華星光 (4979)-台新-新莊券商分點個股進出

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
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408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-新莊券商分點個股進出

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-新莊券商分點個股進出
台新-新莊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
2024/11/21	37.1	152.55	32.5	152.26	153.00	4.6	19,420	0.02%
2024/11/20	3.1	148.81	13	147.50	148.00	-9.9	19,356	-0.05%
2024/11/19	15	146.43	6	145.92	147.50	9	19,472	0.05%
2024/11/18	0.5	142.00	1	143.50	141.00	-0.5	19,553	0.00%
2024/11/15	7	147.36	6	145.75	146.00	1	19,574	0.01%
2024/11/14	49	154.93	52	153.00	152.00	-3	19,410	-0.02%
2024/11/13	40	158.43	36.6	152.73	149.50	3.4	19,192	0.02%
2024/11/12	13.1	158.23	13	157.50	157.50	0.1	18,911	0.00%
2024/11/11	71.3	158.99	71	159.23	157.50	0.3	18,964	0.00%
2024/11/08	86	158.78	92.3	159.10	159.00	-6.3	18,684	-0.03%
2024/11/07	32.1	153.26	33	153.18	150.00	-0.9	18,117	0.00%
2024/11/06	17	150.15	17	151.00	151.50	0	17,935	0.00%
2024/11/05	5	147.70	3	148.33	147.00	2	17,804	0.01%
2024/11/04	4.5	143.71	6	144.83	147.50	-1.5	17,688	-0.01%
2024/11/01	1	139.50	4	139.88	142.50	-3	17,533	-0.02%
2024/10/30	0	0.00	2	139.75	139.50	-2	17,470	-0.01%
2024/10/29	6	139.92	4	140.25	141.00	2	17,387	0.01%
2024/10/28	5	142.20	5.7	141.51	142.50	-0.7	17,240	0.00%
2024/10/25	7	144.64	8	142.25	142.00	-1	17,127	-0.01%
2024/10/24	5	146.50	4	143.00	143.00	1	17,102	0.01%
2024/10/23	12	146.96	16	148.84	151.00	-4	16,932	-0.02%
2024/10/22	27	147.28	23	147.89	145.50	4	16,736	0.02%
2024/10/21	15	146.70	12.1	143.72	143.50	2.9	16,512	0.02%
2024/10/18	37.3	148.28	29	148.14	145.00	8.3	16,332	0.05%
2024/10/17	26	155.19	20	155.65	154.00	6	15,905	0.04%
2024/10/16	7.3	153.50	8	155.00	154.50	-0.8	15,738	0.00%
2024/10/15	103.1	163.45	111.3	161.85	156.50	-8.2	15,472	-0.05%	大買/大賣/
2024/10/14	31.1	153.64	33	154.29	158.00	-1.9	14,676	-0.01%
2024/10/11	55.2	156.97	60	155.68	154.00	-4.9	14,277	-0.03%
2024/10/09	35.4	156.84	38.1	158.48	154.00	-2.8	13,921	-0.02%
2024/10/08	19	154.76	23	155.76	151.50	-4	13,472	-0.03%
2024/10/07	83	157.27	97.1	157.49	156.00	-14.1	13,112	-0.11%
2024/10/04	70	155.89	68	155.60	155.00	2	12,652	0.02%
2024/10/01	59.5	151.56	44.6	150.91	154.50	14.9	12,026	0.12%
2024/09/30	13.5	143.43	13	144.38	144.50	0.5	11,235	0.00%
2024/09/27	45.4	151.88	39.3	153.10	142.00	6.1	11,001	0.06%
2024/09/26	13	146.04	18.2	147.04	150.00	-5.2	9,963	-0.05%
2024/09/25	54.4	146.46	53.1	144.15	142.00	1.3	9,515	0.01%
2024/09/24	44.2	142.15	37	142.19	141.50	7.2	9,069	0.08%
2024/09/23	82	145.68	85	145.59	141.00	-3	8,767	-0.03%
2024/09/20	43	145.36	41	142.57	141.50	2	8,212	0.02%
2024/09/19	22	137.05	25	140.96	144.50	-3	7,931	-0.04%
2024/09/18	39	132.63	52.3	135.54	135.50	-13.3	7,478	-0.18%
2024/09/16	9	129.33	6	128.00	128.00	3	6,933	0.04%
2024/09/13	64.2	132.78	56	131.73	132.50	8.2	6,859	0.12%
2024/09/12	36	121.38	51	122.99	129.00	-15	6,422	-0.23%
2024/09/11	34	119.90	36	119.32	117.50	-2	6,146	-0.03%
2024/09/10	40	120.38	38	121.54	117.50	2	5,789	0.03%
2024/09/09	3	112.17	7	113.36	113.50	-4	5,352	-0.07%
2024/09/06	2	106.25	2	107.25	103.50	0	5,273	0.00%
2024/09/04	1	100.00	2	103.00	106.00	-1	5,549	-0.02%
2024/09/03	4	112.75	3	110.50	110.50	1	5,539	0.02%
2024/09/02	13	117.69	13	115.88	116.00	0	5,551	0.00%
2024/08/30	6.2	113.56	2	113.50	116.50	4.2	5,469	0.08%
2024/08/29	1	116.50	3.1	115.84	115.00	-2.1	5,358	-0.04%
2024/08/28	6	114.33	6	115.00	115.00	0	5,370	0.00%
2024/08/27	5	114.60	1.1	115.73	111.50	3.9	5,390	0.07%
2024/08/26	0	0.00	12	112.54	111.00	-12	5,345	-0.22%
2024/08/23	11	114.59	5	114.90	115.00	6	5,424	0.11%
2024/08/22	0.2	114.50	0	0.00	114.00	0.2	5,471	0.00%
2024/08/21	21	116.45	20	114.80	114.00	1	5,659	0.02%
2024/08/20	13	113.12	5.2	112.54	111.50	7.8	5,825	0.13%
2024/08/19	0	0.00	3	112.00	112.00	-3	6,035	-0.05%
2024/08/16	1	99.60	6	101.75	102.00	-5	6,072	-0.08%
2024/08/15	0	0.00	3	98.93	98.70	-3	5,989	-0.05%
2024/08/14	4.1	98.58	2	99.70	97.30	2.1	5,952	0.04%
2024/08/13	6	97.63	5	99.34	96.90	1	5,883	0.02%
2024/08/09	0	0.00	3	91.70	91.00	-3	5,620	-0.05%
2024/08/08	3	91.90	3	93.00	93.00	0	5,500	0.00%
2024/08/07	1	88.80	2	89.70	89.70	-1	5,447	-0.02%
2024/08/06	0.2	86.40	1	80.50	81.60	-0.9	5,423	-0.02%
2024/08/05	3	89.70	5	90.00	89.40	-2	5,460	-0.04%
2024/08/02	9.2	100.75	0	0.00	99.30	9.2	5,544	0.17%
2024/07/31	3	104.83	4	105.13	104.00	-1	5,560	-0.02%
2024/07/30	7	100.30	6	102.83	103.50	1	5,555	0.02%
2024/07/29	5.3	105.16	17	104.50	103.00	-11.7	5,518	-0.21%
2024/07/26	3	108.83	2	108.50	108.50	1	5,504	0.02%
2024/07/23	4	114.38	7	114.21	113.00	-3	5,525	-0.05%
2024/07/22	14	117.86	13	117.81	116.00	1	5,528	0.02%
2024/07/19	3	126.17	3	125.17	126.00	0	5,531	0.00%
2024/07/17	0	0.00	1.5	131.67	132.50	-1.5	5,522	-0.03%
2024/07/15	2	127.00	3	127.17	126.00	-1	5,521	-0.02%
2024/07/12	2.5	131.20	10	131.50	128.50	-7.5	5,616	-0.13%
2024/07/11	4	133.38	5	133.00	133.50	-1	5,675	-0.02%
2024/07/10	24	133.40	17	132.58	132.50	7	5,736	0.12%
