	145.81	146.00	2	9,201	0.02%
2024/01/31	2	144.50	8	144.69	144.00	-6	9,189	-0.07%
2024/01/30	4	143.75	16	143.22	143.50	-12	9,159	-0.13%
2024/01/29	14.2	142.75	3	141.67	141.50	11.2	9,156	0.12%
2024/01/26	12	140.50	10	140.00	140.00	2	9,187	0.02%
2024/01/25	2	142.50	0.3	141.50	140.00	1.7	9,200	0.02%
2024/01/24	6	145.58	12	144.25	143.00	-6	9,279	-0.06%
2024/01/23	20	145.75	9	147.22	145.50	11	9,467	0.12%
2024/01/22	3	141.17	3	142.17	142.50	0	9,501	0.00%
2024/01/19	6	140.33	8	139.13	139.00	-2	9,717	-0.02%
2024/01/18	41.3	143.58	26.2	142.91	138.50	15.2	9,821	0.15%
2024/01/17	15	152.93	13	151.04	150.00	2	9,799	0.02%
2024/01/16	8.1	151.68	6	152.25	149.50	2.1	10,251	0.02%
2024/01/15	10	152.85	8	153.44	151.00	2	10,264	0.02%
2024/01/12	35	153.23	23.1	154.03	151.00	11.9	10,324	0.12%
2024/01/11	22.3	148.30	27	152.98	155.00	-4.7	10,410	-0.05%
2024/01/10	15	144.27	85.2	141.64	143.50	-70.1	10,287	-0.68%
2024/01/09	7.2	142.33	12.1	139.97	138.50	-5	10,458	-0.05%
2024/01/08	4	145.38	2	144.25	141.00	2	10,711	0.02%
2024/01/05	8	145.25	8.1	145.20	143.00	-0.1	11,319	0.00%
2024/01/04	1	140.00	10	141.50	141.00	-9	11,466	-0.08%
2024/01/03	17	139.88	7	140.29	139.00	10	11,586	0.09%
2024/01/02	8	140.13	12	140.25	140.50	-4	11,620	-0.03%
2023/12/29	11	144.68	8	143.25	144.00	3	11,662	0.03%
2023/12/28	9	152.78	5	150.60	146.00	4	11,708	0.03%
2023/12/27	71	160.49	2	162.75	157.00	69	11,662	0.59%
2023/12/26	18.2	160.15	17.2	162.25	165.00	1	11,805	0.01%
2023/12/25	8	165.80	8	164.00	162.00	0	11,891	0.00%
2023/12/22	15.1	172.05	11	172.45	168.50	4.1	12,316	0.03%
2023/12/21	6.1	173.68	101.1	172.11	174.00	-95	12,485	-0.76%	大賣/
2023/12/20	21	172.00	29	172.41	172.50	-8	12,573	-0.06%
2023/12/19	9	164.17	8	164.75	167.00	1	12,762	0.01%
2023/12/18	6	161.83	11	160.86	161.00	-5	13,028	-0.04%
2023/12/15	17	164.97	15	163.90	163.00	2	13,440	0.01%
2023/12/14	13	169.73	7	165.64	166.50	6	14,011	0.04%
2023/12/13	15	168.23	15	165.53	165.50	0	14,488	0.00%
2023/12/12	26.1	172.30	28.6	170.11	169.50	-2.5	14,375	-0.02%
2023/12/11	39.7	184.53	30.1	187.24	178.50	9.5	14,695	0.06%
2023/12/08	6.1	173.95	8.1	176.00	177.50	-2	14,104	-0.01%
2023/12/07	6.1	171.25	11	171.55	172.00	-4.9	13,825	-0.04%
2023/12/06	9	173.44	26	173.33	172.00	-17	13,774	-0.12%
2023/12/05	1	168.04	6	172.66	174.50	-5	13,622	-0.04%
2023/12/04	25	171.86	7.1	172.63	170.50	17.9	13,532	0.13%
2023/12/01	7	170.22	9	171.00	171.00	-2	13,401	-0.01%
2023/11/30	23	170.94	17	173.11	174.00	6	13,284	0.05%
2023/11/29	4	165.39	7	166.71	167.00	-3	13,092	-0.02%
2023/11/28	6	158.84	3	160.00	158.00	3	12,814	0.02%
2023/11/27	0	0.00	0.1	158.00	158.50	-0.1	12,786	0.00%
2023/11/24	2	163.51	8	162.31	161.00	-6	12,997	-0.05%
2023/11/22	11	167.91	9	165.28	165.50	2	13,298	0.02%
2023/11/21	16	165.88	24	170.71	170.00	-8	13,415	-0.06%
2023/11/20	12	160.21	7	159.43	158.50	5	13,478	0.04%
2023/11/17	8	162.81	5	164.10	160.00	3	13,757	0.02%
2023/11/16	6	170.25	7	171.00	170.00	-1	13,955	-0.01%
2023/11/15	14	172.93	8	173.81	171.00	6	13,951	0.04%
2023/11/14	1	173.00	6	175.67	176.50	-5	13,895	-0.04%
2023/11/13	4	169.75	22	173.20	174.00	-18	13,897	-0.13%
2023/11/10	30	171.28	10.3	171.60	172.00	19.8	13,881	0.14%
2023/11/09	25	175.86	22	177.00	181.50	3	13,838	0.02%
2023/11/08	1.1	184.91	1.3	182.38	185.00	-0.2	13,719	0.00%
2023/11/07	1	177.00	1	179.43	178.00	0	13,695	0.00%
2023/11/06	1	173.00	1.1	175.91	176.00	-0.1	13,672	0.00%
2023/11/03	0	170.10	1.3	171.24	168.50	-1.3	13,643	-0.01%
2023/11/02	0	164.54	3	165.50	168.00	-3	13,617	-0.02%
2023/11/01	0	161.71	9.2	161.62	166.00	-9.2	13,635	-0.07%
2023/10/31	8.6	156.35	5	155.70	153.50	3.6	13,517	0.03%
2023/10/30	0	0.00	3	158.67	160.00	-3	13,589	-0.02%
2023/10/27	12	155.96	13	156.08	156.00	-1	13,992	-0.01%
2023/10/26	3	150.67	5	152.80	152.50	-2	14,340	-0.01%
2023/10/25	9.6	154.45	9	154.94	152.50	0.6	14,533	0.00%
2023/10/24	33	158.41	80.2	161.04	158.00	-47.2	14,860	-0.32%
2023/10/23	4	152.13	3	152.33	154.00	1	14,338	0.01%
2023/10/20	11.4	151.38	10	152.55	152.50	1.4	14,326	0.01%
2023/10/19	7	156.36	13	153.58	155.50	-6	14,217	-0.04%
2023/10/18	3	151.01	3	152.33	156.00	0	13,995	0.00%
2023/10/17	33	158.20	19.1	156.57	152.50	13.9	13,801	0.10%
2023/10/16	59	156.06	16	155.94	156.50	43	13,476	0.32%
2023/10/13	20.1	156.43	21.4	154.86	151.50	-1.3	13,271	-0.01%
2023/10/12	5	146.00	33	152.26	153.00	-28	12,622	-0.22%
2023/10/11	5	137.70	18	139.86	139.50	-13	12,368	-0.11%
2023/10/06	22	139.93	5	140.10	138.50	17	12,263	0.14%
2023/10/05	18	139.97	36	139.01	138.50	-18	12,195	-0.15%
2023/10/04	11	138.77	10	140.40	141.50	1	12,040	0.01%
2023/10/03	38	137.29	6	138.08	137.00	32	12,275	0.26%
2023/10/02	12	140.71	5	140.20	138.00	7	12,863	0.05%
2023/09/28	8	144.69	3	145.50	143.00	5	13,267	0.04%
2023/09/27	28	142.21	35	141.46	144.00	-7	13,517	-0.05%
2023/09/26	21	135.10	62	134.35	134.50	-41	13,603	-0.30%
2023/09/25	46	131.43	11	132.23	133.00	35	13,526	0.26%
2023/09/22	43	129.44	45.1	131.21	133.00	-2.1	13,849	-0.02%
2023/09/21	6	123.76	39	125.06	125.50	-33	14,184	-0.23%
2023/09/20	76	129.45	41	132.20	131.00	35	14,044	0.25%
2023/09/19	117.1	131.92	97	128.98	128.00	20.1	13,901	0.14%	大買/
2023/09/18	101	142.71	88	145.83	142.00	13	13,496	0.10%	大買/
2023/09/15	0.1	157.50	0	0.00	157.50	0.1	13,461	0.00%
2023/09/14	4.1	176.14	1.2	179.07	175.00	2.9	13,913	0.02%
2023/09/13	7	173.22	7	172.07	175.00	0	13,586	0.00%
2023/09/08	0	0.00	1	166.00	168.00	-1	14,773	-0.01%
2023/09/04	0	0.00	2	166.50	168.00	-2	16,634	-0.01%
2023/09/01	0	0.00	1	161.00	159.50	-1	17,271	-0.01%
2023/08/31	10	161.00	72	156.63	156.50	-62	17,584	-0.35%
2023/08/30	66	157.55	6	158.17	157.00	60	18,058	0.33%
2023/08/29	4	158.50	8	156.19	160.00	-4	18,805	-0.02%
