華星光 (4979)-福勝券商分點個股進出

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－福勝券商分點個股進出

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

福勝券商分點個股進出
福勝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	2	168.25	1	169.50	174.50	1	24,768	0.00%
2024/12/16	3	169.83	2	166.50	167.00	1	25,128	0.00%
2024/12/13	5.5	177.73	4	171.75	170.50	1.5	24,969	0.01%
2024/12/12	13	186.38	14	184.86	181.50	-1	25,091	0.00%
2024/12/11	4.5	187.78	3	185.67	185.50	1.5	25,186	0.01%
2024/12/10	5	194.00	7	192.86	188.50	-2	25,328	-0.01%
2024/12/09	2	209.25	5	207.20	203.50	-3	25,403	-0.01%
2024/12/06	2	209.75	1	212.00	210.00	1	25,181	0.00%
2024/12/05	8.1	207.29	13	209.42	213.50	-4.9	24,863	-0.02%
2024/12/04	13.2	213.94	7.2	211.99	212.00	6	24,435	0.02%
2024/12/03	6	204.58	9	205.33	207.50	-3	23,665	-0.01%
2024/12/02	26.1	192.87	18	201.06	194.00	8.1	22,895	0.04%
2024/11/29	10	182.25	23	180.20	185.00	-13	21,864	-0.06%
2024/11/28	1	173.00	1	173.00	173.00	0	21,366	0.00%
2024/11/27	34	170.96	36	173.29	169.00	-2	20,997	-0.01%
2024/11/26	45	167.36	39	169.99	169.00	6	20,364	0.03%
2024/11/25	0	0.00	16	166.25	168.00	-16	19,799	-0.08%
2024/11/22	0	0.00	5.2	153.08	153.00	-5.2	19,469	-0.03%
2024/11/21	6	152.00	1	152.00	153.00	5	19,420	0.03%
2024/11/20	1	148.00	2	149.25	148.00	-1	19,356	-0.01%
2024/11/19	2	142.00	2	145.75	147.50	0	19,472	0.00%
2024/11/18	0	0.00	10	143.50	141.00	-10	19,553	-0.05%
2024/11/15	7	147.14	5	149.50	146.00	2	19,574	0.01%
2024/11/14	7	153.57	2	155.50	152.00	5	19,410	0.03%
2024/11/13	14	154.11	5	154.20	149.50	9	19,192	0.05%
2024/11/12	26	155.02	28.5	157.32	157.50	-2.5	18,911	-0.01%
2024/11/11	16	158.81	11.3	160.84	157.50	4.8	18,964	0.03%
2024/11/08	3	161.83	2	158.50	159.00	1	18,684	0.01%
2024/11/07	17	152.00	25	151.38	150.00	-8	18,117	-0.04%
2024/11/06	3	149.67	5	149.90	151.50	-2	17,935	-0.01%
2024/11/05	12	148.50	18.3	147.68	147.00	-6.3	17,804	-0.04%
2024/11/04	6	146.00	1	146.50	147.50	5	17,688	0.03%
2024/10/30	0.2	139.00	13	138.73	139.50	-12.8	17,470	-0.07%
2024/10/29	1	140.50	2	138.75	141.00	-1	17,387	-0.01%
2024/10/28	2	140.25	1	139.50	142.50	1	17,240	0.01%
2024/10/25	1	145.00	2	143.00	142.00	-1	17,127	-0.01%
2024/10/24	5	146.30	2	142.00	143.00	3	17,102	0.02%
2024/10/23	3.7	147.74	7	148.43	151.00	-3.3	16,932	-0.02%
2024/10/22	12.3	147.67	4	149.75	145.50	8.3	16,736	0.05%
2024/10/21	3	145.50	1	144.00	143.50	2	16,512	0.01%
2024/10/18	8.6	148.92	2	148.25	145.00	6.6	16,332	0.04%
2024/10/17	7.4	154.19	3	155.00	154.00	4.4	15,905	0.03%
2024/10/16	3	153.33	5	154.30	154.50	-2	15,738	-0.01%
2024/10/15	11	162.14	14	161.75	156.50	-3	15,472	-0.02%
2024/10/14	8	156.63	15	157.77	158.00	-7	14,676	-0.05%
2024/10/11	6	155.92	6	157.92	154.00	0	14,277	0.00%
2024/10/09	6	159.75	7	158.36	154.00	-1	13,921	-0.01%
2024/10/08	4	153.13	1.5	155.83	151.50	2.5	13,472	0.02%
2024/10/07	13.5	158.33	4.1	158.47	156.00	9.4	13,112	0.07%
2024/10/04	26	154.71	25.1	155.10	155.00	0.9	12,652	0.01%
2024/10/01	7	152.43	16	152.56	154.50	-9	12,026	-0.07%
2024/09/30	11	143.95	2	143.75	144.50	9	11,235	0.08%
2024/09/27	9	152.17	15	153.53	142.00	-6	11,001	-0.05%
2024/09/26	3.1	146.53	3	146.00	150.00	0.1	9,963	0.00%
2024/09/25	3	143.17	11	145.86	142.00	-8	9,515	-0.08%
2024/09/24	11	142.18	7	141.71	141.50	4	9,069	0.04%
2024/09/23	15	146.70	6	143.75	141.00	9	8,767	0.10%
2024/09/20	2	143.50	10	143.35	141.50	-8	8,212	-0.10%
2024/09/19	12	141.04	15.1	143.34	144.50	-3.1	7,931	-0.04%
2024/09/18	8	135.44	9	136.17	135.50	-1	7,478	-0.01%
2024/09/16	4.1	128.61	1	128.00	128.00	3.1	6,933	0.04%
2024/09/13	11	132.23	19	133.37	132.50	-8	6,859	-0.12%
2024/09/12	13	122.35	6.8	125.99	129.00	6.2	6,422	0.10%
2024/09/11	1	121.50	3	121.00	117.50	-2	6,146	-0.03%
2024/09/10	4	118.38	8	119.38	117.50	-4	5,789	-0.07%
2024/09/09	0	0.00	8	112.75	113.50	-8	5,352	-0.15%
2024/09/05	4.2	108.07	2	109.50	106.00	2.2	5,440	0.04%
2024/09/04	2	107.50	0	0.00	106.00	2	5,549	0.04%
2024/09/03	0	0.00	6	113.50	110.50	-6	5,539	-0.11%
2024/09/02	1	115.00	1	116.00	116.00	0	5,551	0.00%
2024/08/30	3	114.67	3	112.00	116.50	0	5,469	0.00%
2024/08/29	7	116.43	0	0.00	115.00	7	5,358	0.13%
2024/08/28	6	114.92	1	115.00	115.00	5	5,370	0.09%
2024/08/27	1	112.00	1	115.50	111.50	0	5,390	0.00%
2024/08/26	0	0.00	1	114.00	111.00	-1	5,345	-0.02%
2024/08/23	2	114.75	11	114.86	115.00	-9	5,424	-0.17%
2024/08/22	3	114.00	3	114.33	114.00	0	5,471	0.00%
2024/08/21	8	116.69	3	116.50	114.00	5	5,659	0.09%
2024/08/20	19	114.26	7	112.57	111.50	12	5,825	0.21%
2024/08/19	1	104.50	3	106.83	112.00	-2	6,035	-0.03%
2024/08/16	0	0.00	2.1	101.05	102.00	-2.1	6,072	-0.03%
2024/08/14	2	100.00	2	97.90	97.30	0	5,952	0.00%
2024/08/13	3	96.87	0	0.00	96.90	3	5,883	0.05%
2024/08/12	0	0.00	5	97.58	100.00	-5	5,681	-0.09%
2024/08/09	4.3	94.40	2	90.10	91.00	2.3	5,620	0.04%
2024/08/08	3	94.23	0	0.00	93.00	3	5,500	0.05%
2024/08/07	0	0.00	1	89.60	89.70	-1	5,447	-0.02%
2024/08/06	0.1	87.40	0	0.00	81.60	0.1	5,423	0.00%
2024/08/05	1	89.40	0	0.00	89.40	1	5,460	0.02%
2024/08/02	1	100.50	0	0.00	99.30	1	5,544	0.02%
2024/08/01	1.3	107.12	2	106.00	105.50	-0.7	5,542	-0.01%
2024/07/29	0.2	109.00	0	0.00	103.00	0.2	5,518	0.00%
2024/07/26	1.5	109.26	0	0.00	108.50	1.5	5,504	0.03%
2024/07/23	0.1	116.50	0	0.00	113.00	0.1	5,525	0.00%
2024/07/22	0.2	120.50	0	0.00	116.00	0.2	5,528	0.00%
2024/07/19	2.2	126.36	0	0.00	126.00	2.2	5,531	0.04%
2024/07/17	0	0.00	1.2	134.83	132.50	-1.2	5,522	-0.02%
2024/07/16	0.2	127.00	0	0.00	127.50	0.2	5,463	0.00%
2024/07/12	2	131.25	2	128.50	128.50	0	5,616	0.00%
2024/07/11	2	133.50	3	132.50	133.50	-1	5,675	-0.02%
2024/07/10	8.5	132.38	6	133.50	132.50	2.5	5,736	0.04%
2024/07/08	0.3	127.00	0	0.00	125.50	0.3	5,582	0.01%
2024/07/05	0	0.00	0	128.50	128.50	0	5,590	0.00%
2024/07/04	1	125.00	0	0.00	124.00	1	5,609	0.02%
2024/07/01	2	127.50	0	0.00	126.50	2	5,585	0.04%
2024/06/27	1	125.50	0	0.00	123.50	1	5,653	0.02%
2024/06/26	5	126.40	0	0.00	125.50	5	5,675	0.09%
2024/06/24	1.1	125.50	0	0.00	126.50	1.1	5,848	0.02%
2024/06/21	0	0.00	0.1	137.50	136.00	-0.1	5,955	0.00%
2024/06/20	0	0.00	0.1	138.50	138.50	-0.1	5,966	0.00%
2024/06/19	0.2	136.25	0	0.00	135.50	0.2	5,941	0.00%
2024/06/18	0	0.00	0.1	142.50	140.50	-0.1	5,906	0.00%
2024/06/14	0	0.00	0.1	147.00	142.50	-0.1	5,803	0.00%
2024/06/12	4	143.88	4	145.38	145.00	0	5,682	0.00%
2024/06/11	4	145.00	5	143.70	141.00	-1	5,536	-0.02%
2024/06/07	1	138.00	1	135.50	136.00	0	5,495	0.00%
2024/06/04	0	0.00	2	138.00	136.00	-2	5,653	-0.04%
2024/06/03	0.1	139.00	0	0.00	139.00	0.1	5,778	0.00%
