華星光 (4979)-國票-九鼎券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
207.5
漲跌
▲13.5
漲幅
+6.96%
成交量
50,407張
產業
上櫃通信網路類股
409人加入追蹤

立即追蹤
本地時間:14:30

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

華星光 (4979)籌碼相關－國票-九鼎券商分點個股進出

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

國票-九鼎券商分點個股進出
國票-九鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	71	203.51	77.1	205.02	207.50	-6.1	23,665	-0.03%
2024/12/02	61	192.22	65	195.53	194.00	-4	22,895	-0.02%
2024/11/29	27	180.15	73	181.64	185.00	-46	21,864	-0.21%
2024/11/28	6	173.00	18	171.64	173.00	-12	21,366	-0.06%
2024/11/27	72	170.65	55	170.81	169.00	17	20,997	0.08%
2024/11/26	26.1	168.22	17	169.29	169.00	9.1	20,364	0.04%
2024/11/25	1	163.50	61.2	164.08	168.00	-60.2	19,799	-0.30%
2024/11/22	25.1	152.72	25	153.20	153.00	0.1	19,469	0.00%
2024/11/21	8	151.19	12	151.88	153.00	-4	19,420	-0.02%
2024/11/20	5	148.40	10.2	148.49	148.00	-5.2	19,356	-0.03%
2024/11/19	11	142.27	10	145.25	147.50	1	19,472	0.01%
2024/11/18	0	0.00	4	143.00	141.00	-4	19,553	-0.02%
2024/11/15	50	146.06	24	145.69	146.00	26	19,574	0.13%
2024/11/14	4.1	153.85	12.1	153.58	152.00	-8	19,410	-0.04%
2024/11/13	65	153.39	37	154.05	149.50	28	19,192	0.15%
2024/11/12	4	156.00	10	156.95	157.50	-6	18,911	-0.03%
2024/11/11	37	158.99	15	160.17	157.50	22	18,964	0.12%
2024/11/08	60.1	159.98	99	159.68	159.00	-39	18,684	-0.21%
2024/11/07	22	153.11	23	152.80	150.00	-1	18,117	-0.01%
2024/11/06	10	150.20	18	149.33	151.50	-8	17,935	-0.04%
2024/11/05	2	147.50	8	148.00	147.00	-6	17,804	-0.03%
2024/11/04	7.2	142.46	11.1	145.21	147.50	-3.9	17,688	-0.02%
2024/11/01	8.1	140.81	22	138.75	142.50	-14	17,533	-0.08%
2024/10/30	3.3	140.05	0	0.00	139.50	3.3	17,470	0.02%
2024/10/29	38.2	138.63	19	139.95	141.00	19.2	17,387	0.11%
2024/10/28	8	139.00	17	139.65	142.50	-9	17,240	-0.05%
2024/10/25	3.1	142.48	1	143.50	142.00	2.1	17,127	0.01%
2024/10/24	15	144.40	6	146.08	143.00	9	17,102	0.05%
2024/10/23	28	150.00	31	148.73	151.00	-3	16,932	-0.02%
2024/10/22	31	147.16	26	147.85	145.50	5	16,736	0.03%
2024/10/21	6	144.79	7	147.21	143.50	-1	16,512	-0.01%
2024/10/18	54	146.40	68	146.46	145.00	-14	16,332	-0.09%
2024/10/17	62	154.18	37.2	155.08	154.00	24.8	15,905	0.16%
2024/10/16	34.1	154.71	38	155.51	154.50	-3.9	15,738	-0.02%
2024/10/15	55	161.07	42.1	162.38	156.50	12.9	15,472	0.08%
2024/10/14	19.1	155.28	33.1	156.37	158.00	-14	14,676	-0.10%
2024/10/11	28.2	155.66	27	157.15	154.00	1.2	14,277	0.01%
2024/10/09	28	156.93	41	158.48	154.00	-13	13,921	-0.09%
2024/10/08	44	154.36	54	155.43	151.50	-10	13,472	-0.07%
2024/10/07	69	157.77	48.1	158.85	156.00	20.9	13,112	0.16%
2024/10/04	16	155.88	12	155.96	155.00	4	12,652	0.03%
2024/10/01	30.3	150.32	66.1	153.01	154.50	-35.9	12,026	-0.30%
2024/09/30	10.2	142.43	10.1	142.51	144.50	0.1	11,235	0.00%
2024/09/27	80.1	150.73	49	150.53	142.00	31.1	11,001	0.28%
2024/09/26	13	145.35	31	147.11	150.00	-18	9,963	-0.18%
2024/09/25	41	144.24	37.7	145.52	142.00	3.3	9,515	0.03%
2024/09/24	20.4	141.51	16	142.72	141.50	4.4	9,069	0.05%
2024/09/23	22	144.66	37	146.54	141.00	-15	8,767	-0.17%
2024/09/20	50.2	142.63	15	142.90	141.50	35.2	8,212	0.43%
2024/09/19	27	138.83	58	143.11	144.50	-31	7,931	-0.39%
2024/09/18	54	134.80	65.1	134.69	135.50	-11.1	7,478	-0.15%
2024/09/16	11.1	129.23	12	128.33	128.00	-0.9	6,933	-0.01%
2024/09/13	34	132.12	28.1	131.27	132.50	5.9	6,859	0.09%
2024/09/12	8.1	122.80	45	125.97	129.00	-36.9	6,422	-0.57%
2024/09/11	48	119.27	19	120.16	117.50	29	6,146	0.47%
2024/09/10	48	119.54	49.9	121.81	117.50	-1.9	5,789	-0.03%
2024/09/09	2	109.50	9	112.78	113.50	-7	5,352	-0.13%
2024/09/06	5	104.90	10	106.70	103.50	-5	5,273	-0.09%
2024/09/05	5	108.60	4	109.25	106.00	1	5,440	0.02%
2024/09/04	12	104.54	2	106.75	106.00	10	5,549	0.18%
2024/09/03	9	112.17	1	112.50	110.50	8	5,539	0.14%
2024/09/02	12	115.04	11	116.23	116.00	1	5,551	0.02%
2024/08/30	13	115.12	11	113.64	116.50	2	5,469	0.04%
2024/08/29	6	115.33	8	115.69	115.00	-2	5,358	-0.04%
2024/08/28	7	114.71	7	115.57	115.00	0	5,370	0.00%
2024/08/27	11	112.09	6	114.08	111.50	5	5,390	0.09%
2024/08/26	1	115.00	1	111.00	111.00	0	5,345	0.00%
2024/08/23	6	115.00	4	114.75	115.00	2	5,424	0.04%
2024/08/22	2	115.25	1	114.50	114.00	1	5,471	0.02%
2024/08/21	7	116.86	9	115.89	114.00	-2	5,659	-0.04%
2024/08/20	4	112.13	4	113.88	111.50	0	5,825	0.00%
2024/08/19	17	106.53	40	108.75	112.00	-23	6,035	-0.38%
2024/08/16	8	101.00	11	101.82	102.00	-3	6,072	-0.05%
2024/08/15	7	98.31	1	98.80	98.70	6	5,989	0.10%
2024/08/14	4	98.60	4	99.18	97.30	0	5,952	0.00%
2024/08/13	13	98.27	2	99.75	96.90	11	5,883	0.19%
2024/08/12	2	92.35	24	97.70	100.00	-22	5,681	-0.39%
2024/08/09	19	93.04	1	96.60	91.00	18	5,620	0.32%
2024/08/08	11	94.24	6	90.38	93.00	5	5,500	0.09%
2024/08/07	15	89.70	13	86.75	89.70	2	5,447	0.04%
2024/08/06	19	83.81	29	81.45	81.60	-10	5,423	-0.18%
2024/08/05	6	91.55	25	89.46	89.40	-19	5,460	-0.35%
2024/08/02	7	101.03	1	101.50	99.30	6	5,544	0.11%
2024/08/01	8	106.00	1	106.00	105.50	7	5,542	0.13%
2024/07/31	6	104.17	1	105.00	104.00	5	5,560	0.09%
2024/07/30	11	100.94	12	101.00	103.50	-1	5,555	-0.02%
2024/07/29	26	105.65	20	106.75	103.00	6	5,518	0.11%
2024/07/26	1	108.50	29	109.45	108.50	-28	5,504	-0.51%
2024/07/23	1	113.00	23	116.30	113.00	-22	5,525	-0.40%
2024/07/22	16	118.88	1	116.00	116.00	15	5,528	0.27%
2024/07/19	0	0.00	6.2	124.98	126.00	-6.2	5,531	-0.11%
2024/07/18	5	128.40	4	129.00	128.00	1	5,522	0.02%
2024/07/17	31	132.53	3	132.83	132.50	28	5,522	0.51%
2024/07/16	10	127.65	0	0.00	127.50	10	5,463	0.18%
2024/07/15	1	130.50	45	127.08	126.00	-44	5,521	-0.80%
2024/07/12	13	129.15	0	129.50	128.50	13	5,616	0.23%
2024/07/11	3	132.50	1	133.50	133.50	2	5,675	0.04%
2024/07/10	5	132.90	8	134.44	132.50	-3	5,736	-0.05%
2024/07/09	9	127.22	3	129.50	129.00	6	5,611	0.11%
2024/07/08	20	125.78	0	0.00	125.50	20	5,582	0.36%
2024/07/05	23	128.17	6	128.92	128.50	17	5,590	0.30%
2024/07/04	1	126.50	1.6	124.88	124.00	-0.6	5,609	-0.01%
2024/07/03	16.1	127.56	0	0.00	125.50	16.1	5,588	0.29%
2024/07/02	0	0.00	0.5	126.50	127.50	-0.5	5,578	-0.01%
2024/07/01	41.1	127.38	0	0.00	126.50	41.1	5,585	0.74%
2024/06/28	4	126.50	1	126.00	126.50	3	5,609	0.05%
2024/06/27	2	125.50	2	123.50	123.50	0	5,653	0.00%
2024/06/26	1	129.50	2	128.00	125.50	-1	5,675	-0.02%
2024/06/25	2	125.50	4	125.25	126.00	-2	5,709	-0.04%
2024/06/24	8	127.63	6	126.17	126.50	2	5,848	0.03%
2024/06/21	3	137.83	0	0.00	136.00	3	5,955	0.05%
2024/06/20	9	138.22	2	137.50	138.50	7	5,966	0.12%
2024/06/19	15	137.77	6	138.67	135.50	9	5,941	0.15%
2024/06/18	27.2	145.69	15	144.53	140.50	12.2	5,906	0.21%
2024/06/17	6	140.25	9	140.50	139.50	-3	5,849	-0.05%
2024/06/14	11	143.50	42	146.98	142.50	-31	5,803	-0.53%
2024/06/13	4	145.75	11	145.00	146.00	-7	5,682	-0.12%
2024/06/12	5	145.70	61	147.39	145.00	-56	5,682	-0.99%
2024/06/11	81	143.03	28	141.55	141.00	53	5,536	0.96%
2024/06/06	3	135.67	8	138.25	138.00	-5	5,504	-0.09%
2024/06/05	6	133.92	4	135.75	133.50	2	5,504	0.04%