2024/07/09	3	128.33	2	129.25	129.00	1	5,611	0.02%
2024/07/08	0	0.00	1	125.50	125.50	-1	5,582	-0.02%
2024/07/05	3	129.67	2	128.00	128.50	1	5,590	0.02%
2024/07/04	2.2	124.96	1	127.00	124.00	1.2	5,609	0.02%
2024/07/03	1	126.50	0	0.00	125.50	1	5,588	0.02%
2024/07/02	1	128.00	0	0.00	127.50	1	5,578	0.02%
2024/07/01	0	0.00	1	128.00	126.50	-1	5,585	-0.02%
2024/06/28	0	0.00	1	127.00	126.50	-1	5,609	-0.02%
2024/06/27	2	125.25	1	123.50	123.50	1	5,653	0.02%
2024/06/26	13	128.46	4	125.88	125.50	9	5,675	0.16%
2024/06/25	6.1	124.10	6	125.25	126.00	0.1	5,709	0.00%
2024/06/24	14	129.71	3.7	128.90	126.50	10.3	5,848	0.18%
2024/06/21	1.1	137.00	2	138.00	136.00	-0.9	5,955	-0.02%
2024/06/20	3	136.50	8	137.31	138.50	-5	5,966	-0.08%
2024/06/19	16	137.22	7	136.71	135.50	9	5,941	0.15%
2024/06/18	9	144.22	7	142.07	140.50	2	5,906	0.03%
2024/06/17	1	140.00	5	140.30	139.50	-4	5,849	-0.07%
2024/06/14	7	148.64	6	142.58	142.50	1	5,803	0.02%
2024/06/13	4	145.00	5	145.40	146.00	-1	5,682	-0.02%
2024/06/12	8	146.06	8.2	147.09	145.00	-0.2	5,682	0.00%
2024/06/11	13.4	142.84	21.1	142.97	141.00	-7.8	5,536	-0.14%
2024/06/07	2.4	138.19	0.1	138.50	136.00	2.3	5,495	0.04%
2024/06/06	1	139.00	3	137.83	138.00	-2	5,504	-0.04%
2024/06/05	2	134.75	2	133.25	133.50	0	5,504	0.00%
2024/06/04	4.1	137.51	2	136.75	136.00	2.1	5,653	0.04%
2024/06/03	12	138.25	12	139.00	139.00	0	5,778	0.00%
2024/05/31	3	134.67	8	135.19	131.50	-5	5,711	-0.09%
2024/05/30	2	142.25	0.2	142.50	141.50	1.8	5,633	0.03%
2024/05/29	12	147.33	2.2	145.26	145.50	9.8	5,749	0.17%
2024/05/28	17.1	150.02	5.3	149.72	148.00	11.8	5,636	0.21%
2024/05/27	12.1	149.66	28	148.04	149.00	-15.9	5,556	-0.29%
2024/05/24	24	140.83	16	141.66	139.50	8	5,604	0.14%
2024/05/23	15	137.70	18.4	141.72	143.50	-3.4	5,415	-0.06%
2024/05/22	0	0.00	6	129.75	130.50	-6	5,258	-0.11%
2024/05/21	0	0.00	0.1	119.00	119.00	-0.1	5,254	0.00%
2024/05/17	1.1	120.92	0	0.00	119.50	1.1	6,082	0.02%
2024/05/16	1	122.50	0	0.00	120.00	1	6,280	0.02%
2024/05/15	1	123.00	1	123.00	123.00	0	6,356	0.00%
2024/05/09	23	128.63	24	125.65	124.00	-1	6,567	-0.02%
2024/05/08	10	125.75	3	125.33	125.50	7	6,492	0.11%
2024/05/07	0	0.00	0.2	120.50	118.00	-0.2	6,433	0.00%
2024/05/03	0	0.00	8	120.06	120.00	-8	6,445	-0.12%
2024/05/02	2	118.00	2	118.75	118.00	0	6,453	0.00%
2024/04/30	0.3	121.67	0	0.00	121.50	0.3	6,500	0.00%
2024/04/29	0	0.00	4	118.50	120.00	-4	6,604	-0.06%
2024/04/26	4	116.88	2	119.00	115.00	2	6,617	0.03%
2024/04/25	1	116.50	0	0.00	114.00	1	6,690	0.01%
2024/04/24	1	114.00	0	0.00	115.00	1	6,937	0.01%
2024/04/23	3	111.83	2	112.00	112.50	1	7,059	0.01%
2024/04/22	3	115.33	3	114.17	111.00	0	7,104	0.00%
2024/04/19	7	116.93	6	120.08	118.00	1	7,153	0.01%
2024/04/18	20	119.90	22	119.98	122.00	-2	7,281	-0.03%
2024/04/17	11	112.82	8	111.56	118.50	3	7,544	0.04%
2024/04/16	7.1	109.49	7	110.57	108.00	0.1	7,667	0.00%
2024/04/15	5	121.90	0	0.00	119.50	5	7,601	0.07%
2024/04/11	3	129.00	1	127.00	126.50	2	7,811	0.03%
2024/04/10	1	129.50	10	131.20	131.00	-9	7,845	-0.11%
2024/04/09	0	123.50	0	124.50	123.00	0	7,839	0.00%
2024/04/08	3	124.67	0	0.00	123.50	3	7,997	0.04%
2024/04/03	3	127.67	1	127.00	127.00	2	8,132	0.02%
2024/04/02	1	127.00	0	0.00	130.50	1	8,341	0.01%
2024/04/01	1.2	128.08	4	128.00	129.00	-2.8	8,479	-0.03%
2024/03/29	1	124.50	4	123.75	124.00	-3	8,603	-0.03%
2024/03/28	13	121.65	14	121.86	122.00	-1	8,650	-0.01%
2024/03/27	8.2	123.38	43	123.60	120.50	-34.8	8,756	-0.40%
2024/03/26	18.7	132.87	8	131.94	130.00	10.7	8,752	0.12%
2024/03/25	14	141.46	0	0.00	144.00	14	8,709	0.16%
2024/03/22	2	139.25	1.3	139.10	139.00	0.7	8,783	0.01%
2024/03/21	0.4	138.75	0	0.00	138.00	0.4	8,806	0.00%
2024/03/20	4.5	143.04	1	142.50	141.00	3.5	8,816	0.04%
2024/03/18	3	147.83	2	149.00	148.00	1	8,978	0.01%
2024/03/15	0.1	149.50	1	149.00	148.50	-0.9	9,251	-0.01%
2024/03/14	0.1	149.00	5	147.50	147.50	-4.9	9,831	-0.05%
2024/03/13	26	157.75	0.1	157.50	151.50	25.9	10,057	0.26%
2024/03/12	1	154.00	0	0.00	154.50	1	9,991	0.01%
2024/03/08	5.3	149.27	16	147.47	148.50	-10.7	10,127	-0.11%
2024/03/07	5	162.65	3	161.67	155.00	2	10,062	0.02%
2024/03/06	0	0.00	1	159.50	158.00	-1	10,002	-0.01%
2024/03/05	3	165.17	7.1	162.37	162.00	-4.1	10,160	-0.04%
2024/03/04	8	164.19	8.1	164.63	164.50	-0.1	10,361	0.00%
2024/03/01	4	158.13	0	0.00	156.00	4	10,240	0.04%
2024/02/29	4	155.00	6	154.25	156.00	-2	10,254	-0.02%
2024/02/27	5.9	162.20	14	167.93	157.00	-8.1	10,264	-0.08%
2024/02/26	15	168.27	9.4	168.61	169.00	5.6	10,059	0.06%
2024/02/23	9	167.00	4	167.64	165.00	5	9,991	0.05%
2024/02/22	3.4	163.59	3	162.50	162.50	0.4	10,087	0.00%
2024/02/21	22.1	169.37	27.5	166.52	164.50	-5.4	9,981	-0.05%
2024/02/20	27.2	162.98	32	161.30	161.00	-4.8	9,819	-0.05%
2024/02/19	7.8	155.56	9.3	154.48	155.00	-1.5	9,389	-0.02%
2024/02/16	2	149.25	2	151.50	151.00	0	9,275	0.00%
2024/02/15	2	148.00	8	149.31	149.50	-6	9,195	-0.07%
2024/02/05	1	146.50	2	145.00	144.50	-1	9,111	-0.01%
2024/02/02	2.3	148.35	4	150.50	145.00	-1.7	9,144	-0.02%
