華星光 (4979)-台新-建北券商分點個股進出

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
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
10,008張
產業
上櫃通信網路類股
380人加入追蹤

立即追蹤
本地時間:14:30

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

華星光 (4979)籌碼相關－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	37	148.93	41	149.06	148.00	-4	5,636	-0.07%
2024/05/27	19	148.42	32.1	148.53	149.00	-13.1	5,556	-0.23%
2024/05/24	19.1	141.73	20	141.48	139.50	-1	5,604	-0.02%
2024/05/23	59	138.01	126.2	137.23	143.50	-67.2	5,415	-1.24%	大賣/
2024/05/22	83	129.77	25.4	129.89	130.50	57.7	5,258	1.10%
2024/05/21	0	0.00	0.3	119.00	119.00	-0.3	5,254	-0.01%
2024/05/20	1.1	120.00	0	0.00	119.00	1.1	5,614	0.02%
2024/05/17	3.3	119.79	0	0.00	119.50	3.3	6,082	0.05%
2024/05/16	4	121.88	1	123.00	120.00	3	6,280	0.05%
2024/05/15	43	123.92	42	121.93	123.00	1	6,356	0.02%
2024/05/14	7.3	121.98	4	122.63	122.00	3.3	6,451	0.05%
2024/05/13	31	121.77	30	122.50	121.50	1	6,478	0.02%
2024/05/10	4	120.63	0	0.00	120.50	4	6,533	0.06%
2024/05/09	38.3	128.16	27.5	127.22	124.00	10.8	6,567	0.16%
2024/05/08	59	121.70	53.1	125.25	125.50	5.9	6,492	0.09%
2024/05/06	1	121.50	9	121.06	118.00	-8	6,449	-0.12%
2024/05/02	1	118.50	6	117.50	118.00	-5	6,453	-0.08%
2024/04/30	1.5	120.84	0	0.00	121.50	1.5	6,500	0.02%
2024/04/29	1	118.00	7	119.79	120.00	-6	6,604	-0.09%
2024/04/26	1	117.50	3	118.00	115.00	-2	6,617	-0.03%
2024/04/25	12	117.29	5.1	115.51	114.00	7	6,690	0.10%
2024/04/24	1	114.50	0	0.00	115.00	1	6,937	0.01%
2024/04/23	0.1	112.00	0	0.00	112.50	0.1	7,059	0.00%
2024/04/22	4	113.00	2	114.50	111.00	2	7,104	0.03%
2024/04/19	5.1	115.39	5	114.10	118.00	0.1	7,153	0.00%
2024/04/18	5	120.00	5	118.20	122.00	0	7,281	0.00%
2024/04/17	11	115.05	9	113.22	118.50	2	7,544	0.03%
2024/04/16	4	110.88	2.1	108.02	108.00	1.9	7,667	0.02%
2024/04/15	2.1	120.26	0	121.00	119.50	2.1	7,601	0.03%
2024/04/12	2	127.00	2	128.00	126.50	0	7,661	0.00%
2024/04/11	3	128.50	1.1	129.00	126.50	1.9	7,811	0.02%
2024/04/10	2.2	131.82	4.3	130.92	131.00	-2.1	7,845	-0.03%
2024/04/08	2.3	124.35	3	125.00	123.50	-0.7	7,997	-0.01%
2024/04/03	4	127.25	2	129.00	127.00	2	8,132	0.02%
2024/04/02	3	129.83	2	128.75	130.50	1	8,341	0.01%
2024/04/01	6.2	127.72	3.2	128.33	129.00	3	8,479	0.03%
2024/03/29	3	124.00	7	124.29	124.00	-4	8,603	-0.05%
2024/03/28	5.1	121.91	4	121.63	122.00	1.1	8,650	0.01%
2024/03/27	19.1	122.98	25	122.60	120.50	-5.9	8,756	-0.07%
2024/03/26	23.3	133.35	18.2	131.42	130.00	5.1	8,752	0.06%
2024/03/25	11	143.32	8	143.19	144.00	3	8,709	0.03%
2024/03/22	16	139.22	16	138.34	139.00	0	8,783	0.00%
2024/03/21	6.1	138.85	5	138.50	138.00	1.1	8,806	0.01%
2024/03/20	8.3	143.34	3.9	144.14	141.00	4.4	8,816	0.05%
2024/03/19	1	146.50	2.1	148.00	147.00	-1.1	8,862	-0.01%
2024/03/15	1	148.00	1	146.00	148.50	0	9,251	0.00%
2024/03/14	5	148.70	4	151.50	147.50	1	9,831	0.01%
2024/03/13	17	154.12	18.1	155.74	151.50	-1.1	10,057	-0.01%
2024/03/12	11	153.45	8	153.50	154.50	3	9,991	0.03%
2024/03/11	18	150.28	5	153.30	154.50	13	10,105	0.13%
2024/03/08	28	147.50	42.1	147.63	148.50	-14.1	10,127	-0.14%
2024/03/07	18	161.08	11.4	160.73	155.00	6.6	10,062	0.07%
2024/03/06	14	158.79	5	159.00	158.00	9	10,002	0.09%
2024/03/05	9	163.33	10	163.20	162.00	-1	10,160	-0.01%
2024/03/04	22	164.98	14	165.41	164.50	8	10,361	0.08%
2024/03/01	4	158.49	3.2	157.50	156.00	0.9	10,240	0.01%
2024/02/29	17.4	156.89	19	155.74	156.00	-1.7	10,254	-0.02%
2024/02/27	38	163.87	211	156.26	157.00	-173	10,264	-1.69%	大賣/鉅額交易
2024/02/26	121	168.40	28	168.63	169.00	93	10,059	0.92%	大買/
2024/02/23	30	166.67	33.5	166.33	165.00	-3.5	9,991	-0.03%
2024/02/22	30	163.10	14.1	164.21	162.50	16	10,087	0.16%
2024/02/21	97	167.98	85.2	167.51	164.50	11.8	9,981	0.12%
2024/02/20	114.4	161.86	76.5	162.71	161.00	37.9	9,819	0.39%	大買/
2024/02/19	25	154.94	10	155.95	155.00	15	9,389	0.16%
2024/02/16	3	149.00	19	150.87	151.00	-16	9,275	-0.17%
2024/02/15	3	148.00	25.2	147.12	149.50	-22.2	9,195	-0.24%
2024/02/05	25	145.40	24	145.88	144.50	1	9,111	0.01%
2024/02/02	8	147.69	3	149.17	145.00	5	9,144	0.05%
2024/02/01	13	146.38	3.2	145.91	146.00	9.8	9,201	0.11%
2024/01/31	9	145.33	4.8	145.00	144.00	4.2	9,189	0.05%
2024/01/30	0	0.00	1	143.50	143.50	-1	9,159	-0.01%
2024/01/29	3	140.83	5	142.10	141.50	-2	9,156	-0.02%
2024/01/26	1.3	140.00	0	0.00	140.00	1.3	9,187	0.01%
2024/01/25	5.4	140.99	1	143.00	140.00	4.4	9,200	0.05%
2024/01/24	9	145.06	7.4	145.64	143.00	1.6	9,279	0.02%
2024/01/23	13.3	146.36	9.1	145.73	145.50	4.2	9,467	0.04%
2024/01/22	0.2	142.33	6	141.17	142.50	-5.9	9,501	-0.06%
2024/01/19	8.5	138.68	7	139.79	139.00	1.5	9,717	0.01%
2024/01/18	44.3	140.42	27	140.78	138.50	17.3	9,821	0.18%
2024/01/17	6.2	155.07	7	151.79	150.00	-0.9	9,799	-0.01%
2024/01/16	2	151.00	4	150.13	149.50	-2	10,251	-0.02%
2024/01/15	6	152.92	7	153.00	151.00	-1	10,264	-0.01%
2024/01/12	13	154.15	15.2	153.12	151.00	-2.2	10,324	-0.02%
2024/01/11	26.1	150.51	39.1	151.82	155.00	-13	10,410	-0.13%
2024/01/10	45.1	143.39	43	143.13	143.50	2.1	10,287	0.02%
2024/01/09	3	140.32	2	141.75	138.50	1	10,458	0.01%
2024/01/08	19.2	145.54	34	141.96	141.00	-14.8	10,711	-0.14%
2024/01/05	54.2	145.91	45	145.53	143.00	9.2	11,319	0.08%