2024/06/04	4	136.25	1	138.48	136.00	3	5,653	0.05%
2024/06/03	3	137.17	11	139.32	139.00	-8	5,778	-0.14%
2024/05/31	38.1	136.72	16	135.44	131.50	22.1	5,711	0.39%
2024/05/30	9	142.44	4	143.37	141.50	5	5,633	0.09%
2024/05/29	47	145.17	27	147.26	145.50	20	5,749	0.35%
2024/05/28	9	149.33	4	149.75	148.00	5	5,636	0.09%
2024/05/27	34	148.82	57.1	148.12	149.00	-23.1	5,556	-0.42%
2024/05/24	35	140.14	26	140.92	139.50	9	5,604	0.16%
2024/05/23	65	138.45	33.3	140.19	143.50	31.7	5,415	0.59%
2024/05/22	1	130.50	12.1	127.94	130.50	-11.1	5,258	-0.21%
2024/05/20	8	119.00	9	120.50	119.00	-1	5,614	-0.02%
2024/05/17	11	119.77	11	119.91	119.50	0	6,082	0.00%
2024/05/16	6	121.75	13	123.81	120.00	-7	6,280	-0.11%
2024/05/15	8.1	121.63	3	123.33	123.00	5.1	6,356	0.08%
2024/05/14	9	122.44	7	123.14	122.00	2	6,451	0.03%
2024/05/13	3.1	122.00	6	122.33	121.50	-2.9	6,478	-0.04%
2024/05/10	5	120.60	4	120.50	120.50	1	6,533	0.02%
2024/05/09	22	126.80	11	126.36	124.00	11	6,567	0.17%
2024/05/08	23.1	124.85	16.2	122.33	125.50	6.9	6,492	0.11%
2024/05/07	11	119.41	9	120.33	118.00	2	6,433	0.03%
2024/05/06	3	119.83	0	0.00	118.00	3	6,449	0.05%
2024/05/03	14	120.14	0	0.00	120.00	14	6,445	0.22%
2024/05/02	1	118.00	3	118.33	118.00	-2	6,453	-0.03%
2024/04/30	6	121.17	3	121.17	121.50	3	6,500	0.05%
2024/04/29	8	117.50	11	119.64	120.00	-3	6,604	-0.05%
2024/04/26	3	117.33	4	115.13	115.00	-1	6,617	-0.02%
2024/04/25	6	116.67	5	116.30	114.00	1	6,690	0.02%
2024/04/24	5	114.00	5	115.50	115.00	0	6,937	0.00%
2024/04/23	5	112.30	11	111.23	112.50	-6	7,059	-0.08%
2024/04/22	16	113.78	13	111.38	111.00	3	7,104	0.04%
2024/04/19	11	117.73	9	116.33	118.00	2	7,153	0.03%
2024/04/18	7.1	120.43	6	122.83	122.00	1.1	7,281	0.02%
2024/04/17	3	110.17	7	113.36	118.50	-4	7,544	-0.05%
2024/04/16	8	108.81	5	109.30	108.00	3	7,667	0.04%
2024/04/15	3	119.67	3	121.17	119.50	0	7,601	0.00%
2024/04/12	2	127.50	3	127.00	126.50	-1	7,661	-0.01%
2024/04/11	7.1	129.00	3	129.17	126.50	4.1	7,811	0.05%
2024/04/10	3	130.83	4	131.75	131.00	-1	7,845	-0.01%
2024/04/08	0	0.00	1	123.50	123.50	-1	7,997	-0.01%
2024/04/03	2	130.25	3	128.00	127.00	-1	8,132	-0.01%
2024/04/02	0	0.00	2	130.00	130.50	-2	8,341	-0.02%
2024/04/01	1	128.50	4	128.38	129.00	-3	8,479	-0.04%
2024/03/29	1	125.00	3	123.84	124.00	-2	8,603	-0.02%
2024/03/28	5	122.40	5	121.70	122.00	0	8,650	0.00%
2024/03/27	17	122.41	5	122.10	120.50	12	8,756	0.14%
2024/03/26	27	131.89	23.1	131.46	130.00	4	8,752	0.05%
2024/03/25	2	141.50	1	143.50	144.00	1	8,709	0.01%
2024/03/22	1	141.00	1	138.50	139.00	0	8,783	0.00%
2024/03/21	5	138.60	2	139.00	138.00	3	8,806	0.03%
2024/03/20	5	145.80	4	143.00	141.00	1	8,816	0.01%
2024/03/19	4	149.50	0	0.00	147.00	4	8,862	0.05%
2024/03/18	1	149.50	1	148.50	148.00	0	8,978	0.00%
2024/03/15	1	147.00	2	147.25	148.50	-1	9,251	-0.01%
2024/03/14	0	151.00	0	0.00	147.50	0	9,831	0.00%
2024/03/13	17	156.26	19	156.50	151.50	-2	10,057	-0.02%
2024/03/12	9	154.06	6	154.25	154.50	3	9,991	0.03%
2024/03/11	7	150.29	9	149.61	154.50	-2	10,105	-0.02%
2024/03/08	14	147.46	16	150.63	148.50	-2	10,127	-0.02%
2024/03/07	10	159.20	9	160.72	155.00	1	10,062	0.01%
2024/03/06	3.1	158.66	0	0.00	158.00	3.1	10,002	0.03%
2024/03/05	6	162.33	3	162.17	162.00	3	10,160	0.03%
2024/03/04	12.1	166.44	16	163.38	164.50	-3.9	10,361	-0.04%
2024/03/01	1	159.00	0	0.00	156.00	1	10,240	0.01%
2024/02/29	2	157.25	4	155.63	156.00	-2	10,254	-0.02%
2024/02/27	19	159.79	19.1	159.69	157.00	-0.1	10,264	0.00%
2024/02/26	0.1	170.00	0	0.00	169.00	0.1	10,059	0.00%
2024/02/23	20	165.75	16.3	165.57	165.00	3.7	9,991	0.04%
2024/02/22	7.2	164.49	9	164.28	162.50	-1.8	10,087	-0.02%
2024/02/21	13	168.31	13.1	166.71	164.50	-0.1	9,981	0.00%
2024/02/20	17	160.00	7	161.57	161.00	10	9,819	0.10%
2024/02/19	6	154.75	9	154.17	155.00	-3	9,389	-0.03%
2024/02/16	3	150.83	5	149.90	151.00	-2	9,275	-0.02%
2024/02/15	5	149.80	7	148.71	149.50	-2	9,195	-0.02%
2024/02/05	1	144.00	12	145.58	144.50	-11	9,111	-0.12%
2024/02/02	10	146.35	0	0.00	145.00	10	9,144	0.11%
2024/02/01	1	146.00	0	0.00	146.00	1	9,201	0.01%
2024/01/31	3	144.33	1	144.00	144.00	2	9,189	0.02%
2024/01/30	1	144.00	2	143.75	143.50	-1	9,159	-0.01%
2024/01/26	3	140.50	1	139.00	140.00	2	9,187	0.02%
2024/01/25	0	0.00	4	140.50	140.00	-4	9,200	-0.04%
2024/01/24	1	147.50	2	146.25	143.00	-1	9,279	-0.01%
2024/01/23	11	146.68	9	145.78	145.50	2	9,467	0.02%
2024/01/22	8	141.13	4	142.13	142.50	4	9,501	0.04%
2024/01/19	6	139.00	4	139.00	139.00	2	9,717	0.02%
2024/01/18	22.5	139.40	18	149.00	138.50	4.5	9,821	0.05%
2024/01/17	13	152.04	4	153.50	150.00	9	9,799	0.09%
2024/01/16	3	150.83	3	150.83	149.50	0	10,251	0.00%
2024/01/15	7.5	152.70	4	152.25	151.00	3.5	10,264	0.03%
2024/01/12	19	153.13	18	152.25	151.00	1	10,324	0.01%
2024/01/11	14	151.89	20	153.00	155.00	-6	10,410	-0.06%
2024/01/10	11	144.59	5	143.50	143.50	6	10,287	0.06%
2024/01/08	1	145.50	1	142.00	141.00	0	10,711	0.00%
2024/01/05	10	145.80	9	144.50	143.00	1	11,319	0.01%
2024/01/04	2	141.50	2	139.50	141.00	0	11,466	0.00%
2024/01/03	4.1	140.02	0	0.00	139.00	4.1	11,586	0.04%
2024/01/02	4	139.75	5	140.50	140.50	-1	11,620	-0.01%
2023/12/29	2	143.50	1	144.00	144.00	1	11,662	0.01%
2023/12/28	5	151.90	4	151.25	146.00	1	11,708	0.01%
2023/12/27	4.3	160.10	1	157.00	157.00	3.3	11,662	0.03%
2023/12/26	45	159.47	40	160.00	165.00	5	11,805	0.04%
2023/12/25	2	165.75	0	0.00	162.00	2	11,891	0.02%
2023/12/22	18	170.00	16	168.66	168.50	2	12,316	0.02%
2023/12/21	16	171.16	16	173.50	174.00	0	12,485	0.00%
2023/12/20	10	171.50	18	171.67	172.50	-8	12,573	-0.06%
2023/12/19	13	163.58	13.1	164.89	167.00	-0.1	12,762	0.00%
2023/12/18	1	161.00	0.9	161.50	161.00	0.1	13,028	0.00%
2023/12/14	8	167.56	2	166.75	166.50	6	14,011	0.04%
2023/12/13	4	167.88	2.1	166.00	165.50	1.9	14,488	0.01%
2023/12/12	26	174.17	12	171.25	169.50	14	14,375	0.10%
2023/12/11	63	182.33	65	186.50	178.50	-2	14,695	-0.01%
2023/12/08	3	174.36	18.2	176.78	177.50	-15.2	14,104	-0.11%
2023/12/07	2	170.00	4	172.25	172.00	-2	13,825	-0.01%
2023/12/06	18	172.53	15	171.60	172.00	3	13,774	0.02%
2023/12/05	2.1	169.60	7	171.00	174.50	-5	13,622	-0.04%
2023/12/04	9.2	172.17	8	172.31	170.50	1.2	13,532	0.01%
2023/12/01	12	170.46	6	171.58	171.00	6	13,401	0.04%
2023/11/30	9	173.11	14	170.82	174.00	-5	13,284	-0.04%
2023/11/29	17.1	167.73	12	167.42	167.00	5.1	13,092	0.04%
2023/11/28	0.3	158.53	4	158.25	158.00	-3.7	12,814	-0.03%
2023/11/27	1.1	158.20	0	0.00	158.50	1.1	12,786	0.01%
2023/11/24	5.2	162.76	3	165.33	161.00	2.2	12,997	0.02%
2023/11/22	9.1	168.47	1	166.50	165.50	8.1	13,298	0.06%
2023/11/21	18.1	172.39	22	169.77	170.00	-3.9	13,415	-0.03%
2023/11/20	14	160.54	7	161.93	158.50	7	13,478	0.05%
2023/11/17	23	160.67	15	163.57	160.00	8	13,757	0.06%
2023/11/16	5	171.50	1	170.00	170.00	4	13,955	0.03%
2023/11/15	10	170.70	8.4	170.89	171.00	1.7	13,951	0.01%
2023/11/13	0	0.00	4	174.00	174.00	-4	13,897	-0.03%
2023/11/10	7	171.64	9	172.39	172.00	-2	13,881	-0.01%
2023/11/09	11	179.09	1.1	179.09	181.50	9.9	13,838	0.07%