2024/02/01	3	147.17	5	146.30	146.00	-2	9,201	-0.02%
2024/01/31	2	144.00	0	0.00	144.00	2	9,189	0.02%
2024/01/30	0	0.00	1	143.50	143.50	-1	9,159	-0.01%
2024/01/29	1	141.50	4	141.88	141.50	-3	9,156	-0.03%
2024/01/25	3	141.67	0	0.00	140.00	3	9,200	0.03%
2024/01/24	4	146.75	4	144.50	143.00	0	9,279	0.00%
2024/01/23	15.2	147.05	9	146.22	145.50	6.2	9,467	0.07%
2024/01/22	3	143.00	3	141.67	142.50	0	9,501	0.00%
2024/01/19	15	139.10	8	139.38	139.00	7	9,717	0.07%
2024/01/18	16	142.78	8	140.63	138.50	8	9,821	0.08%
2024/01/17	10	152.00	4	153.25	150.00	6	9,799	0.06%
2024/01/16	3.1	151.01	2.1	152.50	149.50	1	10,251	0.01%
2024/01/15	1	153.00	2.1	152.02	151.00	-1.1	10,264	-0.01%
2024/01/12	13.6	153.22	9	152.50	151.00	4.6	10,324	0.04%
2024/01/11	15.1	151.37	27.6	152.15	155.00	-12.5	10,410	-0.12%
2024/01/10	5	141.50	7	139.71	143.50	-2	10,287	-0.02%
2024/01/09	5.1	140.00	3	140.50	138.50	2.1	10,458	0.02%
2024/01/08	6	143.33	5	144.90	141.00	1	10,711	0.01%
2024/01/05	11.5	144.74	8	147.06	143.00	3.5	11,319	0.03%
2024/01/04	4	139.63	2	139.75	141.00	2	11,466	0.02%
2024/01/03	5	139.70	4	140.25	139.00	1	11,586	0.01%
2024/01/02	7.1	140.50	3	140.50	140.50	4.1	11,620	0.04%
2023/12/29	15.6	143.10	13.1	143.63	144.00	2.5	11,662	0.02%
2023/12/28	17.1	155.09	14	150.54	146.00	3.1	11,708	0.03%
2023/12/27	4	160.75	3	162.17	157.00	1	11,662	0.01%
2023/12/26	8.2	161.01	4	161.38	165.00	4.2	11,805	0.04%
2023/12/25	3	165.17	0	0.00	162.00	3	11,891	0.03%
2023/12/22	6	169.33	8	169.56	168.50	-2	12,316	-0.02%
2023/12/21	6	171.25	2.1	173.04	174.00	3.9	12,485	0.03%
2023/12/20	1	173.00	1	174.50	172.50	0	12,573	0.00%
2023/12/19	2	164.00	5	164.70	167.00	-3	12,762	-0.02%
2023/12/18	2.3	160.04	0	0.00	161.00	2.3	13,028	0.02%
2023/12/15	0.1	164.00	1	166.50	163.00	-0.9	13,440	-0.01%
2023/12/14	2	166.00	0	0.00	166.50	2	14,011	0.01%
2023/12/13	8	166.00	9.9	167.50	165.50	-1.9	14,488	-0.01%
2023/12/12	6.1	172.21	0	0.00	169.50	6.1	14,375	0.04%
2023/12/11	27	186.30	23	182.89	178.50	4	14,695	0.03%
2023/12/08	2	178.25	5.2	176.15	177.50	-3.2	14,104	-0.02%
2023/12/07	1	172.00	1	172.00	172.00	0	13,825	0.00%
2023/12/06	4	172.50	3	173.00	172.00	1	13,774	0.01%
2023/12/05	2	168.00	3	173.17	174.50	-1	13,622	-0.01%
2023/12/04	6	174.50	5	170.20	170.50	1	13,532	0.01%
2023/12/01	4.3	171.27	3	171.33	171.00	1.3	13,401	0.01%
2023/11/30	41.2	170.83	40	173.66	174.00	1.2	13,284	0.01%
2023/11/29	7	168.29	7	168.71	167.00	0	13,092	0.00%
2023/11/28	0.2	157.50	0	0.00	158.00	0.2	12,814	0.00%
2023/11/27	3.1	158.55	3	158.83	158.50	0.1	12,786	0.00%
2023/11/24	0	0.00	1	163.00	161.00	-1	12,997	-0.01%
2023/11/22	3	165.83	2	167.50	165.50	1	13,298	0.01%
2023/11/21	4	171.88	9	170.67	170.00	-5	13,415	-0.04%
2023/11/20	2.3	159.70	2	160.25	158.50	0.3	13,478	0.00%
2023/11/17	8	161.56	14.1	164.05	160.00	-6.1	13,757	-0.04%
2023/11/15	4	174.13	12	171.50	171.00	-8	13,951	-0.06%
2023/11/14	18	175.00	0	0.00	176.50	18	13,895	0.13%
2023/11/13	0	0.00	1	173.00	174.00	-1	13,897	-0.01%
2023/11/10	0	0.00	1	174.00	172.00	-1	13,881	-0.01%
2023/11/09	3	176.50	1	174.00	181.50	2	13,838	0.01%
2023/11/08	1.1	184.75	3	182.50	185.00	-1.9	13,719	-0.01%
2023/11/07	1	179.47	10	177.50	178.00	-9	13,695	-0.07%
2023/11/06	1	172.50	1	172.50	176.00	0	13,672	0.00%
2023/11/03	1	173.00	3	174.00	168.50	-2	13,643	-0.01%
2023/11/02	10	167.25	2	163.50	168.00	8	13,617	0.06%
2023/11/01	2.2	166.05	8	164.00	166.00	-5.8	13,635	-0.04%
2023/10/31	6	157.92	13	155.04	153.50	-7	13,517	-0.05%
2023/10/30	12	159.67	4.1	157.90	160.00	7.9	13,589	0.06%
2023/10/27	8	157.63	9	157.83	156.00	-1	13,992	-0.01%
2023/10/26	10	152.30	10.1	154.08	152.50	-0.1	14,340	0.00%
2023/10/25	7.4	154.28	8	154.25	152.50	-0.6	14,533	0.00%
2023/10/24	22.4	159.11	20	159.40	158.00	2.4	14,860	0.02%
2023/10/23	3	153.17	8	152.38	154.00	-5	14,338	-0.03%
2023/10/20	7	152.14	7	152.50	152.50	0	14,326	0.00%
2023/10/19	26	155.15	21	155.31	155.50	5	14,217	0.04%
2023/10/18	20	154.25	29	152.48	156.00	-9	13,995	-0.06%
2023/10/17	18.2	156.23	17	157.32	152.50	1.2	13,801	0.01%
2023/10/16	23	156.15	24	155.90	156.50	-1	13,476	-0.01%
2023/10/13	39	156.37	37	156.14	151.50	2	13,271	0.02%
2023/10/12	2	145.50	9	148.83	153.00	-7	12,622	-0.06%
2023/10/11	8.2	140.80	9.1	140.01	139.50	-0.9	12,368	-0.01%
2023/10/06	3	139.67	4	140.13	138.50	-1	12,263	-0.01%
2023/10/05	8	139.69	5	139.40	138.50	3	12,195	0.02%
2023/10/04	5	139.70	4	140.50	141.50	1	12,040	0.01%
2023/10/03	17	140.32	17	140.88	137.00	0	12,275	0.00%
2023/10/02	16	140.94	13	140.15	138.00	3	12,863	0.02%
2023/09/28	19.1	143.25	19	143.82	143.00	0.1	13,267	0.00%
2023/09/27	25	142.02	33.3	142.65	144.00	-8.3	13,517	-0.06%
2023/09/26	20.2	133.66	19.1	133.92	134.50	1.1	13,603	0.01%
2023/09/25	14	130.36	14.1	131.67	133.00	-0.1	13,526	0.00%
2023/09/22	10.2	129.94	6	131.42	133.00	4.2	13,849	0.03%
2023/09/21	7.3	126.45	12.1	125.81	125.50	-4.8	14,184	-0.03%
2023/09/20	7	128.43	9	130.50	131.00	-2	14,044	-0.01%
2023/09/19	23.2	136.63	14	134.21	128.00	9.2	13,901	0.07%
2023/09/18	14	145.04	59	145.87	142.00	-45	13,496	-0.33%