2024/05/31	2	134.25	30	138.00	131.50	-28	5,711	-0.49%
2024/05/30	30	145.00	1	142.50	141.50	29	5,633	0.51%
2024/05/29	1	144.00	4	147.25	145.50	-3	5,749	-0.05%
2024/05/28	2	150.00	2	149.25	148.00	0	5,636	0.00%
2024/05/27	3	149.50	5	150.20	149.00	-2	5,556	-0.04%
2024/05/24	5	141.30	4	140.00	139.50	1	5,604	0.02%
2024/05/23	5	137.40	22	140.00	143.50	-17	5,415	-0.31%
2024/05/22	0	0.00	2	127.00	130.50	-2	5,258	-0.04%
2024/05/17	1	120.00	0	0.00	119.50	1	6,082	0.02%
2024/05/13	1	123.00	0	0.00	121.50	1	6,478	0.02%
2024/05/10	0	0.00	3	120.50	120.50	-3	6,533	-0.05%
2024/05/09	4.3	127.74	0	0.00	124.00	4.3	6,567	0.07%
2024/05/08	0	0.00	1	124.00	125.50	-1	6,492	-0.02%
2024/05/02	0	0.00	1	118.00	118.00	-1	6,453	-0.02%
2024/04/26	1	117.00	1	118.00	115.00	0	6,617	0.00%
2024/04/25	3	111.17	3	113.00	114.00	0	6,690	0.00%
2024/04/24	0	0.00	2	115.00	115.00	-2	6,937	-0.03%
2024/04/23	2	111.00	2	115.00	112.50	0	7,059	0.00%
2024/04/22	2	111.00	1	118.00	111.00	1	7,104	0.01%
2024/04/19	3	115.00	1	119.00	118.00	2	7,153	0.03%
2024/04/18	3	117.83	4	121.25	122.00	-1	7,281	-0.01%
2024/04/17	1	117.50	6	117.17	118.50	-5	7,544	-0.07%
2024/04/16	9.5	111.58	0	0.00	108.00	9.5	7,667	0.12%
2024/04/15	4	122.50	3	123.17	119.50	1	7,601	0.01%
2024/04/12	6	126.58	1	128.50	126.50	5	7,661	0.07%
2024/04/11	2	127.25	2	130.00	126.50	0	7,811	0.00%
2024/04/10	2	129.25	2	130.25	131.00	0	7,845	0.00%
2024/04/09	2	123.50	0	0.00	123.00	2	7,839	0.03%
2024/04/03	0	0.00	1	128.50	127.00	-1	8,132	-0.01%
2024/04/01	3	126.17	1	128.50	129.00	2	8,479	0.02%
2024/03/29	2	123.75	7	124.36	124.00	-5	8,603	-0.06%
2024/03/28	0.5	122.00	0	0.00	122.00	0.5	8,650	0.01%
2024/03/27	9	121.28	11	121.45	120.50	-2	8,756	-0.02%
2024/03/26	3.1	131.15	0	0.00	130.00	3.1	8,752	0.04%
2024/03/25	0	0.00	2	141.00	144.00	-2	8,709	-0.02%
2024/03/22	4	138.50	1	139.00	139.00	3	8,783	0.03%
2024/03/21	4	138.13	7.6	138.87	138.00	-3.6	8,806	-0.04%
2024/03/20	2	144.75	9	143.56	141.00	-7	8,816	-0.08%
2024/03/19	0.1	149.50	0	0.00	147.00	0.1	8,862	0.00%
2024/03/18	2	148.00	1	149.00	148.00	1	8,978	0.01%
2024/03/15	3	146.50	3	145.50	148.50	0	9,251	0.00%
2024/03/14	1	152.50	1	151.50	147.50	0	9,831	0.00%
2024/03/13	1	163.00	1	160.00	151.50	0	10,057	0.00%
2024/03/12	0	0.00	1	156.00	154.50	-1	9,991	-0.01%
2024/03/11	3	152.67	0.8	149.50	154.50	2.2	10,105	0.02%
2024/03/08	7	148.29	1.2	144.75	148.50	5.8	10,127	0.06%
2024/03/07	2	157.75	1	159.00	155.00	1	10,062	0.01%
2024/03/06	12	158.21	3	158.50	158.00	9	10,002	0.09%
2024/03/05	3	162.00	1	163.50	162.00	2	10,160	0.02%
2024/03/04	1	164.50	16	166.63	164.50	-15	10,361	-0.14%
2024/03/01	2	156.50	0	0.00	156.00	2	10,240	0.02%
2024/02/29	3	156.00	10	156.00	156.00	-7	10,254	-0.07%
2024/02/27	16	158.91	6	161.00	157.00	10	10,264	0.10%
2024/02/26	6	169.17	5	168.80	169.00	1	10,059	0.01%
2024/02/23	1	165.00	3	166.33	165.00	-2	9,991	-0.02%
2024/02/22	6	162.67	1	163.00	162.50	5	10,087	0.05%
2024/02/21	7	168.00	6	169.83	164.50	1	9,981	0.01%
2024/02/20	8	161.13	28	162.52	161.00	-20	9,819	-0.20%
2024/02/19	4	153.75	4	155.00	155.00	0	9,389	0.00%
2024/02/16	0	0.00	2	150.00	151.00	-2	9,275	-0.02%
2024/02/15	22	149.61	6	149.00	149.50	16	9,195	0.17%
2024/02/05	1	144.50	2	145.25	144.50	-1	9,111	-0.01%
2024/02/02	1	146.00	0	0.00	145.00	1	9,144	0.01%
2024/02/01	3	146.17	10	144.75	146.00	-7	9,201	-0.08%
2024/01/31	0	0.00	8	146.00	144.00	-8	9,189	-0.09%
2024/01/30	1	142.50	2	143.50	143.50	-1	9,159	-0.01%
2024/01/29	8	142.50	0	0.00	141.50	8	9,156	0.09%
2024/01/26	1	140.00	0	0.00	140.00	1	9,187	0.01%
2024/01/25	1	142.50	0	0.00	140.00	1	9,200	0.01%
2024/01/24	1	146.00	2	146.00	143.00	-1	9,279	-0.01%
2024/01/23	6	146.25	8	145.06	145.50	-2	9,467	-0.02%
2024/01/22	11	142.91	0	0.00	142.50	11	9,501	0.12%
2024/01/19	1	139.50	0	0.00	139.00	1	9,717	0.01%
2024/01/18	4	139.00	14	144.54	138.50	-10	9,821	-0.10%
2024/01/17	3	154.50	0	0.00	150.00	3	9,799	0.03%
2024/01/16	10	150.50	4	150.00	149.50	6	10,251	0.06%
2024/01/12	5	153.70	3	153.33	151.00	2	10,324	0.02%
2024/01/11	0.9	151.29	11	150.82	155.00	-10.1	10,410	-0.10%
2024/01/10	13	143.15	7	143.57	143.50	6	10,287	0.06%
2024/01/09	0	0.00	11	140.14	138.50	-11	10,458	-0.11%
2024/01/08	2	143.00	14	143.43	141.00	-12	10,711	-0.11%
2024/01/05	12	144.13	3	145.17	143.00	9	11,319	0.08%
2024/01/04	0	0.00	1	138.50	141.00	-1	11,466	-0.01%
2024/01/03	1	141.00	0	0.00	139.00	1	11,586	0.01%
2023/12/29	4	143.00	1	144.00	144.00	3	11,662	0.03%
2023/12/28	6	155.17	3	157.50	146.00	3	11,708	0.03%
2023/12/27	2	159.25	1	161.00	157.00	1	11,662	0.01%
2023/12/26	1	158.50	0	0.00	165.00	1	11,805	0.01%
2023/12/25	6	164.25	1	165.00	162.00	5	11,891	0.04%
2023/12/22	2	169.50	3.1	169.14	168.50	-1.1	12,316	-0.01%
2023/12/21	0	0.00	2	168.75	174.00	-2	12,485	-0.02%
2023/12/20	0	0.00	2	172.75	172.50	-2	12,573	-0.02%
2023/12/19	1	167.00	1	165.00	167.00	0	12,762	0.00%
2023/12/18	0	0.00	4	159.88	161.00	-4	13,028	-0.03%
2023/12/15	1	161.00	3	163.33	163.00	-2	13,440	-0.01%
2023/12/14	7	167.86	12	168.33	166.50	-5	14,011	-0.04%
2023/12/12	20	169.98	4	170.50	169.50	16	14,375	0.11%
2023/12/11	2	180.00	1	180.00	178.50	1	14,695	0.01%
2023/12/08	0	0.00	2	177.00	177.50	-2	14,104	-0.01%
2023/12/06	1	174.00	0	0.00	172.00	1	13,774	0.01%
2023/12/05	2	173.00	0	0.00	174.50	2	13,622	0.01%
2023/12/01	1	171.00	3	169.50	171.00	-2	13,401	-0.01%
2023/11/30	1	173.50	3	173.83	174.00	-2	13,284	-0.02%
2023/11/29	2	166.50	7	167.36	167.00	-5	13,092	-0.04%
2023/11/28	3	158.17	1	157.50	158.00	2	12,814	0.02%
2023/11/27	2	158.00	2	160.75	158.50	0	12,786	0.00%
2023/11/24	0	0.00	3	164.00	161.00	-3	12,997	-0.02%
2023/11/22	5	164.90	5	167.00	165.50	0	13,298	0.00%
2023/11/21	2	172.00	10	170.10	170.00	-8	13,415	-0.06%
2023/11/17	13	162.46	1	162.00	160.00	12	13,757	0.09%
2023/11/16	2	167.50	2	171.00	170.00	0	13,955	0.00%
2023/11/15	4	170.00	3	172.17	171.00	1	13,951	0.01%
2023/11/13	1	174.00	1	173.50	174.00	0	13,897	0.00%
2023/11/10	12	173.29	1	172.00	172.00	11	13,881	0.08%
2023/11/09	2	174.25	0	0.00	181.50	2	13,838	0.01%
2023/11/06	1	176.00	1	175.00	176.00	0	13,672	0.00%
2023/11/03	0	0.00	2	168.00	168.50	-2	13,643	-0.01%
2023/11/02	0	0.00	1	168.00	168.00	-1	13,617	-0.01%
2023/11/01	0	0.00	1	165.00	166.00	-1	13,635	-0.01%
2023/10/31	1	159.00	0	0.00	153.50	1	13,517	0.01%
2023/10/27	5	153.90	4	156.75	156.00	1	13,992	0.01%
2023/10/26	4	153.13	2	153.00	152.50	2	14,340	0.01%
2023/10/25	1	155.50	3	155.00	152.50	-2	14,533	-0.01%
2023/10/24	2	157.25	4	159.75	158.00	-2	14,860	-0.01%
2023/10/23	1	154.00	0	0.00	154.00	1	14,338	0.01%