2023/08/28	8	151.00	11.1	146.24	150.00	-3.1	19,221	-0.02%
2023/08/25	7	162.01	4	163.50	157.00	3	19,358	0.02%
2023/08/24	24	171.17	24.1	171.86	174.00	0	19,910	0.00%
2023/08/23	14.2	166.95	12	165.75	166.00	2.2	20,112	0.01%
2023/08/22	5	166.92	3.1	165.23	160.00	2	20,234	0.01%
2023/08/16	0	0.00	1	160.50	167.00	-1	20,088	0.00%
2023/08/11	0	0.00	3	139.33	141.00	-3	20,308	-0.01%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/02	2	162.78	7.1	164.33	155.00	-5.1	21,105	-0.02%
2023/08/01	21.2	181.21	19.1	178.18	172.00	2.1	20,906	0.01%
2023/07/31	18.1	195.67	16.1	191.98	179.00	2	20,525	0.01%
2023/07/28	12.1	189.05	25.2	194.89	198.50	-13.1	20,047	-0.07%
2023/07/27	14.2	181.94	29.1	189.22	180.50	-14.9	19,880	-0.07%
2023/07/26	2	177.10	0.1	183.21	179.00	2	19,433	0.01%
2023/07/25	0.1	184.67	2.1	179.94	177.00	-2	19,656	-0.01%
2023/07/24	1.1	184.48	2.2	181.92	187.00	-1.1	19,780	-0.01%
2023/07/21	1.2	174.80	17.1	174.41	177.50	-15.9	19,954	-0.08%
2023/07/20	0.1	163.28	34.3	164.90	169.50	-34.2	20,169	-0.17%
2023/07/19	24	151.25	52.1	152.15	154.50	-28	20,258	-0.14%
2023/07/18	32	152.20	42	166.45	151.50	-10	20,636	-0.05%
2023/07/17	35.2	164.84	2.1	168.44	168.00	33.1	20,891	0.16%
2023/07/14	1.1	167.53	1	166.58	171.00	0.1	21,644	0.00%
2023/07/13	3	155.37	12	156.71	155.50	-9	21,909	-0.04%
2023/07/12	0.1	140.00	0	143.75	149.00	0.1	21,976	0.00%
2023/07/11	9	139.00	4	141.13	140.00	5	22,120	0.02%
2023/07/10	25	145.26	13.1	144.00	135.50	11.9	22,570	0.05%
2023/07/07	12.1	131.93	8.2	135.02	139.50	3.9	22,534	0.02%
2023/07/06	201.2	127.56	40.1	128.58	127.00	161.1	22,047	0.73%	大買/鉅額交易
2023/07/05	55.1	125.39	2.6	127.36	125.50	52.5	21,434	0.24%
2023/07/04	13.3	120.34	8.1	122.15	125.50	5.2	21,112	0.02%
2023/07/03	2.1	109.82	84	111.71	114.50	-82	20,806	-0.39%
2023/06/30	29.1	101.60	73.2	101.35	104.50	-44.1	20,712	-0.21%
2023/06/29	50.2	98.63	49	98.94	98.70	1.2	20,341	0.01%
2023/06/28	11	93.90	37	94.79	97.90	-26	19,893	-0.13%
2023/06/27	57	86.66	28.1	88.94	89.00	28.9	20,094	0.14%
2023/06/26	43	89.94	2	89.80	90.10	41	19,866	0.21%
2023/06/21	20.1	91.90	39.2	91.05	92.20	-19.1	19,708	-0.10%
2023/06/20	54.1	88.48	51	87.15	88.60	3.1	19,208	0.02%
2023/06/19	5.1	89.94	23	90.07	90.70	-18	18,768	-0.10%
2023/06/16	42.1	89.65	112.2	89.38	92.10	-70	18,565	-0.38%	大賣/
2023/06/15	2.1	84.56	6	83.07	84.80	-3.9	18,196	-0.02%
2023/06/14	15.1	83.57	6	81.01	84.30	9	18,049	0.05%
2023/06/13	9.1	79.22	8	78.97	79.40	1	17,765	0.01%
2023/06/12	7	76.87	2.1	76.39	76.50	5	17,286	0.03%
2023/06/09	4.1	74.50	72.1	73.22	76.40	-68.1	16,832	-0.40%
2023/06/08	4.1	71.08	4.1	69.47	69.50	0	16,464	0.00%
2023/06/07	52.1	70.06	79.1	68.15	70.40	-26.9	16,277	-0.17%
2023/06/06	15	65.24	42	64.19	65.50	-27	15,799	-0.17%
2023/06/05	21	65.70	19.1	65.85	65.00	2	15,654	0.01%
2023/06/02	55.1	63.46	48.1	64.67	64.00	7	15,416	0.05%
2023/06/01	6.1	61.90	7.1	62.00	63.30	-1	14,530	-0.01%
2023/05/31	10	58.89	6.1	58.35	57.60	3.9	13,933	0.03%
2023/05/30	67	57.78	216	57.65	57.40	-149	13,599	-1.10%	大賣/鉅額交易
2023/05/29	76.2	55.41	66	54.41	56.50	10.2	12,844	0.08%
2023/05/26	51	51.66	20	51.24	51.40	31	12,316	0.25%
2023/05/25	2	47.50	0	0.00	47.05	2	12,146	0.02%
2023/05/23	7	47.59	0	0.00	47.65	7	12,804	0.05%
2023/05/22	0	0.00	6	45.98	46.40	-6	13,170	-0.05%
2023/05/19	2	47.08	3	47.25	46.70	-1	13,280	-0.01%
2023/05/18	5	44.80	0	0.00	45.20	5	13,342	0.04%
2023/05/17	0	0.00	2	44.85	44.85	-2	13,401	-0.01%
2023/05/16	8	44.23	0	0.00	43.90	8	13,521	0.06%
2023/05/15	20	43.71	0	0.00	43.45	20	13,738	0.15%
2023/05/12	21	44.56	1	44.70	44.70	20	14,432	0.14%
2023/05/11	25	45.66	0	0.00	45.10	25	14,491	0.17%
2023/05/10	11	47.79	0	0.00	47.50	11	14,739	0.07%
2023/05/09	2	51.00	0	0.00	50.10	2	14,593	0.01%
2023/05/08	2	52.05	4	52.50	52.30	-2	14,584	-0.01%
2023/05/05	3	51.27	6	51.92	51.10	-3	14,625	-0.02%
2023/05/04	0	0.00	1	52.70	52.70	-1	14,834	-0.01%
2023/05/03	100	52.40	4	52.80	52.70	96	14,940	0.64%
2023/05/02	0	0.00	1	52.30	52.00	-1	15,255	-0.01%
2023/04/28	8	51.06	13	50.87	50.80	-5	15,519	-0.03%
2023/04/27	6	49.01	0	0.00	49.30	6	15,715	0.04%
2023/04/26	6	48.72	1	49.15	49.10	5	15,602	0.03%
2023/04/24	0	0.00	0.2	51.70	50.80	-0.2	15,651	0.00%
2023/04/21	25	54.97	15	54.49	51.00	10	16,233	0.06%
2023/04/20	4	58.70	11	58.56	56.10	-7	15,952	-0.04%
2023/04/19	15	61.59	11	62.14	60.00	4	15,709	0.03%
2023/04/18	1	55.30	49	58.83	59.20	-48	14,989	-0.32%
2023/04/17	1	54.30	0	53.40	53.90	1	14,833	0.01%
2023/04/14	3	53.50	6	53.53	52.70	-3	14,809	-0.02%
2023/04/13	1	54.70	8	54.25	53.10	-7	14,713	-0.05%
2023/04/12	4	53.60	5	53.38	52.50	-1	14,240	-0.01%
2023/04/11	10	51.45	2	52.30	52.20	8	13,914	0.06%
2023/04/10	1	51.20	1	51.40	51.40	0	13,711	0.00%
2023/04/07	0	0.00	8	51.33	50.80	-8	13,678	-0.06%
2023/04/06	3	52.13	6	52.83	51.90	-3	13,603	-0.02%
2023/03/31	4	51.68	6	51.52	51.50	-2	13,485	-0.01%
2023/03/30	1	50.70	3	50.80	50.70	-2	13,582	-0.01%
2023/03/29	4	50.95	2	50.90	51.10	2	13,391	0.01%
2023/03/28	9	50.05	16	49.78	48.50	-7	13,112	-0.05%
2023/03/27	4	48.20	0	0.00	48.05	4	12,701	0.03%
2023/03/24	1	47.45	14	47.25	47.50	-13	12,630	-0.10%
2023/03/23	11	46.70	1	46.50	45.95	10	12,567	0.08%
2023/03/22	2	46.28	10	45.68	46.35	-8	12,608	-0.06%
2023/03/21	4	46.11	0	0.00	45.45	4	12,623	0.03%
2023/03/20	20	46.07	3	45.57	45.80	17	12,591	0.14%
2023/03/17	37	43.50	1	43.90	43.10	36	12,405	0.29%
2023/03/16	65	44.99	29	44.35	44.15	36	12,317	0.29%
2023/03/15	5	46.65	0	0.00	46.55	5	12,378	0.04%
2023/03/14	4	47.14	0	0.00	47.00	4	12,440	0.03%
2023/03/13	7	47.15	12	47.04	47.10	-5	12,889	-0.04%
2023/03/10	1	48.20	0	0.00	48.20	1	14,009	0.01%
2023/03/09	18	50.74	2	51.95	50.60	16	14,839	0.11%
2023/03/08	5	51.44	4	51.90	51.80	1	15,272	0.01%