2023/09/15	1	157.50	0	0.00	157.50	1	13,461	0.01%
2023/09/14	60	176.99	111	177.23	175.00	-51	13,913	-0.37%	大賣/
2023/09/13	1	168.00	1	172.00	175.00	0	13,586	0.00%
2023/09/12	1	162.50	0	0.00	162.50	1	14,108	0.01%
2023/09/11	1	161.50	1	162.50	162.50	0	14,403	0.00%
2023/09/08	0	0.00	2	166.00	168.00	-2	14,773	-0.01%
2023/09/06	1	166.50	0	0.00	166.50	1	15,807	0.01%
2023/09/04	0	0.00	4	163.38	168.00	-4	16,634	-0.02%
2023/08/30	24	158.81	13	158.27	157.00	11	18,058	0.06%
2023/08/29	23	157.52	48	157.20	160.00	-25	18,805	-0.13%
2023/08/28	16	147.88	9	147.78	150.00	7	19,221	0.04%
2023/08/25	43	159.17	8	162.63	157.00	35	19,358	0.18%
2023/08/24	63	172.85	57	173.60	174.00	6	19,910	0.03%
2023/08/23	89	166.51	66	164.97	166.00	23	20,112	0.11%
2023/08/22	164.1	174.88	111	163.49	160.00	53.1	20,234	0.26%	大買/大賣/
2023/08/17	0	0.00	2	174.00	173.50	-2	20,017	-0.01%
2023/08/14	0	0.00	3	141.17	146.50	-3	20,277	-0.01%
2023/08/11	0	0.00	25	138.00	141.00	-25	20,308	-0.12%
2023/08/10	0	0.00	3	133.50	133.50	-3	20,358	-0.01%
2023/08/09	0	0.00	10	149.50	148.00	-10	20,442	-0.05%
2023/08/07	1	152.50	3.2	148.15	151.00	-2.2	20,689	-0.01%
2023/08/04	1	139.50	0.3	139.50	139.50	0.7	20,914	0.00%
2023/08/02	27.1	167.90	10.4	166.43	155.00	16.7	21,105	0.08%
2023/08/01	44	173.59	32	176.64	172.00	12	20,906	0.06%
2023/07/31	51.3	190.54	33	198.59	179.00	18.3	20,525	0.09%
2023/07/28	27	190.52	18	191.44	198.50	9	20,047	0.04%
2023/07/27	45.2	180.38	44	182.85	180.50	1.2	19,880	0.01%
2023/07/26	4.2	178.63	3.1	179.42	179.00	1.1	19,433	0.01%
2023/07/25	3	182.00	3	186.83	177.00	0	19,656	0.00%
2023/07/24	1	184.00	1	185.50	187.00	0	19,780	0.00%
2023/07/21	0	172.50	0	0.00	177.50	0	19,954	0.00%
2023/07/20	0	0.00	1	165.00	169.50	-1	20,169	0.00%
2023/07/19	0	0.00	1	155.00	154.50	-1	20,258	0.00%
2023/07/18	0	0.00	1	151.50	151.50	-1	20,636	0.00%
2023/07/17	0	0.00	2	169.00	168.00	-2	20,891	-0.01%
2023/07/14	1	171.00	1	165.50	171.00	0	21,644	0.00%
2023/07/13	1	154.00	2.1	159.79	155.50	-1.1	21,909	-0.01%
2023/07/12	0.1	143.06	1	145.00	149.00	-0.9	21,976	0.00%
2023/07/11	0	142.00	0	0.00	140.00	0	22,120	0.00%
2023/07/10	8.1	146.68	4	148.38	135.50	4.1	22,570	0.02%
2023/07/07	16	133.03	21.4	135.50	139.50	-5.4	22,534	-0.02%
2023/07/06	21.4	130.56	18.1	130.66	127.00	3.3	22,047	0.02%
2023/07/05	17	126.41	15	125.63	125.50	2	21,434	0.01%
2023/07/04	226.4	123.51	37	120.14	125.50	189.4	21,112	0.90%	大買/鉅額交易
2023/07/03	7	107.64	7	112.14	114.50	0	20,806	0.00%
2023/06/30	10	100.93	13	101.50	104.50	-3	20,712	-0.01%
2023/06/29	44	98.02	57	98.49	98.70	-13	20,341	-0.06%
2023/06/28	26	93.50	9	97.69	97.90	17	19,893	0.09%
2023/06/27	10	87.67	10	89.00	89.00	0	20,094	0.00%
2023/06/26	12	89.61	13	89.18	90.10	-1	19,866	-0.01%
2023/06/21	13	89.61	9.2	91.38	92.20	3.8	19,708	0.02%
2023/06/20	8.1	88.59	52	86.08	88.60	-43.9	19,208	-0.23%
2023/06/19	14.2	89.69	11	89.54	90.70	3.2	18,768	0.02%
2023/06/16	14	88.66	17	88.32	92.10	-3	18,565	-0.02%
2023/06/15	19	83.32	15	83.79	84.80	4	18,196	0.02%
2023/06/14	10	82.08	23	82.37	84.30	-13	18,049	-0.07%
2023/06/13	30	78.58	28	78.92	79.40	2	17,765	0.01%
2023/06/12	46	76.51	72	76.87	76.50	-26	17,286	-0.15%
2023/06/09	7	72.49	86	73.91	76.40	-79	16,832	-0.47%
2023/06/08	38	69.12	35	69.85	69.50	3	16,464	0.02%
2023/06/07	18	68.01	78	68.07	70.40	-60	16,277	-0.37%
2023/06/06	34	64.96	27	65.20	65.50	7	15,799	0.04%
2023/06/05	30	65.85	28.1	65.62	65.00	1.9	15,654	0.01%
2023/06/02	110.2	64.14	120	64.48	64.00	-9.8	15,416	-0.06%	大買/大賣/
2023/06/01	28	60.79	83	61.77	63.30	-55	14,530	-0.38%
2023/05/31	31	58.33	21	58.56	57.60	10	13,933	0.07%
2023/05/30	63.1	57.76	67	57.71	57.40	-3.9	13,599	-0.03%
2023/05/29	25	55.01	29	55.18	56.50	-4	12,844	-0.03%
2023/05/26	15	51.09	29	51.21	51.40	-14	12,316	-0.11%
2023/05/25	8	47.33	12	47.39	47.05	-4	12,146	-0.03%
2023/05/24	4	47.83	2	48.25	47.65	2	12,510	0.02%
2023/05/23	27	47.63	33	47.84	47.65	-6	12,804	-0.05%
2023/05/22	7	46.26	4	46.90	46.40	3	13,170	0.02%
2023/05/19	7	47.35	5	46.87	46.70	2	13,280	0.02%
2023/05/18	2	45.13	10	45.14	45.20	-8	13,342	-0.06%
2023/05/17	10	44.65	2	44.35	44.85	8	13,401	0.06%
2023/05/16	13	44.24	1	44.05	43.90	12	13,521	0.09%
2023/05/15	9	43.98	16	43.33	43.45	-7	13,738	-0.05%
2023/05/12	19	44.92	16	45.00	44.70	3	14,432	0.02%
2023/05/11	37	46.17	26	45.38	45.10	11	14,491	0.08%
2023/05/10	41	47.78	32	47.68	47.50	9	14,739	0.06%
2023/05/09	20	50.74	16	52.14	50.10	4	14,593	0.03%
2023/05/08	3	52.57	6	52.47	52.30	-3	14,584	-0.02%
2023/05/05	34	51.41	4	52.23	51.10	30	14,625	0.21%
2023/05/04	0	0.00	8	52.93	52.70	-8	14,834	-0.05%
2023/05/03	7	52.40	21	52.56	52.70	-14	14,940	-0.09%
2023/05/02	15	51.05	16	51.39	52.00	-1	15,255	-0.01%
2023/04/28	20	50.32	11	50.40	50.80	9	15,519	0.06%
2023/04/27	20	48.65	15	48.85	49.30	5	15,715	0.03%
2023/04/26	16	49.09	14	48.61	49.10	2	15,602	0.01%
2023/04/25	21	49.50	11	48.28	47.55	10	15,561	0.06%
2023/04/24	5	51.50	4	51.48	50.80	1	15,651	0.01%
2023/04/21	12	54.38	12	53.16	51.00	0	16,233	0.00%