2023/10/20	1	153.00	1	152.00	152.50	0	14,326	0.00%
2023/10/19	0	0.00	4	156.00	155.50	-4	14,217	-0.03%
2023/10/18	20	155.50	0	0.00	156.00	20	13,995	0.14%
2023/10/17	3	155.83	4	156.00	152.50	-1	13,801	-0.01%
2023/10/16	4	156.00	4	154.75	156.50	0	13,476	0.00%
2023/10/13	6	158.33	5	154.40	151.50	1	13,271	0.01%
2023/10/12	0	0.00	14	150.61	153.00	-14	12,622	-0.11%
2023/10/11	1	143.00	1	141.00	139.50	0	12,368	0.00%
2023/10/06	0	0.00	2	139.50	138.50	-2	12,263	-0.02%
2023/10/05	2	139.25	5	139.50	138.50	-3	12,195	-0.02%
2023/10/04	4	140.38	3	140.33	141.50	1	12,040	0.01%
2023/10/03	1	136.50	1	142.50	137.00	0	12,275	0.00%
2023/10/02	3	139.00	1	138.50	138.00	2	12,863	0.02%
2023/09/28	1	143.50	3	144.33	143.00	-2	13,267	-0.02%
2023/09/27	10	144.00	7	140.29	144.00	3	13,517	0.02%
2023/09/26	11	134.73	12	135.58	134.50	-1	13,603	-0.01%
2023/09/25	8	130.50	24	132.54	133.00	-16	13,526	-0.12%
2023/09/22	2	129.50	8	130.63	133.00	-6	13,849	-0.04%
2023/09/21	7	124.93	12	125.08	125.50	-5	14,184	-0.04%
2023/09/20	21	128.71	3	130.83	131.00	18	14,044	0.13%
2023/09/19	15	137.80	5	141.20	128.00	10	13,901	0.07%
2023/09/18	17	143.85	15	144.13	142.00	2	13,496	0.01%
2023/09/15	14	157.50	0	0.00	157.50	14	13,461	0.10%
2023/09/14	33	175.33	30	178.05	175.00	3	13,913	0.02%
2023/09/08	0	0.00	0.5	165.00	168.00	-0.5	14,773	0.00%
2023/09/04	0	0.00	10	165.10	168.00	-10	16,634	-0.06%
2023/09/01	0	0.00	5	159.50	159.50	-5	17,271	-0.03%
2023/08/31	0	0.00	4	157.75	156.50	-4	17,584	-0.02%
2023/08/30	11	157.27	4	158.75	157.00	7	18,058	0.04%
2023/08/29	3	158.67	9	157.61	160.00	-6	18,805	-0.03%
2023/08/28	5	152.30	19	147.76	150.00	-14	19,221	-0.07%
2023/08/25	18	162.19	5	165.00	157.00	13	19,358	0.07%
2023/08/24	6	168.42	17	173.56	174.00	-11	19,910	-0.06%
2023/08/23	12	166.04	3	167.50	166.00	9	20,112	0.04%
2023/08/22	13	165.77	1	163.00	160.00	12	20,234	0.06%
2023/08/15	0	0.00	20	156.25	158.50	-20	20,242	-0.10%
2023/08/14	0	0.00	30	143.67	146.50	-30	20,277	-0.15%
2023/08/07	0	0.00	2	153.00	151.00	-2	20,689	-0.01%
2023/08/02	3	165.00	0	0.00	155.00	3	21,105	0.01%
2023/08/01	8	175.25	9	178.44	172.00	-1	20,906	0.00%
2023/07/31	36	202.82	16	198.00	179.00	20	20,525	0.10%
2023/07/28	1	194.00	11	198.09	198.50	-10	20,047	-0.05%
2023/07/27	10	180.85	30	181.32	180.50	-20	19,880	-0.10%
2023/07/26	0	0.00	6	177.33	179.00	-6	19,433	-0.03%
2023/07/25	1	195.00	5	178.00	177.00	-4	19,656	-0.02%
2023/07/24	5	187.00	2	187.25	187.00	3	19,780	0.02%
2023/07/21	1	172.50	2	175.00	177.50	-1	19,954	-0.01%
2023/07/19	10	153.75	0	0.00	154.50	10	20,258	0.05%
2023/07/18	1	152.50	6	154.50	151.50	-5	20,636	-0.02%
2023/07/17	1	168.50	1	168.07	168.00	0	20,891	0.00%
2023/07/14	2	167.25	0	0.00	171.00	2	21,644	0.01%
2023/07/13	0	0.00	2	156.00	155.50	-2	21,909	-0.01%
2023/07/11	1	140.00	0	140.00	140.00	1	22,120	0.00%
2023/07/10	9	147.13	13	142.12	135.50	-4	22,570	-0.02%
2023/07/07	20	136.58	20	133.30	139.50	0	22,534	0.00%
2023/07/06	7	130.86	7	130.71	127.00	0	22,047	0.00%
2023/07/05	16	126.88	26	125.00	125.50	-10	21,434	-0.05%
2023/07/04	5	121.30	6	121.75	125.50	-1	21,112	0.00%
2023/07/03	651	110.80	1	114.50	114.50	650	20,806	3.12%	大買/鉅額交易
2023/06/30	15	100.97	15	101.47	104.50	0	20,712	0.00%
2023/06/29	10	98.52	11	98.24	98.70	-1	20,341	0.00%
2023/06/28	5	92.50	5	97.90	97.90	0	19,893	0.00%
2023/06/27	2	87.50	4	89.23	89.00	-2	20,094	-0.01%
2023/06/26	1	88.40	1	89.90	90.10	0	19,866	0.00%
2023/06/21	6	89.30	9	90.61	92.20	-3	19,708	-0.02%
2023/06/20	13	88.03	3	89.27	88.60	10	19,208	0.05%
2023/06/19	4	89.33	1	90.60	90.70	3	18,768	0.02%
2023/06/16	2	86.55	15	89.25	92.10	-13	18,565	-0.07%
2023/06/15	47	84.63	6	84.38	84.80	41	18,196	0.23%
2023/06/14	5	80.98	11	82.08	84.30	-6	18,049	-0.03%
2023/06/13	5	78.20	57	79.75	79.40	-52	17,765	-0.29%
2023/06/12	3	77.17	1	76.00	76.50	2	17,286	0.01%
2023/06/09	0	0.00	4	72.90	76.40	-4	16,832	-0.02%
2023/06/08	24	70.33	21	68.93	69.50	3	16,464	0.02%
2023/06/07	23	67.73	14	69.04	70.40	9	16,277	0.06%
2023/06/06	1	63.50	4	64.78	65.50	-3	15,799	-0.02%
2023/06/05	5	65.58	5	67.06	65.00	0	15,654	0.00%
2023/06/02	26	64.17	15	64.43	64.00	11	15,416	0.07%
2023/06/01	13	60.36	92	60.78	63.30	-79	14,530	-0.54%
2023/05/31	1	59.00	32	59.45	57.60	-31	13,933	-0.22%
2023/05/30	11	58.07	13	57.72	57.40	-2	13,599	-0.01%
2023/05/29	7	53.91	56	54.16	56.50	-49	12,844	-0.38%
2023/05/26	37	51.68	28	50.35	51.40	9	12,316	0.07%
2023/05/25	2	47.35	0	0.00	47.05	2	12,146	0.02%
2023/05/24	0	0.00	4	48.00	47.65	-4	12,510	-0.03%
2023/05/23	0	0.00	22	47.75	47.65	-22	12,804	-0.17%
2023/05/22	3	46.03	2	47.00	46.40	1	13,170	0.01%
2023/05/19	5	46.72	11	46.85	46.70	-6	13,280	-0.05%
2023/05/17	2	44.00	2	44.58	44.85	0	13,401	0.00%
2023/05/16	5	44.68	3	44.17	43.90	2	13,521	0.01%
2023/05/15	5	43.86	0	0.00	43.45	5	13,738	0.04%
2023/05/12	9	44.89	0	0.00	44.70	9	14,432	0.06%
2023/05/11	21	45.91	3	45.52	45.10	18	14,491	0.12%
2023/05/10	27	47.69	1	47.65	47.50	26	14,739	0.18%
2023/05/09	10	51.23	7	52.74	50.10	3	14,593	0.02%
2023/05/08	3	52.03	30	52.41	52.30	-27	14,584	-0.19%
2023/05/05	28	51.56	16	52.27	51.10	12	14,625	0.08%
2023/05/04	23	53.08	35	53.01	52.70	-12	14,834	-0.08%
2023/05/03	43	52.56	18	52.81	52.70	25	14,940	0.17%
2023/05/02	2	51.35	21	51.53	52.00	-19	15,255	-0.12%
2023/04/28	17	50.45	11	50.76	50.80	6	15,519	0.04%
2023/04/27	13	48.99	12	48.82	49.30	1	15,715	0.01%
2023/04/26	7	48.41	17	47.87	49.10	-10	15,602	-0.06%
2023/04/25	8	49.15	3	48.50	47.55	5	15,561	0.03%
2023/04/24	3	51.73	0	0.00	50.80	3	15,651	0.02%
2023/04/21	15	55.79	10	57.30	51.00	5	16,233	0.03%
2023/04/20	6	60.02	3	59.83	56.10	3	15,952	0.02%
2023/04/19	17	61.36	3	60.80	60.00	14	15,709	0.09%
2023/04/18	0	0.00	42	57.51	59.20	-42	14,989	-0.28%
2023/04/17	11	53.95	44	54.38	53.90	-33	14,833	-0.22%
2023/04/14	29	53.21	2	54.00	52.70	27	14,809	0.18%
2023/04/13	32	52.68	51	54.02	53.10	-19	14,713	-0.13%
2023/04/12	9	52.63	6	54.00	52.50	3	14,240	0.02%
2023/04/11	12	51.12	17	52.45	52.20	-5	13,914	-0.04%
2023/04/10	3	51.10	3	51.40	51.40	0	13,711	0.00%
2023/04/07	23	51.07	2	51.35	50.80	21	13,678	0.15%
2023/04/06	20	52.16	27	52.66	51.90	-7	13,603	-0.05%
2023/03/31	4	51.18	2	51.60	51.50	2	13,485	0.01%
2023/03/30	6	51.10	4	50.65	50.70	2	13,582	0.01%
2023/03/29	10	49.30	43	50.62	51.10	-33	13,391	-0.25%
2023/03/28	5	49.20	36	49.91	48.50	-31	13,112	-0.24%
2023/03/27	1	48.10	15.2	48.24	48.05	-14.2	12,701	-0.11%
2023/03/24	8	47.20	19	47.67	47.50	-11	12,630	-0.09%
2023/03/23	0	0.00	1	46.00	45.95	-1	12,567	-0.01%
2023/03/22	5	45.70	0	0.00	46.35	5	12,608	0.04%