2023/03/07	3	51.00	20	51.18	50.90	-17	15,925	-0.11%
2023/03/06	0	0.00	12	49.12	49.10	-12	15,791	-0.08%
2023/03/03	1	48.35	3	48.25	48.25	-2	15,673	-0.01%
2023/03/02	3	48.15	0	0.00	48.20	3	15,631	0.02%
2023/03/01	0	0.00	2	47.68	47.35	-2	15,591	-0.01%
2023/02/24	6	48.16	0	0.00	47.60	6	15,639	0.04%
2023/02/23	13	48.12	3	48.10	48.00	10	15,656	0.06%
2023/02/22	32	49.00	19	49.79	48.70	13	15,445	0.08%
2023/02/21	17	55.14	3	55.57	54.10	14	15,113	0.09%
2023/02/20	21	53.96	145	53.88	55.00	-124	14,783	-0.84%	大賣/鉅額交易
2023/02/17	2	51.15	50	52.06	51.30	-48	14,276	-0.34%
2023/02/16	70	51.69	30	51.81	52.20	40	14,087	0.28%
2023/02/15	0	0.00	18	50.68	50.40	-18	13,916	-0.13%
2023/02/14	13	50.21	15	51.05	49.70	-2	13,857	-0.01%
2023/02/13	18	50.78	6	50.98	50.70	12	13,710	0.09%
2023/02/10	18	52.29	77	53.02	51.50	-59	13,452	-0.44%
2023/02/09	1	49.20	3	50.08	50.70	-2	12,702	-0.02%
2023/02/08	40	50.47	51.1	51.11	49.10	-11.1	12,586	-0.09%
2023/02/07	8	48.78	5	49.23	49.40	3	12,211	0.02%
2023/02/06	13	48.56	5	48.98	48.55	8	12,110	0.07%
2023/02/03	5	48.54	0.3	48.40	47.65	4.7	11,964	0.04%
2023/02/02	104	49.74	92	50.52	49.60	12	11,797	0.10%	大買/
2023/02/01	13	49.25	10	49.22	48.40	3	11,384	0.03%
2023/01/31	21	48.94	6	49.23	49.40	15	11,123	0.13%
2023/01/30	16	46.28	145	47.96	48.85	-129	10,565	-1.22%	大賣/鉅額交易
2023/01/17	13	44.28	19	44.84	44.45	-6	10,143	-0.06%
2023/01/16	1	41.95	3	42.13	42.10	-2	9,662	-0.02%
2023/01/13	10	42.42	12	42.22	42.00	-2	9,590	-0.02%
2023/01/12	8	42.01	19	42.24	42.50	-11	9,425	-0.12%
2023/01/11	18.1	43.59	10	42.83	42.30	8.1	9,065	0.09%
2023/01/10	1	44.00	2	44.85	44.85	-1	8,348	-0.01%
2023/01/09	5	40.05	0	0.00	40.80	5	8,206	0.06%
2023/01/06	5	39.64	12	39.18	39.50	-7	8,114	-0.09%
2023/01/05	27	40.57	12	39.78	39.60	15	8,046	0.19%
2023/01/04	17	41.65	9	41.96	41.65	8	7,904	0.10%
2023/01/03	15	40.42	1	41.40	41.60	14	7,805	0.18%
2022/12/30	21	39.81	0	0.00	39.80	21	7,719	0.27%
2022/12/29	1	40.00	2	40.35	39.95	-1	7,708	-0.01%
2022/12/28	44	40.46	0	0.00	40.70	44	7,677	0.57%
2022/12/26	1	41.60	7	42.55	42.25	-6	7,521	-0.08%
2022/12/23	5	42.31	127	41.69	41.60	-122	7,400	-1.65%	大賣/鉅額交易
2022/12/22	61	43.22	61	43.10	43.10	0	7,244	0.00%
2022/12/21	5	46.74	322	47.42	47.85	-317	7,004	-4.53%	大賣/鉅額交易
2022/12/20	33	47.73	52	47.27	46.80	-19	6,985	-0.27%
2022/12/19	98	49.02	1	50.10	49.50	97	7,022	1.38%
2022/12/16	195	51.97	3	52.77	51.00	192	7,104	2.70%	大買/鉅額交易
2022/12/15	65	53.75	4	53.83	54.00	61	7,117	0.86%
2022/12/14	57	51.82	275	53.75	54.70	-218	7,095	-3.07%	大賣/鉅額交易
2022/12/13	40	51.81	154	52.54	51.70	-114	7,041	-1.62%	大賣/鉅額交易
2022/12/12	4	52.03	138	52.71	52.00	-134	7,009	-1.91%	大賣/鉅額交易
2022/12/09	0	0.00	15	51.41	51.50	-15	7,003	-0.21%
2022/12/08	1	49.00	12	49.91	50.50	-11	7,085	-0.16%
2022/12/07	479	49.74	1	49.85	49.20	478	7,066	6.76%	大買/鉅額交易
2022/12/06	240	52.02	5	51.96	52.80	235	6,959	3.38%	大買/鉅額交易
2022/12/05	113	52.96	37	53.55	53.00	76	6,922	1.10%	大買/
2022/12/02	82	51.18	82	52.87	51.20	0	6,501	0.00%
2022/12/01	6	48.40	9	49.62	51.30	-3	5,283	-0.06%
2022/11/30	4	44.49	110	44.71	46.65	-106	4,347	-2.44%	大賣/鉅額交易
2022/11/29	88	41.64	49	41.58	42.45	39	3,858	1.01%
2022/11/28	0	0.00	192	37.71	38.60	-192	3,050	-6.29%	大賣/鉅額交易
2022/11/25	1	35.75	2	35.13	35.10	-1	2,937	-0.03%
2022/11/24	2	36.45	0	0.00	35.60	2	2,940	0.07%
2022/11/22	2	37.13	1	35.70	36.00	1	2,943	0.03%
2022/11/21	2	36.70	3	36.58	36.80	-1	2,890	-0.03%
2022/11/17	1	34.55	1	34.20	34.35	0	2,771	0.00%
2022/11/11	2	35.63	0	0.00	33.90	2	2,893	0.07%
2022/11/10	1	34.30	4	34.71	34.30	-3	2,877	-0.10%
2022/11/09	4	33.99	1	33.60	33.50	3	2,864	0.10%
2022/11/08	1	33.90	3	34.03	33.90	-2	2,922	-0.07%
2022/11/07	2	33.88	0	0.00	33.35	2	2,959	0.07%
2022/11/02	3	31.63	4	31.58	31.60	-1	3,204	-0.03%
2022/11/01	1	29.40	2	28.73	30.00	-1	3,324	-0.03%
2022/10/31	0	0.00	1	29.20	29.30	-1	3,344	-0.03%
2022/10/28	2	28.70	2	29.08	28.70	0	3,381	0.00%
2022/10/27	4	30.08	2	29.98	30.20	2	3,427	0.06%
2022/10/25	0	0.00	1	29.40	29.40	-1	3,460	-0.03%
2022/10/24	1	30.40	1	30.45	30.45	0	3,513	0.00%
2022/10/21	0	0.00	1	29.30	29.30	-1	3,527	-0.03%
2022/10/20	1	30.85	0	0.00	30.65	1	3,557	0.03%
2022/10/14	0	0.00	1	31.85	31.45	-1	3,761	-0.03%
2022/10/13	2	30.00	2	30.60	30.35	0	3,764	0.00%
2022/10/04	0	0.00	2	34.10	34.85	-2	4,130	-0.05%
2022/10/03	5	33.30	0	0.00	33.25	5	4,175	0.12%
2022/09/30	2	33.65	1	32.50	34.10	1	4,300	0.02%
2022/09/28	2	34.50	10	35.00	33.55	-8	4,408	-0.18%
2022/09/26	0	0.00	0.4	36.12	35.90	-0.4	4,622	-0.01%
2022/09/23	3	37.77	9	37.20	37.55	-6	4,669	-0.13%
2022/09/20	0	0.00	3	38.82	38.80	-3	4,621	-0.06%
2022/09/19	1	37.10	2	37.65	37.00	-1	4,579	-0.02%
2022/09/15	1	39.95	1	39.40	39.90	0	4,487	0.00%
2022/09/14	1.4	37.56	1	37.50	38.70	0.4	4,368	0.01%
2022/09/13	7	38.72	6	38.63	38.25	1	4,320	0.02%
2022/09/12	12	38.32	0	0.00	39.00	12	4,261	0.28%
2022/09/07	10	34.10	5	34.50	34.10	5	4,083	0.12%
2022/09/06	2	34.43	0	0.00	33.65	2	4,059	0.05%
2022/09/05	5	34.70	1	40.00	34.60	4	4,000	0.10%
2022/09/02	5	37.50	5	38.40	37.90	0	3,869	0.00%
2022/09/01	5	37.65	0	0.00	37.65	5	3,844	0.13%
2022/08/31	0	0.00	1	38.70	39.00	-1	3,813	-0.03%
2022/08/29	2	38.05	1	38.25	38.00	1	3,757	0.03%
2022/08/26	9	39.69	0	0.00	39.35	9	3,727	0.24%
2022/08/25	2	40.83	0	0.00	41.15	2	3,665	0.05%
2022/08/24	1	38.10	0	0.00	38.60	1	3,583	0.03%
2022/08/19	0	0.00	3.8	39.05	39.90	-3.8	3,461	-0.11%
2022/08/18	0	0.00	1	37.40	37.65	-1	3,335	-0.03%
2022/08/17	1	37.50	1	38.00	37.55	0	3,289	0.00%
2022/08/15	6	35.51	2	35.20	38.00	4	3,211	0.12%
2022/08/12	6	35.80	1	36.30	36.05	5	3,136	0.16%
2022/08/11	1	35.95	6	36.65	36.05	-5	3,052	-0.16%
2022/08/10	2	35.33	4	35.75	35.00	-2	2,947	-0.07%
2022/08/09	8	34.25	5	33.14	35.05	3	2,803	0.11%