2023/11/08	1	184.00	1.1	180.95	185.00	-0.1	13,719	0.00%
2023/11/07	0	0.00	1	178.00	178.00	-1	13,695	-0.01%
2023/11/06	0	173.00	7	174.50	176.00	-7	13,672	-0.05%
2023/11/03	0.1	172.50	1.1	173.33	168.50	-1	13,643	-0.01%
2023/11/01	0.1	162.50	16	162.72	166.00	-15.9	13,635	-0.12%
2023/10/31	10	154.95	5	157.00	153.50	5	13,517	0.04%
2023/10/30	2	156.75	4	159.88	160.00	-2	13,589	-0.01%
2023/10/27	21	155.00	18	156.83	156.00	3	13,992	0.02%
2023/10/26	4	153.63	4	154.88	152.50	0	14,340	0.00%
2023/10/25	20	155.20	11	154.32	152.50	9	14,533	0.06%
2023/10/24	16.1	158.10	37	160.54	158.00	-21	14,860	-0.14%
2023/10/23	3	153.00	3	153.17	154.00	0	14,338	0.00%
2023/10/20	6	152.17	16	153.13	152.50	-10	14,326	-0.07%
2023/10/19	19.1	156.79	18	155.94	155.50	1.1	14,217	0.01%
2023/10/18	18	154.75	10	154.80	156.00	8	13,995	0.06%
2023/10/17	16	155.34	15	155.07	152.50	1	13,801	0.01%
2023/10/16	12	155.71	18	156.14	156.50	-6	13,476	-0.04%
2023/10/13	62	155.95	37	155.89	151.50	25	13,271	0.19%
2023/10/12	1	142.50	20.5	151.41	153.00	-19.5	12,622	-0.15%
2023/10/11	8	139.69	8	139.13	139.50	0	12,368	0.00%
2023/10/06	3.1	139.17	8	139.69	138.50	-5	12,263	-0.04%
2023/10/05	23.2	140.70	19	141.53	138.50	4.2	12,195	0.03%
2023/10/04	8.1	141.07	9.1	139.51	141.50	-1.1	12,040	-0.01%
2023/10/03	13	138.35	39	138.35	137.00	-26	12,275	-0.21%
2023/10/02	41	140.65	33	140.09	138.00	8	12,863	0.06%
2023/09/28	40.1	144.96	43	144.41	143.00	-2.9	13,267	-0.02%
2023/09/27	28	141.55	33	142.42	144.00	-5	13,517	-0.04%
2023/09/26	20	134.25	23	135.78	134.50	-3	13,603	-0.02%
2023/09/25	21	130.57	59	130.96	133.00	-38	13,526	-0.28%
2023/09/22	49	128.76	66	129.52	133.00	-17	13,849	-0.12%
2023/09/21	44	126.66	14	126.07	125.50	30	14,184	0.21%
2023/09/20	213	128.34	381	129.91	131.00	-168	14,044	-1.20%	大買/大賣/鉅額交易
2023/09/19	238	130.50	59.1	131.92	128.00	178.9	13,901	1.29%	大買/鉅額交易
2023/09/18	59.1	145.15	41	148.70	142.00	18.1	13,496	0.13%
2023/09/15	9.1	157.50	0	0.00	157.50	9.1	13,461	0.07%
2023/09/14	28.3	176.35	55	178.30	175.00	-26.7	13,913	-0.19%
2023/09/13	0	0.00	2	169.75	175.00	-2	13,586	-0.01%
2023/09/11	0	0.00	1	162.50	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	2	165.00	168.00	-2	14,773	-0.01%
2023/08/31	1	155.00	4	160.13	156.50	-3	17,584	-0.02%
2023/08/30	30	158.73	38	159.07	157.00	-8	18,058	-0.04%
2023/08/29	51	156.04	59	158.05	160.00	-8	18,805	-0.04%
2023/08/28	45	146.04	68	148.56	150.00	-23	19,221	-0.12%
2023/08/25	33	161.57	18.1	164.96	157.00	14.9	19,358	0.08%
2023/08/24	26	170.98	8.1	172.29	174.00	17.9	19,910	0.09%
2023/08/23	22.1	166.76	16	167.75	166.00	6.1	20,112	0.03%
2023/08/22	68.1	167.50	62	173.67	160.00	6.1	20,234	0.03%
2023/08/21	0	0.00	12	169.00	167.00	-12	19,873	-0.06%
2023/08/14	0	0.00	4	143.75	146.50	-4	20,277	-0.02%
2023/08/08	16	145.00	10	153.10	148.00	6	20,561	0.03%
2023/08/07	0	0.00	14	150.00	151.00	-14	20,689	-0.07%
2023/08/02	38	168.13	23	160.43	155.00	15	21,105	0.07%
2023/08/01	89	171.09	61	175.59	172.00	28	20,906	0.13%
2023/07/31	35.1	197.64	2	189.25	179.00	33.1	20,525	0.16%
2023/07/28	13	191.12	33	194.21	198.50	-20	20,047	-0.10%
2023/07/27	20	179.90	30	185.15	180.50	-10	19,880	-0.05%
2023/07/26	37	177.85	25	180.94	179.00	12	19,433	0.06%
2023/07/25	8	180.63	0	0.00	177.00	8	19,656	0.04%
2023/07/24	20	180.50	4	185.38	187.00	16	19,780	0.08%
2023/07/21	5	163.90	0	0.00	177.50	5	19,954	0.03%
2023/07/20	0	0.00	6	161.67	169.50	-6	20,169	-0.03%
2023/07/19	5	154.50	0	0.00	154.50	5	20,258	0.02%
2023/07/18	13	155.69	10.1	168.07	151.50	3	20,636	0.01%
2023/07/17	20	167.38	0.1	168.00	168.00	19.9	20,891	0.10%
2023/07/14	0	0.00	2	161.00	171.00	-2	21,644	-0.01%
2023/07/13	6.1	155.66	7.2	160.69	155.50	-1.1	21,909	-0.01%
2023/07/12	2.1	148.71	1	149.00	149.00	1.1	21,976	0.01%
2023/07/11	0.1	140.00	3	144.83	140.00	-2.9	22,120	-0.01%
2023/07/10	14	144.32	8.1	142.24	135.50	5.9	22,570	0.03%
2023/07/07	11.1	135.61	35	138.10	139.50	-23.9	22,534	-0.11%
2023/07/06	48	133.00	27	128.91	127.00	21	22,047	0.10%
2023/07/05	27	126.69	25	126.38	125.50	2	21,434	0.01%
2023/07/04	35	121.69	35.3	125.00	125.50	-0.3	21,112	0.00%
2023/07/03	26	109.15	28	114.16	114.50	-2	20,806	-0.01%
2023/06/30	32.3	101.04	51	101.74	104.50	-18.8	20,712	-0.09%
2023/06/29	49	97.92	43	98.47	98.70	6	20,341	0.03%
2023/06/28	7	93.37	73.2	96.32	97.90	-66.2	19,893	-0.33%
2023/06/27	104	87.62	122	89.63	89.00	-18	20,094	-0.09%	大買/大賣/
2023/06/26	80	89.50	34	89.65	90.10	46	19,866	0.23%
2023/06/21	141	89.90	152	90.47	92.20	-11	19,708	-0.06%	大買/大賣/
2023/06/20	92	87.27	66	87.56	88.60	26	19,208	0.14%
2023/06/19	87	89.15	76	89.94	90.70	11	18,768	0.06%
2023/06/16	93.2	89.00	113	89.80	92.10	-19.8	18,565	-0.11%	大賣/
2023/06/15	72	83.99	20	84.00	84.80	52	18,196	0.29%
2023/06/14	4	81.15	58	82.19	84.30	-54	18,049	-0.30%
2023/06/13	81	80.15	38	80.54	79.40	43	17,765	0.24%
2023/06/12	24	76.74	32	76.69	76.50	-8	17,286	-0.05%
2023/06/09	58	71.70	123.3	73.27	76.40	-65.3	16,832	-0.39%	大賣/
2023/06/08	34	69.04	105	69.19	69.50	-71	16,464	-0.43%	大賣/
2023/06/07	74	68.83	124	68.37	70.40	-50	16,277	-0.31%	大賣/
2023/06/06	53.3	64.24	24	64.99	65.50	29.3	15,799	0.19%
2023/06/05	76	66.02	67	66.58	65.00	9	15,654	0.06%
2023/06/02	199	64.66	139	64.53	64.00	60	15,416	0.39%	大買/大賣/
2023/06/01	66	61.14	189	61.09	63.30	-123	14,530	-0.85%	大賣/鉅額交易
2023/05/31	23	58.63	27	58.93	57.60	-4	13,933	-0.03%
2023/05/30	209	57.12	82	58.40	57.40	127	13,599	0.93%	大買/鉅額交易
2023/05/29	78	54.94	168	55.49	56.50	-90	12,844	-0.70%	大賣/
2023/05/26	121	50.51	32	51.02	51.40	89	12,316	0.72%	大買/
2023/05/25	5	47.63	3	47.13	47.05	2	12,146	0.02%
2023/05/24	4	47.98	38	47.88	47.65	-34	12,510	-0.27%
2023/05/23	32	47.55	6	47.74	47.65	26	12,804	0.20%
2023/05/22	2	46.50	7	46.86	46.40	-5	13,170	-0.04%
2023/05/19	20	47.39	51	46.20	46.70	-31	13,280	-0.23%
2023/05/18	29	45.02	34	45.37	45.20	-5	13,342	-0.04%
2023/05/17	35	44.00	2	44.85	44.85	33	13,401	0.25%
2023/05/16	6	44.36	44	44.38	43.90	-38	13,521	-0.28%
2023/05/15	32	43.97	40	43.44	43.45	-8	13,738	-0.06%
2023/05/12	7	45.10	44	44.80	44.70	-37	14,432	-0.26%
2023/05/11	26	46.72	24	45.29	45.10	2	14,491	0.01%
2023/05/10	70	47.71	44	47.63	47.50	26	14,739	0.18%
2023/05/09	72	50.95	63	51.41	50.10	9	14,593	0.06%
2023/05/08	21	52.12	35	52.60	52.30	-14	14,584	-0.10%
2023/05/05	35	51.12	32	51.86	51.10	3	14,625	0.02%
2023/05/04	15	52.90	16	53.18	52.70	-1	14,834	-0.01%
2023/05/03	13	52.63	10	52.03	52.70	3	14,940	0.02%
2023/05/02	19	51.13	37	51.73	52.00	-18	15,255	-0.12%
2023/04/28	40	50.23	63	50.90	50.80	-23	15,519	-0.15%
2023/04/27	18	49.01	24	49.38	49.30	-6	15,715	-0.04%
2023/04/26	12	48.25	19	48.89	49.10	-7	15,602	-0.04%
2023/04/25	41	49.24	20	47.90	47.55	21	15,561	0.13%
2023/04/24	97	51.55	59	52.12	50.80	38	15,651	0.24%
2023/04/21	149	56.03	37.1	53.76	51.00	111.9	16,233	0.69%	大買/鉅額交易
2023/04/20	36	57.80	68	61.10	56.10	-32	15,952	-0.20%
2023/04/19	96	60.28	114.1	61.35	60.00	-18.1	15,709	-0.11%	大賣/
2023/04/18	0	0.00	37	57.67	59.20	-37	14,989	-0.25%