2023/03/21	2	45.75	0	0.00	45.45	2	12,623	0.02%
2023/03/20	13	44.64	41	45.36	45.80	-28	12,591	-0.22%
2023/03/17	35	43.46	21	43.26	43.10	14	12,405	0.11%
2023/03/16	34	45.62	3	44.33	44.15	31	12,317	0.25%
2023/03/15	12	48.20	0	0.00	46.55	12	12,378	0.10%
2023/03/14	26	47.09	32	47.05	47.00	-6	12,440	-0.05%
2023/03/13	2.2	47.53	2	47.45	47.10	0.2	12,889	0.00%
2023/03/10	32	49.78	25	49.45	48.20	7	14,009	0.05%
2023/03/09	40	51.43	18	50.89	50.60	22	14,839	0.15%
2023/03/08	21	51.69	26	51.38	51.80	-5	15,272	-0.03%
2023/03/07	4	51.08	14	51.19	50.90	-10	15,925	-0.06%
2023/03/06	2	48.98	23	49.33	49.10	-21	15,791	-0.13%
2023/03/03	0	0.00	2	48.80	48.25	-2	15,673	-0.01%
2023/03/02	13	48.33	4	48.38	48.20	9	15,631	0.06%
2023/03/01	1	48.00	2	47.68	47.35	-1	15,591	-0.01%
2023/02/24	15	48.18	1	48.10	47.60	14	15,639	0.09%
2023/02/23	33	47.58	16	47.98	48.00	17	15,656	0.11%
2023/02/22	103	49.03	0	0.00	48.70	103	15,445	0.67%	大買/鉅額交易
2023/02/21	6	54.82	0	0.00	54.10	6	15,113	0.04%
2023/02/20	33	52.04	35	54.12	55.00	-2	14,783	-0.01%
2023/02/17	38	51.58	5	51.30	51.30	33	14,276	0.23%
2023/02/16	1	51.80	21	51.57	52.20	-20	14,087	-0.14%
2023/02/15	1	50.60	9	50.43	50.40	-8	13,916	-0.06%
2023/02/14	45	50.50	3	49.83	49.70	42	13,857	0.30%
2023/02/13	27	51.19	21	50.91	50.70	6	13,710	0.04%
2023/02/10	35	50.56	36	51.17	51.50	-1	13,452	-0.01%
2023/02/09	14	49.63	7	50.09	50.70	7	12,702	0.06%
2023/02/08	34	50.67	0	0.00	49.10	34	12,586	0.27%
2023/02/07	2	48.63	4	49.49	49.40	-2	12,211	-0.02%
2023/02/06	27	48.77	3	49.15	48.55	24	12,110	0.20%
2023/02/03	3	49.05	0	0.00	47.65	3	11,964	0.03%
2023/02/02	26	49.79	23	50.12	49.60	3	11,797	0.03%
2023/02/01	30	48.82	6	49.05	48.40	24	11,384	0.21%
2023/01/31	24	48.86	11	47.89	49.40	13	11,123	0.12%
2023/01/30	2	47.00	17	47.93	48.85	-15	10,565	-0.14%
2023/01/17	2	44.18	17	44.16	44.45	-15	10,143	-0.15%
2023/01/16	1	42.10	7	42.19	42.10	-6	9,662	-0.06%
2023/01/13	11	42.21	12	42.09	42.00	-1	9,590	-0.01%
2023/01/12	34	41.69	34	42.37	42.50	0	9,425	0.00%
2023/01/11	10	43.35	4	42.75	42.30	6	9,065	0.07%
2023/01/10	2	44.85	33	44.35	44.85	-31	8,348	-0.37%
2023/01/06	12	39.42	10	39.50	39.50	2	8,114	0.02%
2023/01/05	41	40.84	6	40.62	39.60	35	8,046	0.43%
2023/01/04	16	41.50	12	42.18	41.65	4	7,904	0.05%
2023/01/03	0	0.00	1	41.45	41.60	-1	7,805	-0.01%
2022/12/29	12	40.25	11	40.09	39.95	1	7,708	0.01%
2022/12/28	12	41.38	11	40.69	40.70	1	7,677	0.01%
2022/12/27	12	42.19	6	41.80	41.80	6	7,597	0.08%
2022/12/26	1	41.80	1	43.00	42.25	0	7,521	0.00%
2022/12/23	1	43.00	2	41.70	41.60	-1	7,400	-0.01%
2022/12/22	18	43.40	0	0.00	43.10	18	7,244	0.25%
2022/12/19	0	0.00	1	49.00	49.50	-1	7,022	-0.01%
2022/12/15	1	54.90	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	54.10	54.70	-1	7,095	-0.01%
2022/12/09	0	0.00	10	50.00	51.50	-10	7,003	-0.14%
2022/12/08	0	0.00	10	50.50	50.50	-10	7,085	-0.14%
2022/12/07	0	0.00	1	49.80	49.20	-1	7,066	-0.01%
2022/12/06	10	52.10	1	51.60	52.80	9	6,959	0.13%
2022/12/05	13	53.46	7.1	52.35	53.00	6	6,922	0.09%
2022/12/02	20.1	52.62	17	51.22	51.20	3.1	6,501	0.05%
2022/12/01	20	47.61	16	50.18	51.30	4	5,283	0.08%
2022/11/30	14	45.04	17	45.25	46.65	-3	4,347	-0.07%
2022/11/29	7	41.43	27	41.59	42.45	-20	3,858	-0.52%
2022/11/28	0	0.00	5	37.88	38.60	-5	3,050	-0.16%
2022/11/25	0	0.00	5	35.35	35.10	-5	2,937	-0.17%
2022/11/22	0	0.00	4	36.79	36.00	-4	2,943	-0.14%
2022/11/21	3	36.95	1	36.90	36.80	2	2,890	0.07%
2022/11/17	0	0.00	2	34.00	34.35	-2	2,771	-0.07%
2022/11/16	3	32.77	3	33.37	32.25	0	2,732	0.00%
2022/11/15	1	33.15	0	0.00	33.25	1	2,760	0.04%
2022/11/14	0	0.00	1	34.05	34.00	-1	2,867	-0.03%
2022/11/11	3	34.70	1	34.25	33.90	2	2,893	0.07%
2022/11/10	6	33.98	2	34.45	34.30	4	2,877	0.14%
2022/11/08	0	0.00	3	34.72	33.90	-3	2,922	-0.10%
2022/11/07	1	33.25	0	0.00	33.35	1	2,959	0.03%
2022/11/01	3	29.18	1	28.55	30.00	2	3,324	0.06%
2022/10/31	0	0.00	1	29.30	29.30	-1	3,344	-0.03%
2022/10/28	1	28.75	0	0.00	28.70	1	3,381	0.03%
2022/10/27	0	0.00	1	29.95	30.20	-1	3,427	-0.03%
2022/10/20	0	0.00	1	30.20	30.65	-1	3,557	-0.03%
2022/10/19	1	31.60	0	0.00	31.50	1	3,641	0.03%
2022/10/06	0	0.00	5	35.60	36.20	-5	3,962	-0.13%
2022/10/04	0	0.00	2	34.50	34.85	-2	4,130	-0.05%
2022/09/30	0	0.00	2	33.00	34.10	-2	4,300	-0.05%
2022/09/29	2	33.60	2	33.50	33.55	0	4,352	0.00%
2022/09/28	1	34.65	0	0.00	33.55	1	4,408	0.02%
2022/09/26	0	0.00	3	35.70	35.90	-3	4,622	-0.06%
2022/09/23	2	38.40	0	0.00	37.55	2	4,669	0.04%
2022/09/22	5	39.75	0	0.00	40.20	5	4,665	0.11%
2022/09/21	0	0.00	2	38.45	38.85	-2	4,648	-0.04%
2022/09/20	2	38.83	0	0.00	38.80	2	4,621	0.04%
2022/09/19	5	38.00	0	0.00	37.00	5	4,579	0.11%
2022/09/16	1	38.95	5	38.65	38.55	-4	4,541	-0.09%
2022/09/15	5	39.75	10	40.00	39.90	-5	4,487	-0.11%
2022/09/14	5	38.70	1	38.25	38.70	4	4,368	0.09%
2022/09/13	10	38.50	0	0.00	38.25	10	4,320	0.23%
2022/09/12	0	0.00	2	37.90	39.00	-2	4,261	-0.05%
2022/09/08	1	36.65	4	36.31	36.45	-3	4,179	-0.07%
2022/09/07	1	34.35	0	0.00	34.10	1	4,083	0.02%
2022/09/06	3	34.28	3	34.15	33.65	0	4,059	0.00%
2022/09/05	4	34.78	0	0.00	34.60	4	4,000	0.10%
2022/09/02	0	0.00	21	38.50	37.90	-21	3,869	-0.54%
2022/08/30	2	39.00	0	0.00	38.80	2	3,784	0.05%
2022/08/23	0	0.00	2	38.83	38.85	-2	3,557	-0.06%
2022/08/22	10	39.70	0	0.00	39.05	10	3,516	0.28%
2022/08/19	1	39.40	0	0.00	39.90	1	3,461	0.03%
2022/08/18	0	0.00	2	36.60	37.65	-2	3,335	-0.06%
2022/08/17	3	37.52	1	37.75	37.55	2	3,289	0.06%
2022/08/16	2	37.90	91	38.13	37.20	-89	3,242	-2.74%
2022/08/15	12	36.17	20	37.50	38.00	-8	3,211	-0.25%
2022/08/11	0	0.00	5	36.05	36.05	-5	3,052	-0.16%
2022/08/10	0	0.00	2	35.50	35.00	-2	2,947	-0.07%
2022/08/09	3	32.48	0	0.00	35.05	3	2,803	0.11%
2022/08/08	0	0.00	4	33.68	33.70	-4	2,654	-0.15%
2022/08/05	0	0.00	11	30.65	30.65	-11	2,488	-0.44%
2022/08/04	0	0.00	3	27.70	27.90	-3	2,438	-0.12%
2022/08/03	3	27.57	0	0.00	26.60	3	2,392	0.13%
2022/07/29	0	0.00	5	29.60	30.05	-5	2,279	-0.22%
2022/07/27	0	0.00	2	28.20	29.15	-2	2,179	-0.09%
2022/07/26	12	30.31	3	29.55	29.45	9	2,130	0.42%
2022/07/25	3	29.43	14	29.36	30.40	-11	2,028	-0.54%
2022/07/19	0	0.00	2	27.60	27.50	-2	1,835	-0.11%
2022/07/18	7	27.79	11	26.91	28.00	-4	1,802	-0.22%
2022/07/15	1	26.35	0	0.00	26.25	1	1,754	0.06%
2022/07/14	16	26.98	1	28.00	28.15	15	1,684	0.89%
2022/07/12	0	0.00	7	28.11	29.00	-7	1,442	-0.49%
2022/07/11	6	26.93	2	26.50	27.00	4	1,328	0.30%
2022/07/08	2	28.35	16	26.66	27.00	-14	1,262	-1.11%
2022/07/07	10	25.22	0	0.00	25.85	10	1,126	0.89%
2022/07/06	0	0.00	6	25.20	23.50	-6	1,055	-0.57%
2022/07/05	7	25.24	6	24.69	25.85	1	972	0.10%