2022/08/08	2	32.50	11	33.50	33.70	-9	2,654	-0.34%
2022/08/05	0	0.00	7	30.36	30.65	-7	2,488	-0.28%
2022/08/03	0	0.00	20	27.61	26.60	-20	2,392	-0.84%
2022/08/01	25	29.07	0	0.00	29.00	25	2,309	1.08%
2022/07/29	0	0.00	7	29.01	30.05	-7	2,279	-0.31%
2022/07/28	15	28.54	0	0.00	28.50	15	2,211	0.68%
2022/07/27	2	28.80	3	28.10	29.15	-1	2,179	-0.05%
2022/07/26	5	30.21	28	30.41	29.45	-23	2,130	-1.08%
2022/07/25	28	29.17	25	30.10	30.40	3	2,028	0.15%
2022/07/22	0	0.00	4	28.15	27.65	-4	1,935	-0.21%
2022/07/21	0	0.00	1	26.80	28.10	-1	1,903	-0.05%
2022/07/20	2	28.05	0	0.00	27.10	2	1,863	0.11%
2022/07/18	0	0.00	12	27.79	28.00	-12	1,802	-0.67%
2022/07/14	12	26.86	1	27.85	28.15	11	1,684	0.65%
2022/07/13	0	0.00	13	28.67	29.50	-13	1,568	-0.83%
2022/07/12	6	27.67	1.3	28.32	29.00	4.7	1,442	0.33%
2022/07/11	10	26.45	2	27.30	27.00	8	1,328	0.60%
2022/07/08	2	27.00	1	27.15	27.00	1	1,262	0.08%
2022/07/07	0	0.00	3	25.70	25.85	-3	1,126	-0.27%
2022/07/06	151	24.48	4	25.49	23.50	147	1,055	13.92%	大買/鉅額交易
2022/07/05	94	24.82	0	0.00	25.85	94	972	9.67%
2022/07/04	0	0.00	223	25.18	25.85	-223	808	-27.58%	大賣/鉅額交易
2022/07/01	3	22.80	0	0.00	23.50	3	680	0.44%
2022/06/30	0	0.00	6	21.68	22.60	-6	560	-1.07%
2022/06/29	0	0.00	3	20.00	20.60	-3	431	-0.70%
2022/05/26	16	18.83	0	0.00	18.70	16	362	4.42%
2022/05/25	7	19.21	0	0.00	19.35	7	361	1.94%
2022/05/24	7	19.30	0	0.00	19.30	7	363	1.93%
2022/05/06	0	0.00	0.5	18.90	19.00	-0.5	277	-0.17%
2022/05/05	0	0.00	5	18.40	18.35	-5	275	-1.81%
2022/04/22	1	19.25	1	19.30	19.30	0	265	0.00%
2022/04/20	0	0.00	1	18.85	18.70	-1	238	-0.42%
2022/03/31	0	0.00	10	18.20	18.15	-10	399	-2.50%
2022/03/25	0	0.00	1	18.10	18.10	-1	391	-0.26%
2022/03/22	8	17.83	0	0.00	18.00	8	390	2.05%
2022/03/21	5	17.90	5	17.90	17.85	0	392	0.00%
2022/03/18	10	17.78	0	0.00	18.00	10	394	2.54%
2022/03/16	5	17.60	0	17.75	17.65	5	477	1.05%
2022/03/15	15	17.65	0	0.00	17.70	15	487	3.08%
2022/03/11	5	17.40	0	0.00	17.60	5	492	1.01%
2022/03/09	10	16.85	0	0.00	17.00	10	491	2.03%
2022/03/07	10	17.70	0	0.00	17.30	10	494	2.02%
2022/03/04	15	17.85	1	17.85	17.80	14	496	2.82%
2022/03/02	5	18.00	0	0.00	18.05	5	507	0.99%
2022/03/01	0	0.00	5	17.80	18.00	-5	511	-0.98%
2022/02/24	27	17.71	0	0.00	17.25	27	547	4.93%
2022/02/23	40	18.00	0	0.00	17.90	40	579	6.90%
2022/02/22	40	17.81	0	0.00	18.00	40	584	6.85%
2022/02/21	10	18.10	0	0.00	18.10	10	610	1.64%
2022/02/18	3	18.00	0	0.00	18.05	3	697	0.43%
2022/02/17	5	18.10	0	0.00	18.10	5	755	0.66%
2022/02/14	20	18.00	0	0.00	17.95	20	759	2.63%
2022/01/12	0	0.00	5	18.35	18.40	-5	782	-0.64%
2022/01/05	3	19.00	0	0.00	18.85	3	774	0.39%
2022/01/04	6	20.00	1	19.90	19.90	5	755	0.66%
2021/12/28	0	0.00	8	19.69	19.85	-8	664	-1.20%
2021/12/24	1	18.50	0	0.00	18.55	1	597	0.17%
2021/12/14	3	18.10	0	0.00	18.10	3	614	0.49%
2021/12/13	1	18.75	1	18.50	18.50	0	616	0.00%
2021/12/10	7	18.98	2	18.70	18.70	5	614	0.81%
2021/12/09	5	19.20	0	0.00	19.60	5	532	0.94%
2021/11/26	0	0.00	4	18.40	18.15	-4	522	-0.77%
2021/11/24	1	19.15	0	0.00	19.10	1	511	0.20%
2021/11/23	14	19.73	2	19.95	19.15	12	508	2.36%
2021/11/22	1	20.05	4	19.88	19.65	-3	470	-0.64%
2021/11/19	0	0.00	1	19.25	19.20	-1	440	-0.23%
2021/11/18	5	19.47	0	0.00	19.70	5	435	1.15%
2021/11/17	1	19.60	0	0.00	19.95	1	408	0.24%
2021/11/16	0	0.00	3	19.60	19.60	-3	318	-0.94%
2021/11/11	0	0.00	1	17.60	17.65	-1	261	-0.38%
2021/11/03	1	17.55	0	0.00	17.55	1	269	0.37%
2021/10/27	6	17.28	5	17.50	17.70	1	363	0.27%
2021/10/12	0	0.00	1	16.70	16.30	-1	553	-0.18%
2021/10/07	1	16.25	1	16.55	16.70	0	624	0.00%
2021/09/16	0	0.00	5	17.50	17.35	-5	688	-0.73%
2021/08/05	0	0.00	6	19.88	19.65	-6	1,023	-0.59%
2021/08/04	5	20.00	0	0.00	19.75	5	1,049	0.48%
2021/07/28	3	20.15	0	0.00	19.30	3	1,014	0.30%
2021/07/27	1	21.05	0	0.00	20.30	1	1,021	0.10%
2021/07/26	3	21.00	7	20.66	21.05	-4	1,021	-0.39%
2021/07/23	0	0.00	2	20.78	20.35	-2	974	-0.21%
2021/07/22	0	0.00	2	20.00	19.65	-2	960	-0.21%
2021/07/15	3	19.35	3	19.55	19.40	0	1,237	0.00%
2021/07/14	12	19.80	3	19.53	19.50	9	1,241	0.72%
2021/07/08	0	0.00	1	19.10	19.10	-1	1,271	-0.08%
2021/06/29	1	19.10	1	18.75	18.75	0	1,577	0.00%
2021/06/24	0	0.00	5	20.00	19.55	-5	1,595	-0.31%
2021/06/17	5	19.95	0	0.00	20.00	5	1,624	0.31%
2021/06/16	1	20.80	5	20.00	20.70	-4	1,615	-0.25%
2021/06/10	5	18.95	5	19.20	19.05	0	1,605	0.00%
2021/06/03	5	19.50	0	0.00	19.30	5	1,800	0.28%
2021/06/02	0	0.00	1	20.00	20.00	-1	1,790	-0.06%
2021/05/28	1	19.65	0	0.00	19.65	1	1,676	0.06%
2021/05/26	5	19.00	5	19.25	19.10	0	1,681	0.00%
2021/05/17	0	0.00	1	16.20	15.60	-1	1,738	-0.06%
2021/05/14	5	17.25	0	0.00	17.30	5	1,724	0.29%
2021/05/10	2	20.63	0	0.00	20.60	2	1,641	0.12%
2021/05/07	0	0.00	7	21.18	21.40	-7	1,642	-0.43%
2021/05/06	2	20.58	1	20.20	20.20	1	1,636	0.06%
2021/05/05	0	0.00	2	21.05	20.60	-2	1,630	-0.12%
2021/05/03	1	22.35	0	0.00	21.80	1	1,607	0.06%
2021/04/29	4	23.05	0	0.00	22.90	4	1,598	0.25%
2021/04/28	11	23.87	0	0.00	23.30	11	1,599	0.69%
2021/04/27	0	0.00	5	23.99	24.20	-5	1,594	-0.31%
2021/04/23	0	0.00	1	23.00	23.10	-1	1,457	-0.07%
2021/04/21	0	0.00	1	24.40	24.25	-1	1,399	-0.07%
2021/04/19	0	0.00	4	24.90	24.00	-4	1,310	-0.31%
2021/04/16	0	0.00	4	25.60	25.20	-4	1,271	-0.31%
2021/04/12	3	25.72	0	0.00	26.05	3	1,247	0.24%
2021/04/09	28	25.82	25	25.37	25.95	3	1,216	0.25%
2021/04/08	0	0.00	1	25.15	25.50	-1	1,149	-0.09%
2021/04/07	4	24.95	1	25.20	25.20	3	1,139	0.26%
2021/04/06	0	0.00	1	25.20	25.25	-1	1,131	-0.09%
2021/04/01	0	0.00	11	25.15	25.25	-11	1,108	-0.99%
2021/03/31	0	0.00	1	23.70	24.10	-1	993	-0.10%
2021/03/30	5	23.50	3	23.45	23.50	2	989	0.20%
2021/03/29	0	0.00	7	23.85	23.50	-7	984	-0.71%
2021/03/26	2	22.90	0	0.00	23.30	2	979	0.20%
2021/03/25	1	23.50	5	23.57	23.35	-4	975	-0.41%