2024/01/04	17.1	139.59	17	139.53	141.00	0.1	11,466	0.00%
2024/01/03	5	140.20	2	139.75	139.00	3	11,586	0.03%
2024/01/02	7.1	139.43	4.1	140.38	140.50	3.1	11,620	0.03%
2023/12/29	13.4	143.31	22.1	144.00	144.00	-8.6	11,662	-0.07%
2023/12/28	38.1	148.60	20.3	150.85	146.00	17.8	11,708	0.15%
2023/12/27	20.3	159.49	8	160.06	157.00	12.3	11,662	0.11%
2023/12/26	24.1	160.97	21.1	161.02	165.00	3	11,805	0.03%
2023/12/25	25.2	164.45	20	164.68	162.00	5.2	11,891	0.04%
2023/12/22	20.1	170.82	31.2	172.03	168.50	-11.1	12,316	-0.09%
2023/12/21	12	172.67	14.2	172.99	174.00	-2.2	12,485	-0.02%
2023/12/20	19	171.34	22	172.43	172.50	-3	12,573	-0.02%
2023/12/19	8.1	164.56	9	165.83	167.00	-0.9	12,762	-0.01%
2023/12/18	10.1	161.39	6	161.83	161.00	4.1	13,028	0.03%
2023/12/15	7.1	162.26	11	163.14	163.00	-3.9	13,440	-0.03%
2023/12/14	7.3	167.43	6	168.17	166.50	1.3	14,011	0.01%
2023/12/13	13.1	167.47	10	167.50	165.50	3.1	14,488	0.02%
2023/12/12	17.2	172.41	8	172.06	169.50	9.2	14,375	0.06%
2023/12/11	76.1	181.94	93.1	184.31	178.50	-17.1	14,695	-0.12%
2023/12/08	26.1	176.74	19	176.95	177.50	7.1	14,104	0.05%
2023/12/07	7	172.86	6.2	169.69	172.00	0.8	13,825	0.01%
2023/12/06	2.1	172.93	0	0.00	172.00	2.1	13,774	0.01%
2023/12/05	1	174.50	2	170.75	174.50	-1	13,622	-0.01%
2023/12/04	13	172.54	11	171.77	170.50	2	13,532	0.01%
2023/12/01	8.3	170.21	6	170.58	171.00	2.3	13,401	0.02%
2023/11/30	7	173.64	50	173.43	174.00	-43	13,284	-0.32%
2023/11/29	56	168.86	13	166.81	167.00	43	13,092	0.33%
2023/11/28	2.1	156.57	4	159.25	158.00	-1.9	12,814	-0.01%
2023/11/27	2.3	157.78	2	159.00	158.50	0.3	12,786	0.00%
2023/11/24	9	162.78	5	163.20	161.00	4	12,997	0.03%
2023/11/22	5	166.60	9	165.56	165.50	-4	13,298	-0.03%
2023/11/21	37	170.91	57	171.86	170.00	-20	13,415	-0.15%
2023/11/20	7.1	160.21	3	161.00	158.50	4.1	13,478	0.03%
2023/11/17	11	161.55	128	163.79	160.00	-117	13,757	-0.85%	大賣/鉅額交易
2023/11/16	6	171.25	3	169.33	170.00	3	13,955	0.02%
2023/11/15	8	174.25	21	172.50	171.00	-13	13,951	-0.09%
2023/11/14	77	173.09	1.1	174.10	176.50	76	13,895	0.55%
2023/11/13	7	174.00	2	169.50	174.00	5	13,897	0.04%
2023/11/10	8	172.13	1	171.00	172.00	7	13,881	0.05%
2023/11/09	7	171.71	72	172.08	181.50	-65	13,838	-0.47%
2023/11/08	2	183.50	108	183.85	185.00	-106	13,719	-0.77%	大賣/鉅額交易
2023/11/07	10	176.55	5.3	178.67	178.00	4.7	13,695	0.03%
2023/11/06	0.2	173.00	0	0.00	176.00	0.2	13,672	0.00%
2023/11/03	3	169.67	7.5	170.70	168.50	-4.5	13,643	-0.03%
2023/11/02	13	168.46	21.1	165.08	168.00	-8.1	13,617	-0.06%
2023/11/01	4	163.63	18	160.92	166.00	-14	13,635	-0.10%
2023/10/31	50	159.39	53	158.42	153.50	-3	13,517	-0.02%
2023/10/30	9.1	156.69	10	156.35	160.00	-0.9	13,589	-0.01%
2023/10/27	29	157.16	32	156.66	156.00	-3	13,992	-0.02%
2023/10/26	75	154.26	21	153.38	152.50	54	14,340	0.38%
2023/10/25	114	155.20	33	154.58	152.50	81	14,533	0.56%	大買/
2023/10/24	71	159.80	51	160.34	158.00	20	14,860	0.13%
2023/10/23	5	152.70	5	153.20	154.00	0	14,338	0.00%
2023/10/20	10.1	151.51	11	151.64	152.50	-1	14,326	-0.01%
2023/10/19	26	155.88	40	155.88	155.50	-14	14,217	-0.10%
2023/10/18	11	153.91	10	153.20	156.00	1	13,995	0.01%
2023/10/17	84	159.45	73.1	154.35	152.50	10.9	13,801	0.08%
2023/10/16	54	156.83	58.1	156.58	156.50	-4.1	13,476	-0.03%
2023/10/13	64.7	156.08	112	156.61	151.50	-47.3	13,271	-0.36%	大賣/
2023/10/12	9	147.44	55	151.65	153.00	-46	12,622	-0.36%
2023/10/11	21	140.12	13	140.19	139.50	8	12,368	0.06%
2023/10/06	19.6	140.73	19	140.00	138.50	0.6	12,263	0.00%
2023/10/05	19	140.05	21	138.33	138.50	-2	12,195	-0.02%
2023/10/04	28	141.43	27	139.17	141.50	1	12,040	0.01%
2023/10/03	25	139.82	20	139.35	137.00	5	12,275	0.04%
2023/10/02	35	141.04	39	138.45	138.00	-4	12,863	-0.03%
2023/09/28	139	145.44	97	144.25	143.00	42	13,267	0.32%	大買/
2023/09/27	116	138.27	154	140.94	144.00	-38	13,517	-0.28%	大買/大賣/
2023/09/26	118	135.10	108	136.50	134.50	10	13,603	0.07%	大買/大賣/
2023/09/25	8.9	130.01	38	130.22	133.00	-29.1	13,526	-0.22%
2023/09/22	32.3	129.49	31	127.84	133.00	1.3	13,849	0.01%
2023/09/21	54	126.48	39.1	126.79	125.50	14.9	14,184	0.11%
2023/09/20	59	129.73	41.1	129.94	131.00	17.9	14,044	0.13%
2023/09/19	104	136.03	77	139.29	128.00	27	13,901	0.19%	大買/
2023/09/18	92.2	147.04	133.1	146.14	142.00	-40.9	13,496	-0.30%	大賣/
2023/09/15	1.1	157.50	19	157.50	157.50	-17.9	13,461	-0.13%
2023/09/14	180.2	178.93	71	175.79	175.00	109.2	13,913	0.78%	大買/鉅額交易
2023/09/13	1	168.00	4	173.00	175.00	-3	13,586	-0.02%
2023/09/11	1	164.00	1	168.50	162.50	0	14,403	0.00%
2023/09/08	0	0.00	5.3	167.75	168.00	-5.3	14,773	-0.04%
2023/09/05	0	0.00	2	167.50	167.00	-2	16,290	-0.01%
2023/09/04	1	166.50	21	164.19	168.00	-20	16,634	-0.12%
2023/08/31	0	0.00	4	160.25	156.50	-4	17,584	-0.02%
2023/08/30	56.1	158.64	120	160.24	157.00	-63.9	18,058	-0.35%	大賣/
2023/08/29	107	158.50	27	157.07	160.00	80	18,805	0.43%	大買/
2023/08/28	25	150.08	29	151.17	150.00	-4	19,221	-0.02%
2023/08/25	39.4	159.18	39	160.13	157.00	0.4	19,358	0.00%
2023/08/24	32	171.63	147.1	175.65	174.00	-115.1	19,910	-0.58%	大賣/鉅額交易
2023/08/23	47	166.80	39	166.72	166.00	8	20,112	0.04%
2023/08/22	186	173.31	43	170.01	160.00	143	20,234	0.71%	大買/鉅額交易
2023/08/21	0	0.00	4	167.00	167.00	-4	19,873	-0.02%
2023/08/18	3	171.67	0	0.00	159.00	3	19,897	0.02%