2022/07/04	5	23.35	2	24.35	25.85	3	808	0.37%
2022/07/01	1	23.20	11	23.96	23.50	-10	680	-1.47%
2022/06/30	0	0.00	37	22.38	22.60	-37	560	-6.60%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/22	0	0.00	3	17.95	17.50	-3	389	-0.77%
2022/06/21	3	18.43	0	0.00	18.30	3	387	0.77%
2022/06/15	0	0.00	3	19.55	19.65	-3	378	-0.79%
2022/06/14	3	19.45	0	0.00	19.45	3	374	0.80%
2022/06/02	0	0.00	3	19.15	19.25	-3	371	-0.81%
2022/06/01	3	19.50	0	0.00	19.75	3	369	0.81%
2022/05/24	2	19.40	0	0.00	19.30	2	363	0.55%
2022/05/23	0	0.00	1	20.20	19.95	-1	353	-0.28%
2022/05/17	0	0.00	5	19.40	19.45	-5	316	-1.58%
2022/05/16	5	19.20	0	0.00	19.05	5	308	1.62%
2022/04/22	0	0.00	3	19.35	19.30	-3	265	-1.13%
2022/04/21	3	19.30	0	0.00	19.40	3	260	1.15%
2022/03/01	0	0.00	5	17.80	18.00	-5	511	-0.98%
2022/02/25	5	17.40	0	0.00	17.25	5	511	0.98%
2022/02/10	5	18.35	0	0.00	18.35	5	765	0.65%
2022/01/06	3	19.10	3	19.05	18.95	0	778	0.00%
2022/01/04	0	0.00	5	20.40	19.90	-5	755	-0.66%
2022/01/03	0	0.00	3	19.90	19.85	-3	717	-0.42%
2021/12/30	3	20.10	0	0.00	20.10	3	710	0.42%
2021/12/28	0	0.00	7	19.88	19.85	-7	664	-1.05%
2021/12/13	0	0.00	3	18.57	18.50	-3	616	-0.49%
2021/12/10	3	20.00	0	0.00	18.70	3	614	0.49%
2021/12/02	1	18.35	0	0.00	18.35	1	512	0.20%
2021/12/01	0	0.00	3	18.68	18.60	-3	511	-0.59%
2021/11/23	3	19.98	0	0.00	19.15	3	508	0.59%
2021/11/17	0	0.00	5	20.20	19.95	-5	408	-1.22%
2021/11/16	5	18.70	1	19.60	19.60	4	318	1.25%
2021/11/10	0	0.00	5	17.70	17.65	-5	263	-1.90%
2021/11/09	5	17.86	0	0.00	17.55	5	265	1.89%
2021/11/03	0	0.00	1	17.50	17.55	-1	269	-0.37%
2021/10/26	0	0.00	1	17.15	17.25	-1	359	-0.28%
2021/09/29	0	0.00	1	18.10	17.95	-1	661	-0.15%
2021/09/28	0	0.00	1	18.20	18.25	-1	668	-0.15%
2021/09/27	0	0.00	1	17.75	17.95	-1	667	-0.15%
2021/09/10	0	0.00	3	17.10	17.05	-3	705	-0.43%
2021/09/03	3	18.40	0	0.00	18.35	3	774	0.39%
2021/08/17	3	18.30	3	18.20	18.15	0	925	0.00%
2021/08/16	1	17.90	0	0.00	18.20	1	932	0.11%
2021/08/11	0	0.00	5	18.80	17.90	-5	955	-0.52%
2021/08/10	5	19.00	0	0.00	18.75	5	970	0.52%
2021/08/04	0	0.00	6	20.00	19.75	-6	1,049	-0.57%
2021/08/03	3	19.90	0	0.00	20.05	3	1,060	0.28%
2021/08/02	1	19.30	0	0.00	19.15	1	992	0.10%
2021/07/28	0	0.00	1	19.00	19.30	-1	1,014	-0.10%
2021/07/27	2	21.15	5	21.00	20.30	-3	1,021	-0.29%
2021/07/26	6	20.95	2	20.88	21.05	4	1,021	0.39%
2021/07/23	0	0.00	7	20.32	20.35	-7	974	-0.72%
2021/07/22	6	19.95	8	20.09	19.65	-2	960	-0.21%
2021/07/21	0	0.00	2	19.15	19.05	-2	1,086	-0.18%
2021/07/19	0	0.00	5	20.00	19.90	-5	1,138	-0.44%
2021/07/16	7	19.88	0	0.00	19.55	7	1,156	0.61%
2021/07/15	1	19.70	0	0.00	19.40	1	1,237	0.08%
2021/07/14	0	0.00	2	18.95	19.50	-2	1,241	-0.16%
2021/07/13	8	19.41	3	19.85	19.40	5	1,227	0.41%
2021/07/08	0	0.00	5	19.15	19.10	-5	1,271	-0.39%
2021/07/07	5	19.60	0	0.00	19.00	5	1,293	0.39%
2021/07/05	0	0.00	5	19.21	19.45	-5	1,418	-0.35%
2021/07/01	5	18.96	0	0.00	18.85	5	1,437	0.35%
2021/06/29	0	0.00	5	19.05	18.75	-5	1,577	-0.32%
2021/06/28	5	19.71	0	0.00	19.40	5	1,574	0.32%
2021/06/21	1	19.15	0	0.00	19.00	1	1,616	0.06%
2021/06/18	0	0.00	1	19.85	19.70	-1	1,621	-0.06%
2021/06/16	3	19.75	3	20.40	20.70	0	1,615	0.00%
2021/06/08	0	0.00	1	18.45	18.50	-1	1,660	-0.06%
2021/06/07	5	18.50	0	0.00	18.35	5	1,718	0.29%
2021/06/03	8	19.45	7	19.70	19.30	1	1,800	0.06%
2021/06/02	8	20.48	3	19.70	20.00	5	1,790	0.28%
2021/06/01	3	20.28	0	0.00	20.05	3	1,687	0.18%
2021/05/18	5	16.76	5	16.98	17.15	0	1,747	0.00%
2021/05/17	0	0.00	2	15.65	15.60	-2	1,738	-0.12%
2021/05/13	1	16.20	1	17.30	17.40	0	1,710	0.00%
2021/05/11	4	19.43	0	0.00	19.10	4	1,660	0.24%
2021/05/06	1	20.50	0	0.00	20.20	1	1,636	0.06%
2021/04/28	10	23.32	25	23.84	23.30	-15	1,599	-0.94%
2021/04/27	13	23.77	6	24.13	24.20	7	1,594	0.44%
2021/04/26	1	23.10	0	0.00	23.10	1	1,457	0.07%
2021/04/22	11	23.35	5	23.75	22.95	6	1,422	0.42%
2021/04/21	5	24.40	2	23.55	24.25	3	1,399	0.21%
2021/04/20	12	24.04	0	0.00	24.25	12	1,312	0.91%
2021/04/15	0	0.00	6	25.45	25.70	-6	1,276	-0.47%
2021/04/14	4	24.96	4	25.15	25.70	0	1,256	0.00%
2021/04/09	5	25.58	16	25.97	25.95	-11	1,216	-0.90%
2021/04/08	0	0.00	1	25.30	25.50	-1	1,149	-0.09%
2021/04/01	51	25.59	40	25.72	25.25	11	1,108	0.99%
2021/03/31	3	23.80	0	0.00	24.10	3	993	0.30%
2021/03/30	5	23.70	5	23.50	23.50	0	989	0.00%
2021/03/29	10	23.85	0	0.00	23.50	10	984	1.02%
2021/03/24	2	23.98	2	23.80	23.75	0	979	0.00%
2021/03/22	1	24.55	0	0.00	24.60	1	968	0.10%
2021/03/18	0	0.00	4	24.14	24.25	-4	971	-0.41%
2021/03/15	3	24.32	3	23.93	24.10	0	1,021	0.00%
2021/03/11	0	0.00	3	23.93	23.75	-3	1,011	-0.30%
2021/03/10	3	23.65	3	23.97	24.50	0	996	0.00%
2021/03/09	3	22.22	0	0.00	22.30	3	1,143	0.26%
2021/03/02	0	0.00	3	23.22	23.10	-3	1,222	-0.25%
2021/02/26	3	23.50	1	23.10	23.40	2	1,242	0.16%
2021/02/25	3	23.50	0	0.00	23.50	3	1,270	0.24%
2021/02/23	6	24.20	6	24.28	24.10	0	1,336	0.00%
2021/02/22	1	24.65	0	0.00	24.65	1	1,356	0.07%
2021/02/18	0	0.00	5	23.59	24.10	-5	1,397	-0.36%
2021/02/17	3	22.70	10	22.70	22.70	-7	1,392	-0.50%
2021/02/05	1	22.35	1	22.55	22.00	0	1,400	0.00%
2021/02/04	3	22.12	3	22.15	21.90	0	1,409	0.00%
2021/02/02	0	0.00	4	22.05	22.30	-4	1,436	-0.28%
2021/02/01	3	21.85	3	21.90	22.20	0	1,527	0.00%
2021/01/29	13	22.31	3	22.10	22.25	10	1,615	0.62%
2021/01/27	4	22.50	0	0.00	22.50	4	1,619	0.25%
2021/01/26	1	22.90	1	23.10	22.20	0	1,626	0.00%
2021/01/25	0	0.00	5	22.60	22.85	-5	1,626	-0.31%
2021/01/22	2	22.15	0	0.00	22.70	2	1,632	0.12%
2021/01/21	1	22.40	1	22.70	21.65	0	1,631	0.00%
2021/01/20	2	23.38	0	0.00	22.35	2	1,622	0.12%
2021/01/19	6	24.31	0	0.00	24.00	6	1,611	0.37%
2021/01/18	1	23.05	1	23.60	23.75	0	1,611	0.00%
2021/01/14	1	25.20	2	25.05	24.95	-1	1,610	-0.06%
2021/01/13	2	25.30	0	0.00	25.00	2	1,622	0.12%
2021/01/11	0	0.00	3	25.60	25.45	-3	1,669	-0.18%
2021/01/08	3	25.85	0	0.00	25.40	3	1,676	0.18%
2021/01/06	0	0.00	2	26.75	26.50	-2	1,663	-0.12%
2021/01/04	1	26.95	3	27.12	27.00	-2	1,680	-0.12%
2020/12/31	8	26.96	1	27.10	26.95	7	1,715	0.41%
2020/12/30	0	0.00	6	26.43	26.30	-6	1,696	-0.35%
2020/12/29	2	26.70	0	0.00	26.25	2	1,706	0.12%
2020/12/28	0	0.00	3	26.35	26.40	-3	1,710	-0.18%
2020/12/25	4	26.46	0	0.00	26.20	4	1,713	0.23%
2020/12/24	1	26.45	0	0.00	26.20	1	1,717	0.06%
2020/12/22	2	26.30	0	0.00	26.00	2	1,777	0.11%
2020/12/17	0	0.00	3	26.70	26.75	-3	1,872	-0.16%
2020/12/16	3	26.65	0	0.00	26.70	3	1,890	0.16%
2020/12/14	0	0.00	3	26.90	26.60	-3	1,941	-0.15%
2020/12/10	3	27.18	0	0.00	27.10	3	2,064	0.15%
2020/12/09	0	0.00	1	28.20	27.80	-1	2,183	-0.05%
2020/12/08	3	28.35	3	28.10	28.05	0	2,223	0.00%
2020/12/04	0	0.00	1	29.05	28.75	-1	2,314	-0.04%