2023/04/20	31	58.36	22	57.95	56.10	9	15,952	0.06%
2023/04/19	69	61.55	55	61.68	60.00	14	15,709	0.09%
2023/04/18	1	58.50	6	58.57	59.20	-5	14,989	-0.03%
2023/04/17	2	53.90	5	53.92	53.90	-3	14,833	-0.02%
2023/04/14	2	53.00	4	53.70	52.70	-2	14,809	-0.01%
2023/04/13	17	53.60	26	54.10	53.10	-9	14,713	-0.06%
2023/04/12	21	52.83	16.1	53.35	52.50	4.9	14,240	0.03%
2023/04/11	12	51.62	6	52.55	52.20	6	13,914	0.04%
2023/04/10	4	51.20	2	51.10	51.40	2	13,711	0.01%
2023/04/07	6	51.63	2	50.60	50.80	4	13,678	0.03%
2023/04/06	2	52.35	10	52.55	51.90	-8	13,603	-0.06%
2023/03/31	2	51.50	13	51.53	51.50	-11	13,485	-0.08%
2023/03/30	8	50.91	7	51.07	50.70	1	13,582	0.01%
2023/03/29	4	50.00	7	50.22	51.10	-3	13,391	-0.02%
2023/03/28	12	50.32	9	50.31	48.50	3	13,112	0.02%
2023/03/27	4	47.94	2	48.23	48.05	2	12,701	0.02%
2023/03/24	5	47.23	8	46.99	47.50	-3	12,630	-0.02%
2023/03/23	3	46.12	5	46.38	45.95	-2	12,567	-0.02%
2023/03/22	4	46.05	3	46.20	46.35	1	12,608	0.01%
2023/03/21	12	46.22	12	45.53	45.45	0	12,623	0.00%
2023/03/20	5	45.62	8	45.06	45.80	-3	12,591	-0.02%
2023/03/17	10	43.48	8	43.81	43.10	2	12,405	0.02%
2023/03/16	5	45.11	5	44.92	44.15	0	12,317	0.00%
2023/03/15	9	46.89	6	47.83	46.55	3	12,378	0.02%
2023/03/14	2	47.10	2.1	47.40	47.00	-0.1	12,440	0.00%
2023/03/13	1	46.50	1.1	47.58	47.10	-0.1	12,889	0.00%
2023/03/10	7.1	49.11	5	48.72	48.20	2.1	14,009	0.01%
2023/03/09	11	52.26	2	51.90	50.60	9	14,839	0.06%
2023/03/08	5	51.56	9	51.73	51.80	-4	15,272	-0.03%
2023/03/07	8	51.08	12	50.86	50.90	-4	15,925	-0.03%
2023/03/06	10	49.10	8	49.19	49.10	2	15,791	0.01%
2023/03/03	3	48.47	35	48.71	48.25	-32	15,673	-0.20%
2023/03/02	5	48.13	2	48.13	48.20	3	15,631	0.02%
2023/03/01	3	47.80	0	0.00	47.35	3	15,591	0.02%
2023/02/24	5	48.29	5	48.25	47.60	0	15,639	0.00%
2023/02/23	7	48.09	7	47.96	48.00	0	15,656	0.00%
2023/02/22	10	49.56	6	48.93	48.70	4	15,445	0.03%
2023/02/21	13	54.99	16	54.36	54.10	-3	15,113	-0.02%
2023/02/20	15	54.57	12	53.64	55.00	3	14,783	0.02%
2023/02/17	14	51.44	12	51.43	51.30	2	14,276	0.01%
2023/02/16	1	51.80	5.1	51.58	52.20	-4.1	14,087	-0.03%
2023/02/15	3.1	50.33	4	50.48	50.40	-0.9	13,916	-0.01%
2023/02/14	14	50.64	13	50.47	49.70	1	13,857	0.01%
2023/02/13	16	50.95	14.1	51.07	50.70	1.9	13,710	0.01%
2023/02/10	34.1	52.26	44	52.18	51.50	-9.9	13,452	-0.07%
2023/02/09	2	49.53	7	49.52	50.70	-5	12,702	-0.04%
2023/02/08	12	50.91	20	50.74	49.10	-8	12,586	-0.06%
2023/02/07	7	48.50	2	48.88	49.40	5	12,211	0.04%
2023/02/06	10	48.92	10	48.80	48.55	0	12,110	0.00%
2023/02/03	18	48.58	0	0.00	47.65	18	11,964	0.15%
2023/02/02	18	48.67	5	50.36	49.60	13	11,797	0.11%
2023/02/01	5	49.30	8	49.06	48.40	-3	11,384	-0.03%
2023/01/31	28	48.60	19	49.09	49.40	9	11,123	0.08%
2023/01/30	29	47.97	47	46.84	48.85	-18	10,565	-0.17%
2023/01/17	23	44.63	25	44.34	44.45	-2	10,143	-0.02%
2023/01/16	1	42.25	1	42.05	42.10	0	9,662	0.00%
2023/01/13	6	41.89	1	41.60	42.00	5	9,590	0.05%
2023/01/12	14	42.18	15	42.24	42.50	-1	9,425	-0.01%
2023/01/11	91	43.81	71	42.83	42.30	20	9,065	0.22%
2023/01/10	0	0.00	14	44.11	44.85	-14	8,348	-0.17%
2023/01/09	25	40.06	28	40.55	40.80	-3	8,206	-0.04%
2023/01/06	12	39.24	12	39.44	39.50	0	8,114	0.00%
2023/01/05	18	40.27	2	39.80	39.60	16	8,046	0.20%
2023/01/04	6	41.67	1	41.60	41.65	5	7,904	0.06%
2023/01/03	2	41.53	1	41.90	41.60	1	7,805	0.01%
2022/12/28	2	40.55	4	40.84	40.70	-2	7,677	-0.03%
2022/12/27	1	41.80	2	42.20	41.80	-1	7,597	-0.01%
2022/12/26	8	42.24	6	42.24	42.25	2	7,521	0.03%
2022/12/23	9	42.08	3	42.12	41.60	6	7,400	0.08%
2022/12/22	10	44.33	4	43.35	43.10	6	7,244	0.08%
2022/12/21	2	47.68	0	0.00	47.85	2	7,004	0.03%
2022/12/16	0	0.00	4	52.10	51.00	-4	7,104	-0.06%
2022/12/14	0	0.00	6	50.04	54.70	-6	7,095	-0.08%
2022/12/13	2	51.70	4	52.00	51.70	-2	7,041	-0.03%
2022/12/12	8	52.45	0	0.00	52.00	8	7,009	0.11%
2022/12/08	0	0.00	1	49.00	50.50	-1	7,085	-0.01%
2022/12/07	0	48.76	3	50.50	49.20	-3	7,066	-0.04%
2022/12/05	7	52.83	10	52.76	53.00	-3	6,922	-0.04%
2022/12/02	52	53.19	45	51.49	51.20	7	6,501	0.11%
2022/12/01	20	49.04	26	48.61	51.30	-6	5,283	-0.11%
2022/11/30	17	44.65	23	45.61	46.65	-6	4,347	-0.14%
2022/11/29	40	40.83	35.6	39.91	42.45	4.5	3,858	0.12%
2022/11/28	0	0.00	14	38.56	38.60	-14	3,050	-0.46%
2022/11/24	0	0.00	0.1	35.70	35.60	-0.1	2,940	0.00%
2022/11/23	1	36.00	1	36.30	36.25	0	2,940	0.00%
2022/11/22	3.1	35.96	0	0.00	36.00	3.1	2,943	0.11%
2022/11/21	4.1	37.44	1	36.55	36.80	3.1	2,890	0.11%
2022/11/18	1	34.70	1	34.25	35.95	0	2,836	0.00%
2022/11/11	1	34.50	1	35.20	33.90	0	2,893	0.00%
2022/11/10	1	34.50	1	34.55	34.30	0	2,877	0.00%
2022/11/09	1	33.70	0	0.00	33.50	1	2,864	0.03%
2022/10/17	0	30.45	3	30.45	32.40	-3	3,742	-0.08%
2022/10/11	0	0.00	2	32.80	33.00	-2	3,802	-0.05%
2022/10/06	2	35.53	0	0.00	36.20	2	3,962	0.05%
2022/10/05	0	0.00	0.2	35.89	36.00	-0.2	4,061	0.00%
2022/09/29	0	0.00	1	33.45	33.55	-1	4,352	-0.02%
2022/09/28	5	34.51	0	0.00	33.55	5	4,408	0.11%
2022/09/27	2	35.05	0	0.00	37.25	2	4,521	0.04%
2022/09/26	6.2	36.43	0	0.00	35.90	6.2	4,622	0.13%