2023/08/17	3	171.67	0	0.00	173.50	3	20,017	0.01%
2023/08/16	1	161.00	1	160.50	167.00	0	20,088	0.00%
2023/08/15	0	0.00	4	158.00	158.50	-4	20,242	-0.02%
2023/08/14	0	0.00	0.4	140.50	146.50	-0.4	20,277	0.00%
2023/08/11	1	138.00	0	0.00	141.00	1	20,308	0.00%
2023/08/10	1	133.50	7	133.50	133.50	-6	20,358	-0.03%
2023/08/09	4	149.50	4	147.50	148.00	0	20,442	0.00%
2023/08/08	9.1	146.88	122	146.49	148.00	-112.9	20,561	-0.55%	大賣/鉅額交易
2023/08/07	0	0.00	156	147.15	151.00	-156	20,689	-0.75%	大賣/鉅額交易
2023/08/02	31	164.02	38	163.65	155.00	-7	21,105	-0.03%
2023/08/01	337	180.51	76	181.87	172.00	261	20,906	1.25%	大買/鉅額交易
2023/07/31	63	193.73	254	202.67	179.00	-191	20,525	-0.93%	大賣/鉅額交易
2023/07/28	232	188.07	34.1	193.59	198.50	197.9	20,047	0.99%	大買/鉅額交易
2023/07/27	135	181.30	133.1	180.85	180.50	1.9	19,880	0.01%	大買/大賣/
2023/07/26	4	178.90	6	179.92	179.00	-2	19,433	-0.01%
2023/07/25	15	182.90	0	0.00	177.00	15	19,656	0.08%
2023/07/24	8.1	184.03	1	187.00	187.00	7.1	19,780	0.04%
2023/07/21	1	175.50	0.3	179.00	177.50	0.7	19,954	0.00%
2023/07/20	1	168.00	1	169.00	169.50	0	20,169	0.00%
2023/07/19	2	154.50	6	153.83	154.50	-4	20,258	-0.02%
2023/07/18	32	156.20	0	0.00	151.50	32	20,636	0.16%
2023/07/17	4.3	170.88	228	168.37	168.00	-223.7	20,891	-1.07%	大賣/鉅額交易
2023/07/14	28	165.79	12	170.17	171.00	16	21,644	0.07%
2023/07/13	151	159.68	3	161.67	155.50	148	21,909	0.68%	大買/鉅額交易
2023/07/12	5	145.00	1	145.00	149.00	4	21,976	0.02%
2023/07/11	8	139.81	3	144.17	140.00	5	22,120	0.02%
2023/07/10	80.1	148.24	11	142.55	135.50	69.1	22,570	0.31%
2023/07/07	41	135.49	78	135.51	139.50	-37	22,534	-0.16%
2023/07/06	38	130.27	36	130.72	127.00	2	22,047	0.01%
2023/07/05	25	126.72	19	126.79	125.50	6	21,434	0.03%
2023/07/04	27	120.89	25	121.24	125.50	2	21,112	0.01%
2023/07/03	20	110.23	18	110.39	114.50	2	20,806	0.01%
2023/06/30	32	101.98	18	101.47	104.50	14	20,712	0.07%
2023/06/29	94	98.51	146.1	98.09	98.70	-52.1	20,341	-0.26%	大賣/
2023/06/28	7	94.20	35.8	96.35	97.90	-28.8	19,893	-0.14%
2023/06/27	30	87.79	36	87.99	89.00	-6	20,094	-0.03%
2023/06/26	27.5	89.54	19.2	89.94	90.10	8.3	19,866	0.04%
2023/06/21	60	90.79	46	91.41	92.20	14	19,708	0.07%
2023/06/20	146.2	90.14	97	88.89	88.60	49.2	19,208	0.26%	大買/
2023/06/19	58	89.73	49.2	90.38	90.70	8.9	18,768	0.05%
2023/06/16	67	88.96	62	88.86	92.10	5	18,565	0.03%
2023/06/15	16.2	83.69	5	83.38	84.80	11.2	18,196	0.06%
2023/06/14	18.1	81.16	14	81.73	84.30	4.1	18,049	0.02%
2023/06/13	51	80.68	50	80.70	79.40	1	17,765	0.01%
2023/06/12	62	76.54	68	76.88	76.50	-6	17,286	-0.03%
2023/06/09	21	73.46	45	73.28	76.40	-24	16,832	-0.14%
2023/06/08	32	69.93	23	69.48	69.50	9	16,464	0.05%
2023/06/07	70	68.27	52	68.53	70.40	18	16,277	0.11%
2023/06/06	19	64.87	87	64.05	65.50	-68	15,799	-0.43%
2023/06/05	45	66.28	16	65.74	65.00	29	15,654	0.19%
2023/06/02	55	63.91	59	64.11	64.00	-4	15,416	-0.03%
2023/06/01	85	59.56	41	61.32	63.30	44	14,530	0.30%
2023/05/31	31	58.91	32	58.72	57.60	-1	13,933	-0.01%
2023/05/30	78	57.60	64	57.68	57.40	14	13,599	0.10%
2023/05/29	102	54.44	101	54.53	56.50	1	12,844	0.01%	大買/大賣/
2023/05/26	19	50.25	32	51.26	51.40	-13	12,316	-0.11%
2023/05/25	1	47.80	3	47.37	47.05	-2	12,146	-0.02%
2023/05/24	1	47.65	3	47.67	47.65	-2	12,510	-0.02%
2023/05/23	4	47.96	44	47.71	47.65	-40	12,804	-0.31%
2023/05/22	12	46.47	2	46.08	46.40	10	13,170	0.08%
2023/05/19	42	47.13	13	46.85	46.70	29	13,280	0.22%
2023/05/17	1	44.30	1	44.75	44.85	0	13,401	0.00%
2023/05/16	3	44.40	1	44.50	43.90	2	13,521	0.01%
2023/05/15	3	44.10	2	44.15	43.45	1	13,738	0.01%
2023/05/12	3	45.13	0	0.00	44.70	3	14,432	0.02%
2023/05/11	10	45.97	3	45.78	45.10	7	14,491	0.05%
2023/05/10	14	47.87	10	47.69	47.50	4	14,739	0.03%
2023/05/09	7	51.43	44	52.51	50.10	-37	14,593	-0.25%
2023/05/08	1	52.60	5	52.30	52.30	-4	14,584	-0.03%
2023/05/05	202	52.44	168	51.89	51.10	34	14,625	0.23%	大買/大賣/
2023/05/04	0	0.00	4	52.70	52.70	-4	14,834	-0.03%
2023/05/03	7	51.96	3	52.30	52.70	4	14,940	0.03%
2023/05/02	3	51.30	18	51.82	52.00	-15	15,255	-0.10%
2023/04/28	13	50.95	12	51.03	50.80	1	15,519	0.01%
2023/04/27	7	48.94	2	48.95	49.30	5	15,715	0.03%
2023/04/26	15	48.54	16	48.33	49.10	-1	15,602	-0.01%
2023/04/25	3	48.38	2.7	48.02	47.55	0.3	15,561	0.00%
2023/04/24	5	51.62	0.3	51.80	50.80	4.7	15,651	0.03%
2023/04/21	11	53.57	269	52.63	51.00	-258	16,233	-1.59%	大賣/鉅額交易
2023/04/20	32	58.32	105	60.30	56.10	-73	15,952	-0.46%	大賣/
2023/04/19	48	60.79	128	61.35	60.00	-80	15,709	-0.51%	大賣/
2023/04/18	197	56.46	119	58.33	59.20	78	14,989	0.52%	大買/大賣/
2023/04/17	35	54.25	11	54.04	53.90	24	14,833	0.16%
2023/04/14	10	53.96	78	53.28	52.70	-68	14,809	-0.46%
2023/04/13	114	53.28	36	53.69	53.10	78	14,713	0.53%	大買/
2023/04/12	40	52.61	10	52.63	52.50	30	14,240	0.21%
2023/04/11	23	52.33	27	52.56	52.20	-4	13,914	-0.03%
2023/04/10	37	50.61	14	50.59	51.40	23	13,711	0.17%
2023/04/07	53	51.08	12	50.52	50.80	41	13,678	0.30%
2023/04/06	64	52.32	4	53.05	51.90	60	13,603	0.44%
2023/03/31	62	51.39	7	51.64	51.50	55	13,485	0.41%
2023/03/30	3	50.97	3	51.30	50.70	0	13,582	0.00%
2023/03/29	11	50.36	7	49.81	51.10	4	13,391	0.03%
2023/03/28	37	50.45	38	50.24	48.50	-1	13,112	-0.01%
2023/03/27	11	48.47	0	0.00	48.05	11	12,701	0.09%