2020/12/03	3	29.00	5	30.17	29.30	-2	2,294	-0.09%
2020/12/02	3	28.30	3	28.40	28.35	0	2,111	0.00%
2020/12/01	10	27.65	0	0.00	27.70	10	2,160	0.46%
2020/11/30	0	0.00	2	28.65	28.35	-2	2,259	-0.09%
2020/11/27	5	29.10	5	28.69	28.80	0	2,428	0.00%
2020/11/25	0	0.00	3	28.62	28.30	-3	2,427	-0.12%
2020/11/24	2	29.08	5	28.65	28.15	-3	2,414	-0.12%
2020/11/23	5	28.45	0	0.00	28.50	5	2,420	0.21%
2020/11/20	0	0.00	3	28.87	28.70	-3	2,430	-0.12%
2020/11/19	0	0.00	3	28.15	28.20	-3	2,408	-0.12%
2020/11/17	0	0.00	1	28.00	28.15	-1	2,480	-0.04%
2020/11/16	0	0.00	2	27.10	27.20	-2	2,527	-0.08%
2020/11/13	3	26.70	3	27.07	26.80	0	2,597	0.00%
2020/11/11	0	0.00	5	26.50	26.60	-5	2,772	-0.18%
2020/11/10	1	26.10	0	0.00	26.20	1	2,921	0.03%
2020/11/09	0	0.00	29	27.39	27.10	-29	3,255	-0.89%
2020/11/06	10	26.68	13	26.92	26.35	-3	3,287	-0.09%
2020/10/30	1	25.00	3	25.20	25.00	-2	3,336	-0.06%
2020/10/29	5	25.26	0	0.00	25.55	5	3,388	0.15%
2020/10/28	0	0.00	2	25.90	25.80	-2	3,406	-0.06%
2020/10/27	3	26.10	0	0.00	26.05	3	3,465	0.09%
2020/10/22	1	26.80	3	26.92	26.70	-2	3,745	-0.05%
2020/10/21	10	27.00	1	27.00	26.85	9	3,899	0.23%
2020/10/20	26	26.94	0	0.00	26.70	26	4,326	0.60%
2020/10/19	5	26.98	3	27.22	26.50	2	4,379	0.05%
2020/10/16	0	0.00	1	25.65	25.55	-1	4,499	-0.02%
2020/10/15	2	26.25	0	0.00	26.00	2	4,547	0.04%
2020/10/14	0	0.00	3	26.40	26.55	-3	4,581	-0.07%
2020/10/13	0	0.00	2	26.20	26.00	-2	4,610	-0.04%
2020/10/12	8	26.31	2	25.90	26.15	6	4,650	0.13%
2020/10/08	2	27.85	2	28.20	27.30	0	4,665	0.00%
2020/10/06	0	0.00	10	27.37	27.40	-10	4,740	-0.21%
2020/10/05	3	26.95	0	0.00	26.90	3	4,842	0.06%
2020/09/30	1	26.90	0	0.00	26.80	1	4,936	0.02%
2020/09/28	7	27.03	4	26.81	26.90	3	5,716	0.05%
2020/09/25	4	25.68	0	0.00	26.25	4	5,952	0.07%
2020/09/24	2	27.75	2	27.70	27.35	0	6,373	0.00%
2020/09/23	0	0.00	5	28.70	28.25	-5	6,663	-0.08%
2020/09/22	8	28.37	0	0.00	28.25	8	6,990	0.11%
2020/09/21	1	29.35	0	0.00	29.10	1	7,095	0.01%
2020/09/17	2	29.95	0	0.00	29.95	2	7,144	0.03%
2020/09/15	2	31.40	2	31.25	30.65	0	7,208	0.00%
2020/09/14	0	0.00	1	31.00	30.70	-1	7,299	-0.01%
2020/09/11	5	30.70	6	30.40	30.25	-1	7,170	-0.01%
2020/09/10	3	30.30	5	30.03	29.80	-2	7,122	-0.03%
2020/09/09	4	28.94	7	29.41	29.30	-3	7,078	-0.04%
2020/09/08	4	28.95	1	28.80	28.80	3	7,074	0.04%
2020/09/07	1	29.75	0	0.00	28.85	1	7,080	0.01%
2020/09/04	0	0.00	2	29.95	29.95	-2	7,055	-0.03%
2020/09/03	1	30.50	0	0.00	30.10	1	7,016	0.01%
2020/09/02	2	30.20	3	30.12	31.10	-1	6,930	-0.01%
2020/09/01	2	28.20	1	28.30	28.30	1	6,792	0.01%
2020/08/31	3	27.95	5	27.92	27.95	-2	6,787	-0.03%
2020/08/28	0	0.00	1	27.50	27.45	-1	6,820	-0.01%
2020/08/27	1	27.40	0	0.00	27.40	1	6,824	0.01%
2020/08/26	1	28.30	2	27.95	28.20	-1	6,834	-0.01%
2020/08/25	1	27.70	3	28.05	27.70	-2	6,822	-0.03%
2020/08/24	8	27.64	6	27.67	27.45	2	6,819	0.03%
2020/08/21	10	26.70	16	27.31	27.75	-6	6,827	-0.09%
2020/08/20	17	27.09	1	28.20	25.80	16	6,782	0.24%
2020/08/19	2	29.43	0	0.00	28.60	2	6,700	0.03%
2020/08/18	4	31.24	0	0.00	30.85	4	6,735	0.06%
2020/08/17	1	32.85	0	0.00	31.55	1	6,751	0.01%
2020/08/14	3	32.20	36	31.94	31.80	-33	6,747	-0.49%
2020/08/13	47	32.34	23	32.35	33.05	24	6,606	0.36%
2020/08/12	4	27.26	11	29.36	30.10	-7	6,279	-0.11%
2020/08/11	0	0.00	3	27.80	27.40	-3	6,228	-0.05%
2020/08/10	1	28.40	0	0.00	27.75	1	6,268	0.02%
2020/08/07	2	28.00	0	0.00	28.20	2	6,290	0.03%
2020/08/06	2	29.03	20	28.20	28.20	-18	6,313	-0.29%
2020/08/05	0	0.00	6	29.32	29.15	-6	6,412	-0.09%
2020/08/04	9	28.83	4	28.95	28.85	5	6,458	0.08%
2020/08/03	3	28.10	1	28.15	28.20	2	6,424	0.03%
2020/07/31	1	27.90	2	28.33	28.35	-1	6,419	-0.02%
2020/07/30	1	27.50	2	27.65	27.75	-1	6,375	-0.02%
2020/07/29	2	26.65	3	27.57	27.30	-1	6,357	-0.02%
2020/07/28	9	27.61	2	27.95	26.60	7	6,282	0.11%
2020/07/27	5	29.62	15	29.56	28.85	-10	6,184	-0.16%
2020/07/24	16	33.59	6	32.74	31.80	10	6,070	0.16%
2020/07/23	1	31.20	1	31.75	31.20	0	5,660	0.00%
2020/07/22	1	32.60	1	32.30	31.75	0	5,608	0.00%
2020/07/21	0	0.00	2	31.25	31.75	-2	5,490	-0.04%
2020/07/20	1	28.50	0	0.00	30.20	1	5,490	0.02%
2020/07/17	5	29.60	0	0.00	29.25	5	5,456	0.09%
2020/07/15	0	0.00	6	29.60	29.55	-6	5,381	-0.11%
2020/07/14	2	30.93	0	0.00	30.75	2	5,345	0.04%
2020/07/13	1	31.50	0	0.00	31.50	1	5,304	0.02%
2020/07/10	8	31.18	2	31.50	31.50	6	5,255	0.11%
2020/07/09	5	35.45	2	35.58	34.00	3	5,149	0.06%
2020/07/08	16	35.28	6	35.00	35.25	10	5,049	0.20%
2020/07/07	45	36.16	61	36.43	35.35	-16	4,966	-0.32%
2020/07/06	11	34.51	12	35.23	35.30	-1	4,304	-0.02%
2020/07/03	136	31.46	19	31.67	32.10	117	4,067	2.88%	大買/鉅額交易
2020/07/02	12	28.98	1	29.15	29.20	11	3,614	0.30%
2020/07/01	2	25.70	53	25.98	26.55	-51	3,275	-1.56%
2020/06/30	15	24.04	21	24.46	24.25	-6	2,928	-0.20%
2020/06/29	4	22.96	0	0.00	22.95	4	2,782	0.14%
2020/06/24	13	23.54	13	23.37	23.30	0	2,747	0.00%
2020/06/23	1	23.05	0	0.00	23.05	1	2,692	0.04%
2020/06/22	21	23.40	25	24.00	23.45	-4	2,670	-0.15%
2020/06/19	8	23.48	14	24.20	24.35	-6	2,548	-0.24%
2020/06/17	1	22.00	0	0.00	22.10	1	2,350	0.04%
2020/06/16	0	0.00	1	22.15	22.15	-1	2,328	-0.04%
2020/06/15	0	0.00	4	21.93	21.30	-4	2,314	-0.17%
2020/06/12	5	20.48	0	0.00	21.10	5	2,282	0.22%
2020/06/11	1	22.20	0	0.00	21.10	1	2,307	0.04%
2020/06/08	3	22.82	0	0.00	22.65	3	2,335	0.13%
2020/06/05	0	0.00	11	23.88	23.65	-11	2,302	-0.48%
2020/06/04	2	23.85	2	24.10	23.85	0	2,291	0.00%
2020/06/03	0	0.00	5	23.43	23.55	-5	2,250	-0.22%
2020/06/02	3	24.40	0	0.00	23.35	3	2,249	0.13%
2020/06/01	2	23.55	0	0.00	23.55	2	2,205	0.09%
2020/05/29	1	23.35	3	23.63	23.50	-2	2,185	-0.09%
2020/05/28	4	23.80	3	23.95	23.25	1	2,163	0.05%
2020/05/27	2	24.50	2	24.65	24.45	0	2,127	0.00%
2020/05/25	3	23.98	3	24.47	24.75	0	2,046	0.00%
2020/05/21	0	0.00	4	23.28	23.90	-4	1,837	-0.22%
2020/05/20	2	21.75	0	0.00	21.75	2	1,726	0.12%
2020/05/19	2	21.33	0	0.00	21.05	2	1,722	0.12%
2020/05/18	1	21.85	0	0.00	20.95	1	1,723	0.06%
2020/05/15	1	22.10	1	22.30	22.45	0	1,652	0.00%
2020/05/14	2	23.08	0	0.00	22.50	2	1,597	0.13%
2020/05/13	2	23.80	0	0.00	23.90	2	1,555	0.13%
2020/05/12	10	22.50	1	22.95	23.80	9	1,517	0.59%
2020/05/11	3	22.30	1	22.35	22.40	2	1,391	0.14%
2020/05/08	0	0.00	3	20.40	20.40	-3	1,312	-0.23%
2020/05/07	3	20.35	2	20.35	20.45	1	1,295	0.08%
2020/05/06	0	0.00	1	19.95	19.95	-1	1,284	-0.08%
2020/05/05	0	0.00	1	19.90	19.80	-1	1,278	-0.08%
2020/05/04	2	19.18	1	18.55	19.40	1	1,264	0.08%
2020/04/30	1	19.30	5	19.51	19.15	-4	1,273	-0.31%
2020/04/29	0	0.00	1	17.60	18.90	-1	1,251	-0.08%
2020/04/28	0	0.00	11	17.24	17.45	-11	1,228	-0.90%
2020/04/27	0	0.00	1	16.25	16.70	-1	1,231	-0.08%