2021/03/24	10	24.05	2	24.33	23.75	8	979	0.82%
2021/03/23	0	0.00	7	23.95	23.90	-7	971	-0.72%
2021/03/22	0	0.00	2	24.35	24.60	-2	968	-0.21%
2021/03/19	7	24.18	0	0.00	24.40	7	967	0.72%
2021/03/15	6	24.08	2	24.10	24.10	4	1,021	0.39%
2021/03/11	16	23.78	8	23.49	23.75	8	1,011	0.79%
2021/03/10	2	24.28	12	23.98	24.50	-10	996	-1.00%
2021/03/05	0	0.00	2	22.65	22.55	-2	1,175	-0.17%
2021/03/03	0	0.00	3	23.03	22.85	-3	1,211	-0.25%
2021/03/02	3	22.85	0	0.00	23.10	3	1,222	0.25%
2021/02/26	0	0.00	2	23.38	23.40	-2	1,242	-0.16%
2021/02/24	7	23.74	0	0.00	23.50	7	1,290	0.54%
2021/02/23	20	24.18	0	0.00	24.10	20	1,336	1.50%
2021/02/22	11	24.98	1	25.30	24.65	10	1,356	0.74%
2021/01/19	0	0.00	8	24.15	24.00	-8	1,611	-0.50%
2021/01/14	0	0.00	15.1	25.17	24.95	-15.1	1,610	-0.94%
2021/01/13	1	25.30	2	25.30	25.00	-1	1,622	-0.06%
2021/01/12	0	0.00	3	24.85	25.15	-3	1,635	-0.18%
2021/01/08	2	25.75	5	25.65	25.40	-3	1,676	-0.18%
2021/01/05	2	27.15	0	0.00	27.05	2	1,647	0.12%
2021/01/04	2	27.05	0	0.00	27.00	2	1,680	0.12%
2020/12/31	1	27.15	0	0.00	26.95	1	1,715	0.06%
2020/12/28	3	26.45	0	0.00	26.40	3	1,710	0.18%
2020/12/24	1	26.45	0	0.00	26.20	1	1,717	0.06%
2020/12/22	0	0.00	10	26.00	26.00	-10	1,777	-0.56%
2020/12/15	0	0.00	5	26.19	26.15	-5	1,910	-0.26%
2020/12/11	0	0.00	1	26.45	26.30	-1	1,985	-0.05%
2020/12/10	0	0.00	1	27.80	27.10	-1	2,064	-0.05%
2020/12/09	3	28.00	14	27.80	27.80	-11	2,183	-0.50%
2020/12/07	8	28.17	0	0.00	28.15	8	2,292	0.35%
2020/12/04	6	28.85	50	28.95	28.75	-44	2,314	-1.90%
2020/12/03	50	30.49	71	29.82	29.30	-21	2,294	-0.92%
2020/11/30	0	0.00	1	28.65	28.35	-1	2,259	-0.04%
2020/11/26	0	0.00	50	28.34	28.60	-50	2,423	-2.06%
2020/11/25	5	28.30	0	0.00	28.30	5	2,427	0.21%
2020/11/24	4	29.05	100	28.95	28.15	-96	2,414	-3.98%
2020/11/19	0	0.00	5	28.10	28.20	-5	2,408	-0.21%
2020/11/17	1	28.15	1	27.95	28.15	0	2,480	0.00%
2020/11/12	2	26.85	2	26.55	26.35	0	2,664	0.00%
2020/11/11	0	0.00	10	26.52	26.60	-10	2,772	-0.36%
2020/11/09	5	27.60	8	27.60	27.10	-3	3,255	-0.09%
2020/11/06	3	27.12	0.1	26.40	26.35	2.9	3,287	0.09%
2020/11/02	5	24.85	0	0.00	25.00	5	3,299	0.15%
2020/10/29	3	25.55	8	25.22	25.55	-5	3,388	-0.15%
2020/10/28	2	25.85	0	0.00	25.80	2	3,406	0.06%
2020/10/23	3	26.75	0	0.00	26.75	3	3,601	0.08%
2020/10/22	2	27.03	0	0.00	26.70	2	3,745	0.05%
2020/10/20	5	26.80	5	26.95	26.70	0	4,326	0.00%
2020/10/19	5	26.80	10	27.10	26.50	-5	4,379	-0.11%
2020/10/16	3	25.70	1	25.60	25.55	2	4,499	0.04%
2020/10/14	2	26.55	0	0.00	26.55	2	4,581	0.04%
2020/10/12	13	26.23	5	26.60	26.15	8	4,650	0.17%
2020/10/08	4	27.65	4	27.84	27.30	0	4,665	0.00%
2020/10/06	0	0.00	5	27.15	27.40	-5	4,740	-0.11%
2020/10/05	5	26.75	0	0.00	26.90	5	4,842	0.10%
2020/09/30	0	0.00	5	26.95	26.80	-5	4,936	-0.10%
2020/09/29	5	26.65	0	0.00	26.70	5	5,026	0.10%
2020/09/28	0	0.00	5	26.75	26.90	-5	5,716	-0.09%
2020/09/25	0	0.00	15	26.07	26.25	-15	5,952	-0.25%
2020/09/24	9	27.47	7	27.65	27.35	2	6,373	0.03%
2020/09/23	7	28.64	10	28.73	28.25	-3	6,663	-0.05%
2020/09/21	5	29.40	9	29.64	29.10	-4	7,095	-0.06%
2020/09/18	5	29.85	10	30.30	29.80	-5	7,109	-0.07%
2020/09/17	35	30.11	15	30.45	29.95	20	7,144	0.28%
2020/09/16	2	30.38	0	0.00	29.90	2	7,134	0.03%
2020/09/15	12	31.09	10	31.15	30.65	2	7,208	0.03%
2020/09/14	29	31.36	19	31.28	30.70	10	7,299	0.14%
2020/09/11	5	29.80	15	30.03	30.25	-10	7,170	-0.14%
2020/09/10	20	30.11	21	30.45	29.80	-1	7,122	-0.01%
2020/09/09	30	29.17	24	29.64	29.30	6	7,078	0.08%
2020/09/08	5	29.20	25	28.82	28.80	-20	7,074	-0.28%
2020/09/07	13	29.25	21	29.57	28.85	-8	7,080	-0.11%
2020/09/04	3	29.00	11	30.07	29.95	-8	7,055	-0.11%
2020/09/03	22	30.49	15	30.46	30.10	7	7,016	0.10%
2020/09/02	2	30.30	19	30.77	31.10	-17	6,930	-0.25%
2020/09/01	10	28.15	20	28.35	28.30	-10	6,792	-0.15%
2020/08/31	10	27.90	11	28.06	27.95	-1	6,787	-0.01%
2020/08/28	19	27.66	10	27.55	27.45	9	6,820	0.13%
2020/08/27	10	28.25	2	27.85	27.40	8	6,824	0.12%
2020/08/26	7	28.20	5	28.10	28.20	2	6,834	0.03%
2020/08/25	7	28.02	5	28.20	27.70	2	6,822	0.03%
2020/08/24	13	27.54	5	28.00	27.45	8	6,819	0.12%
2020/08/21	20	26.74	14	26.90	27.75	6	6,827	0.09%
2020/08/20	3	27.37	3	27.68	25.80	0	6,782	0.00%
2020/08/19	8	29.89	29	29.78	28.60	-21	6,700	-0.31%
2020/08/18	9	30.92	8	31.56	30.85	1	6,735	0.01%
2020/08/17	22	32.38	17	32.92	31.55	5	6,751	0.07%
2020/08/14	37	31.95	39	32.01	31.80	-2	6,747	-0.03%
2020/08/13	44	32.41	45	32.58	33.05	-1	6,606	-0.02%
2020/08/12	12	29.53	38	28.89	30.10	-26	6,279	-0.41%
2020/08/11	0	0.00	5	27.60	27.40	-5	6,228	-0.08%
2020/08/10	11	28.04	15	28.49	27.75	-4	6,268	-0.06%
2020/08/06	22	28.66	3	28.58	28.20	19	6,313	0.30%
2020/08/05	2	29.20	11	29.26	29.15	-9	6,412	-0.14%
2020/08/04	10	29.08	0	0.00	28.85	10	6,458	0.15%
2020/08/03	22	28.02	7	28.19	28.20	15	6,424	0.23%
2020/07/31	5	28.34	15	28.10	28.35	-10	6,419	-0.16%
2020/07/30	7	27.68	2	27.80	27.75	5	6,375	0.08%
2020/07/29	24	26.86	29	26.89	27.30	-5	6,357	-0.08%
2020/07/28	62	26.90	25	27.45	26.60	37	6,282	0.59%
2020/07/27	8	30.14	10	30.41	28.85	-2	6,184	-0.03%
2020/07/24	50	33.15	53	32.83	31.80	-3	6,070	-0.05%
2020/07/23	8	31.08	48	30.76	31.20	-40	5,660	-0.71%
2020/07/22	7	31.96	3	32.35	31.75	4	5,608	0.07%
2020/07/21	21	31.02	63	31.26	31.75	-42	5,490	-0.77%
2020/07/17	32	30.02	27	30.20	29.25	5	5,456	0.09%
2020/07/16	17	29.83	17	29.87	30.55	0	5,427	0.00%
2020/07/15	18	30.38	28	30.79	29.55	-10	5,381	-0.19%
2020/07/14	21	31.67	1	31.00	30.75	20	5,345	0.37%
2020/07/13	32	31.55	16	31.68	31.50	16	5,304	0.30%
2020/07/10	12	32.69	48	30.90	31.50	-36	5,255	-0.69%
2020/07/09	234	35.06	48	35.65	34.00	186	5,149	3.61%	大買/鉅額交易
2020/07/08	207	34.47	98	35.03	35.25	109	5,049	2.16%	大買/鉅額交易
2020/07/07	167	35.73	121	35.74	35.35	46	4,966	0.93%	大買/大賣/