2023/03/24	2	46.78	2	47.18	47.50	0	12,630	0.00%
2023/03/23	0	0.00	1	46.60	45.95	-1	12,567	-0.01%
2023/03/22	8	46.25	8	46.27	46.35	0	12,608	0.00%
2023/03/21	5	45.45	5	46.15	45.45	0	12,623	0.00%
2023/03/20	19	46.13	19	45.29	45.80	0	12,591	0.00%
2023/03/17	3	43.35	3	45.00	43.10	0	12,405	0.00%
2023/03/16	4	44.15	10	45.82	44.15	-6	12,317	-0.05%
2023/03/15	0	0.00	6	47.23	46.55	-6	12,378	-0.05%
2023/03/14	3	46.95	3	47.38	47.00	0	12,440	0.00%
2023/03/13	0	0.00	71	46.50	47.10	-71	12,889	-0.55%
2023/03/09	5	51.22	0	0.00	50.60	5	14,839	0.03%
2023/03/08	14	51.94	21	51.90	51.80	-7	15,272	-0.05%
2023/03/07	37	50.79	10	50.93	50.90	27	15,925	0.17%
2023/03/06	3	49.03	2	49.55	49.10	1	15,791	0.01%
2023/03/03	17	48.66	6	48.78	48.25	11	15,673	0.07%
2023/03/02	1	48.35	3	48.02	48.20	-2	15,631	-0.01%
2023/03/01	2	47.98	0	0.00	47.35	2	15,591	0.01%
2023/02/24	3	48.23	4	48.45	47.60	-1	15,639	-0.01%
2023/02/23	14	48.06	18	48.14	48.00	-4	15,656	-0.03%
2023/02/22	7	49.19	3	48.82	48.70	4	15,445	0.03%
2023/02/21	28	54.87	20	54.62	54.10	8	15,113	0.05%
2023/02/20	16	53.77	32	53.53	55.00	-16	14,783	-0.11%
2023/02/17	5	51.64	9	52.30	51.30	-4	14,276	-0.03%
2023/02/16	26	51.79	36	51.54	52.20	-10	14,087	-0.07%
2023/02/15	9	50.91	8	50.20	50.40	1	13,916	0.01%
2023/02/14	4	50.98	11	50.62	49.70	-7	13,857	-0.05%
2023/02/13	30	50.91	23	51.39	50.70	7	13,710	0.05%
2023/02/10	94	52.35	119	51.85	51.50	-25	13,452	-0.19%	大賣/
2023/02/09	31	49.49	31	49.61	50.70	0	12,702	0.00%
2023/02/08	54	51.00	24	50.98	49.10	30	12,586	0.24%
2023/02/07	14	49.28	9	49.01	49.40	5	12,211	0.04%
2023/02/06	50	48.24	20	48.96	48.55	30	12,110	0.25%
2023/02/03	4	48.18	0	0.00	47.65	4	11,964	0.03%
2023/02/02	38	50.51	12	50.43	49.60	26	11,797	0.22%
2023/02/01	30	48.97	12	49.28	48.40	18	11,384	0.16%
2023/01/31	79	48.78	89	48.72	49.40	-10	11,123	-0.09%
2023/01/30	15	47.05	15	48.02	48.85	0	10,565	0.00%
2023/01/17	38	44.74	35	43.97	44.45	3	10,143	0.03%
2023/01/16	19	42.14	20	42.00	42.10	-1	9,662	-0.01%
2023/01/13	20	42.00	9	42.17	42.00	11	9,590	0.11%
2023/01/12	34	42.09	30	42.20	42.50	4	9,425	0.04%
2023/01/11	144	43.96	78	43.24	42.30	66	9,065	0.73%	大買/
2023/01/10	5	43.44	2	44.85	44.85	3	8,348	0.04%
2023/01/09	9	40.84	11	40.52	40.80	-2	8,206	-0.02%
2023/01/06	29	39.40	28	39.46	39.50	1	8,114	0.01%
2023/01/05	8	41.66	2	39.60	39.60	6	8,046	0.07%
2023/01/04	6	41.81	9	41.50	41.65	-3	7,904	-0.04%
2023/01/03	4	40.88	4	40.86	41.60	0	7,805	0.00%
2022/12/30	2	40.00	0	0.00	39.80	2	7,719	0.03%
2022/12/29	7	39.81	5	40.03	39.95	2	7,708	0.03%
2022/12/27	11	42.16	1	42.00	41.80	10	7,597	0.13%
2022/12/26	17	42.75	14	42.16	42.25	3	7,521	0.04%
2022/12/23	18	42.93	17	41.98	41.60	1	7,400	0.01%
2022/12/22	12	43.75	26	46.04	43.10	-14	7,244	-0.19%
2022/12/21	0	0.00	75	47.55	47.85	-75	7,004	-1.07%
2022/12/20	1	46.80	0	0.00	46.80	1	6,985	0.01%
2022/12/15	1	54.90	2	54.30	54.00	-1	7,117	-0.01%
2022/12/14	0	0.00	1	50.80	54.70	-1	7,095	-0.01%
2022/12/13	9	52.40	9	52.50	51.70	0	7,041	0.00%
2022/12/12	1	53.00	0	0.00	52.00	1	7,009	0.01%
2022/12/08	40	49.30	1	49.55	50.50	39	7,085	0.55%
2022/12/07	31	50.60	15	48.25	49.20	16	7,066	0.23%
2022/12/06	28	52.14	0	0.00	52.80	28	6,959	0.40%
2022/12/05	210	52.84	217	53.06	53.00	-7	6,922	-0.10%	大買/大賣/
2022/12/02	279	51.24	272	51.30	51.20	7	6,501	0.11%	大買/大賣/
2022/12/01	34	48.95	43	49.80	51.30	-9	5,283	-0.17%
2022/11/30	28	45.20	31	45.17	46.65	-3	4,347	-0.07%
2022/11/29	30	40.78	18	41.66	42.45	12	3,858	0.31%
2022/11/28	10	37.12	8	38.35	38.60	2	3,050	0.07%
2022/11/25	1	35.70	0	0.00	35.10	1	2,937	0.03%
2022/11/22	2	37.13	2	36.50	36.00	0	2,943	0.00%
2022/11/21	1	36.85	0	0.00	36.80	1	2,890	0.03%
2022/11/18	0	0.00	2	35.50	35.95	-2	2,836	-0.07%
2022/11/16	1	33.85	0	0.00	32.25	1	2,732	0.04%
2022/11/11	2	34.35	2	34.70	33.90	0	2,893	0.00%
2022/11/10	1	34.70	1	34.30	34.30	0	2,877	0.00%
2022/11/09	0	0.00	1	33.50	33.50	-1	2,864	-0.03%
2022/11/08	0	0.00	3	34.50	33.90	-3	2,922	-0.10%
2022/11/07	3	33.73	3	33.33	33.35	0	2,959	0.00%
2022/11/01	0	0.00	2	28.70	30.00	-2	3,324	-0.06%
2022/10/27	0	0.00	2	29.90	30.20	-2	3,427	-0.06%
2022/10/25	3	29.77	0	0.00	29.40	3	3,460	0.09%
2022/10/24	0	0.00	1	30.50	30.45	-1	3,513	-0.03%
2022/10/17	0	0.00	1	30.30	32.40	-1	3,742	-0.03%
2022/10/14	0	0.00	1	32.00	31.45	-1	3,761	-0.03%
2022/10/12	0	0.00	6	33.88	33.20	-6	3,764	-0.16%
2022/10/11	7	33.50	5	33.53	33.00	2	3,802	0.05%
2022/10/07	2	36.15	0	0.00	36.00	2	3,851	0.05%
2022/10/06	3	35.70	0	0.00	36.20	3	3,962	0.08%
2022/09/29	0	0.00	1	34.55	33.55	-1	4,352	-0.02%
2022/09/28	1	33.80	0	0.00	33.55	1	4,408	0.02%
2022/09/27	0	0.00	1	35.05	37.25	-1	4,521	-0.02%
2022/09/23	5	38.15	9	39.40	37.55	-4	4,669	-0.09%
2022/09/22	7	39.88	0	0.00	40.20	7	4,665	0.15%
2022/09/21	4	39.10	0	0.00	38.85	4	4,648	0.09%
2022/09/20	1	38.85	2	38.30	38.80	-1	4,621	-0.02%
2022/09/19	1	37.30	0	0.00	37.00	1	4,579	0.02%
2022/09/16	0	0.00	9	39.09	38.55	-9	4,541	-0.20%
2022/09/15	7	39.67	2	40.03	39.90	5	4,487	0.11%
2022/09/14	1	38.15	1	36.90	38.70	0	4,368	0.00%
2022/09/13	1	38.50	1	38.70	38.25	0	4,320	0.00%
2022/09/12	1	39.40	3	37.60	39.00	-2	4,261	-0.05%
2022/09/08	0	0.00	1	35.95	36.45	-1	4,179	-0.02%
2022/09/07	1	33.85	0	0.00	34.10	1	4,083	0.02%
2022/09/06	0	0.00	1	34.15	33.65	-1	4,059	-0.02%