2020/04/24	10	16.10	6	16.50	16.10	4	1,224	0.33%
2020/04/23	6	16.01	2	16.15	16.60	4	1,194	0.33%
2020/04/22	1	14.70	0	0.00	15.10	1	1,149	0.09%
2020/04/21	1	15.40	0	0.00	15.00	1	1,177	0.08%
2020/04/17	0	0.00	3	16.65	16.00	-3	1,257	-0.24%
2020/04/16	5	15.50	4	15.70	15.80	1	1,261	0.08%
2020/04/15	0	0.00	1	15.20	15.20	-1	1,253	-0.08%
2020/04/14	1	14.75	2	14.85	15.05	-1	1,285	-0.08%
2020/04/13	2	14.40	1	14.70	14.35	1	1,424	0.07%
2020/04/09	2	14.70	1	14.80	14.80	1	1,574	0.06%
2020/04/08	0	0.00	1	14.00	14.45	-1	1,647	-0.06%
2020/04/07	0	0.00	2	12.75	13.15	-2	1,951	-0.10%
2020/04/01	0	0.00	3	11.50	12.30	-3	1,989	-0.15%
2020/03/31	3	11.35	0	0.00	11.35	3	1,992	0.15%
2020/03/27	1	11.35	0	0.00	11.35	1	2,056	0.05%
2020/03/26	0	0.00	23	11.09	11.25	-23	2,070	-1.11%
2020/03/25	0	0.00	3	11.33	11.20	-3	2,075	-0.14%
2020/03/24	1	10.50	0	0.00	10.55	1	2,119	0.05%
2020/03/20	3	11.45	3	11.35	11.35	0	2,125	0.00%
2020/03/18	0	0.00	2	13.00	11.65	-2	2,116	-0.09%
2020/03/17	14	12.90	0	0.00	12.65	14	2,135	0.66%
2020/03/16	4	15.39	1	15.50	14.05	3	2,185	0.14%
2020/03/12	1.8	17.35	1	18.70	17.30	0.8	2,114	0.04%
2020/03/11	4	19.93	4	19.58	19.20	0	2,086	0.00%
2020/03/10	1	19.10	0	0.00	19.40	1	2,077	0.05%
2020/03/06	3	20.25	3	20.10	19.80	0	2,076	0.00%
2020/03/03	3	20.10	3	19.90	19.80	0	2,086	0.00%
2020/03/02	3	19.37	1	19.70	19.50	2	2,101	0.10%
2020/02/25	0	0.00	5	20.28	20.40	-5	2,122	-0.24%
2020/02/24	1	20.60	4	20.51	20.50	-3	2,139	-0.14%
2020/02/19	3	21.35	0	0.00	21.35	3	2,210	0.14%
2020/02/18	0.7	20.85	0	0.00	20.75	0.7	2,194	0.03%
2020/02/13	11	21.30	1	21.40	21.10	10	2,263	0.44%
2020/02/12	0	0.00	1	21.20	21.10	-1	2,271	-0.04%
2020/02/11	3	20.83	3	20.88	20.80	0	2,270	0.00%
2020/02/10	1	19.70	0	0.00	20.50	1	2,299	0.04%
2020/02/07	2	20.40	0	0.00	20.25	2	2,345	0.09%
2020/02/06	0	0.00	2	21.30	21.20	-2	2,381	-0.08%
2020/02/05	10	20.85	10	20.80	20.75	0	2,487	0.00%
2020/02/04	4	20.39	4	21.14	21.10	0	2,567	0.00%
2020/02/03	5	19.74	1	19.85	19.70	4	2,565	0.16%
2020/01/31	14	21.95	1	21.40	21.45	13	2,600	0.50%
2020/01/30	21	22.75	0	0.00	22.35	21	2,811	0.75%
2020/01/16	0	0.00	40	25.05	25.00	-40	3,070	-1.30%
2020/01/15	30	25.33	1	25.40	25.35	29	3,060	0.95%
2020/01/14	0	0.00	2	25.20	25.65	-2	3,036	-0.07%
2020/01/13	2	24.70	0	0.00	24.65	2	2,964	0.07%
2020/01/10	1	24.50	0	0.00	24.15	1	2,959	0.03%
2020/01/09	0	0.00	1	24.60	24.35	-1	3,019	-0.03%
2020/01/08	1	24.20	0	0.00	24.20	1	3,003	0.03%
2020/01/07	3	25.95	0	0.00	25.20	3	2,965	0.10%
2020/01/06	56	25.50	2	25.55	25.50	54	2,817	1.92%
2020/01/03	1	25.10	1	25.80	25.05	0	2,734	0.00%
2019/12/31	1	25.25	29	25.26	25.55	-28	2,553	-1.10%
2019/12/30	22	24.18	14	23.93	23.90	8	2,237	0.36%
2019/12/27	0	0.00	4	23.55	23.50	-4	2,207	-0.18%
2019/12/26	13	23.59	10	23.50	23.50	3	2,256	0.13%
2019/12/24	2	23.80	2	23.60	23.25	0	2,250	0.00%
2019/12/20	0	0.00	1	23.30	23.35	-1	2,311	-0.04%
2019/12/19	7	23.67	3	23.80	23.40	4	2,438	0.16%
2019/12/18	10	23.10	0	0.00	23.05	10	2,398	0.42%
2019/12/17	2	23.55	2	23.35	23.25	0	2,384	0.00%
2019/12/13	1	23.10	2	23.15	23.20	-1	2,367	-0.04%
2019/12/12	2	23.43	0	0.00	23.25	2	2,349	0.09%
2019/12/11	2	24.00	1	25.05	24.00	1	2,311	0.04%
2019/12/10	0	0.00	2	24.00	23.60	-2	2,205	-0.09%
2019/12/09	2	23.95	0	0.00	23.90	2	2,198	0.09%
2019/12/05	0	0.00	1	24.20	23.80	-1	2,186	-0.05%
2019/12/02	1	23.30	0	0.00	23.60	1	2,178	0.05%
2019/11/29	1	24.00	0	0.00	23.90	1	2,198	0.05%
2019/11/28	1	24.40	2	24.40	24.20	-1	2,190	-0.05%
2019/11/27	3	24.33	0	0.00	24.35	3	2,183	0.14%
2019/11/26	1	24.25	0	0.00	23.90	1	2,162	0.05%
2019/11/21	1	24.75	22	24.80	24.75	-21	2,131	-0.99%
2019/11/19	5	25.48	5	25.67	25.50	0	2,120	0.00%
2019/11/18	0	0.00	1	25.35	24.90	-1	2,062	-0.05%
2019/11/14	0	0.00	1	25.00	24.60	-1	2,032	-0.05%
2019/11/13	2	24.85	3	25.17	25.10	-1	2,016	-0.05%
2019/11/12	1	23.80	6	23.74	23.75	-5	1,958	-0.26%
2019/11/11	1	24.20	0	0.00	23.45	1	1,949	0.05%
2019/11/08	2	24.78	0	0.00	24.95	2	1,925	0.10%
2019/11/06	1	25.50	2	25.10	25.15	-1	1,866	-0.05%
2019/11/05	3	26.63	0	0.00	26.35	3	1,813	0.17%
2019/11/04	24	27.99	1	28.25	27.60	23	1,767	1.30%
2019/11/01	5	27.20	3	26.83	27.45	2	1,654	0.12%
2019/10/31	0	0.00	1	25.55	25.60	-1	1,565	-0.06%
2019/10/30	0	0.00	1	26.10	26.40	-1	1,532	-0.07%
2019/10/29	2	25.58	3	27.02	25.85	-1	1,464	-0.07%
2019/10/28	0	0.00	2	24.83	25.95	-2	1,234	-0.16%
2019/10/25	7	23.21	8	23.55	23.60	-1	1,054	-0.09%
2019/10/17	2	22.85	4	22.83	23.10	-2	928	-0.22%
2019/10/04	0	0.00	0.2	22.55	22.55	-0.2	854	-0.03%
2019/09/24	0	0.00	8	22.33	22.75	-8	705	-1.13%
2019/09/23	2	20.60	0	0.00	20.70	2	570	0.35%
2019/09/06	0	0.00	2	21.05	21.05	-2	678	-0.29%
2019/09/03	2	21.65	2	21.65	21.10	0	674	0.00%
2019/08/30	2	21.20	2	20.65	20.65	0	642	0.00%
2019/08/23	0	0.00	2	20.90	20.70	-2	624	-0.32%
2019/08/22	2	21.65	0	0.00	21.25	2	619	0.32%
2019/08/15	0	0.00	2	19.50	19.90	-2	588	-0.34%
2019/08/14	2	19.95	0	0.00	19.85	2	596	0.34%
2019/08/07	2	19.40	0	0.00	19.40	2	606	0.33%
2019/08/02	5	20.25	0	0.00	20.15	5	599	0.83%
2019/07/29	1	22.40	0	0.00	22.40	1	596	0.17%
2019/07/10	1	23.10	1	22.80	22.15	0	602	0.00%
2019/07/05	2	22.45	4	22.93	22.70	-2	606	-0.33%
2019/06/17	0	0.00	1	21.75	21.20	-1	710	-0.14%
2019/06/14	0	0.00	2	20.95	21.75	-2	698	-0.29%
2019/06/12	2	19.75	2	20.00	20.15	0	704	0.00%
2019/05/31	0	0.00	1	19.60	19.70	-1	828	-0.12%
2019/05/29	0	0.00	2	19.50	19.35	-2	878	-0.23%
2019/05/28	2	19.15	0	0.00	19.60	2	902	0.22%
2019/05/23	0	0.00	6	18.95	18.90	-6	1,137	-0.53%
2019/05/22	0	0.00	1	19.70	19.05	-1	1,322	-0.08%
2019/05/21	4	18.68	0	0.00	19.55	4	1,414	0.28%
2019/05/16	0	0.00	1	20.80	20.35	-1	1,407	-0.07%
2019/05/09	0	0.00	2	20.45	20.45	-2	1,416	-0.14%
2019/05/06	1	22.10	2	22.00	22.35	-1	1,436	-0.07%
2019/04/30	3	22.13	0	0.00	22.60	3	1,432	0.21%
2019/04/29	2	22.35	0	0.00	22.00	2	1,429	0.14%
2019/04/26	2	23.20	0	0.00	23.00	2	1,429	0.14%
2019/04/24	8	24.46	0	0.00	24.00	8	1,431	0.56%
2019/04/23	3	24.67	0	0.00	24.40	3	1,436	0.21%
2019/04/22	1	24.90	1	24.70	25.10	0	1,436	0.00%
2019/04/18	0	0.00	2	25.60	25.15	-2	1,458	-0.14%
2019/04/16	1	26.10	0	0.00	25.80	1	1,506	0.07%
2019/04/15	1	25.60	0	0.00	25.40	1	1,551	0.06%
2019/04/12	3	25.80	2	25.50	25.30	1	1,556	0.06%
2019/04/11	4	26.13	2	26.03	25.85	2	1,592	0.13%
2019/04/10	2	26.00	0	0.00	25.90	2	1,658	0.12%
2019/04/09	1	25.90	0	0.00	26.10	1	1,669	0.06%
2019/04/08	1	27.50	1	27.55	27.30	0	1,658	0.00%
2019/04/03	1	27.20	1	27.15	27.05	0	1,656	0.00%
2019/04/02	0	0.00	7	26.24	26.65	-7	1,675	-0.42%
2019/04/01	0	0.00	1	26.45	26.25	-1	1,715	-0.06%