2022/09/23	4	37.55	0	0.00	37.55	4	4,669	0.09%
2022/09/22	3	39.10	59	40.08	40.20	-56	4,665	-1.20%
2022/09/19	0	0.00	1	37.15	37.00	-1	4,579	-0.02%
2022/09/16	1	39.60	0	0.00	38.55	1	4,541	0.02%
2022/09/15	53	39.96	0	0.00	39.90	53	4,487	1.18%
2022/09/13	7	38.47	1	38.55	38.25	6	4,320	0.14%
2022/09/12	1	38.90	0	0.00	39.00	1	4,261	0.02%
2022/09/08	0.1	37.00	40	35.35	36.45	-40	4,179	-0.96%
2022/09/06	0	0.00	0.1	34.25	33.65	-0.1	4,059	0.00%
2022/09/05	40	39.37	8	35.28	34.60	32	4,000	0.80%
2022/09/02	0	0.00	1	37.85	37.90	-1	3,869	-0.03%
2022/09/01	0.1	37.80	6	37.65	37.65	-5.9	3,844	-0.15%
2022/08/30	9.1	38.98	0	0.00	38.80	9.1	3,784	0.24%
2022/08/29	0	0.00	0.6	38.42	38.00	-0.6	3,757	-0.02%
2022/08/26	6	39.53	0	0.00	39.35	6	3,727	0.16%
2022/08/25	0	0.00	2	41.15	41.15	-2	3,665	-0.05%
2022/08/23	0.1	38.40	22	38.50	38.85	-21.9	3,557	-0.62%
2022/08/22	0.3	39.49	5	39.70	39.05	-4.7	3,516	-0.13%
2022/08/19	25	39.72	0	0.00	39.90	25	3,461	0.72%
2022/08/18	0	0.00	2	37.38	37.65	-2	3,335	-0.06%
2022/08/16	0.1	37.30	10	37.25	37.20	-9.9	3,242	-0.31%
2022/08/15	10	38.00	2	37.85	38.00	8	3,211	0.25%
2022/08/12	0	0.00	1	37.20	36.05	-1	3,136	-0.03%
2022/08/11	0	0.00	3	37.08	36.05	-3	3,052	-0.10%
2022/08/10	2	34.95	1	35.65	35.00	1	2,947	0.03%
2022/08/09	5	33.07	0	0.00	35.05	5	2,803	0.18%
2022/08/08	0	0.00	1	32.20	33.70	-1	2,654	-0.04%
2022/08/03	0.1	27.35	0	0.00	26.60	0.1	2,392	0.00%
2022/08/01	0.1	28.90	0	0.00	29.00	0.1	2,309	0.00%
2022/07/28	1	28.50	0	0.00	28.50	1	2,211	0.05%
2022/07/26	2	30.15	0	0.00	29.45	2	2,130	0.09%
2022/07/25	1	28.85	0	0.00	30.40	1	2,028	0.05%
2022/07/20	0	0.00	3	27.75	27.10	-3	1,863	-0.16%
2022/07/19	0	0.00	3	27.50	27.50	-3	1,835	-0.16%
2022/07/15	0	0.00	4	26.49	26.25	-4	1,754	-0.23%
2022/07/14	3.2	27.38	0	0.00	28.15	3.2	1,684	0.19%
2022/07/13	4	28.28	1	29.05	29.50	3	1,568	0.19%
2022/07/12	4	28.35	5	28.70	29.00	-1	1,442	-0.07%
2022/07/11	0	0.00	20	26.83	27.00	-20	1,328	-1.51%
2022/07/08	25	27.00	6	27.44	27.00	19	1,262	1.50%
2022/07/07	0	0.00	11	25.66	25.85	-11	1,126	-0.98%
2022/07/06	13	24.67	3	24.93	23.50	10	1,055	0.95%
2022/07/05	6	25.67	1	26.40	25.85	5	972	0.51%
2022/07/04	1	25.85	18	24.85	25.85	-17	808	-2.10%
2022/07/01	14	23.06	5	23.40	23.50	9	680	1.32%
2022/06/30	5	22.04	49	21.82	22.60	-44	560	-7.85%
2022/06/29	40	20.60	0	0.00	20.60	40	431	9.28%
2022/06/28	0	0.00	1	18.70	18.75	-1	384	-0.26%
2022/06/13	0	0.00	1	19.70	19.75	-1	374	-0.27%
2022/06/10	0	0.00	2	19.65	19.70	-2	374	-0.53%
2022/06/09	1	19.60	1	19.65	19.60	0	375	0.00%
2022/06/07	3	19.72	0	0.00	19.65	3	377	0.80%
2022/06/02	0	0.00	1	19.55	19.25	-1	371	-0.27%
2022/05/31	1	19.00	0	0.00	18.95	1	363	0.27%
2022/04/27	0	18.25	0	0.00	18.05	0	279	0.00%
2022/04/19	0	0.00	1	18.55	18.80	-1	227	-0.44%
2022/04/15	1	18.00	0	0.00	18.00	1	216	0.46%
2022/04/14	0	18.30	0	0.00	18.10	0	218	0.00%
2022/04/11	0	0.00	1	18.50	18.40	-1	276	-0.36%
2022/04/07	1	18.05	0	0.00	18.00	1	298	0.34%
2022/03/11	0	0.00	3	17.55	17.60	-3	492	-0.61%
2022/01/07	0	0.00	20	18.50	18.55	-20	781	-2.56%
2022/01/05	0	0.00	2	19.70	18.85	-2	774	-0.26%
2022/01/04	2	19.90	4	20.20	19.90	-2	755	-0.26%
2022/01/03	0	0.00	8	20.00	19.85	-8	717	-1.11%
2021/12/30	22	20.10	2	20.10	20.10	20	710	2.81%
2021/12/28	12	19.72	0	0.00	19.85	12	664	1.81%
2021/12/09	0	0.00	1	19.50	19.60	-1	532	-0.19%
2021/12/01	0	0.00	1	18.70	18.60	-1	511	-0.20%
2021/11/29	1	17.80	1	17.65	18.05	0	524	0.00%
2021/11/23	0	0.00	2	19.20	19.15	-2	508	-0.39%
2021/11/17	3	20.15	0	0.00	19.95	3	408	0.73%
2021/11/16	0	0.00	2	19.58	19.60	-2	318	-0.63%
2021/11/01	0	0.00	1	17.65	17.65	-1	276	-0.36%
2021/10/27	0	0.00	2	17.20	17.70	-2	363	-0.55%
2021/09/08	0	0.00	1	16.85	16.85	-1	727	-0.14%
2021/07/23	3	20.60	0	0.00	20.35	3	974	0.31%
2021/07/16	0	0.00	2	19.90	19.55	-2	1,156	-0.17%
2021/07/15	2	19.25	0	0.00	19.40	2	1,237	0.16%
2021/07/14	0	0.00	1	19.80	19.50	-1	1,241	-0.08%
2021/07/13	0	0.00	4	19.95	19.40	-4	1,227	-0.33%
2021/07/12	5	19.00	0	0.00	18.90	5	1,227	0.41%
2021/07/08	0	0.00	1	19.10	19.10	-1	1,271	-0.08%
2021/07/06	1	19.45	0	0.00	19.35	1	1,328	0.08%
2021/06/30	0	0.00	4	19.00	18.85	-4	1,457	-0.27%
2021/06/25	0	0.00	3	19.70	19.50	-3	1,583	-0.19%
2021/06/22	1	19.00	0	0.00	19.00	1	1,605	0.06%
2021/06/16	0	0.00	5	20.45	20.70	-5	1,615	-0.31%
2021/06/08	0	0.00	1	18.65	18.50	-1	1,660	-0.06%
2021/06/04	1	19.00	0	0.00	18.75	1	1,800	0.06%
2021/06/02	2	20.60	0	0.00	20.00	2	1,790	0.11%
2021/05/28	5	19.65	0	0.00	19.65	5	1,676	0.30%
2021/05/12	3	18.50	0	0.00	17.30	3	1,686	0.18%
2021/05/11	1	19.20	0	0.00	19.10	1	1,660	0.06%
2021/05/05	2	20.60	0	0.00	20.60	2	1,630	0.12%
2021/05/03	1	22.10	0	0.00	21.80	1	1,607	0.06%
2021/04/27	3	24.05	4	23.91	24.20	-1	1,594	-0.06%
2021/04/22	4	23.25	0	0.00	22.95	4	1,422	0.28%
2021/04/16	2	25.35	0	0.00	25.20	2	1,271	0.16%
2021/04/14	0	0.00	1	24.35	25.70	-1	1,256	-0.08%
2021/04/13	2	25.40	1	25.20	25.90	1	1,261	0.08%
2021/04/12	0	0.00	2	25.85	26.05	-2	1,247	-0.16%
2021/04/09	3	25.80	3	25.85	25.95	0	1,216	0.00%
2021/04/08	0	0.00	3	25.42	25.50	-3	1,149	-0.26%