2022/09/05	7	38.13	2	34.45	34.60	5	4,000	0.12%
2022/09/01	1	38.45	2	37.45	37.65	-1	3,844	-0.03%
2022/08/31	0	0.00	1	38.45	39.00	-1	3,813	-0.03%
2022/08/30	1	38.85	0	0.00	38.80	1	3,784	0.03%
2022/08/29	1	38.75	0.2	38.00	38.00	0.8	3,757	0.02%
2022/08/26	1	40.50	0	0.00	39.35	1	3,727	0.03%
2022/08/25	1	39.80	0	0.00	41.15	1	3,665	0.03%
2022/08/23	0	0.00	1	38.00	38.85	-1	3,557	-0.03%
2022/08/22	2	39.88	45	39.54	39.05	-43	3,516	-1.22%
2022/08/19	45	39.45	302	37.74	39.90	-257	3,461	-7.43%	大賣/鉅額交易
2022/08/18	0	0.00	50	37.30	37.65	-50	3,335	-1.50%
2022/08/17	1	37.70	0	0.00	37.55	1	3,289	0.03%
2022/08/16	11	37.38	38	37.97	37.20	-27	3,242	-0.83%
2022/08/15	97	37.10	40	37.66	38.00	57	3,211	1.77%
2022/08/12	0	0.00	2	36.00	36.05	-2	3,136	-0.06%
2022/08/11	100	36.75	0	0.00	36.05	100	3,052	3.28%
2022/08/10	105	35.60	24	35.64	35.00	81	2,947	2.75%	大買/
2022/08/09	54	33.56	32	33.95	35.05	22	2,803	0.78%
2022/08/08	101	33.50	6	33.70	33.70	95	2,654	3.58%	大買/
2022/08/04	5	28.00	3	27.07	27.90	2	2,438	0.08%
2022/08/03	8	27.78	0	0.00	26.60	8	2,392	0.33%
2022/07/29	0	0.00	22	28.70	30.05	-22	2,279	-0.97%
2022/07/28	0	0.00	140	28.58	28.50	-140	2,211	-6.33%	大賣/鉅額交易
2022/07/27	140	29.12	2	28.55	29.15	138	2,179	6.33%	大買/鉅額交易
2022/07/26	16	29.15	1	29.50	29.45	15	2,130	0.70%
2022/07/25	3	29.28	9	29.83	30.40	-6	2,028	-0.30%
2022/07/22	10	28.04	0	0.00	27.65	10	1,935	0.52%
2022/07/21	3	28.10	1	27.60	28.10	2	1,903	0.11%
2022/07/19	0	0.00	3	27.55	27.50	-3	1,835	-0.16%
2022/07/18	4	26.83	1	28.00	28.00	3	1,802	0.17%
2022/07/15	1	25.90	2	26.30	26.25	-1	1,754	-0.06%
2022/07/14	0	0.00	1	26.55	28.15	-1	1,684	-0.06%
2022/07/13	4	29.06	2	28.83	29.50	2	1,568	0.13%
2022/07/12	2	28.33	7	28.52	29.00	-5	1,442	-0.35%
2022/07/11	0	0.00	8	27.08	27.00	-8	1,328	-0.60%
2022/07/08	12	27.16	36	27.28	27.00	-24	1,262	-1.90%
2022/07/07	0	0.00	17	25.70	25.85	-17	1,126	-1.51%
2022/07/06	5	24.55	2	24.15	23.50	3	1,055	0.28%
2022/07/05	0	0.00	2	25.65	25.85	-2	972	-0.21%
2022/07/04	41	25.02	4	24.99	25.85	37	808	4.58%
2022/07/01	3	23.50	1	23.40	23.50	2	680	0.29%
2022/06/30	2	22.55	1	20.85	22.60	1	560	0.18%
2022/06/28	0	0.00	20	18.60	18.75	-20	384	-5.20%
2022/06/27	10	18.28	0	0.00	18.40	10	388	2.58%
2022/06/24	5	18.00	0	0.00	17.70	5	387	1.29%
2022/06/23	0	0.00	2	17.70	17.60	-2	389	-0.51%
2022/06/21	0	0.00	3	17.90	18.30	-3	387	-0.77%
2022/06/15	5	19.68	5	19.70	19.65	0	378	0.00%
2022/06/07	0	0.00	4	19.73	19.65	-4	377	-1.06%
2022/05/27	0	0.00	1	18.55	18.90	-1	363	-0.27%
2022/05/26	0	0.00	6	19.10	18.70	-6	362	-1.66%
2022/05/23	10	20.50	0	0.00	19.95	10	353	2.83%
2022/05/20	5	19.79	5	19.74	19.75	0	325	0.00%
2022/04/07	0	18.70	0	0.00	18.00	0	298	0.00%
2022/02/22	0	0.00	0	18.35	18.00	0	584	0.00%
2022/01/05	6	19.40	6	18.93	18.85	0	774	0.00%
2021/12/30	0	0.00	1	20.00	20.10	-1	710	-0.14%
2021/12/29	6	20.00	0	0.00	19.85	6	691	0.87%
2021/12/07	0	0.00	0.1	18.90	18.90	-0.1	514	-0.02%
2021/12/06	1	18.85	0	0.00	19.00	1	513	0.19%
2021/11/25	2	19.10	0	0.00	19.00	2	516	0.39%
2021/11/19	2	19.30	2	19.20	19.20	0	440	0.00%
2021/11/18	3	19.53	3	19.70	19.70	0	435	0.00%
2021/11/17	3	19.65	3	19.42	19.95	0	408	0.00%
2021/11/16	0	0.00	1	18.45	19.60	-1	318	-0.31%
2021/11/12	1	18.15	0	0.00	17.80	1	261	0.38%
2021/10/06	0	17.15	0	0.00	16.10	0	650	0.00%
2021/10/05	0	0.00	4	16.20	17.05	-4	651	-0.61%
2021/09/16	2	17.05	0	0.00	17.35	2	688	0.29%
2021/09/13	0	0.00	1	17.05	17.05	-1	700	-0.14%
2021/08/17	1	18.60	0	0.00	18.15	1	925	0.11%
2021/08/04	0	0.00	1	20.25	19.75	-1	1,049	-0.10%
2021/08/03	1	20.00	12	19.45	20.05	-11	1,060	-1.04%
2021/07/30	1	19.40	0	0.00	19.10	1	1,002	0.10%
2021/07/28	0	0.00	1	19.40	19.30	-1	1,014	-0.10%
2021/07/26	3	20.85	2	21.15	21.05	1	1,021	0.10%
2021/07/23	0	0.00	2	20.48	20.35	-2	974	-0.21%
2021/07/22	12	20.13	0	0.00	19.65	12	960	1.25%
2021/07/14	1	19.80	0	0.00	19.50	1	1,241	0.08%
2021/07/13	1	20.05	1	19.50	19.40	0	1,227	0.00%
2021/07/12	1	19.00	0	0.00	18.90	1	1,227	0.08%
2021/07/06	0	0.00	1	19.40	19.35	-1	1,328	-0.08%
2021/07/01	1	18.85	2	18.85	18.85	-1	1,437	-0.07%
2021/06/28	1	19.75	0	0.00	19.40	1	1,574	0.06%
2021/06/24	1	19.95	1	20.20	19.55	0	1,595	0.00%
2021/06/22	0	0.00	1	19.00	19.00	-1	1,605	-0.06%
2021/06/16	2	20.65	1	20.55	20.70	1	1,615	0.06%
2021/06/02	5	20.35	5	20.55	20.00	0	1,790	0.00%
2021/05/19	0	0.00	1	17.10	17.75	-1	1,733	-0.06%
2021/05/13	0	0.00	1	17.00	17.40	-1	1,710	-0.06%
2021/05/12	2	18.45	5	17.92	17.30	-3	1,686	-0.18%
2021/05/11	0	0.00	10	19.62	19.10	-10	1,660	-0.60%
2021/05/06	1	20.70	1	20.90	20.20	0	1,636	0.00%
2021/05/05	1	20.95	1	21.20	20.60	0	1,630	0.00%
2021/05/03	0	0.00	2	21.80	21.80	-2	1,607	-0.12%
2021/04/28	5	23.40	0	0.00	23.30	5	1,599	0.31%
2021/04/27	1	23.05	2	23.93	24.20	-1	1,594	-0.06%
2021/04/26	0	0.00	1	23.25	23.10	-1	1,457	-0.07%
2021/04/22	3	23.75	1	23.65	22.95	2	1,422	0.14%
2021/04/21	6	23.60	0	0.00	24.25	6	1,399	0.43%
2021/04/19	1	24.30	0	0.00	24.00	1	1,310	0.08%
2021/04/16	1	25.50	0	0.00	25.20	1	1,271	0.08%
2021/04/15	2	25.60	1	25.80	25.70	1	1,276	0.08%
2021/04/13	1	25.45	1	25.65	25.90	0	1,261	0.00%
2021/04/06	1	25.25	0	0.00	25.25	1	1,131	0.09%
2021/04/01	19	25.29	18	25.61	25.25	1	1,108	0.09%
2021/03/22	2	24.35	1	24.60	24.60	1	968	0.10%