2019/03/29	0	0.00	1	26.35	26.25	-1	1,704	-0.06%
2019/03/27	0	0.00	1	26.35	25.85	-1	1,688	-0.06%
2019/03/26	2	25.20	1	25.20	25.00	1	1,669	0.06%
2019/03/25	2	25.40	3	25.27	25.15	-1	1,669	-0.06%
2019/03/21	2	28.28	2	28.65	27.65	0	1,621	0.00%
2019/03/20	1	27.75	1	27.70	27.70	0	1,599	0.00%
2019/03/19	2	27.75	5	27.70	27.75	-3	1,598	-0.19%
2019/03/18	6	28.21	0	0.00	27.80	6	1,586	0.38%
2019/03/11	0	0.00	10	27.35	27.45	-10	1,661	-0.60%
2019/03/08	2	27.25	1	27.10	27.45	1	1,661	0.06%
2019/03/07	10	28.70	2	28.10	27.85	8	1,644	0.49%
2019/03/05	0	0.00	1	28.30	27.45	-1	1,581	-0.06%
2019/03/04	0	0.00	1	28.35	28.45	-1	1,556	-0.06%
2019/02/27	0	0.00	1	28.30	28.10	-1	1,531	-0.07%
2019/02/26	0	0.00	4	28.78	28.10	-4	1,509	-0.27%
2019/02/25	0	0.00	8	27.83	28.50	-8	1,456	-0.55%
2019/02/22	1	27.80	7	27.21	27.15	-6	1,379	-0.44%
2019/02/21	3	26.82	4	26.96	27.15	-1	1,278	-0.08%
2019/02/20	0	0.00	7	24.20	24.95	-7	1,096	-0.64%
2019/02/19	2	22.70	2	22.65	22.70	0	1,003	0.00%
2019/02/15	0	0.00	1	23.10	22.60	-1	999	-0.10%
2019/02/13	1	22.80	0	0.00	22.80	1	1,003	0.10%
2019/01/28	2	23.50	2	22.80	22.60	0	1,031	0.00%
2019/01/25	1	22.00	0	0.00	21.85	1	1,010	0.10%
2019/01/24	2	22.25	0	0.00	21.95	2	1,011	0.20%
2019/01/23	2	22.10	0	0.00	21.95	2	1,014	0.20%
2019/01/22	2	22.25	2	22.05	21.80	0	1,018	0.00%
2019/01/21	1	21.85	0	0.00	21.80	1	1,011	0.10%
2019/01/15	2	23.05	2	22.85	22.70	0	1,001	0.00%
2019/01/09	1	24.00	1	22.90	22.90	0	942	0.00%
2019/01/08	0	0.00	1	23.20	23.50	-1	895	-0.11%
2019/01/07	0	0.00	3	24.20	23.90	-3	880	-0.34%
2019/01/04	2	22.85	2	23.25	23.00	0	827	0.00%
2019/01/03	0	0.00	6	23.20	23.00	-6	812	-0.74%
2019/01/02	0	0.00	3	23.15	23.55	-3	771	-0.39%
2018/12/25	2	22.35	0	0.00	21.80	2	670	0.30%
2018/12/13	1	21.55	2	22.13	21.75	-1	577	-0.17%
2018/12/07	2	20.50	2	20.90	21.10	0	496	0.00%
2018/12/06	2	20.58	1	21.30	19.45	1	466	0.21%
2018/12/05	7	21.94	10	22.59	21.40	-3	454	-0.66%
2018/12/04	5	21.70	5	21.50	21.50	0	409	0.00%
2018/11/30	0	0.00	1	19.55	19.60	-1	378	-0.26%
2018/11/29	2	19.48	0	0.00	19.25	2	374	0.53%
2018/11/27	2	18.70	2	18.65	18.65	0	363	0.00%
2018/11/19	0	0.00	1	17.80	17.90	-1	354	-0.28%
2018/11/16	0	0.00	1	17.50	17.50	-1	365	-0.27%
2018/11/15	4	17.55	3	17.32	17.10	1	366	0.27%
2018/11/14	2	17.05	0	0.00	16.70	2	367	0.54%
2018/11/09	0	0.00	4	18.54	18.15	-4	377	-1.06%
2018/11/08	3	18.45	3	18.50	18.50	0	354	0.00%
2018/11/07	1	16.70	0	0.00	16.85	1	328	0.30%
2018/10/29	0	0.00	1	15.35	15.35	-1	338	-0.30%
2018/10/26	1	15.30	0	0.00	15.15	1	337	0.30%
2018/10/15	5	16.32	0	0.00	16.05	5	345	1.45%
2018/09/18	0	0.00	1	20.80	20.60	-1	601	-0.17%
2018/09/14	1	21.20	0	0.00	21.10	1	608	0.16%
2018/09/07	0	0.00	2	21.65	21.30	-2	669	-0.30%
2018/09/06	0	0.00	2	22.20	22.25	-2	684	-0.29%
2018/08/30	0	0.00	3	22.90	22.75	-3	971	-0.31%
2018/08/22	5	21.40	0	0.00	21.35	5	1,294	0.39%
2018/08/21	6	20.90	1	20.50	21.20	5	1,320	0.38%
2018/08/10	5	24.70	0	0.00	24.20	5	1,342	0.37%
2018/08/09	5	24.70	0	0.00	24.60	5	1,343	0.37%
2018/08/08	0	0.00	4	24.90	24.90	-4	1,343	-0.30%
2018/08/06	0	0.00	1	25.50	25.15	-1	1,339	-0.07%
2018/08/03	1	25.60	0	0.00	25.50	1	1,340	0.07%
2018/08/02	0	0.00	2	25.70	25.60	-2	1,344	-0.15%
2018/07/27	0	0.00	2	25.75	25.80	-2	1,365	-0.15%
2018/07/26	2	26.25	0	0.00	25.80	2	1,367	0.15%
2018/07/25	1	25.75	0	0.00	25.75	1	1,366	0.07%
2018/07/19	0	0.00	2	26.53	26.65	-2	1,375	-0.15%
2018/07/18	7	27.59	6	26.60	26.40	1	1,374	0.07%
2018/07/12	0	0.00	1	25.55	25.70	-1	1,321	-0.08%
2018/07/11	0	0.00	1	25.35	25.45	-1	1,340	-0.07%
2018/07/10	0	0.00	1	25.55	25.65	-1	1,339	-0.07%
2018/07/09	1	26.00	0	0.00	26.00	1	1,332	0.08%
2018/07/04	0	0.00	5	25.91	26.45	-5	1,347	-0.37%
2018/07/03	5	27.00	4	27.60	26.25	1	1,343	0.07%
2018/07/02	0	0.00	9	29.37	27.50	-9	1,337	-0.67%
2018/06/29	2	27.90	10	27.95	28.20	-8	1,264	-0.63%
2018/06/22	1	26.75	0	0.00	26.75	1	1,383	0.07%
2018/06/21	6	26.50	0	0.00	26.45	6	1,377	0.44%
2018/06/20	5	26.25	0	0.00	26.80	5	1,375	0.36%
2018/06/19	8	28.23	2	28.70	28.10	6	1,370	0.44%
2018/06/15	0	0.00	1	29.70	29.35	-1	1,359	-0.07%
2018/06/14	2	29.88	0	0.00	29.25	2	1,349	0.15%
2018/06/13	3	30.35	3	30.00	29.65	0	1,335	0.00%
2018/06/12	5	31.86	1	31.35	30.60	4	1,302	0.31%
2018/06/08	23	31.20	6	31.23	30.70	17	1,223	1.39%
2018/06/07	6	29.64	0	0.00	29.45	6	1,097	0.55%
2018/06/06	2	30.30	0	0.00	30.10	2	1,089	0.18%
2018/06/04	0	0.00	8	30.04	30.60	-8	993	-0.81%
2018/05/30	6	26.05	1	26.15	25.80	5	799	0.63%
2018/05/28	1	27.00	2	24.85	27.05	-1	769	-0.13%
2018/05/25	3	24.48	0	0.00	24.60	3	740	0.41%
2018/05/24	21	24.51	0	0.00	24.55	21	742	2.83%
2018/05/22	7	24.85	0	0.00	24.60	7	764	0.92%
2018/05/21	0	0.00	2	24.40	24.80	-2	765	-0.26%
2018/05/11	2	23.95	0	0.00	23.95	2	825	0.24%
2018/05/09	0	0.00	2	25.05	24.50	-2	883	-0.23%
2018/04/30	1	23.90	0	0.00	23.90	1	1,034	0.10%
2018/04/25	0	0.00	11	26.13	26.05	-11	1,025	-1.07%
2018/04/24	0	26.95	9	26.50	26.40	-9	1,027	-0.88%
2018/04/17	2	27.00	0	0.00	26.75	2	1,084	0.18%
2018/03/30	1	29.30	5	29.56	29.25	-4	1,161	-0.34%
2018/03/29	3	31.00	1	30.70	29.95	2	1,310	0.15%
2018/03/28	2	30.90	0	0.00	30.80	2	1,362	0.15%
2018/03/27	0	0.00	1	30.00	30.55	-1	1,417	-0.07%
2018/03/26	0	0.00	2	27.75	27.80	-2	1,389	-0.14%
2018/03/22	2	29.75	0	0.00	28.95	2	1,480	0.14%
2018/03/15	0	0.00	1	29.30	29.35	-1	1,590	-0.06%
2018/03/14	1	30.00	0	0.00	29.30	1	1,665	0.06%
2018/02/22	4	29.88	0	0.00	29.60	4	2,953	0.14%
2018/02/21	4	29.68	4	29.83	29.95	0	2,939	0.00%
2018/02/12	0	0.00	3	29.23	29.05	-3	2,932	-0.10%
2018/02/09	4	28.81	0	0.00	28.85	4	2,928	0.14%
2018/02/08	0	0.00	1	30.90	31.10	-1	2,912	-0.03%
2018/02/06	4	33.20	0	0.00	30.65	4	2,903	0.14%
2018/02/05	4	33.71	0	0.00	33.95	4	2,875	0.14%
2018/02/01	0	0.00	2	36.60	36.05	-2	2,876	-0.07%
2018/01/31	1	36.30	1	35.70	36.60	0	2,849	0.00%
2018/01/30	0	0.00	1	36.55	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	2	35.65	35.70	-2	2,777	-0.07%
2018/01/26	0	0.00	1	35.50	35.15	-1	2,757	-0.04%
2018/01/25	0	0.00	2	35.03	35.05	-2	2,736	-0.07%
2018/01/24	1	34.10	0	0.00	34.10	1	2,698	0.04%
2018/01/22	1	33.15	2	32.80	32.70	-1	2,691	-0.04%
2018/01/16	2	33.73	0	0.00	33.75	2	2,679	0.07%
2018/01/12	0	0.00	1	33.25	33.20	-1	2,666	-0.04%
2018/01/11	1	31.80	0	0.00	33.65	1	2,656	0.04%
2018/01/10	1	33.95	0	0.00	32.65	1	2,618	0.04%
2018/01/09	1	34.45	2	34.25	33.85	-1	2,609	-0.04%
2018/01/08	3	34.73	0	0.00	34.35	3	2,614	0.11%
2018/01/05	1	34.80	0	0.00	34.90	1	2,605	0.04%
2018/01/04	0	0.00	3	35.27	35.10	-3	2,596	-0.12%
2018/01/03	1	34.20	0	0.00	34.15	1	2,574	0.04%
2018/01/02	1	34.80	0	0.00	34.80	1	2,556	0.04%