2020/07/06	22	34.48	5	34.38	35.30	17	4,304	0.39%
2020/07/03	12	31.18	20	31.15	32.10	-8	4,067	-0.20%
2020/07/02	21	28.28	19	28.53	29.20	2	3,614	0.06%
2020/07/01	16	25.81	27	26.14	26.55	-11	3,275	-0.34%
2020/06/30	9	24.37	59	24.12	24.25	-50	2,928	-1.71%
2020/06/24	2	23.90	0	0.00	23.30	2	2,747	0.07%
2020/06/23	5	23.05	0	0.00	23.05	5	2,692	0.19%
2020/06/22	70	23.73	0	0.00	23.45	70	2,670	2.62%
2020/06/19	0	0.00	10	23.91	24.35	-10	2,548	-0.39%
2020/06/18	0	0.00	11	22.10	22.15	-11	2,359	-0.47%
2020/06/16	15	22.25	17	21.92	22.15	-2	2,328	-0.09%
2020/06/15	14	21.54	7	21.86	21.30	7	2,314	0.30%
2020/06/12	0	0.00	18	20.52	21.10	-18	2,282	-0.79%
2020/06/11	3	21.20	0	0.00	21.10	3	2,307	0.13%
2020/06/10	6	21.96	0	0.00	22.35	6	2,333	0.26%
2020/06/09	6	22.32	7	22.78	22.05	-1	2,337	-0.04%
2020/06/08	3	22.67	0	0.00	22.65	3	2,335	0.13%
2020/06/05	3	23.65	120	23.70	23.65	-117	2,302	-5.08%	大賣/鉅額交易
2020/06/04	4	23.70	62	23.70	23.85	-58	2,291	-2.53%
2020/06/03	17	23.42	40	23.43	23.55	-23	2,250	-1.02%
2020/06/02	5	23.65	7	24.32	23.35	-2	2,249	-0.09%
2020/06/01	0	0.00	1	23.60	23.55	-1	2,205	-0.05%
2020/05/29	1	23.60	50	23.38	23.50	-49	2,185	-2.24%
2020/05/28	9	23.73	0	0.00	23.25	9	2,163	0.42%
2020/05/27	0	0.00	5	24.45	24.45	-5	2,127	-0.24%
2020/05/25	52	25.18	9	24.92	24.75	43	2,046	2.10%
2020/05/22	75	23.82	27	23.89	23.50	48	1,933	2.48%
2020/05/21	161	22.72	21	23.32	23.90	140	1,837	7.62%	大買/鉅額交易
2020/05/20	3	21.20	0	0.00	21.75	3	1,726	0.17%
2020/05/19	0	0.00	3	21.65	21.05	-3	1,722	-0.17%
2020/05/18	12	21.56	0	0.00	20.95	12	1,723	0.70%
2020/05/15	13	21.53	39	21.63	22.45	-26	1,652	-1.57%
2020/05/14	7	23.06	6	23.38	22.50	1	1,597	0.06%
2020/05/12	30	23.40	31	23.49	23.80	-1	1,517	-0.07%
2020/05/11	13	21.95	21.1	21.88	22.40	-8.1	1,391	-0.58%
2020/05/07	1	19.95	1	20.30	20.45	0	1,295	0.00%
2020/05/06	5	19.95	7	19.95	19.95	-2	1,284	-0.16%
2020/05/04	0	0.00	3	18.55	19.40	-3	1,264	-0.24%
2020/04/30	9	19.37	11	19.46	19.15	-2	1,273	-0.16%
2020/04/29	20	18.60	24	18.63	18.90	-4	1,251	-0.32%
2020/04/28	1	17.50	0	0.00	17.45	1	1,228	0.08%
2020/04/27	0	0.00	7	16.68	16.70	-7	1,231	-0.57%
2020/04/24	8	16.25	0	0.00	16.10	8	1,224	0.65%
2020/04/23	10	16.58	2	16.60	16.60	8	1,194	0.67%
2020/04/21	1	15.20	0	0.00	15.00	1	1,177	0.08%
2020/04/20	1	16.05	0	0.00	15.80	1	1,237	0.08%
2020/04/17	3	16.23	1	16.60	16.00	2	1,257	0.16%
2020/04/16	1	15.55	17	15.57	15.80	-16	1,261	-1.27%
2020/04/15	11	15.38	0	0.00	15.20	11	1,253	0.88%
2020/04/09	1	15.10	1.1	15.09	14.80	-0.1	1,574	-0.01%
2020/04/08	2	13.70	9	14.10	14.45	-7	1,647	-0.42%
2020/04/07	1	12.70	0	0.00	13.15	1	1,951	0.05%
2020/04/01	0	0.00	6	12.35	12.30	-6	1,989	-0.30%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/20	1	11.40	0	0.00	11.35	1	2,125	0.05%
2020/03/19	2	10.55	1	10.85	10.50	1	2,126	0.05%
2020/03/18	2	12.73	0	0.00	11.65	2	2,116	0.09%
2020/03/17	8	12.87	0	0.00	12.65	8	2,135	0.37%
2020/03/12	2	17.30	0	0.00	17.30	2	2,114	0.09%
2020/03/11	2	19.80	0	0.00	19.20	2	2,086	0.10%
2020/03/06	10	19.85	1	19.90	19.80	9	2,076	0.43%
2020/03/03	0	0.00	5	20.05	19.80	-5	2,086	-0.24%
2020/02/27	10	20.30	0	0.00	19.70	10	2,111	0.47%
2020/02/25	5	19.77	4	20.18	20.40	1	2,122	0.05%
2020/02/20	8	21.51	0	0.00	21.25	8	2,202	0.36%
2020/02/12	0	0.00	2	21.20	21.10	-2	2,271	-0.09%
2020/02/11	0	0.00	5	21.09	20.80	-5	2,270	-0.22%
2020/02/07	5	20.30	0	0.00	20.25	5	2,345	0.21%
2020/02/06	4	21.26	2	21.28	21.20	2	2,381	0.08%
2020/02/05	4	20.85	0	0.00	20.75	4	2,487	0.16%
2020/02/04	0	0.00	9	21.15	21.10	-9	2,567	-0.35%
2020/02/03	1	20.20	10	19.80	19.70	-9	2,565	-0.35%
2020/01/31	13	21.27	3	21.82	21.45	10	2,600	0.38%
2020/01/30	6	22.87	9	22.88	22.35	-3	2,811	-0.11%
2020/01/17	2	24.70	1	25.15	24.70	1	3,082	0.03%
2020/01/16	13	25.00	0	0.00	25.00	13	3,070	0.42%
2020/01/14	3	25.45	13	25.43	25.65	-10	3,036	-0.33%
2020/01/13	6	24.20	5	24.60	24.65	1	2,964	0.03%
2020/01/10	2	24.15	0	0.00	24.15	2	2,959	0.07%
2020/01/09	8	24.49	11	24.61	24.35	-3	3,019	-0.10%
2020/01/08	18	24.56	7	25.13	24.20	11	3,003	0.37%
2020/01/07	57	25.97	66	26.05	25.20	-9	2,965	-0.30%
2020/01/06	23	25.60	36	25.65	25.50	-13	2,817	-0.46%
2020/01/03	27	25.69	21	25.41	25.05	6	2,734	0.22%
2020/01/02	28	25.65	14	25.79	25.75	14	2,654	0.53%
2019/12/31	17	25.19	53	25.15	25.55	-36	2,553	-1.41%
2019/12/30	38	24.06	27	24.02	23.90	11	2,237	0.49%
2019/12/26	5	23.70	13	23.68	23.50	-8	2,256	-0.35%
2019/12/25	2	23.35	3	23.57	23.60	-1	2,248	-0.04%
2019/12/24	8	23.25	26	23.94	23.25	-18	2,250	-0.80%
2019/12/23	1	23.45	1	23.20	23.20	0	2,242	0.00%
2019/12/19	18	23.60	13	24.04	23.40	5	2,438	0.21%
2019/12/18	2	23.13	0	0.00	23.05	2	2,398	0.08%
2019/12/17	0	0.00	3	23.70	23.25	-3	2,384	-0.13%
2019/12/13	5	23.15	0	0.00	23.20	5	2,367	0.21%
2019/12/12	37	24.22	10	23.40	23.25	27	2,349	1.15%
2019/12/11	23	24.57	20	24.72	24.00	3	2,311	0.13%
2019/12/10	3	23.60	0	0.00	23.60	3	2,205	0.14%
2019/12/05	7	24.01	0	0.00	23.80	7	2,186	0.32%
2019/12/04	5	24.15	0	0.00	24.15	5	2,186	0.23%
2019/12/03	0	0.00	30	23.94	24.05	-30	2,179	-1.38%
2019/12/02	5	23.60	2	23.30	23.60	3	2,178	0.14%
2019/11/29	17	24.17	0	0.00	23.90	17	2,198	0.77%
2019/11/27	1	24.20	1	24.45	24.35	0	2,183	0.00%
2019/11/26	3	24.15	0	0.00	23.90	3	2,162	0.14%
2019/11/25	2	24.63	2	24.20	24.20	0	2,147	0.00%
2019/11/22	0	0.00	8	25.10	24.85	-8	2,135	-0.37%
2019/11/21	2	24.85	23	25.01	24.75	-21	2,131	-0.99%
2019/11/20	10	24.96	0	0.00	24.80	10	2,110	0.47%
2019/11/19	38	25.66	8	25.76	25.50	30	2,120	1.41%
2019/11/18	1	24.90	0	0.00	24.90	1	2,062	0.05%
2019/11/15	1	24.65	15	24.69	24.85	-14	2,045	-0.68%
2019/11/14	13	24.53	11	24.78	24.60	2	2,032	0.10%
2019/11/13	21	25.06	41	24.68	25.10	-20	2,016	-0.99%