2021/03/19	1	24.10	1	24.25	24.40	0	967	0.00%
2021/03/12	1	23.45	0	0.00	24.00	1	1,021	0.10%
2021/03/10	1	23.60	1	24.05	24.50	0	996	0.00%
2021/02/26	1	23.35	0	0.00	23.40	1	1,242	0.08%
2021/02/22	12	25.22	12	24.67	24.65	0	1,356	0.00%
2021/01/08	0	0.00	1	25.40	25.40	-1	1,676	-0.06%
2021/01/04	6	26.91	0	0.00	27.00	6	1,680	0.36%
2020/12/31	0	0.00	1	26.90	26.95	-1	1,715	-0.06%
2020/12/24	1	26.35	0	0.00	26.20	1	1,717	0.06%
2020/12/14	1	26.85	0	0.00	26.60	1	1,941	0.05%
2020/12/11	0	0.00	3	26.10	26.30	-3	1,985	-0.15%
2020/12/09	1	27.90	0	0.00	27.80	1	2,183	0.05%
2020/12/08	0	0.00	1	28.05	28.05	-1	2,223	-0.04%
2020/12/04	5	29.30	6	28.83	28.75	-1	2,314	-0.04%
2020/12/03	3	29.75	39	30.32	29.30	-36	2,294	-1.57%
2020/12/01	0	0.00	2	27.85	27.70	-2	2,160	-0.09%
2020/11/27	1	28.60	7	28.62	28.80	-6	2,428	-0.25%
2020/11/25	1	28.30	6	28.43	28.30	-5	2,427	-0.21%
2020/11/24	2	29.00	5	29.00	28.15	-3	2,414	-0.12%
2020/11/23	8	28.68	0	0.00	28.50	8	2,420	0.33%
2020/11/20	6	29.31	10	28.43	28.70	-4	2,430	-0.16%
2020/11/18	0	0.00	10	28.38	28.35	-10	2,416	-0.41%
2020/11/17	15	28.22	2	27.75	28.15	13	2,480	0.52%
2020/11/10	1	26.45	24	26.53	26.20	-23	2,921	-0.79%
2020/11/09	36	27.53	1	27.20	27.10	35	3,255	1.08%
2020/11/06	5	26.44	4	26.65	26.35	1	3,287	0.03%
2020/10/26	0	0.00	0.1	26.80	26.45	-0.1	3,504	0.00%
2020/10/19	3	26.47	3	26.73	26.50	0	4,379	0.00%
2020/10/08	12	28.17	14	27.47	27.30	-2	4,665	-0.04%
2020/10/07	0	27.50	0	0.00	27.25	0	4,688	0.00%
2020/10/05	2	26.65	0	0.00	26.90	2	4,842	0.04%
2020/09/28	0	0.00	1	26.90	26.90	-1	5,716	-0.02%
2020/09/25	11	26.02	0	0.00	26.25	11	5,952	0.18%
2020/09/24	2	27.55	0	0.00	27.35	2	6,373	0.03%
2020/09/23	5	28.30	0	0.00	28.25	5	6,663	0.08%
2020/09/22	5	28.00	0	0.00	28.25	5	6,990	0.07%
2020/09/21	7	29.40	0	0.00	29.10	7	7,095	0.10%
2020/09/18	0	0.00	1	29.80	29.80	-1	7,109	-0.01%
2020/09/17	3	29.90	0	0.00	29.95	3	7,144	0.04%
2020/09/16	10	30.60	0	0.00	29.90	10	7,134	0.14%
2020/09/15	3	31.37	1	31.70	30.65	2	7,208	0.03%
2020/09/14	0	0.00	16	30.37	30.70	-16	7,299	-0.22%
2020/09/11	40	29.98	25	29.54	30.25	15	7,170	0.21%
2020/09/10	3	30.60	2	29.85	29.80	1	7,122	0.01%
2020/09/09	12	29.42	17	29.61	29.30	-5	7,078	-0.07%
2020/09/07	5	28.90	0	0.00	28.85	5	7,080	0.07%
2020/09/04	2	29.50	2	30.40	29.95	0	7,055	0.00%
2020/09/03	3	30.17	5	30.15	30.10	-2	7,016	-0.03%
2020/09/02	5	30.21	10	30.12	31.10	-5	6,930	-0.07%
2020/09/01	0	0.00	15	28.27	28.30	-15	6,792	-0.22%
2020/08/27	0	0.00	1	28.20	27.40	-1	6,824	-0.01%
2020/08/24	5	27.30	3	28.10	27.45	2	6,819	0.03%
2020/08/21	0	0.00	1	27.00	27.75	-1	6,827	-0.01%
2020/08/20	12	26.36	20	26.68	25.80	-8	6,782	-0.12%
2020/08/19	6	29.90	1	29.80	28.60	5	6,700	0.07%
2020/08/18	3	30.48	0	0.00	30.85	3	6,735	0.04%
2020/08/17	0	0.00	5	31.89	31.55	-5	6,751	-0.07%
2020/08/14	12	32.08	10	32.09	31.80	2	6,747	0.03%
2020/08/13	21	32.29	9	31.78	33.05	12	6,606	0.18%
2020/08/12	1	28.45	10	29.35	30.10	-9	6,279	-0.14%
2020/08/11	3	27.23	0	0.00	27.40	3	6,228	0.05%
2020/08/10	2	28.55	2	28.35	27.75	0	6,268	0.00%
2020/08/07	5	27.95	3	28.35	28.20	2	6,290	0.03%
2020/08/06	1	29.60	1	28.45	28.20	0	6,313	0.00%
2020/08/05	1	29.20	0	0.00	29.15	1	6,412	0.02%
2020/08/04	7	28.47	5	28.70	28.85	2	6,458	0.03%
2020/08/03	2	28.40	0	0.00	28.20	2	6,424	0.03%
2020/07/31	5	28.40	5	28.35	28.35	0	6,419	0.00%
2020/07/29	6	27.13	6	27.27	27.30	0	6,357	0.00%
2020/07/28	15	27.11	19	27.45	26.60	-4	6,282	-0.06%
2020/07/27	17	29.40	34	30.26	28.85	-17	6,184	-0.27%
2020/07/24	39	32.93	21	33.18	31.80	18	6,070	0.30%
2020/07/23	1	31.95	5	31.92	31.20	-4	5,660	-0.07%
2020/07/22	5	32.36	26	31.89	31.75	-21	5,608	-0.37%
2020/07/21	4	31.08	37	31.32	31.75	-33	5,490	-0.60%
2020/07/20	1	29.40	0	0.00	30.20	1	5,490	0.02%
2020/07/16	1	28.40	0	0.00	30.55	1	5,427	0.02%
2020/07/15	1	31.00	0	0.00	29.55	1	5,381	0.02%
2020/07/14	5	31.00	0	0.00	30.75	5	5,345	0.09%
2020/07/13	9	31.04	2	31.20	31.50	7	5,304	0.13%
2020/07/10	2	31.93	1	32.00	31.50	1	5,255	0.02%
2020/07/09	68	35.82	14	35.05	34.00	54	5,149	1.05%
2020/07/08	4	35.10	4	35.18	35.25	0	5,049	0.00%
2020/07/07	50	36.40	42	35.85	35.35	8	4,966	0.16%
2020/07/06	13	34.78	15	34.37	35.30	-2	4,304	-0.05%
2020/07/03	40	31.34	30	31.60	32.10	10	4,067	0.25%
2020/07/02	18	27.99	15	28.76	29.20	3	3,614	0.08%
2020/07/01	61	25.08	61	25.24	26.55	0	3,275	0.00%
2020/06/24	2	23.90	2	23.65	23.30	0	2,747	0.00%
2020/06/22	0	0.00	10	23.50	23.45	-10	2,670	-0.37%
2020/06/19	0	0.00	2	24.35	24.35	-2	2,548	-0.08%
2020/06/16	1	22.15	0	0.00	22.15	1	2,328	0.04%
2020/06/15	2	22.10	2	21.80	21.30	0	2,314	0.00%
2020/06/03	1	23.70	1	23.55	23.55	0	2,250	0.00%
2020/05/27	3	25.15	3	24.45	24.45	0	2,127	0.00%
2020/05/25	0	0.00	1	25.25	24.75	-1	2,046	-0.05%
2020/05/22	1	24.30	0	0.00	23.50	1	1,933	0.05%
2020/05/21	1	22.30	2	23.18	23.90	-1	1,837	-0.05%
2020/05/14	1	23.50	0	0.00	22.50	1	1,597	0.06%
2020/05/13	0	0.00	1	23.90	23.90	-1	1,555	-0.06%
2020/05/12	13	23.51	3	22.73	23.80	10	1,517	0.66%
2020/04/28	0	0.00	1	16.95	17.45	-1	1,228	-0.08%
2020/04/27	1	16.75	1	16.95	16.70	0	1,231	0.00%
2020/04/24	1	16.50	0	0.00	16.10	1	1,224	0.08%
2020/04/16	0	0.00	2	15.80	15.80	-2	1,261	-0.16%
2020/04/15	1	15.15	1	15.30	15.20	0	1,253	0.00%
2020/04/14	2	15.15	0	0.00	15.05	2	1,285	0.16%