2023/04/17	19	54.05	91	53.87	53.90	-72	14,833	-0.49%
2023/04/14	22	53.60	31	53.92	52.70	-9	14,809	-0.06%
2023/04/13	101	53.97	47	53.96	53.10	54	14,713	0.37%	大買/
2023/04/12	40	52.62	30	52.79	52.50	10	14,240	0.07%
2023/04/11	96	52.47	9	52.93	52.20	87	13,914	0.63%
2023/04/10	1	50.60	4	51.25	51.40	-3	13,711	-0.02%
2023/04/07	16	51.19	9	50.78	50.80	7	13,678	0.05%
2023/04/06	34	52.45	13	52.38	51.90	21	13,603	0.15%
2023/03/31	5	51.20	11	51.53	51.50	-6	13,485	-0.04%
2023/03/30	30	51.12	23	51.12	50.70	7	13,582	0.05%
2023/03/29	7.1	50.07	20	50.56	51.10	-12.9	13,391	-0.10%
2023/03/28	24	50.04	48	50.35	48.50	-24	13,112	-0.18%
2023/03/27	15	48.22	5	48.21	48.05	10	12,701	0.08%
2023/03/24	2	47.20	7	46.98	47.50	-5	12,630	-0.04%
2023/03/23	2	45.98	3	46.40	45.95	-1	12,567	-0.01%
2023/03/22	2	46.33	1	45.75	46.35	1	12,608	0.01%
2023/03/21	3	45.65	5	45.76	45.45	-2	12,623	-0.02%
2023/03/20	33	45.85	1	45.20	45.80	32	12,591	0.25%
2023/03/17	17	43.53	18	43.18	43.10	-1	12,405	-0.01%
2023/03/16	2	44.30	14	45.48	44.15	-12	12,317	-0.10%
2023/03/15	4	47.06	11	47.06	46.55	-7	12,378	-0.06%
2023/03/14	2	47.00	1	46.90	47.00	1	12,440	0.01%
2023/03/13	3	46.57	7.1	46.90	47.10	-4	12,889	-0.03%
2023/03/10	17	48.42	5	49.65	48.20	12	14,009	0.09%
2023/03/09	37	50.97	12	51.14	50.60	25	14,839	0.17%
2023/03/08	22	51.98	32	52.00	51.80	-10	15,272	-0.07%
2023/03/07	12.1	51.11	10	51.31	50.90	2.1	15,925	0.01%
2023/03/06	9	49.07	5	48.86	49.10	4	15,791	0.03%
2023/03/03	14	48.51	12	48.68	48.25	2	15,673	0.01%
2023/03/02	0	0.00	5	48.42	48.20	-5	15,631	-0.03%
2023/03/01	4	47.44	7	47.79	47.35	-3	15,591	-0.02%
2023/02/24	14	48.18	13	48.37	47.60	1	15,639	0.01%
2023/02/23	16	47.86	43	48.04	48.00	-27	15,656	-0.17%
2023/02/22	49	49.05	1.1	48.89	48.70	47.9	15,445	0.31%
2023/02/21	17	55.20	16	54.78	54.10	1	15,113	0.01%
2023/02/20	11	54.86	24	54.34	55.00	-13	14,783	-0.09%
2023/02/17	3	51.33	3	51.80	51.30	0	14,276	0.00%
2023/02/16	16.1	51.48	27.2	51.69	52.20	-11.2	14,087	-0.08%
2023/02/15	8	50.64	4	50.45	50.40	4	13,916	0.03%
2023/02/14	11	50.54	8	50.35	49.70	3	13,857	0.02%
2023/02/13	13.2	50.91	20	51.19	50.70	-6.8	13,710	-0.05%
2023/02/10	51.1	51.86	56	51.86	51.50	-5	13,452	-0.04%
2023/02/09	9	49.92	20	49.97	50.70	-11	12,702	-0.09%
2023/02/08	21	50.58	24	51.08	49.10	-3	12,586	-0.02%
2023/02/07	5	48.91	4	49.44	49.40	1	12,211	0.01%
2023/02/06	24	48.69	24	48.96	48.55	0	12,110	0.00%
2023/02/03	26	48.43	13	48.70	47.65	13	11,964	0.11%
2023/02/02	37	49.36	36	50.01	49.60	1	11,797	0.01%
2023/02/01	12	48.67	4	48.39	48.40	8	11,384	0.07%
2023/01/31	33	49.04	25	49.00	49.40	8	11,123	0.07%
2023/01/30	5	47.27	22	47.54	48.85	-17	10,565	-0.16%
2023/01/17	32	44.58	77	44.25	44.45	-45	10,143	-0.44%
2023/01/16	5	42.18	6	42.05	42.10	-1	9,662	-0.01%
2023/01/13	40	42.31	16	42.40	42.00	24	9,590	0.25%
2023/01/12	39	42.00	29	42.48	42.50	10	9,425	0.11%
2023/01/11	53	43.28	22	42.73	42.30	31	9,065	0.34%
2023/01/10	8	44.05	6	44.59	44.85	2	8,348	0.02%
2023/01/09	7	40.66	3	39.90	40.80	4	8,206	0.05%
2023/01/06	1	39.40	4	39.19	39.50	-3	8,114	-0.04%
2023/01/05	6	40.51	2	39.70	39.60	4	8,046	0.05%
2023/01/04	14	41.90	10	41.65	41.65	4	7,904	0.05%
2023/01/03	0	0.00	3	40.10	41.60	-3	7,805	-0.04%
2022/12/30	1	40.60	1	40.15	39.80	0	7,719	0.00%
2022/12/29	6	39.98	6	40.96	39.95	0	7,708	0.00%
2022/12/28	0	0.00	2	41.25	40.70	-2	7,677	-0.03%
2022/12/27	13	42.14	9	42.44	41.80	4	7,597	0.05%
2022/12/26	11	42.20	14	42.77	42.25	-3	7,521	-0.04%
2022/12/23	23	41.85	22	42.13	41.60	1	7,400	0.01%
2022/12/22	25	43.64	41	43.94	43.10	-16	7,244	-0.22%
2022/12/21	0	0.00	8	47.65	47.85	-8	7,004	-0.11%
2022/12/20	9	47.01	1	47.00	46.80	8	6,985	0.11%
2022/12/19	31	49.17	9	48.85	49.50	22	7,022	0.31%
2022/12/16	15	51.99	0	0.00	51.00	15	7,104	0.21%
2022/12/14	4	53.60	1	53.60	54.70	3	7,095	0.04%
2022/12/13	0	0.00	5	51.70	51.70	-5	7,041	-0.07%
2022/12/12	3	51.00	16	52.31	52.00	-13	7,009	-0.19%
2022/12/09	20	50.00	20	51.05	51.50	0	7,003	0.00%
2022/12/08	4	50.09	25	49.84	50.50	-21	7,085	-0.30%
2022/12/07	57	49.24	31	48.72	49.20	26	7,066	0.37%
2022/12/06	26	52.20	9	52.39	52.80	17	6,959	0.24%
2022/12/05	17	52.58	24	52.99	53.00	-7	6,922	-0.10%
2022/12/02	47	52.18	51	51.78	51.20	-4	6,501	-0.06%
2022/12/01	18	49.20	20	50.06	51.30	-2	5,283	-0.04%
2022/11/30	8	43.94	16	45.81	46.65	-8	4,347	-0.18%
2022/11/29	14	41.73	10	42.15	42.45	4	3,858	0.10%
2022/11/25	1	35.50	1	35.10	35.10	0	2,937	0.00%
2022/11/24	0	0.00	0.1	35.60	35.60	-0.1	2,940	0.00%
2022/11/22	0	0.00	0.1	36.65	36.00	-0.1	2,943	0.00%
2022/11/21	2	37.22	18	36.86	36.80	-16	2,890	-0.55%
2022/11/18	15.2	34.76	0	0.00	35.95	15.2	2,836	0.54%
2022/11/16	0	0.00	15	32.81	32.25	-15	2,732	-0.55%
2022/11/14	5	33.60	5	34.00	34.00	0	2,867	0.00%
2022/11/11	13	34.87	3	34.07	33.90	10	2,893	0.35%
2022/11/09	5	34.06	7	33.93	33.50	-2	2,864	-0.07%
2022/11/08	2	34.00	0	0.00	33.90	2	2,922	0.07%
2022/11/07	1	33.75	1	33.35	33.35	0	2,959	0.00%
2022/11/04	1	34.10	1	32.55	32.55	0	3,025	0.00%
2022/11/03	4	30.83	5	31.05	32.15	-1	3,096	-0.03%
2022/11/02	2	31.40	1	31.20	31.60	1	3,204	0.03%
2022/11/01	0	0.00	2	30.00	30.00	-2	3,324	-0.06%
2022/10/21	0	0.00	2	30.10	29.30	-2	3,527	-0.06%
2022/10/18	2	32.85	0	0.00	32.35	2	3,721	0.05%
2022/10/13	0	0.00	15	32.69	30.35	-15	3,764	-0.40%
2022/10/12	12	33.20	0	0.00	33.20	12	3,764	0.32%
2022/10/05	0	0.00	1	35.55	36.00	-1	4,061	-0.02%
2022/10/04	1	34.95	0	0.00	34.85	1	4,130	0.02%
2022/09/30	0	0.00	2	34.20	34.10	-2	4,300	-0.05%
2022/09/29	0	0.00	1	34.35	33.55	-1	4,352	-0.02%
2022/09/28	1	33.55	0	0.00	33.55	1	4,408	0.02%
2022/09/23	7	38.15	0.2	37.15	37.55	6.8	4,669	0.15%
2022/09/22	14	39.76	0	0.00	40.20	14	4,665	0.30%
2022/09/21	0	0.00	2	38.80	38.85	-2	4,648	-0.04%
2022/09/19	0	0.00	2	37.45	37.00	-2	4,579	-0.04%
2022/09/16	0	0.00	6	38.89	38.55	-6	4,541	-0.13%
2022/09/15	4.2	39.25	10	39.75	39.90	-5.8	4,487	-0.13%
2022/09/14	3	36.90	1	38.60	38.70	2	4,368	0.05%
2022/09/13	8	38.44	2	38.40	38.25	6	4,320	0.14%
2022/09/12	6	37.84	1	38.80	39.00	5	4,261	0.12%
2022/09/08	0	0.00	5	36.71	36.45	-5	4,179	-0.12%
2022/09/07	0	0.00	1	33.70	34.10	-1	4,083	-0.02%
2022/09/05	5	35.71	3	39.58	34.60	2	4,000	0.05%
2022/09/02	2	37.70	0	0.00	37.90	2	3,869	0.05%
2022/09/01	1	37.80	0	0.00	37.65	1	3,844	0.03%
2022/08/31	4	38.84	2	38.88	39.00	2	3,813	0.05%
2022/08/30	2	38.03	14	38.25	38.80	-12	3,784	-0.32%
2022/08/29	14	37.84	3	38.27	38.00	11	3,757	0.29%
2022/08/26	3	39.78	0	0.00	39.35	3	3,727	0.08%
2022/08/25	1	40.65	15	39.47	41.15	-14	3,665	-0.38%
2022/08/23	1	38.85	0	0.00	38.85	1	3,557	0.03%
2022/08/22	3	39.40	1	39.55	39.05	2	3,516	0.06%
2022/08/19	12	39.50	2	39.05	39.90	10	3,461	0.29%
2022/08/18	0	0.00	3	38.20	37.65	-3	3,335	-0.09%
2022/08/17	5	37.71	14	37.61	37.55	-9	3,289	-0.27%
2022/08/16	13	37.20	0	0.00	37.20	13	3,242	0.40%
2022/08/15	0	0.00	10	36.50	38.00	-10	3,211	-0.31%
2022/08/12	8	36.05	1	36.20	36.05	7	3,136	0.22%
2022/08/11	0	0.00	20	37.29	36.05	-20	3,052	-0.66%
2022/08/10	20	34.53	13	35.15	35.00	7	2,947	0.24%