2021/04/01	10	25.50	19	25.57	25.25	-9	1,108	-0.81%
2021/03/23	3	24.07	0	0.00	23.90	3	971	0.31%
2021/03/17	0	0.00	1	24.05	24.15	-1	975	-0.10%
2021/03/16	0	0.00	3	23.85	23.90	-3	989	-0.30%
2021/03/15	3	24.17	3	23.90	24.10	0	1,021	0.00%
2021/03/11	6	23.48	0	0.00	23.75	6	1,011	0.59%
2021/03/10	0	0.00	9	24.48	24.50	-9	996	-0.90%
2021/03/09	0	0.00	1	22.25	22.30	-1	1,143	-0.09%
2021/03/05	2	22.90	0	0.00	22.55	2	1,175	0.17%
2021/03/03	0	0.00	1	22.90	22.85	-1	1,211	-0.08%
2021/03/02	2	23.10	0	0.00	23.10	2	1,222	0.16%
2021/02/26	1	23.30	0	0.00	23.40	1	1,242	0.08%
2021/02/24	2	23.90	0	0.00	23.50	2	1,290	0.15%
2021/02/23	6	24.15	0	0.00	24.10	6	1,336	0.45%
2021/02/22	0	0.00	3	25.10	24.65	-3	1,356	-0.22%
2021/02/19	4	24.20	0	0.00	24.20	4	1,326	0.30%
2021/02/18	0	0.00	2	23.88	24.10	-2	1,397	-0.14%
2021/01/29	0	0.00	1	22.40	22.25	-1	1,615	-0.06%
2021/01/26	2	22.20	0	0.00	22.20	2	1,626	0.12%
2021/01/25	1	22.80	2	22.90	22.85	-1	1,626	-0.06%
2021/01/22	2	21.80	1	22.70	22.70	1	1,632	0.06%
2021/01/20	1	23.00	0	0.00	22.35	1	1,622	0.06%
2021/01/19	1	24.10	0	0.00	24.00	1	1,611	0.06%
2021/01/14	1	25.05	0	0.00	24.95	1	1,610	0.06%
2021/01/13	1	25.30	0	0.00	25.00	1	1,622	0.06%
2021/01/12	5	25.50	0	0.00	25.15	5	1,635	0.31%
2021/01/08	1	25.40	1	25.70	25.40	0	1,676	0.00%
2021/01/06	1	27.40	7	27.49	26.50	-6	1,663	-0.36%
2020/12/31	1	27.25	8	27.21	26.95	-7	1,715	-0.41%
2020/12/28	7	26.34	0	0.00	26.40	7	1,710	0.41%
2020/12/25	1	26.20	0	0.00	26.20	1	1,713	0.06%
2020/12/17	0	0.00	3	26.90	26.75	-3	1,872	-0.16%
2020/12/15	5	26.47	0	0.00	26.15	5	1,910	0.26%
2020/12/10	2	27.05	0	0.00	27.10	2	2,064	0.10%
2020/12/08	3	28.15	0	0.00	28.05	3	2,223	0.13%
2020/12/07	3	28.45	0	0.00	28.15	3	2,292	0.13%
2020/12/03	1	29.10	4	29.04	29.30	-3	2,294	-0.13%
2020/12/02	0	0.00	2	28.25	28.35	-2	2,111	-0.09%
2020/12/01	5	27.84	0	0.00	27.70	5	2,160	0.23%
2020/11/27	0	0.00	1	29.05	28.80	-1	2,428	-0.04%
2020/11/26	0	0.00	1	28.60	28.60	-1	2,423	-0.04%
2020/11/24	2	28.98	0	0.00	28.15	2	2,414	0.08%
2020/11/20	1	29.30	0	0.00	28.70	1	2,430	0.04%
2020/11/17	5	28.30	16	27.82	28.15	-11	2,480	-0.44%
2020/11/13	1	26.75	0	0.00	26.80	1	2,597	0.04%
2020/11/11	0	0.00	3	26.60	26.60	-3	2,772	-0.11%
2020/11/10	6	26.23	0	0.00	26.20	6	2,921	0.21%
2020/11/09	4	27.58	6	27.53	27.10	-2	3,255	-0.06%
2020/11/06	0	0.00	3	26.77	26.35	-3	3,287	-0.09%
2020/10/30	1	25.10	0	0.00	25.00	1	3,336	0.03%
2020/10/28	0	0.00	2	25.90	25.80	-2	3,406	-0.06%
2020/10/27	1	26.00	0	0.00	26.05	1	3,465	0.03%
2020/10/26	2	26.55	0	0.00	26.45	2	3,504	0.06%
2020/10/23	3	26.75	0	0.00	26.75	3	3,601	0.08%
2020/10/22	6	26.73	1	27.15	26.70	5	3,745	0.13%
2020/10/19	0	0.00	2	27.50	26.50	-2	4,379	-0.05%
2020/10/15	2	26.00	0	0.00	26.00	2	4,547	0.04%
2020/10/12	1	26.90	0	0.00	26.15	1	4,650	0.02%
2020/09/17	1	30.55	0	0.00	29.95	1	7,144	0.01%
2020/09/16	0	0.00	2	29.95	29.90	-2	7,134	-0.03%
2020/09/15	1	31.40	0	0.00	30.65	1	7,208	0.01%
2020/09/02	1	29.90	1	30.30	31.10	0	6,930	0.00%
2020/08/28	5	27.43	9	27.43	27.45	-4	6,820	-0.06%
2020/08/27	1	27.75	0	0.00	27.40	1	6,824	0.01%
2020/08/25	1	28.35	1	27.90	27.70	0	6,822	0.00%
2020/08/24	1	27.40	3	27.62	27.45	-2	6,819	-0.03%
2020/08/21	3	27.33	0	0.00	27.75	3	6,827	0.04%
2020/08/20	0	0.00	4	26.10	25.80	-4	6,782	-0.06%
2020/08/19	1	30.80	2	30.53	28.60	-1	6,700	-0.01%
2020/08/18	0	0.00	5	30.45	30.85	-5	6,735	-0.07%
2020/08/17	6	32.23	2	32.45	31.55	4	6,751	0.06%
2020/08/14	5	31.94	6	32.36	31.80	-1	6,747	-0.01%
2020/08/13	3	31.75	0	0.00	33.05	3	6,606	0.05%
2020/08/12	3	27.20	6	28.80	30.10	-3	6,279	-0.05%
2020/08/07	2	27.83	2	28.03	28.20	0	6,290	0.00%
2020/08/06	0	0.00	1	29.00	28.20	-1	6,313	-0.02%
2020/08/03	1	28.05	1	28.60	28.20	0	6,424	0.00%
2020/07/30	1	27.40	0	0.00	27.75	1	6,375	0.02%
2020/07/28	2	26.60	1	29.50	26.60	1	6,282	0.02%
2020/07/27	4	29.33	3	30.33	28.85	1	6,184	0.02%
2020/07/24	6	33.24	4	31.95	31.80	2	6,070	0.03%
2020/07/23	0	0.00	1	31.50	31.20	-1	5,660	-0.02%
2020/07/22	2	31.70	3	32.47	31.75	-1	5,608	-0.02%
2020/07/21	0	0.00	1	31.40	31.75	-1	5,490	-0.02%
2020/07/17	1	29.20	0	0.00	29.25	1	5,456	0.02%
2020/07/16	1	29.10	1	30.00	30.55	0	5,427	0.00%
2020/07/13	3	31.37	0	0.00	31.50	3	5,304	0.06%
2020/07/10	2	31.25	2	31.85	31.50	0	5,255	0.00%
2020/07/09	1	34.10	0	0.00	34.00	1	5,149	0.02%
2020/07/08	0	0.00	4	34.85	35.25	-4	5,049	-0.08%
2020/07/07	12	35.93	9	36.11	35.35	3	4,966	0.06%
2020/07/06	2	33.98	3	34.52	35.30	-1	4,304	-0.02%
2020/07/03	7	31.26	8	31.38	32.10	-1	4,067	-0.02%
2020/07/02	6	28.67	1	28.90	29.20	5	3,614	0.14%
2020/07/01	1	26.10	3	25.72	26.55	-2	3,275	-0.06%
2020/06/30	1	24.25	0	0.00	24.25	1	2,928	0.03%
2020/06/29	5	23.66	3	22.95	22.95	2	2,782	0.07%
2020/06/22	2	24.35	0	0.00	23.45	2	2,670	0.07%
2020/06/18	0	0.00	2	22.40	22.15	-2	2,359	-0.08%
2020/06/17	2	22.10	0	0.00	22.10	2	2,350	0.09%
2020/06/15	3	22.15	3	21.30	21.30	0	2,314	0.00%
2020/06/12	0	0.00	10	21.10	21.10	-10	2,282	-0.44%
2020/06/11	0	0.00	0.1	21.20	21.10	-0.1	2,307	0.00%
2020/06/10	8	22.50	0	0.00	22.35	8	2,333	0.34%