2019/11/12	1	23.80	9	23.86	23.75	-8	1,958	-0.41%
2019/11/08	0	0.00	3	25.05	24.95	-3	1,925	-0.16%
2019/11/07	5	24.83	1	24.50	24.50	4	1,905	0.21%
2019/11/06	6	25.62	3	25.15	25.15	3	1,866	0.16%
2019/11/05	36	26.81	37	26.96	26.35	-1	1,813	-0.06%
2019/11/04	53	27.51	32	27.90	27.60	21	1,767	1.19%
2019/11/01	48	27.03	60	27.35	27.45	-12	1,654	-0.73%
2019/10/31	21	25.84	7	25.97	25.60	14	1,565	0.89%
2019/10/30	6	26.31	2	26.53	26.40	4	1,532	0.26%
2019/10/29	4	26.15	1	25.85	25.85	3	1,464	0.20%
2019/10/28	12	25.23	21	25.31	25.95	-9	1,234	-0.73%
2019/10/25	31	23.34	51	23.47	23.60	-20	1,054	-1.90%
2019/10/24	2	22.40	4	22.58	22.30	-2	925	-0.22%
2019/10/23	5	22.40	0	0.00	22.30	5	939	0.53%
2019/10/22	7	22.76	8	23.09	22.55	-1	940	-0.11%
2019/10/21	3	22.70	0	0.00	22.70	3	948	0.32%
2019/10/18	16	22.73	2	22.85	22.60	14	947	1.48%
2019/10/17	0	0.00	13	22.85	23.10	-13	928	-1.40%
2019/10/14	1	21.85	0	0.00	21.40	1	846	0.12%
2019/10/09	1	21.80	0	0.00	21.10	1	845	0.12%
2019/10/07	12	22.13	0	0.00	21.75	12	845	1.42%
2019/10/03	5	22.50	6	22.67	22.75	-1	849	-0.12%
2019/10/02	3	22.88	10	22.63	22.60	-7	843	-0.83%
2019/10/01	3	21.62	0	0.00	21.65	3	835	0.36%
2019/09/27	5	21.75	10	21.75	21.65	-5	832	-0.60%
2019/09/25	4	22.90	4	22.70	22.30	0	787	0.00%
2019/09/24	10	22.65	17	21.81	22.75	-7	705	-0.99%
2019/09/20	2	20.30	0	0.00	20.15	2	562	0.36%
2019/09/12	1	20.55	1	20.80	20.55	0	594	0.00%
2019/09/06	8	21.11	3	21.25	21.05	5	678	0.74%
2019/09/05	0	0.00	3	21.38	21.05	-3	675	-0.44%
2019/09/04	20	21.22	0	0.00	21.10	20	681	2.94%
2019/09/03	5	21.60	7	21.44	21.10	-2	674	-0.30%
2019/08/22	7	21.11	7	21.43	21.25	0	619	0.00%
2019/08/02	0	0.00	1	20.15	20.15	-1	599	-0.17%
2019/07/23	3	22.75	5	22.64	22.75	-2	572	-0.35%
2019/07/22	2	21.85	0	0.00	21.85	2	558	0.36%
2019/07/18	0	0.00	1	22.00	21.40	-1	567	-0.18%
2019/07/17	5	22.45	10	22.35	22.15	-5	567	-0.88%
2019/07/12	1	22.35	0	0.00	22.25	1	583	0.17%
2019/07/08	10	22.60	0	0.00	22.25	10	614	1.63%
2019/07/05	1	23.10	15	22.61	22.70	-14	606	-2.31%
2019/07/04	2	21.40	2	21.75	21.40	0	556	0.00%
2019/07/03	9	21.43	4	21.65	21.35	5	571	0.87%
2019/06/27	5	21.40	0	0.00	21.10	5	590	0.85%
2019/06/26	5	20.75	19	21.01	21.10	-14	596	-2.35%
2019/06/25	2	20.85	6	21.04	20.65	-4	601	-0.67%
2019/06/21	0	0.00	1	21.50	20.95	-1	609	-0.16%
2019/06/20	0	0.00	2	21.50	21.30	-2	633	-0.32%
2019/06/19	0	0.00	3	21.40	21.20	-3	658	-0.46%
2019/06/17	5	21.31	2	20.95	21.20	3	710	0.42%
2019/06/14	14	21.75	5	20.80	21.75	9	698	1.29%
2019/06/12	5	19.75	5	19.75	20.15	0	704	0.00%
2019/06/10	0	0.00	5	19.00	18.95	-5	717	-0.70%
2019/06/05	5	19.75	0	0.00	19.30	5	737	0.68%
2019/05/29	2	19.48	0	0.00	19.35	2	878	0.23%
2019/05/17	8	20.06	0	0.00	19.50	8	1,411	0.57%
2019/05/16	1	20.50	8	20.55	20.35	-7	1,407	-0.50%
2019/05/02	8	22.70	8	22.94	22.65	0	1,428	0.00%
2019/04/25	6	23.95	6	24.20	23.85	0	1,427	0.00%
2019/04/24	12	24.06	12	24.95	24.00	0	1,431	0.00%
2019/04/23	5	24.40	0	0.00	24.40	5	1,436	0.35%
2019/04/18	4	25.15	0	0.00	25.15	4	1,458	0.27%
2019/04/17	18	25.76	0	0.00	25.50	18	1,496	1.20%
2019/04/16	0	0.00	14	25.90	25.80	-14	1,506	-0.93%
2019/04/15	13	25.40	18	26.04	25.40	-5	1,551	-0.32%
2019/04/12	5	25.34	0	0.00	25.30	5	1,556	0.32%
2019/04/11	8	25.91	5	26.45	25.85	3	1,592	0.19%
2019/04/10	3	26.00	0	0.00	25.90	3	1,658	0.18%
2019/04/09	11	26.42	0	0.00	26.10	11	1,669	0.66%
2019/04/08	9	27.18	3	27.30	27.30	6	1,658	0.36%
2019/04/01	3	26.25	0	0.00	26.25	3	1,715	0.17%
2019/03/27	0	0.00	17	25.73	25.85	-17	1,688	-1.01%
2019/03/26	1	25.30	0	0.00	25.00	1	1,669	0.06%
2019/03/25	11	25.24	0	0.00	25.15	11	1,669	0.66%
2019/03/22	0	0.00	10	26.45	26.50	-10	1,647	-0.61%
2019/03/21	7	27.92	7	28.17	27.65	0	1,621	0.00%
2019/03/20	5	27.75	0	0.00	27.70	5	1,599	0.31%
2019/03/18	1	28.30	6	27.66	27.80	-5	1,586	-0.32%
2019/03/15	5	27.20	0	0.00	27.20	5	1,573	0.32%
2019/03/14	0	0.00	2	27.70	27.15	-2	1,600	-0.12%
2019/03/11	0	0.00	5	27.44	27.45	-5	1,661	-0.30%
2019/03/08	5	27.10	0	0.00	27.45	5	1,661	0.30%
2019/03/07	12	28.78	27	28.09	27.85	-15	1,644	-0.91%
2019/03/06	0	0.00	5	27.25	27.65	-5	1,588	-0.31%
2019/03/05	15	28.20	0	0.00	27.45	15	1,581	0.95%
2019/02/27	0	0.00	1	27.65	28.10	-1	1,531	-0.07%
2019/02/26	0	0.00	2	27.95	28.10	-2	1,509	-0.13%
2019/02/22	7	27.52	4	27.51	27.15	3	1,379	0.22%
2019/02/21	12	26.89	25	26.76	27.15	-13	1,278	-1.02%
2019/02/20	2	24.70	9	23.95	24.95	-7	1,096	-0.64%
2019/02/18	3	22.25	0	0.00	22.30	3	1,003	0.30%
2019/02/15	4	22.78	3	23.10	22.60	1	999	0.10%
2019/02/13	3	22.90	0	0.00	22.80	3	1,003	0.30%
2019/02/11	0	0.00	2.2	22.98	22.95	-2.2	1,045	-0.21%
2019/01/29	0	0.00	3	22.88	22.50	-3	1,039	-0.29%
2019/01/28	1	23.05	0	0.00	22.60	1	1,031	0.10%
2019/01/21	0	0.00	2	21.95	21.80	-2	1,011	-0.20%
2019/01/11	0	0.00	3	23.70	22.65	-3	980	-0.31%
2019/01/10	10	23.23	4	23.38	23.45	6	962	0.62%
2019/01/09	6	23.58	2	24.50	22.90	4	942	0.42%
2019/01/08	7	23.41	0	0.00	23.50	7	895	0.78%
2019/01/07	4	23.78	6	24.13	23.90	-2	880	-0.23%
2019/01/04	2	23.55	1	22.30	23.00	1	827	0.12%
2019/01/03	14	23.22	12	23.15	23.00	2	812	0.25%
2019/01/02	10	23.50	13	23.48	23.55	-3	771	-0.39%
2018/12/28	1	21.70	0	0.00	21.75	1	697	0.14%
2018/12/27	0	0.00	8	21.65	21.50	-8	687	-1.16%
2018/12/26	6	22.25	1	21.80	21.10	5	679	0.74%
2018/12/25	3	22.25	1	22.25	21.80	2	670	0.30%
2018/12/24	1	21.55	14	20.89	22.15	-13	633	-2.05%
2018/12/22	0	0.00	4	20.20	20.15	-4	588	-0.68%
2018/12/20	0	0.00	5	20.30	19.95	-5	597	-0.84%
2018/12/19	0	0.00	5	20.00	20.10	-5	593	-0.84%
2018/12/18	0	0.00	10	20.20	20.00	-10	596	-1.68%
2018/12/13	10	21.80	11	22.14	21.75	-1	577	-0.17%
2018/12/12	1	21.40	0	0.00	21.25	1	552	0.18%
2018/12/11	5	20.30	0	0.00	20.45	5	540	0.92%
2018/12/10	3	20.30	5	22.00	20.45	-2	536	-0.37%