2022/08/09	4	33.04	11	32.77	35.05	-7	2,803	-0.25%
2022/08/08	3	31.78	2	33.10	33.70	1	2,654	0.04%
2022/08/05	1	30.30	5	30.65	30.65	-4	2,488	-0.16%
2022/08/03	3	27.05	7	27.74	26.60	-4	2,392	-0.17%
2022/08/02	1	28.35	3	28.77	28.50	-2	2,340	-0.09%
2022/08/01	6	29.23	0	0.00	29.00	6	2,309	0.26%
2022/07/29	5	29.02	15	28.80	30.05	-10	2,279	-0.44%
2022/07/28	15	28.49	0	0.00	28.50	15	2,211	0.68%
2022/07/27	1	29.10	3	28.75	29.15	-2	2,179	-0.09%
2022/07/26	6	29.23	0	0.00	29.45	6	2,130	0.28%
2022/07/25	0	0.00	19	28.44	30.40	-19	2,028	-0.94%
2022/07/22	14	27.59	0	0.00	27.65	14	1,935	0.72%
2022/07/21	1	28.15	0	0.00	28.10	1	1,903	0.05%
2022/07/20	1	28.05	1	28.25	27.10	0	1,863	0.00%
2022/07/19	1	27.60	3	27.52	27.50	-2	1,835	-0.11%
2022/07/18	1	26.50	6	26.92	28.00	-5	1,802	-0.28%
2022/07/15	3	26.35	3	26.52	26.25	0	1,754	0.00%
2022/07/14	14	27.66	13	27.52	28.15	1	1,684	0.06%
2022/07/13	3	28.05	3	28.90	29.50	0	1,568	0.00%
2022/07/12	1	28.80	3	28.62	29.00	-2	1,442	-0.14%
2022/07/11	6	27.00	3	26.77	27.00	3	1,328	0.23%
2022/07/08	4	27.53	1	27.85	27.00	3	1,262	0.24%
2022/07/07	0	0.00	40	25.63	25.85	-40	1,126	-3.55%
2022/07/06	17	25.15	16	24.85	23.50	1	1,055	0.09%
2022/07/05	28	25.80	0	0.00	25.85	28	972	2.88%
2022/07/04	0	0.00	7	24.99	25.85	-7	808	-0.87%
2022/07/01	14	23.16	0	0.00	23.50	14	680	2.06%
2022/06/30	7	21.14	13	22.03	22.60	-6	560	-1.07%
2022/06/17	0	0.00	6	18.80	18.90	-6	384	-1.56%
2022/06/15	6	19.77	0	0.00	19.65	6	378	1.58%
2022/06/10	0	0.00	3	19.70	19.70	-3	374	-0.80%
2022/06/06	3	19.80	0	0.00	19.65	3	374	0.80%
2022/05/31	0	0.00	2	19.10	18.95	-2	363	-0.55%
2022/05/27	0	0.00	1	18.75	18.90	-1	363	-0.27%
2022/05/26	0	0.00	5	19.08	18.70	-5	362	-1.38%
2022/05/23	7	20.44	1	20.60	19.95	6	353	1.70%
2022/05/19	0	0.00	3	19.00	19.10	-3	317	-0.94%
2022/05/18	3	19.45	0	0.00	19.45	3	318	0.94%
2022/05/17	0	0.00	1	19.55	19.45	-1	316	-0.32%
2022/05/12	0	0.00	2	19.30	18.55	-2	296	-0.68%
2022/05/11	1	18.95	0	0.00	19.00	1	285	0.35%
2022/05/05	5	18.35	0	0.00	18.35	5	275	1.81%
2022/04/28	0	0.00	3	18.25	18.20	-3	279	-1.07%
2022/04/21	3	19.37	2	19.40	19.40	1	260	0.38%
2022/04/20	2	19.05	8	19.41	18.70	-6	238	-2.51%
2022/03/10	0	0.00	2	17.60	17.55	-2	495	-0.40%
2022/03/01	0	0.00	2	17.85	18.00	-2	511	-0.39%
2022/01/24	1	17.60	0	0.00	17.50	1	769	0.13%
2022/01/20	0	0.00	1	18.20	18.20	-1	770	-0.13%
2022/01/14	0	0.00	3	18.05	18.15	-3	781	-0.38%
2022/01/11	1	18.55	1	18.50	18.50	0	782	0.00%
2022/01/07	1	18.40	1	18.60	18.55	0	781	0.00%
2022/01/06	1	18.85	1	18.95	18.95	0	778	0.00%
2022/01/05	2	19.00	0	0.00	18.85	2	774	0.26%
2022/01/04	8	20.21	8	20.30	19.90	0	755	0.00%
2021/12/30	3	19.87	3	20.07	20.10	0	710	0.00%
2021/12/29	5	19.86	2	20.00	19.85	3	691	0.43%
2021/12/28	0	0.00	1	20.10	19.85	-1	664	-0.15%
2021/12/10	1	18.80	1	19.80	18.70	0	614	0.00%
2021/12/08	0	0.00	3	18.95	19.15	-3	521	-0.58%
2021/11/29	1	17.60	1	17.90	18.05	0	524	0.00%
2021/11/26	0	0.00	1	18.20	18.15	-1	522	-0.19%
2021/11/23	1	19.00	0	0.00	19.15	1	508	0.20%
2021/11/19	0	0.00	2	19.30	19.20	-2	440	-0.45%
2021/11/18	2	19.55	2	19.90	19.70	0	435	0.00%
2021/11/17	13	19.60	0	0.00	19.95	13	408	3.18%
2021/11/12	2	18.20	2	17.95	17.80	0	261	0.00%
2021/10/28	0	0.00	2	17.63	17.90	-2	363	-0.55%
2021/10/26	0	0.00	2	17.25	17.25	-2	359	-0.56%
2021/10/25	2	17.10	0	0.00	17.25	2	363	0.55%
2021/10/04	0	0.00	1	16.75	16.70	-1	654	-0.15%
2021/09/30	0	0.00	15	18.02	18.15	-15	655	-2.29%
2021/09/16	2	17.30	2	17.50	17.35	0	688	0.00%
2021/09/08	0	0.00	12	17.32	16.85	-12	727	-1.65%
2021/09/07	2	17.50	2	17.55	17.40	0	768	0.00%
2021/09/06	0	0.00	2	18.00	17.75	-2	774	-0.26%
2021/09/03	5	18.41	0	0.00	18.35	5	774	0.65%
2021/09/01	0	0.00	2	18.30	18.35	-2	764	-0.26%
2021/07/28	1	19.55	1	20.20	19.30	0	1,014	0.00%
2021/07/27	9	21.01	16	20.93	20.30	-7	1,021	-0.69%
2021/07/26	12	21.30	0	0.00	21.05	12	1,021	1.17%
2021/07/23	1	20.45	3	20.32	20.35	-2	974	-0.21%
2021/07/22	1	20.10	1	19.65	19.65	0	960	0.00%
2021/07/16	0	0.00	1	20.00	19.55	-1	1,156	-0.09%
2021/07/15	0	0.00	4	19.55	19.40	-4	1,237	-0.32%
2021/07/14	5	19.76	2	19.53	19.50	3	1,241	0.24%
2021/07/13	9	19.92	15	19.77	19.40	-6	1,227	-0.49%
2021/07/12	0	0.00	4	19.00	18.90	-4	1,227	-0.33%
2021/07/09	4	18.75	0	0.00	18.75	4	1,253	0.32%
2021/07/08	3	19.23	3	19.18	19.10	0	1,271	0.00%
2021/07/07	2	19.05	0	0.00	19.00	2	1,293	0.15%
2021/07/05	5	19.51	1	19.30	19.45	4	1,418	0.28%
2021/06/29	1	18.85	6	18.95	18.75	-5	1,577	-0.32%
2021/06/24	3	19.92	2	19.75	19.55	1	1,595	0.06%
2021/06/17	1	20.15	0	0.00	20.00	1	1,624	0.06%
2021/06/16	4	20.89	3	20.65	20.70	1	1,615	0.06%
2021/06/02	6	20.15	0	0.00	20.00	6	1,790	0.34%
2021/05/28	0	0.00	1	19.65	19.65	-1	1,676	-0.06%
2021/05/25	0	0.00	5	19.35	19.15	-5	1,681	-0.30%
2021/05/24	1	18.75	1	18.55	18.75	0	1,681	0.00%
2021/05/21	0	0.00	6	18.20	18.00	-6	1,678	-0.36%
2021/05/14	5	17.35	0	0.00	17.30	5	1,724	0.29%
2021/05/12	7	17.20	0	0.00	17.30	7	1,686	0.42%
2021/05/04	0	0.00	1	20.45	20.45	-1	1,627	-0.06%
2021/05/03	1	22.00	0	0.00	21.80	1	1,607	0.06%
2021/04/27	6	23.98	13	23.49	24.20	-7	1,594	-0.44%
2021/04/26	10	23.13	0	0.00	23.10	10	1,457	0.69%
2021/04/23	1	23.20	1	23.40	23.10	0	1,457	0.00%
2021/04/22	4	23.16	0	0.00	22.95	4	1,422	0.28%
2021/04/21	5	24.50	0	0.00	24.25	5	1,399	0.36%
2021/04/19	5	24.31	0	0.00	24.00	5	1,310	0.38%
2021/04/16	1	25.50	0	0.00	25.20	1	1,271	0.08%
2021/04/15	2	25.38	2	25.93	25.70	0	1,276	0.00%
2021/04/14	0	0.00	1	25.25	25.70	-1	1,256	-0.08%
2021/04/13	0	0.00	2	25.55	25.90	-2	1,261	-0.16%
2021/04/12	8	25.99	7	26.16	26.05	1	1,247	0.08%
2021/04/09	2	25.65	2	25.60	25.95	0	1,216	0.00%
2021/04/07	4	25.08	0	0.00	25.20	4	1,139	0.35%
2021/04/06	1	25.15	0	0.00	25.25	1	1,131	0.09%
2021/04/01	21	25.10	18	25.28	25.25	3	1,108	0.27%
2021/03/26	0	0.00	6	23.05	23.30	-6	979	-0.61%
2021/03/24	0	0.00	1	23.90	23.75	-1	979	-0.10%
2021/03/22	0	0.00	1	24.70	24.60	-1	968	-0.10%
2021/03/19	0	0.00	4	24.40	24.40	-4	967	-0.41%
2021/03/18	3	24.33	1	24.15	24.25	2	971	0.21%
2021/03/17	2	24.20	2	23.90	24.15	0	975	0.00%
2021/03/15	1	23.85	0	0.00	24.10	1	1,021	0.10%
2021/03/11	4	23.58	4	23.64	23.75	0	1,011	0.00%
2021/02/25	0	0.00	1	23.55	23.50	-1	1,270	-0.08%
2021/02/24	1	24.00	0	0.00	23.50	1	1,290	0.08%
2021/02/22	2	24.95	2	24.80	24.65	0	1,356	0.00%
2021/02/18	4	23.85	2	23.70	24.10	2	1,397	0.14%
2021/02/17	1	22.60	1	22.90	22.70	0	1,392	0.00%
2021/02/05	6	22.18	0	0.00	22.00	6	1,400	0.43%
2021/02/03	1	22.85	1.1	22.31	22.10	-0.1	1,418	-0.01%
2021/01/28	3	22.00	0	0.00	22.00	3	1,617	0.19%
2021/01/21	1	21.65	3	22.08	21.65	-2	1,631	-0.12%
2021/01/19	6	24.05	0	0.00	24.00	6	1,611	0.37%
2021/01/15	1	23.70	1	23.80	23.70	0	1,616	0.00%
2021/01/11	1	25.55	0	0.00	25.45	1	1,669	0.06%
2021/01/08	1	25.50	0	0.00	25.40	1	1,676	0.06%
2021/01/06	6	27.58	1	27.75	26.50	5	1,663	0.30%
2021/01/05	0	0.00	1	27.20	27.05	-1	1,647	-0.06%
2020/12/31	2	26.95	4	27.25	26.95	-2	1,715	-0.12%
2020/12/28	0	0.00	1	26.40	26.40	-1	1,710	-0.06%
2020/12/25	1	26.25	0	0.00	26.20	1	1,713	0.06%