2020/03/19	0	0.00	6	10.95	10.50	-6	2,126	-0.28%
2020/03/17	1	12.65	1	12.70	12.65	0	2,135	0.00%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/03/12	2	17.65	0	0.00	17.30	2	2,114	0.09%
2020/03/09	1	19.80	1	20.00	19.30	0	2,079	0.00%
2020/03/04	0	0.00	1	19.80	19.80	-1	2,075	-0.05%
2020/03/03	1	19.90	0	0.00	19.80	1	2,086	0.05%
2020/02/26	0	0.00	1	20.45	20.55	-1	2,114	-0.05%
2020/02/24	1	20.65	0	0.00	20.50	1	2,139	0.05%
2020/02/21	2	21.10	1	21.15	20.95	1	2,151	0.05%
2020/02/19	1	21.40	1	21.70	21.35	0	2,210	0.00%
2020/02/17	1	21.10	4	21.30	20.95	-3	2,210	-0.14%
2020/02/12	1	21.10	2	21.20	21.10	-1	2,271	-0.04%
2020/02/11	2	20.93	5	20.84	20.80	-3	2,270	-0.13%
2020/02/10	2	19.60	1	20.00	20.50	1	2,299	0.04%
2020/02/07	4	20.84	0	0.00	20.25	4	2,345	0.17%
2020/02/06	0	0.00	1	21.25	21.20	-1	2,381	-0.04%
2020/02/05	1	20.50	0	0.00	20.75	1	2,487	0.04%
2020/02/04	2	20.45	2	20.93	21.10	0	2,567	0.00%
2020/01/16	2	25.15	0	0.00	25.00	2	3,070	0.07%
2020/01/15	1	25.25	30	25.30	25.35	-29	3,060	-0.95%
2020/01/14	0	0.00	1	25.25	25.65	-1	3,036	-0.03%
2020/01/13	1	24.70	1	24.50	24.65	0	2,964	0.00%
2020/01/10	1	24.75	8	24.33	24.15	-7	2,959	-0.24%
2020/01/09	2	24.63	6.1	24.56	24.35	-4.1	3,019	-0.14%
2020/01/08	8	24.85	6	25.00	24.20	2	3,003	0.07%
2020/01/07	16	25.96	23	26.05	25.20	-7	2,965	-0.24%
2020/01/06	44	25.64	37	25.52	25.50	7	2,817	0.25%
2020/01/03	1	25.80	46	26.43	25.05	-45	2,734	-1.65%
2020/01/02	76	25.94	13	25.49	25.75	63	2,654	2.37%
2019/12/31	17	25.33	23	25.16	25.55	-6	2,553	-0.24%
2019/12/24	4	23.79	3	23.50	23.25	1	2,250	0.04%
2019/12/19	3	23.60	4	23.63	23.40	-1	2,438	-0.04%
2019/12/12	1	23.30	0	0.00	23.25	1	2,349	0.04%
2019/12/11	5	24.81	7	25.01	24.00	-2	2,311	-0.09%
2019/12/09	1	23.90	0	0.00	23.90	1	2,198	0.05%
2019/12/06	1	23.80	0	0.00	23.80	1	2,190	0.05%
2019/11/28	1	24.30	1	24.55	24.20	0	2,190	0.00%
2019/11/27	1	23.90	1	24.20	24.35	0	2,183	0.00%
2019/11/26	11	24.17	24	24.05	23.90	-13	2,162	-0.60%
2019/11/25	0	0.00	2	24.95	24.20	-2	2,147	-0.09%
2019/11/22	1	25.20	0	0.00	24.85	1	2,135	0.05%
2019/11/21	2	24.70	2	24.90	24.75	0	2,131	0.00%
2019/11/20	10	25.07	0	0.00	24.80	10	2,110	0.47%
2019/11/19	21	25.72	8	25.51	25.50	13	2,120	0.61%
2019/11/18	0	0.00	6	25.35	24.90	-6	2,062	-0.29%
2019/11/15	1	24.55	2	24.68	24.85	-1	2,045	-0.05%
2019/11/13	7	25.01	7	25.11	25.10	0	2,016	0.00%
2019/11/11	2	23.75	0	0.00	23.45	2	1,949	0.10%
2019/11/08	2	24.70	2	24.50	24.95	0	1,925	0.00%
2019/11/07	7	25.21	6	24.73	24.50	1	1,905	0.05%
2019/11/06	5	25.00	2	25.40	25.15	3	1,866	0.16%
2019/11/05	2	26.75	2	26.90	26.35	0	1,813	0.00%
2019/11/04	11	27.69	17	27.66	27.60	-6	1,767	-0.34%
2019/11/01	11	26.98	1	27.00	27.45	10	1,654	0.60%
2019/10/31	1	26.00	0	0.00	25.60	1	1,565	0.06%
2019/10/30	0	0.00	2	26.18	26.40	-2	1,532	-0.13%
2019/10/29	6	26.33	0	0.00	25.85	6	1,464	0.41%
2019/10/28	11	24.52	10	25.50	25.95	1	1,234	0.08%
2019/10/25	2	23.70	6	23.42	23.60	-4	1,054	-0.38%
2019/10/24	2	22.38	4	22.70	22.30	-2	925	-0.22%
2019/10/23	0	0.00	26	22.60	22.30	-26	939	-2.77%
2019/10/22	10	22.85	1	22.85	22.55	9	940	0.96%
2019/10/21	0	0.00	0.1	22.60	22.70	-0.1	948	-0.01%
2019/10/18	6	22.77	0	0.00	22.60	6	947	0.63%
2019/10/17	15	22.60	4	23.10	23.10	11	928	1.18%
2019/10/04	0	0.00	1	22.50	22.55	-1	854	-0.12%
2019/10/02	1	22.70	0	0.00	22.60	1	843	0.12%
2019/09/26	2	22.50	0	0.00	22.30	2	833	0.24%
2019/09/24	0	0.00	5	21.77	22.75	-5	705	-0.71%
2019/09/23	4	20.70	0	0.00	20.70	4	570	0.70%
2019/09/06	1	21.10	0	0.00	21.05	1	678	0.15%
2019/09/03	1	21.90	1	22.10	21.10	0	674	0.00%
2019/08/22	2	21.10	2	21.40	21.25	0	619	0.00%
2019/08/14	0	0.00	6	19.71	19.85	-6	596	-1.01%
2019/08/13	6	19.25	0	0.00	19.25	6	596	1.01%
2019/08/12	0	0.00	1	19.60	19.70	-1	601	-0.17%
2019/07/29	1	23.05	1	23.45	22.40	0	596	0.00%
2019/07/23	1	22.75	1	22.85	22.75	0	572	0.00%
2019/07/05	1	22.70	2	22.75	22.70	-1	606	-0.16%
2019/07/03	1	21.60	0	0.00	21.35	1	571	0.17%
2019/06/26	1	20.35	1	20.90	21.10	0	596	0.00%
2019/06/25	1	20.85	1	21.05	20.65	0	601	0.00%
2019/06/18	1	21.25	1	21.10	21.05	0	702	0.00%
2019/06/17	1	21.45	0	0.00	21.20	1	710	0.14%
2019/05/16	1	20.50	1	20.95	20.35	0	1,407	0.00%
2019/05/14	0	0.00	1	20.15	20.15	-1	1,406	-0.07%
2019/05/13	2	20.35	0	0.00	20.10	2	1,416	0.14%
2019/04/19	1	25.20	0	0.00	24.90	1	1,446	0.07%
2019/04/17	1	25.70	0	0.00	25.50	1	1,496	0.07%
2019/04/16	15	25.76	16	25.68	25.80	-1	1,506	-0.07%
2019/04/15	3	25.50	0	0.00	25.40	3	1,551	0.19%
2019/04/01	0	0.00	4	26.39	26.25	-4	1,715	-0.23%
2019/03/29	2	26.45	2	26.28	26.25	0	1,704	0.00%
2019/03/28	5	26.05	2	26.03	26.15	3	1,694	0.18%
2019/03/27	2	26.00	1	25.90	25.85	1	1,688	0.06%
2019/03/22	5	26.59	7	26.63	26.50	-2	1,647	-0.12%
2019/03/20	1	27.90	1	28.15	27.70	0	1,599	0.00%
2019/03/19	1	27.85	2	27.75	27.75	-1	1,598	-0.06%
2019/03/18	8	27.79	7	27.89	27.80	1	1,586	0.06%
2019/03/14	2	27.75	2	27.60	27.15	0	1,600	0.00%
2019/03/12	1	27.70	1	27.55	27.20	0	1,647	0.00%
2019/03/07	6	28.57	6	27.85	27.85	0	1,644	0.00%
2019/03/06	4	27.34	5	27.30	27.65	-1	1,588	-0.06%
2019/03/05	0	0.00	2	27.85	27.45	-2	1,581	-0.13%
2019/03/04	3	28.30	5	28.27	28.45	-2	1,556	-0.13%
2019/02/27	0	0.00	2	27.73	28.10	-2	1,531	-0.13%
2019/02/26	3	27.90	3	27.85	28.10	0	1,509	0.00%