2018/12/07	2	20.35	6	20.61	21.10	-4	496	-0.81%
2018/12/06	1	19.65	0	0.00	19.45	1	466	0.21%
2018/12/05	13	22.12	9	23.14	21.40	4	454	0.88%
2018/12/04	0	0.00	11	21.15	21.50	-11	409	-2.69%
2018/12/03	7	20.14	0	0.00	20.00	7	388	1.80%
2018/11/30	0	0.00	11	19.53	19.60	-11	378	-2.90%
2018/11/29	13	19.34	7	19.34	19.25	6	374	1.60%
2018/11/28	0	0.00	5	19.20	19.30	-5	370	-1.35%
2018/11/22	25	18.81	10	18.78	18.00	15	358	4.18%
2018/11/21	0	0.00	5	18.05	18.10	-5	348	-1.44%
2018/11/16	1	17.35	4	17.50	17.50	-3	365	-0.82%
2018/11/13	5	16.50	5	16.65	16.65	0	381	0.00%
2018/11/12	5	17.70	0	0.00	17.70	5	376	1.33%
2018/11/09	7	17.98	0	0.00	18.15	7	377	1.86%
2018/11/07	0	0.00	6	16.80	16.85	-6	328	-1.83%
2018/11/06	0	0.00	7	16.44	16.30	-7	336	-2.08%
2018/11/05	5	16.25	4	16.30	16.35	1	340	0.29%
2018/11/02	0	0.00	4	16.50	16.25	-4	340	-1.17%
2018/11/01	3	16.00	3	16.35	16.25	0	341	0.00%
2018/10/31	0	0.00	3	16.15	16.15	-3	344	-0.87%
2018/10/30	3	15.40	3	16.00	15.80	0	343	0.00%
2018/10/26	1	15.40	1	15.90	15.15	0	337	0.00%
2018/10/24	0	0.00	4	17.28	17.20	-4	322	-1.24%
2018/10/23	0	0.00	7	17.04	17.10	-7	324	-2.16%
2018/10/22	3	17.20	0	0.00	17.25	3	324	0.93%
2018/10/19	1	16.25	1	16.70	16.70	0	327	0.00%
2018/10/17	0	0.00	2	17.00	16.90	-2	330	-0.61%
2018/10/16	2	16.50	0	0.00	16.50	2	338	0.59%
2018/10/09	0	0.00	3	19.20	19.20	-3	377	-0.80%
2018/10/05	0	0.00	2	19.70	19.70	-2	388	-0.52%
2018/09/21	2	20.30	0	0.00	20.20	2	538	0.37%
2018/09/20	0	0.00	5	20.15	20.15	-5	592	-0.84%
2018/09/18	1	20.55	4	21.03	20.60	-3	601	-0.50%
2018/09/17	3	20.65	0	0.00	20.75	3	605	0.50%
2018/09/11	0	0.00	5	20.05	19.95	-5	654	-0.76%
2018/08/29	5	22.55	0	0.00	22.55	5	1,032	0.48%
2018/08/27	5	22.40	0	0.00	22.60	5	1,245	0.40%
2018/08/24	17	22.43	0	0.00	21.90	17	1,299	1.31%
2018/08/23	23	22.10	0	0.00	22.60	23	1,301	1.77%
2018/08/20	3	21.20	0	0.00	20.60	3	1,355	0.22%
2018/08/10	1	24.40	0	0.00	24.20	1	1,342	0.07%
2018/08/09	1	24.70	0	0.00	24.60	1	1,343	0.07%
2018/08/08	2	24.90	0	0.00	24.90	2	1,343	0.15%
2018/08/07	0	0.00	15	24.80	24.55	-15	1,342	-1.12%
2018/07/23	2	25.55	0	0.00	25.60	2	1,382	0.14%
2018/07/20	0	0.00	1	26.95	26.55	-1	1,380	-0.07%
2018/07/18	0	0.00	2	27.35	26.40	-2	1,374	-0.15%
2018/07/17	0	0.00	1	26.15	26.25	-1	1,327	-0.08%
2018/07/10	2	25.55	0	0.00	25.65	2	1,339	0.15%
2018/07/06	1	25.00	0	0.00	26.20	1	1,334	0.07%
2018/07/05	1	26.50	0	0.00	25.60	1	1,355	0.07%
2018/07/03	5	27.41	0	0.00	26.25	5	1,343	0.37%
2018/07/02	0	0.00	6	29.06	27.50	-6	1,337	-0.45%
2018/06/29	17	27.64	12	27.76	28.20	5	1,264	0.40%
2018/06/27	1	26.15	0	0.00	25.70	1	1,234	0.08%
2018/06/25	0	0.00	5	26.64	26.50	-5	1,316	-0.38%
2018/06/22	15	26.80	0	0.00	26.75	15	1,383	1.08%
2018/06/20	2	26.68	0	0.00	26.80	2	1,375	0.15%
2018/06/19	1	28.30	0	0.00	28.10	1	1,370	0.07%
2018/06/15	2	29.78	0	0.00	29.35	2	1,359	0.15%
2018/06/14	3	29.52	0	0.00	29.25	3	1,349	0.22%
2018/06/13	5	30.58	5	30.47	29.65	0	1,335	0.00%
2018/06/12	5	30.92	5	30.86	30.60	0	1,302	0.00%
2018/06/11	10	30.11	6	30.24	30.05	4	1,241	0.32%
2018/06/08	1	30.80	0	0.00	30.70	1	1,223	0.08%
2018/06/06	1	29.10	1	30.75	30.10	0	1,089	0.00%
2018/06/05	5	30.70	6	29.50	29.50	-1	1,049	-0.10%
2018/06/04	4	29.96	11	30.32	30.60	-7	993	-0.70%
2018/06/01	3	25.90	10	27.73	28.05	-7	854	-0.82%
2018/05/30	1	25.80	0	0.00	25.80	1	799	0.13%
2018/05/29	1	26.50	0	0.00	26.85	1	792	0.13%
2018/05/28	2	27.00	11	25.60	27.05	-9	769	-1.17%
2018/05/22	3	24.60	0	0.00	24.60	3	764	0.39%
2018/05/21	1	24.85	1	24.80	24.80	0	765	0.00%
2018/05/17	0	0.00	5	24.55	24.35	-5	773	-0.65%
2018/05/11	5	23.95	0	0.00	23.95	5	825	0.61%
2018/05/09	4	25.11	0	0.00	24.50	4	883	0.45%
2018/05/04	1	24.35	0	0.00	24.40	1	961	0.10%
2018/05/03	1	23.85	0	0.00	24.10	1	982	0.10%
2018/04/23	0	0.00	5	27.34	27.40	-5	1,028	-0.49%
2018/04/20	3	26.95	0	0.00	26.90	3	1,036	0.29%
2018/04/16	3	28.30	0	0.00	27.90	3	1,081	0.28%
2018/04/11	0	0.00	3	28.78	29.10	-3	1,103	-0.27%
2018/04/10	3	27.88	1	27.70	27.65	2	1,098	0.18%
2018/04/09	1	27.60	0	0.00	27.60	1	1,115	0.09%
2018/04/03	1	27.80	0	0.00	28.00	1	1,128	0.09%
2018/04/02	6	29.08	0	0.00	28.35	6	1,130	0.53%
2018/03/31	0	0.00	5	29.57	29.35	-5	1,132	-0.44%
2018/03/29	7	30.31	0	0.00	29.95	7	1,310	0.53%
2018/03/27	0	0.00	20	30.19	30.55	-20	1,417	-1.41%
2018/03/22	5	29.20	5	29.80	28.95	0	1,480	0.00%
2018/03/20	0	0.00	1	29.10	29.10	-1	1,499	-0.07%
2018/03/19	1	29.30	0	0.00	29.20	1	1,543	0.06%
2018/03/16	4	29.35	0	0.00	29.35	4	1,559	0.26%
2018/03/14	4	29.79	1	29.75	29.30	3	1,665	0.18%
2018/03/13	1	29.70	0	0.00	29.75	1	1,711	0.06%
2018/03/08	0	0.00	3	29.45	29.70	-3	2,010	-0.15%
2018/03/01	5	29.20	0	0.00	29.20	5	2,912	0.17%
2018/02/27	2	29.70	5	30.00	29.70	-3	2,961	-0.10%
2018/02/23	5	29.45	0	0.00	29.50	5	2,959	0.17%
2018/02/22	5	29.25	5	30.00	29.60	0	2,953	0.00%
2018/02/21	5	29.45	5	29.80	29.95	0	2,939	0.00%
2018/02/09	2	28.90	2	28.90	28.85	0	2,928	0.00%
2018/02/07	10	31.65	1	31.80	30.70	9	2,908	0.31%
2018/02/06	9	31.99	7	32.66	30.65	2	2,903	0.07%
2018/02/02	12	34.94	10	34.90	34.90	2	2,883	0.07%
2018/02/01	8	36.36	2	36.85	36.05	6	2,876	0.21%
2018/01/31	4	35.69	8	36.26	36.60	-4	2,849	-0.14%
2018/01/30	6	35.42	6	36.34	35.35	0	2,811	0.00%
2018/01/29	7	35.51	7	35.78	35.70	0	2,777	0.00%
2018/01/26	6	35.28	7	35.66	35.15	-1	2,757	-0.04%
2018/01/25	2	35.10	4	35.16	35.05	-2	2,736	-0.07%
2018/01/24	3	33.97	6	33.60	34.10	-3	2,698	-0.11%
2018/01/15	3	33.25	0	0.00	33.05	3	2,665	0.11%
2018/01/12	2	33.30	1	33.15	33.20	1	2,666	0.04%
2018/01/11	4	33.53	3	34.00	33.65	1	2,656	0.04%
2018/01/08	0	0.00	1	34.35	34.35	-1	2,614	-0.04%
2018/01/05	4	35.15	4	35.15	34.90	0	2,605	0.00%
2018/01/04	13	35.00	1	35.00	35.10	12	2,596	0.46%
2018/01/03	3	34.43	2	34.85	34.15	1	2,574	0.04%