2020/12/22	1	26.90	0	0.00	26.00	1	1,777	0.06%
2020/12/21	1	26.75	0	0.00	26.60	1	1,820	0.05%
2020/12/18	1	27.20	0	0.00	27.25	1	1,842	0.05%
2020/12/14	1	26.50	0	0.00	26.60	1	1,941	0.05%
2020/12/09	1	27.80	3	28.13	27.80	-2	2,183	-0.09%
2020/12/08	1	28.35	1	28.10	28.05	0	2,223	0.00%
2020/12/07	2	28.28	6	28.14	28.15	-4	2,292	-0.17%
2020/12/04	3	28.80	24	28.96	28.75	-21	2,314	-0.91%
2020/12/03	33	30.46	16	30.42	29.30	17	2,294	0.74%
2020/12/02	0	0.00	2	28.10	28.35	-2	2,111	-0.09%
2020/12/01	2	28.03	0	0.00	27.70	2	2,160	0.09%
2020/11/27	1	28.60	1	28.90	28.80	0	2,428	0.00%
2020/11/26	1	28.30	1	28.50	28.60	0	2,423	0.00%
2020/11/25	1	28.00	2	28.33	28.30	-1	2,427	-0.04%
2020/11/24	1	28.30	3	28.98	28.15	-2	2,414	-0.08%
2020/11/23	2	28.60	2	28.43	28.50	0	2,420	0.00%
2020/11/20	1	28.25	4	28.86	28.70	-3	2,430	-0.12%
2020/11/19	5	28.39	15	28.37	28.20	-10	2,408	-0.42%
2020/11/18	5	28.04	4	28.41	28.35	1	2,416	0.04%
2020/11/17	33	28.05	30	28.02	28.15	3	2,480	0.12%
2020/11/16	0	0.00	3	27.18	27.20	-3	2,527	-0.12%
2020/11/13	1	26.75	1	27.10	26.80	0	2,597	0.00%
2020/11/11	2	26.30	2	26.53	26.60	0	2,772	0.00%
2020/11/10	2	26.35	7	26.60	26.20	-5	2,921	-0.17%
2020/11/09	4	27.48	1	27.30	27.10	3	3,255	0.09%
2020/11/06	2	26.25	7	26.20	26.35	-5	3,287	-0.15%
2020/11/02	4	25.03	1	25.05	25.00	3	3,299	0.09%
2020/10/30	2	25.30	0	0.00	25.00	2	3,336	0.06%
2020/10/22	0	0.00	4	27.00	26.70	-4	3,745	-0.11%
2020/10/21	0	0.00	2	26.95	26.85	-2	3,899	-0.05%
2020/10/20	3	27.05	5	26.90	26.70	-2	4,326	-0.05%
2020/10/19	7	26.78	3	26.73	26.50	4	4,379	0.09%
2020/10/16	4	26.00	0	0.00	25.55	4	4,499	0.09%
2020/10/14	3	26.50	1	26.60	26.55	2	4,581	0.04%
2020/10/13	4	26.00	0	0.00	26.00	4	4,610	0.09%
2020/10/12	0	0.00	3	26.85	26.15	-3	4,650	-0.06%
2020/10/08	5	27.74	3	27.62	27.30	2	4,665	0.04%
2020/10/07	0	0.00	1	27.20	27.25	-1	4,688	-0.02%
2020/10/06	0	0.00	1	27.50	27.40	-1	4,740	-0.02%
2020/09/30	0	0.00	35	26.84	26.80	-35	4,936	-0.71%
2020/09/29	0	0.00	4	27.33	26.70	-4	5,026	-0.08%
2020/09/28	6	26.93	1	27.25	26.90	5	5,716	0.09%
2020/09/25	0	0.00	1	26.20	26.25	-1	5,952	-0.02%
2020/09/24	2	27.55	6	27.46	27.35	-4	6,373	-0.06%
2020/09/23	0	0.00	3	28.68	28.25	-3	6,663	-0.05%
2020/09/22	1	28.25	2	28.18	28.25	-1	6,990	-0.01%
2020/09/21	2	29.20	7	29.39	29.10	-5	7,095	-0.07%
2020/09/18	18	30.07	2	30.33	29.80	16	7,109	0.23%
2020/09/17	15	29.97	3	30.47	29.95	12	7,144	0.17%
2020/09/16	4	30.15	1	29.80	29.90	3	7,134	0.04%
2020/09/15	3	31.73	7	31.69	30.65	-4	7,208	-0.06%
2020/09/14	23	31.12	27	31.42	30.70	-4	7,299	-0.05%
2020/09/11	11	30.25	7	30.44	30.25	4	7,170	0.06%
2020/09/10	5	29.45	6	30.23	29.80	-1	7,122	-0.01%
2020/09/09	5	29.56	10	29.68	29.30	-5	7,078	-0.07%
2020/09/07	9	29.89	21	29.72	28.85	-12	7,080	-0.17%
2020/09/04	11	30.06	3	29.85	29.95	8	7,055	0.11%
2020/09/03	6	30.26	5	30.25	30.10	1	7,016	0.01%
2020/09/02	45	30.65	11	30.50	31.10	34	6,930	0.49%
2020/09/01	4	28.40	10	28.15	28.30	-6	6,792	-0.09%
2020/08/27	5	28.13	3	27.52	27.40	2	6,824	0.03%
2020/08/26	2	27.85	5	28.18	28.20	-3	6,834	-0.04%
2020/08/25	5	28.25	2	28.08	27.70	3	6,822	0.04%
2020/08/24	10	27.70	11	27.11	27.45	-1	6,819	-0.01%
2020/08/21	3	27.18	25	26.48	27.75	-22	6,827	-0.32%
2020/08/20	7	26.98	11	25.97	25.80	-4	6,782	-0.06%
2020/08/19	15	29.47	20	28.84	28.60	-5	6,700	-0.07%
2020/08/18	25	31.01	8	31.29	30.85	17	6,735	0.25%
2020/08/17	16	31.98	4	32.11	31.55	12	6,751	0.18%
2020/08/14	15	32.29	15	31.85	31.80	0	6,747	0.00%
2020/08/13	22	32.22	14	32.49	33.05	8	6,606	0.12%
2020/08/12	3	30.00	20	29.40	30.10	-17	6,279	-0.27%
2020/08/11	1	26.80	10	27.80	27.40	-9	6,228	-0.14%
2020/08/10	3	28.12	1	28.25	27.75	2	6,268	0.03%
2020/08/07	9	27.61	4	27.95	28.20	5	6,290	0.08%
2020/08/06	3	28.45	0	0.00	28.20	3	6,313	0.05%
2020/08/05	0	0.00	1	29.10	29.15	-1	6,412	-0.02%
2020/08/04	1	28.95	0	0.00	28.85	1	6,458	0.02%
2020/07/31	4	28.08	5	28.28	28.35	-1	6,419	-0.02%
2020/07/30	2	27.58	13	27.79	27.75	-11	6,375	-0.17%
2020/07/29	10	26.80	9	27.09	27.30	1	6,357	0.02%
2020/07/28	23	27.13	134	27.55	26.60	-111	6,282	-1.77%	大賣/鉅額交易
2020/07/27	30	29.68	40	31.65	28.85	-10	6,184	-0.16%
2020/07/24	26	32.39	111	32.81	31.80	-85	6,070	-1.40%	大賣/
2020/07/23	10	31.15	3	31.20	31.20	7	5,660	0.12%
2020/07/22	11	32.09	38	32.36	31.75	-27	5,608	-0.48%
2020/07/21	22	31.09	178	31.09	31.75	-156	5,490	-2.84%	大賣/鉅額交易
2020/07/20	49	28.35	24	28.86	30.20	25	5,490	0.46%
2020/07/17	19	29.61	4	30.54	29.25	15	5,456	0.27%
2020/07/16	96	28.86	33	30.38	30.55	63	5,427	1.16%
2020/07/15	92	30.11	36	31.26	29.55	56	5,381	1.04%
2020/07/14	93	30.94	56	31.70	30.75	37	5,345	0.69%
2020/07/13	76	30.93	30	31.34	31.50	46	5,304	0.87%
2020/07/10	114	31.53	49	31.70	31.50	65	5,255	1.24%	大買/
2020/07/09	52	34.35	23	35.18	34.00	29	5,149	0.56%
2020/07/08	61	34.54	46	35.16	35.25	15	5,049	0.30%
2020/07/07	84	35.80	72	35.50	35.35	12	4,966	0.24%
2020/07/06	33	34.81	0	0.00	35.30	33	4,304	0.77%
2020/07/03	17	31.23	20	31.36	32.10	-3	4,067	-0.07%
2020/07/02	10	28.46	4	27.85	29.20	6	3,614	0.17%
2020/07/01	3	26.50	1	25.95	26.55	2	3,275	0.06%
2020/06/29	0	0.00	6	23.47	22.95	-6	2,782	-0.22%
2020/06/24	3	23.27	5	23.52	23.30	-2	2,747	-0.07%
2020/06/23	5	23.30	5	23.05	23.05	0	2,692	0.00%
2020/06/22	11	23.62	7	23.44	23.45	4	2,670	0.15%
2020/06/19	0	0.00	4.2	23.50	24.35	-4.2	2,548	-0.17%
2020/06/18	0	0.00	5	22.30	22.15	-5	2,359	-0.21%
2020/06/17	1	22.05	0	0.00	22.10	1	2,350	0.04%
2020/06/16	0	0.00	5	22.01	22.15	-5	2,328	-0.21%
2020/06/15	3	21.53	1	22.20	21.30	2	2,314	0.09%
2020/06/12	0	0.00	10	20.20	21.10	-10	2,282	-0.44%
2020/06/11	2	22.05	1	21.50	21.10	1	2,307	0.04%
2020/06/10	2	22.15	4	22.46	22.35	-2	2,333	-0.09%
2020/06/09	4	22.43	0	0.00	22.05	4	2,337	0.17%
2020/06/08	2	22.95	0	0.00	22.65	2	2,335	0.09%
2020/06/05	2	23.68	1	23.85	23.65	1	2,302	0.04%
2020/06/04	0	0.00	3.1	23.96	23.85	-3.1	2,291	-0.14%
2020/06/03	3	23.58	0	0.00	23.55	3	2,250	0.13%
2020/06/01	2	23.65	0	0.00	23.55	2	2,205	0.09%
2020/05/29	1	23.35	5	23.31	23.50	-4	2,185	-0.18%
2020/05/28	3	24.07	2	24.10	23.25	1	2,163	0.05%
2020/05/27	6	24.98	0	0.00	24.45	6	2,127	0.28%
2020/05/25	8	24.89	2	24.85	24.75	6	2,046	0.29%
2020/05/22	2	23.83	0	0.00	23.50	2	1,933	0.10%
2020/05/21	1	23.90	1	23.90	23.90	0	1,837	0.00%
2020/05/18	4	22.80	24	21.71	20.95	-20	1,723	-1.16%
2020/05/15	1	22.10	2	21.93	22.45	-1	1,652	-0.06%
2020/05/14	12	23.31	2	23.10	22.50	10	1,597	0.63%
2020/05/13	12	23.83	3	23.73	23.90	9	1,555	0.58%
2020/05/12	5	23.10	7	23.50	23.80	-2	1,517	-0.13%
2020/05/11	1	22.40	0	0.00	22.40	1	1,391	0.07%
2020/05/07	3	20.25	1	20.10	20.45	2	1,295	0.15%
2020/05/06	1	20.10	0	0.00	19.95	1	1,284	0.08%
2020/05/05	1	19.75	1	19.85	19.80	0	1,278	0.00%
2020/05/04	1	19.35	1	19.50	19.40	0	1,264	0.00%
2020/04/30	2	19.40	3.1	19.39	19.15	-1.1	1,273	-0.09%
2020/04/29	4	18.04	4	18.35	18.90	0	1,251	0.00%
2020/04/28	3	17.20	5	17.21	17.45	-2	1,228	-0.16%
2020/04/27	2	16.30	0	0.00	16.70	2	1,231	0.16%
2020/04/15	0	0.00	2	15.50	15.20	-2	1,253	-0.16%
2020/04/13	2	14.58	0	0.00	14.35	2	1,424	0.14%