2019/02/25	9	27.90	5	28.23	28.50	4	1,456	0.27%
2019/02/22	3	27.68	11	27.51	27.15	-8	1,379	-0.58%
2019/02/21	21	26.61	9	26.68	27.15	12	1,278	0.94%
2019/02/20	2	23.63	8	24.08	24.95	-6	1,096	-0.55%
2019/02/13	0	0.00	3	23.05	22.80	-3	1,003	-0.30%
2019/02/12	10	23.39	0	0.00	23.25	10	1,025	0.98%
2019/01/28	1	23.00	1	23.20	22.60	0	1,031	0.00%
2019/01/22	1	22.20	1	22.40	21.80	0	1,018	0.00%
2019/01/07	1	24.15	1	24.40	23.90	0	880	0.00%
2019/01/04	1	23.40	1	23.60	23.00	0	827	0.00%
2019/01/02	3	23.13	4	23.30	23.55	-1	771	-0.13%
2018/12/25	4	21.94	4	21.93	21.80	0	670	0.00%
2018/12/14	1	21.35	0	0.00	21.35	1	584	0.17%
2018/12/13	0	0.00	1	21.50	21.75	-1	577	-0.17%
2018/12/12	2	21.35	6	21.33	21.25	-4	552	-0.72%
2018/12/11	4	20.06	3	20.42	20.45	1	540	0.18%
2018/12/10	8	21.00	6	21.20	20.45	2	536	0.37%
2018/12/07	7	20.59	9	20.97	21.10	-2	496	-0.40%
2018/12/06	2	20.23	18.8	21.17	19.45	-16.8	466	-3.60%
2018/12/05	3	21.47	3	22.40	21.40	0	454	0.00%
2018/12/04	1	21.40	8	21.26	21.50	-7	409	-1.71%
2018/11/27	0	0.00	1	18.30	18.65	-1	363	-0.27%
2018/11/12	0	0.00	3	18.00	17.70	-3	376	-0.80%
2018/11/09	3	18.40	0	0.00	18.15	3	377	0.80%
2018/11/08	0	0.00	3	18.00	18.50	-3	354	-0.85%
2018/10/26	0	0.00	2	15.20	15.15	-2	337	-0.59%
2018/10/25	0	0.00	11	15.50	15.55	-11	336	-3.27%
2018/10/11	3	17.67	7	17.33	17.30	-4	391	-1.02%
2018/10/09	1	19.20	0	0.00	19.20	1	377	0.27%
2018/10/08	0	0.00	1	19.80	19.80	-1	379	-0.26%
2018/10/05	1	19.60	0	0.00	19.70	1	388	0.26%
2018/10/03	4	20.36	0	0.00	20.15	4	392	1.02%
2018/10/02	0	0.00	2	20.85	20.85	-2	401	-0.50%
2018/09/28	6	20.70	3	21.40	20.65	3	416	0.72%
2018/09/27	0	0.00	3	20.55	20.40	-3	425	-0.70%
2018/09/21	3	20.25	0	0.00	20.20	3	538	0.56%
2018/09/20	1	20.20	0	0.00	20.15	1	592	0.17%
2018/09/18	1	20.70	11	21.00	20.60	-10	601	-1.66%
2018/09/17	12	20.70	0	0.00	20.75	12	605	1.98%
2018/09/14	0	0.00	1	20.90	21.10	-1	608	-0.16%
2018/09/12	1	20.00	0	0.00	20.00	1	630	0.16%
2018/09/11	1	19.45	1	19.80	19.95	0	654	0.00%
2018/09/10	1	20.20	1	20.25	20.25	0	664	0.00%
2018/09/06	1	22.10	0	0.00	22.25	1	684	0.15%
2018/09/03	2	22.43	0	0.00	22.50	2	819	0.24%
2018/08/27	0	0.00	1	22.50	22.60	-1	1,245	-0.08%
2018/08/23	0	0.00	3	22.08	22.60	-3	1,301	-0.23%
2018/08/20	4	21.41	0	0.00	20.60	4	1,355	0.30%
2018/08/16	0	0.00	2	22.20	22.25	-2	1,342	-0.15%
2018/08/15	3	22.83	0	0.00	22.55	3	1,341	0.22%
2018/07/27	3	25.82	0	0.00	25.80	3	1,365	0.22%
2018/07/20	1	26.75	1	27.10	26.55	0	1,380	0.00%
2018/07/18	3	27.30	1	26.95	26.40	2	1,374	0.15%
2018/07/17	1	26.10	2	26.30	26.25	-1	1,327	-0.08%
2018/07/03	2	26.18	0	0.00	26.25	2	1,343	0.15%
2018/07/02	0	0.00	1	29.10	27.50	-1	1,337	-0.07%
2018/06/29	0	0.00	1	26.60	28.20	-1	1,264	-0.08%
2018/06/27	0	0.00	1	26.10	25.70	-1	1,234	-0.08%
2018/06/26	1	26.30	0	0.00	25.75	1	1,261	0.08%
2018/06/19	1	28.55	0	0.00	28.10	1	1,370	0.07%
2018/06/14	2	29.45	0	0.00	29.25	2	1,349	0.15%
2018/06/13	1	30.45	1	30.75	29.65	0	1,335	0.00%
2018/06/08	23	31.12	24	31.31	30.70	-1	1,223	-0.08%
2018/06/06	1	29.80	5	30.07	30.10	-4	1,089	-0.37%
2018/06/05	4	29.64	0	0.00	29.50	4	1,049	0.38%
2018/06/04	1	28.95	6	29.93	30.60	-5	993	-0.50%
2018/05/28	0	0.00	1	25.05	27.05	-1	769	-0.13%
2018/05/17	1	23.50	1	24.05	24.35	0	773	0.00%
2018/04/26	1	24.40	1	24.85	24.40	0	1,029	0.00%
2018/04/17	1	27.20	0	0.00	26.75	1	1,084	0.09%
2018/04/11	0	0.00	1	28.90	29.10	-1	1,103	-0.09%
2018/04/03	1	27.90	0	0.00	28.00	1	1,128	0.09%
2018/04/02	2	28.98	4	28.85	28.35	-2	1,130	-0.18%
2018/03/31	14	29.55	10	29.35	29.35	4	1,132	0.35%
2018/03/30	2	29.35	0	0.00	29.25	2	1,161	0.17%
2018/03/29	8	30.96	8	30.10	29.95	0	1,310	0.00%
2018/03/28	1	31.10	0	0.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	3	29.88	30.55	-3	1,417	-0.21%
2018/03/23	1	27.50	0	0.00	27.70	1	1,478	0.07%
2018/03/15	1	29.40	0	0.00	29.35	1	1,590	0.06%
2018/03/14	1	29.35	0	0.00	29.30	1	1,665	0.06%
2018/03/09	1	30.35	1	30.60	29.80	0	1,887	0.00%
2018/03/08	0	0.00	2	29.45	29.70	-2	2,010	-0.10%
2018/03/02	2	28.98	1	29.20	29.15	1	2,791	0.04%
2018/03/01	0	0.00	1	29.65	29.20	-1	2,912	-0.03%
2018/02/27	2	29.70	2	30.00	29.70	0	2,961	0.00%
2018/02/26	1	29.50	1	29.95	29.50	0	2,958	0.00%
2018/02/23	1	29.60	0	0.00	29.50	1	2,959	0.03%
2018/02/22	1	29.25	1	29.75	29.60	0	2,953	0.00%
2018/02/21	1	29.55	0	0.00	29.95	1	2,939	0.03%
2018/02/12	0	0.00	0.2	29.20	29.05	-0.2	2,932	-0.01%
2018/02/07	0	0.00	0.7	30.70	30.70	-0.7	2,908	-0.02%
2018/02/06	1	31.20	1	30.65	30.65	0	2,903	0.00%
2018/02/05	1	34.05	1	34.30	33.95	0	2,875	0.00%
2018/02/02	3	35.15	0	0.00	34.90	3	2,883	0.10%
2018/01/31	1	36.20	3	36.07	36.60	-2	2,849	-0.07%
2018/01/30	2	35.13	2	35.75	35.35	0	2,811	0.00%
2018/01/29	1	35.70	0	0.00	35.70	1	2,777	0.04%
2018/01/26	0	0.00	4	35.73	35.15	-4	2,757	-0.15%
2018/01/25	3	35.30	2	35.20	35.05	1	2,736	0.04%
2018/01/24	0	0.00	2	33.90	34.10	-2	2,698	-0.07%
2018/01/18	1	33.25	0	0.00	33.25	1	2,687	0.04%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/15	0	0.00	1	33.30	33.05	-1	2,665	-0.04%
2018/01/10	0	0.00	1	32.65	32.65	-1	2,618	-0.04%
2018/01/05	2	34.85	0	0.00	34.90	2	2,605	0.08%
2018/01/04	0	0.00	2	35.25	35.10	-2	2,596	-0.08%
2018/01/03	1	35.00	5	34.79	34.15	-4	2,574	-0.16%
2018/01/02	7	34.73	4	34.95	34.80	3	2,556	0.12%