2020/04/10	4	14.69	4	14.80	14.80	0	1,506	0.00%
2020/04/09	8	14.76	6	14.58	14.80	2	1,574	0.13%
2020/04/08	0	0.00	1	14.15	14.45	-1	1,647	-0.06%
2020/04/07	10	12.84	13	13.02	13.15	-3	1,951	-0.15%
2020/04/06	3.4	12.52	0	0.00	12.30	3.4	1,984	0.17%
2020/04/01	0.4	12.45	0	0.00	12.30	0.4	1,989	0.02%
2020/03/26	20.1	11.10	0	0.00	11.25	20.1	2,070	0.97%
2020/03/18	23	12.03	3	12.90	11.65	20	2,116	0.94%
2020/03/17	1.1	12.85	0	0.00	12.65	1.1	2,135	0.05%
2020/03/12	0	0.00	2	17.35	17.30	-2	2,114	-0.09%
2020/03/09	1	19.95	1	19.45	19.30	0	2,079	0.00%
2020/03/05	0	0.00	3	19.95	19.95	-3	2,070	-0.14%
2020/03/03	0	0.00	1	20.00	19.80	-1	2,086	-0.05%
2020/02/26	1	20.35	0	0.00	20.55	1	2,114	0.05%
2020/02/21	1	21.40	1	21.00	20.95	0	2,151	0.00%
2020/02/19	4	21.39	7	21.50	21.35	-3	2,210	-0.14%
2020/02/17	2	20.90	0	0.00	20.95	2	2,210	0.09%
2020/02/14	1	21.20	0	0.00	21.30	1	2,257	0.04%
2020/02/13	0	0.00	5	21.66	21.10	-5	2,263	-0.22%
2020/02/12	3	21.18	0	0.00	21.10	3	2,271	0.13%
2020/02/05	3	20.90	0	0.00	20.75	3	2,487	0.12%
2020/02/04	2	20.28	4	20.63	21.10	-2	2,567	-0.08%
2020/02/03	3	19.75	1	19.75	19.70	2	2,565	0.08%
2020/01/31	0	0.00	4	21.15	21.45	-4	2,600	-0.15%
2020/01/30	1	22.40	2	22.68	22.35	-1	2,811	-0.04%
2020/01/20	1	24.80	4.5	24.82	24.80	-3.5	2,962	-0.12%
2020/01/17	1	25.05	1	24.70	24.70	0	3,082	0.00%
2020/01/16	2	24.98	0	0.00	25.00	2	3,070	0.07%
2020/01/15	2.3	25.29	4	25.70	25.35	-1.7	3,060	-0.05%
2020/01/14	6	25.44	12	25.39	25.65	-6	3,036	-0.20%
2020/01/13	2	24.25	0	25.15	24.65	2	2,964	0.07%
2020/01/10	1	24.75	0	24.25	24.15	1	2,959	0.03%
2020/01/09	0	0.00	1	24.50	24.35	-1	3,019	-0.03%
2020/01/08	10	24.66	4	25.04	24.20	6	3,003	0.20%
2020/01/07	8	26.01	4	25.56	25.20	4	2,965	0.13%
2020/01/06	4	25.50	8	25.66	25.50	-4	2,817	-0.14%
2020/01/03	9	25.57	7	25.49	25.05	2	2,734	0.07%
2020/01/02	1	25.65	0	0.00	25.75	1	2,654	0.04%
2019/12/31	6	24.50	27	25.03	25.55	-21	2,553	-0.82%
2019/12/30	16	23.95	12	24.14	23.90	4	2,237	0.18%
2019/12/24	3	23.90	4	23.74	23.25	-1	2,250	-0.04%
2019/12/20	1	23.55	1	23.35	23.35	0	2,311	0.00%
2019/12/19	8	23.59	6	24.03	23.40	2	2,438	0.08%
2019/12/18	1	23.05	1	23.05	23.05	0	2,398	0.00%
2019/12/12	2	23.38	1	23.25	23.25	1	2,349	0.04%
2019/12/11	13	24.73	16	25.03	24.00	-3	2,311	-0.13%
2019/12/09	1	23.85	1	24.00	23.90	0	2,198	0.00%
2019/12/06	1	24.00	1	23.80	23.80	0	2,190	0.00%
2019/12/03	0	0.00	1	24.10	24.05	-1	2,179	-0.05%
2019/12/02	4	23.95	2	23.63	23.60	2	2,178	0.09%
2019/11/29	1	24.20	1	24.50	23.90	0	2,198	0.00%
2019/11/28	3	24.43	1	24.30	24.20	2	2,190	0.09%
2019/11/27	2	24.13	2	24.35	24.35	0	2,183	0.00%
2019/11/25	5	24.73	2	24.45	24.20	3	2,147	0.14%
2019/11/21	3	24.72	2	24.98	24.75	1	2,131	0.05%
2019/11/20	3	24.92	5	24.81	24.80	-2	2,110	-0.09%
2019/11/19	1	25.45	2	25.80	25.50	-1	2,120	-0.05%
2019/11/18	2	25.10	0	0.00	24.90	2	2,062	0.10%
2019/11/14	4	24.75	1	24.75	24.60	3	2,032	0.15%
2019/11/12	1	23.35	1	24.10	23.75	0	1,958	0.00%
2019/11/11	3	23.80	7	23.83	23.45	-4	1,949	-0.21%
2019/11/08	1	24.50	1	24.70	24.95	0	1,925	0.00%
2019/11/07	2	24.83	13	25.19	24.50	-11	1,905	-0.58%
2019/11/06	16	25.43	13	25.39	25.15	3	1,866	0.16%
2019/11/05	22	26.68	6	26.81	26.35	16	1,813	0.88%
2019/11/04	60	28.42	53	27.90	27.60	7	1,767	0.40%
2019/11/01	1	27.40	2	27.40	27.45	-1	1,654	-0.06%
2019/10/31	2	26.13	5	25.74	25.60	-3	1,565	-0.19%
2019/10/30	13	26.15	26	26.28	26.40	-13	1,532	-0.85%
2019/10/29	19	26.07	14.7	26.30	25.85	4.3	1,464	0.29%
2019/10/28	29	25.25	21	25.02	25.95	8	1,234	0.65%
2019/10/25	11	23.69	12	23.65	23.60	-1	1,054	-0.09%
2019/10/24	1	22.45	0	0.00	22.30	1	925	0.11%
2019/10/23	2	22.50	0	0.00	22.30	2	939	0.21%
2019/10/22	0	0.00	3	23.02	22.55	-3	940	-0.32%
2019/10/21	2	22.63	6	22.62	22.70	-4	948	-0.42%
2019/10/18	5	22.65	6	22.61	22.60	-1	947	-0.11%
2019/10/17	13	23.18	6	23.33	23.10	7	928	0.75%
2019/10/15	0	0.00	2	21.88	21.80	-2	848	-0.24%
2019/10/14	1	21.35	0	0.00	21.40	1	846	0.12%
2019/10/08	0	0.00	6	21.78	21.50	-6	844	-0.71%
2019/10/07	6	22.14	0	0.00	21.75	6	845	0.71%
2019/10/04	2	22.43	1	22.65	22.55	1	854	0.12%
2019/10/03	0	0.00	7	22.47	22.75	-7	849	-0.82%
2019/10/02	9	22.80	6	22.48	22.60	3	843	0.36%
2019/10/01	3	21.55	2	21.85	21.65	1	835	0.12%
2019/09/27	4	21.80	16	21.65	21.65	-12	832	-1.44%
2019/09/26	4	22.71	15	22.60	22.30	-11	833	-1.32%
2019/09/25	2	22.70	2	22.65	22.30	0	787	0.00%
2019/09/24	34	22.58	13	22.29	22.75	21	705	2.98%
2019/09/16	1	20.40	0	0.00	20.20	1	588	0.17%
2019/09/12	0	0.00	1	20.75	20.55	-1	594	-0.17%
2019/09/05	0	0.00	1	21.45	21.05	-1	675	-0.15%
2019/09/04	0	0.00	1	21.30	21.10	-1	681	-0.15%
2019/09/03	4	21.59	2	21.48	21.10	2	674	0.30%
2019/08/26	1	20.20	0	0.00	19.65	1	633	0.16%
2019/08/23	1	20.85	0	0.00	20.70	1	624	0.16%
2019/08/22	3	21.22	2	21.50	21.25	1	619	0.16%
2019/08/19	0	0.00	1	20.10	19.95	-1	589	-0.17%
2019/08/16	1	20.00	0	0.00	19.80	1	589	0.17%
2019/08/14	1	19.95	0	0.00	19.85	1	596	0.17%
2019/08/05	2	19.70	0	0.00	19.55	2	601	0.33%
2019/08/01	2	21.20	0	0.00	21.00	2	603	0.33%
2019/07/30	1	21.50	0	0.00	21.40	1	600	0.17%
2019/07/29	1	22.75	0	0.00	22.40	1	596	0.17%
2019/07/25	0	0.00	4	23.20	22.85	-4	586	-0.68%
2019/07/24	1	22.90	3	23.02	22.75	-2	573	-0.35%
2019/07/23	4	22.90	3	22.72	22.75	1	572	0.17%
2019/07/22	3	22.10	0	0.00	21.85	3	558	0.54%
2019/07/17	1	22.15	1	22.25	22.15	0	567	0.00%
2019/07/11	2	22.15	6	22.13	22.20	-4	589	-0.68%
2019/07/10	9	22.80	7	22.79	22.15	2	602	0.33%
2019/07/08	4	22.33	4	22.49	22.25	0	614	0.00%
2019/07/05	10	22.63	9.1	22.79	22.70	0.9	606	0.15%
2019/07/04	2	21.70	2	21.50	21.40	0	556	0.00%
2019/07/03	6	21.56	5	21.49	21.35	1	571	0.17%
2019/07/02	0	0.00	5	21.27	21.15	-5	570	-0.88%
2019/07/01	5	21.45	0	0.00	21.25	5	584	0.86%
2019/06/28	0	0.00	4	21.13	20.85	-4	583	-0.69%
2019/06/27	8	21.24	7	21.22	21.10	1	590	0.17%
2019/06/26	3	20.92	0	0.00	21.10	3	596	0.50%
2019/06/25	0	0.00	2	21.03	20.65	-2	601	-0.33%
2019/06/24	2	20.30	1	20.50	20.20	1	607	0.16%
2019/06/20	2	21.60	2	21.40	21.30	0	633	0.00%
2019/06/19	0.1	21.05	0	0.00	21.20	0.1	658	0.02%
2019/06/18	0	0.00	14	21.10	21.05	-14	702	-1.99%
2019/06/17	16	21.22	1	21.25	21.20	15	710	2.11%
2019/06/14	11	21.59	11	21.37	21.75	0	698	0.00%
2019/06/10	0	0.00	1	18.85	18.95	-1	717	-0.14%
2019/06/06	0	0.00	5	19.00	19.00	-5	728	-0.69%
2019/06/05	0	0.00	1	19.75	19.30	-1	737	-0.14%
2019/06/04	1	19.65	0	0.00	19.50	1	754	0.13%
2019/05/23	0	0.00	1	19.15	18.90	-1	1,137	-0.09%
2019/05/22	0	0.00	1	19.90	19.05	-1	1,322	-0.08%
2019/05/21	1	18.60	0	0.00	19.55	1	1,414	0.07%
2019/05/09	1	20.35	0	0.00	20.45	1	1,416	0.07%
2019/05/08	1	21.70	0	0.00	21.70	1	1,415	0.07%
2019/05/06	1	22.20	2	22.18	22.35	-1	1,436	-0.07%
2019/05/03	0	0.00	1	22.85	22.95	-1	1,428	-0.07%
2019/05/02	2	22.80	0	0.00	22.65	2	1,428	0.14%
2019/04/26	1	23.10	0	0.00	23.00	1	1,429	0.07%
2019/04/23	1	24.40	1	24.45	24.40	0	1,436	0.00%
2019/04/22	1	24.70	5	25.00	25.10	-4	1,436	-0.28%
2019/04/17	0	0.00	1	25.70	25.50	-1	1,496	-0.07%
2019/04/16	0	0.00	3	25.65	25.80	-3	1,506	-0.20%
2019/04/15	4	25.85	1	25.55	25.40	3	1,551	0.19%
2019/04/12	1	25.45	1	25.40	25.30	0	1,556	0.00%
2019/04/11	6	26.27	1	26.65	25.85	5	1,592	0.31%
2019/04/09	0	0.00	2	26.48	26.10	-2	1,669	-0.12%
2019/04/08	0	0.00	3	27.30	27.30	-3	1,658	-0.18%
2019/04/03	5	26.89	0	0.00	27.05	5	1,656	0.30%
2019/03/28	0	0.00	5	26.22	26.15	-5	1,694	-0.30%
2019/03/27	15	25.76	0	0.00	25.85	15	1,688	0.89%
2019/03/26	0	0.00	4	25.50	25.00	-4	1,669	-0.24%
2019/03/25	1	25.05	12	25.11	25.15	-11	1,669	-0.66%
2019/03/21	8	28.07	10	28.23	27.65	-2	1,621	-0.12%
2019/03/20	2	27.63	10	28.07	27.70	-8	1,599	-0.50%
2019/03/19	6	27.78	8	28.04	27.75	-2	1,598	-0.13%
2019/03/18	16	28.09	5	28.26	27.80	11	1,586	0.69%
2019/03/15	0	0.00	1	27.25	27.20	-1	1,573	-0.06%
2019/03/14	4	27.71	13	27.70	27.15	-9	1,600	-0.56%
2019/03/13	1	27.40	2	27.30	27.45	-1	1,604	-0.06%
2019/03/12	4	27.35	3	27.42	27.20	1	1,647	0.06%
2019/03/11	11	27.46	0	0.00	27.45	11	1,661	0.66%
2019/03/08	1	27.30	9	27.20	27.45	-8	1,661	-0.48%
2019/03/07	8	28.39	16	28.22	27.85	-8	1,644	-0.49%
2019/03/06	2	27.48	2	27.25	27.65	0	1,588	0.00%
2019/03/05	3	28.23	9	27.18	27.45	-6	1,581	-0.38%
2019/03/04	5	28.44	21	28.52	28.45	-16	1,556	-1.03%
2019/02/27	20	27.48	0	0.00	28.10	20	1,531	1.31%
2019/02/26	17	28.07	15	28.59	28.10	2	1,509	0.13%
2019/02/25	26	28.38	12	28.29	28.50	14	1,456	0.96%
2019/02/22	27	27.36	20	27.56	27.15	7	1,379	0.51%
2019/02/21	27	26.76	43	26.81	27.15	-16	1,278	-1.25%
2019/02/20	0	0.00	55	24.95	24.95	-55	1,096	-5.02%
2019/02/15	1	23.15	14	23.10	22.60	-13	999	-1.30%
2019/02/14	1	22.95	1	22.90	22.80	0	1,002	0.00%
2019/02/12	2	22.95	1	23.05	23.25	1	1,025	0.10%
2019/02/11	7	23.01	0	0.00	22.95	7	1,045	0.67%
2019/01/29	34	22.78	6	22.88	22.50	28	1,039	2.69%
2019/01/28	23	22.89	2	22.80	22.60	21	1,031	2.04%
2019/01/23	2	21.80	0	0.00	21.95	2	1,014	0.20%
2019/01/22	10	22.18	3	22.02	21.80	7	1,018	0.69%
2019/01/21	2	22.08	1	22.00	21.80	1	1,011	0.10%
2019/01/14	2	22.55	1	22.50	22.25	1	986	0.10%
2019/01/11	1	23.05	1	23.65	22.65	0	980	0.00%
2019/01/10	3	23.20	2	23.33	23.45	1	962	0.10%
2019/01/09	11	24.40	3	24.10	22.90	8	942	0.85%
2019/01/08	0	0.00	1	23.50	23.50	-1	895	-0.11%
2019/01/07	6	24.02	4	23.93	23.90	2	880	0.23%
2019/01/04	4	23.20	6	23.08	23.00	-2	827	-0.24%
2019/01/03	11	23.42	10	23.47	23.00	1	812	0.12%
2019/01/02	5	23.15	12.1	23.32	23.55	-7.1	771	-0.92%
2018/12/26	0	0.00	20	21.79	21.10	-20	679	-2.94%
2018/12/25	24	21.80	20	21.72	21.80	4	670	0.60%
2018/12/24	26	22.08	9	22.08	22.15	17	633	2.68%
2018/12/18	1	20.10	0	0.00	20.00	1	596	0.17%
2018/12/13	1	21.65	4	22.03	21.75	-3	577	-0.52%
2018/12/11	1	20.00	0	0.00	20.45	1	540	0.18%
2018/12/05	5	21.36	5	21.51	21.40	0	454	0.00%
2018/12/04	7.1	21.44	1	20.70	21.50	6.1	409	1.49%
2018/12/03	0	0.00	1	20.00	20.00	-1	388	-0.26%
2018/11/23	1	18.20	1	18.00	18.10	0	361	0.00%
2018/11/22	1	18.50	1	18.65	18.00	0	358	0.00%
2018/11/21	0	0.00	1	17.90	18.10	-1	348	-0.29%
2018/11/16	4	17.55	1	17.50	17.50	3	365	0.82%
2018/11/15	1	17.50	0	0.00	17.10	1	366	0.27%
2018/11/14	1	16.80	0	0.00	16.70	1	367	0.27%
2018/11/08	3	18.40	3	18.20	18.50	0	354	0.00%
2018/10/29	0	0.00	3	15.05	15.35	-3	338	-0.89%
2018/10/25	0	0.00	1	15.55	15.55	-1	336	-0.30%
2018/10/18	0	0.00	2	16.75	16.70	-2	328	-0.61%
2018/10/15	0	0.00	5	16.45	16.05	-5	345	-1.45%
2018/10/01	0	0.00	2	20.85	20.70	-2	406	-0.49%
2018/09/28	1.2	20.65	11	20.81	20.65	-9.8	416	-2.36%
2018/09/27	2	20.50	0	0.00	20.40	2	425	0.47%
2018/09/12	1	19.95	0	0.00	20.00	1	630	0.16%
2018/08/20	1	21.35	1	21.50	20.60	0	1,355	0.00%
2018/08/16	1	22.50	0	0.00	22.25	1	1,342	0.07%
2018/08/07	1	24.60	0	0.00	24.55	1	1,342	0.07%
2018/07/27	0	0.00	0.1	25.80	25.80	-0.1	1,365	-0.01%
2018/07/26	0	0.00	2	25.85	25.80	-2	1,367	-0.15%
2018/07/25	0	0.00	3	25.70	25.75	-3	1,366	-0.22%
2018/07/20	5	26.94	2	26.75	26.55	3	1,380	0.22%
2018/07/18	1	28.05	1	28.05	26.40	0	1,374	0.00%
2018/07/17	0	0.00	1	26.25	26.25	-1	1,327	-0.08%
2018/07/13	0	0.00	1	26.65	25.85	-1	1,324	-0.08%
2018/07/11	1	25.55	0	0.00	25.45	1	1,340	0.07%
2018/07/10	1	25.40	2	25.40	25.65	-1	1,339	-0.07%
2018/07/06	3	25.50	0	0.00	26.20	3	1,334	0.22%
2018/07/05	0	0.00	1	26.40	25.60	-1	1,355	-0.07%
2018/07/03	3	26.62	0	0.00	26.25	3	1,343	0.22%
2018/07/02	19	29.29	11	29.10	27.50	8	1,337	0.60%
2018/06/29	2	27.10	6	27.53	28.20	-4	1,264	-0.32%
2018/06/28	1	25.60	2	25.80	25.65	-1	1,221	-0.08%
2018/06/27	1	25.95	1	26.20	25.70	0	1,234	0.00%
2018/06/26	2	25.70	1	26.20	25.75	1	1,261	0.08%
2018/06/21	1	26.45	0	0.00	26.45	1	1,377	0.07%
2018/06/20	2	26.75	0	0.00	26.80	2	1,375	0.15%
2018/06/19	3	28.12	2	28.70	28.10	1	1,370	0.07%
2018/06/14	7	29.65	6	29.85	29.25	1	1,349	0.07%
2018/06/13	7	30.03	7	30.80	29.65	0	1,335	0.00%
2018/06/12	5	31.16	9	31.06	30.60	-4	1,302	-0.31%
2018/06/11	4	29.93	17	30.26	30.05	-13	1,241	-1.05%
2018/06/08	30	31.20	32	31.12	30.70	-2	1,223	-0.16%
2018/06/07	4	29.68	1	29.50	29.45	3	1,097	0.27%
2018/06/06	21	30.35	21	30.57	30.10	0	1,089	0.00%
2018/06/05	15	30.05	6	29.83	29.50	9	1,049	0.86%
2018/06/04	20	29.86	9	29.80	30.60	11	993	1.11%
2018/06/01	3	27.77	2	27.98	28.05	1	854	0.12%
2018/05/30	1	26.00	1	25.80	25.80	0	799	0.00%
2018/05/29	1	27.20	1	26.85	26.85	0	792	0.00%
2018/05/28	2	25.40	2	25.78	27.05	0	769	0.00%
2018/05/23	3	24.35	6	24.29	24.25	-3	752	-0.40%
2018/05/21	3	24.40	0	0.00	24.80	3	765	0.39%
2018/05/10	3	24.75	0	0.00	24.45	3	838	0.36%
2018/04/26	0	0.00	2	26.10	24.40	-2	1,029	-0.19%
2018/04/25	0	0.00	2	26.05	26.05	-2	1,025	-0.19%
2018/04/19	0	0.00	2	27.00	27.00	-2	1,036	-0.19%
2018/04/17	4	26.88	5	26.85	26.75	-1	1,084	-0.09%
2018/04/12	1	29.05	2	28.70	28.70	-1	1,097	-0.09%
2018/04/11	3	29.02	3	29.03	29.10	0	1,103	0.00%
2018/04/03	1	27.95	0	0.00	28.00	1	1,128	0.09%
2018/03/31	5	29.38	7	29.64	29.35	-2	1,132	-0.18%
2018/03/30	5	29.45	0	0.00	29.25	5	1,161	0.43%
2018/03/28	10	30.25	9	30.69	30.80	1	1,362	0.07%
2018/03/27	5	29.94	9	30.24	30.55	-4	1,417	-0.28%
2018/03/23	0	0.00	13	27.52	27.70	-13	1,478	-0.88%
2018/03/15	2	29.30	0	0.00	29.35	2	1,590	0.13%
2018/03/09	1	30.40	4	30.35	29.80	-3	1,887	-0.16%
2018/03/08	0	0.00	11	29.45	29.70	-11	2,010	-0.55%
2018/03/02	2	28.90	0	0.00	29.15	2	2,791	0.07%
2018/03/01	2	29.40	0	0.00	29.20	2	2,912	0.07%
2018/02/23	1	29.95	1	29.95	29.50	0	2,959	0.00%
2018/02/22	2	29.93	2	29.70	29.60	0	2,953	0.00%
2018/02/12	1	29.20	0	0.00	29.05	1	2,932	0.03%
2018/02/08	1	30.95	0	0.00	31.10	1	2,912	0.03%
2018/02/02	2	35.28	2	35.10	34.90	0	2,883	0.00%
2018/02/01	1	36.90	12	36.35	36.05	-11	2,876	-0.38%
2018/01/31	5	35.74	1	35.75	36.60	4	2,849	0.14%
2018/01/30	4	35.95	4	35.93	35.35	0	2,811	0.00%
2018/01/24	5	33.90	1	33.45	34.10	4	2,698	0.15%
2018/01/23	1	32.90	1	33.25	32.90	0	2,689	0.00%
2018/01/22	0	0.00	0	32.50	32.70	0	2,691	0.00%
2018/01/11	0	0.00	7	31.57	33.65	-7	2,656	-0.26%
2018/01/09	0	0.00	3	33.85	33.85	-3	2,609	-0.11%
2018/01/04	3	35.00	4	35.10	35.10	-1	2,596	-0.04%
2018/01/03	0	0.00	2	35.18	34.15	-2	2,574	-0.08%
2018/01/02	2	34.95	37	34.93	34.80	-35	2,556	-1.37%