2020/06/03	2	23.55	0	0.00	23.55	2	2,250	0.09%
2020/06/02	0	0.00	0	23.35	23.35	0	2,249	0.00%
2020/05/27	15	25.00	15	24.70	24.45	0	2,127	0.00%
2020/05/26	3	24.63	4	24.51	24.40	-1	2,088	-0.05%
2020/05/25	3	24.55	2	24.38	24.75	1	2,046	0.05%
2020/05/18	2	22.60	0	0.00	20.95	2	1,723	0.12%
2020/05/14	0	0.00	15	23.50	22.50	-15	1,597	-0.94%
2020/05/13	15	23.80	1	23.80	23.90	14	1,555	0.90%
2020/05/12	1	22.65	1	23.65	23.80	0	1,517	0.00%
2020/05/11	1	22.05	0	0.00	22.40	1	1,391	0.07%
2020/05/07	0	0.00	2	20.10	20.45	-2	1,295	-0.15%
2020/04/27	0	0.00	1	16.35	16.70	-1	1,231	-0.08%
2020/04/24	1	16.15	0	0.00	16.10	1	1,224	0.08%
2020/04/23	0	0.00	2	16.35	16.60	-2	1,194	-0.17%
2020/04/22	0	0.00	1	14.50	15.10	-1	1,149	-0.09%
2020/04/20	1	15.80	0	0.00	15.80	1	1,237	0.08%
2020/04/14	0	0.00	2	14.85	15.05	-2	1,285	-0.16%
2020/04/13	2	14.58	0	0.00	14.35	2	1,424	0.14%
2020/04/10	2	14.78	0	0.00	14.80	2	1,506	0.13%
2020/04/09	0	0.00	1	14.85	14.80	-1	1,574	-0.06%
2020/04/08	1	13.80	1	13.80	14.45	0	1,647	0.00%
2020/04/07	1	13.05	0	0.00	13.15	1	1,951	0.05%
2020/03/25	0	0.00	1	11.05	11.20	-1	2,075	-0.05%
2020/03/24	2	10.55	0	0.00	10.55	2	2,119	0.09%
2020/03/19	0	0.00	2	10.50	10.50	-2	2,126	-0.09%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/11	0	0.00	5	20.00	19.20	-5	2,086	-0.24%
2020/03/10	1	19.25	0	0.00	19.40	1	2,077	0.05%
2020/03/09	2	19.70	0	0.00	19.30	2	2,079	0.10%
2020/03/02	0	0.00	1	19.10	19.50	-1	2,101	-0.05%
2020/02/25	1	20.25	0	0.00	20.40	1	2,122	0.05%
2020/02/20	2	21.35	2	21.70	21.25	0	2,202	0.00%
2020/02/19	0	0.00	2	21.35	21.35	-2	2,210	-0.09%
2020/02/18	1	20.75	0	0.00	20.75	1	2,194	0.05%
2020/02/17	3	21.03	0	0.00	20.95	3	2,210	0.14%
2020/02/12	0	0.00	2	21.15	21.10	-2	2,271	-0.09%
2020/02/11	0	0.00	1	20.80	20.80	-1	2,270	-0.04%
2020/02/10	1	20.45	0	0.00	20.50	1	2,299	0.04%
2020/02/05	2	20.85	2	20.90	20.75	0	2,487	0.00%
2020/02/04	2	20.95	0	0.00	21.10	2	2,567	0.08%
2020/01/31	0	0.00	1	20.50	21.45	-1	2,600	-0.04%
2020/01/30	0	0.00	1	22.35	22.35	-1	2,811	-0.04%
2020/01/14	0	0.00	1	25.30	25.65	-1	3,036	-0.03%
2020/01/09	2	24.75	3	24.35	24.35	-1	3,019	-0.03%
2020/01/07	2	26.20	3	26.07	25.20	-1	2,965	-0.03%
2020/01/06	1	25.50	0	0.00	25.50	1	2,817	0.04%
2020/01/03	0	0.00	1	26.45	25.05	-1	2,734	-0.04%
2020/01/02	3	25.65	2	26.03	25.75	1	2,654	0.04%
2019/12/31	67	25.10	67	25.48	25.55	0	2,553	0.00%
2019/12/30	3	24.00	0	0.00	23.90	3	2,237	0.13%
2019/12/25	1	23.25	2	23.58	23.60	-1	2,248	-0.04%
2019/12/24	1	23.45	4	23.95	23.25	-3	2,250	-0.13%
2019/12/23	4	23.29	1	23.85	23.20	3	2,242	0.13%
2019/12/20	1	23.45	0	0.00	23.35	1	2,311	0.04%
2019/12/17	0	0.00	2	23.50	23.25	-2	2,384	-0.08%
2019/12/11	2	24.90	0	0.00	24.00	2	2,311	0.09%
2019/11/26	0	0.00	1	23.90	23.90	-1	2,162	-0.05%
2019/11/25	3	25.15	3	24.25	24.20	0	2,147	0.00%
2019/11/22	2	24.95	2	24.85	24.85	0	2,135	0.00%
2019/11/21	3	24.82	2	24.75	24.75	1	2,131	0.05%
2019/11/20	1	24.80	0	0.00	24.80	1	2,110	0.05%
2019/11/19	6	25.54	7	25.50	25.50	-1	2,120	-0.05%
2019/11/18	2	25.30	0	0.00	24.90	2	2,062	0.10%
2019/11/13	0	0.00	3	25.10	25.10	-3	2,016	-0.15%
2019/11/12	5	23.91	6	23.75	23.75	-1	1,958	-0.05%
2019/11/11	0	0.00	1	23.45	23.45	-1	1,949	-0.05%
2019/11/08	9	24.89	5	24.95	24.95	4	1,925	0.21%
2019/11/07	4	25.05	4	24.50	24.50	0	1,905	0.00%
2019/11/06	0	0.00	1	25.85	25.15	-1	1,866	-0.05%
2019/11/05	2	26.30	2	26.35	26.35	0	1,813	0.00%
2019/11/04	3	28.02	4	28.10	27.60	-1	1,767	-0.06%
2019/11/01	2	27.23	2	27.35	27.45	0	1,654	0.00%
2019/10/29	3	26.53	3	27.08	25.85	0	1,464	0.00%
2019/10/28	1	25.50	0	0.00	25.95	1	1,234	0.08%
2019/10/25	6	23.24	6	23.91	23.60	0	1,054	0.00%
2019/10/17	1	23.00	1	23.15	23.10	0	928	0.00%
2019/10/02	2	22.35	2	22.75	22.60	0	843	0.00%
2019/09/26	0	0.00	2	22.73	22.30	-2	833	-0.24%
2019/09/25	2	22.95	5	22.70	22.30	-3	787	-0.38%
2019/09/23	0	0.00	3	20.65	20.70	-3	570	-0.53%
2019/09/05	1	21.05	0	0.00	21.05	1	675	0.15%
2019/09/04	0	0.00	3	21.23	21.10	-3	681	-0.44%
2019/09/03	3	21.85	2	21.28	21.10	1	674	0.15%
2019/08/27	5	20.25	0	0.00	20.15	5	636	0.79%
2019/08/22	3	21.30	3	20.88	21.25	0	619	0.00%
2019/07/30	0	0.00	3	21.77	21.40	-3	600	-0.50%
2019/07/29	3	23.02	0	0.00	22.40	3	596	0.50%
2019/07/26	0	0.00	1	23.00	23.00	-1	587	-0.17%
2019/07/25	5	22.85	0	0.00	22.85	5	586	0.85%
2019/06/20	0	0.00	2	21.55	21.30	-2	633	-0.32%
2019/06/17	2	21.20	0	0.00	21.20	2	710	0.28%
2019/04/30	3	22.55	3	21.90	22.60	0	1,432	0.00%
2019/04/01	0	26.10	1	26.70	26.25	-1	1,715	-0.06%
2019/03/05	0	0.00	4	28.30	27.45	-4	1,581	-0.25%
2019/02/22	0	0.00	2	27.65	27.15	-2	1,379	-0.15%
2019/02/21	7	26.64	1	26.75	27.15	6	1,278	0.47%
2019/02/20	1	24.75	5	23.30	24.95	-4	1,096	-0.36%
2019/02/12	0	0.00	2	22.75	23.25	-2	1,025	-0.20%
2019/01/28	2	23.30	0	0.00	22.60	2	1,031	0.19%
2019/01/23	0	0.00	2	21.95	21.95	-2	1,014	-0.20%
2019/01/15	0	0.00	5	22.83	22.70	-5	1,001	-0.50%
2019/01/14	0	0.00	6	22.25	22.25	-6	986	-0.61%
2019/01/11	0	0.00	4	22.65	22.65	-4	980	-0.41%
2019/01/10	5	23.70	5	23.45	23.45	0	962	0.00%
2019/01/09	10	24.68	0	0.00	22.90	10	942	1.06%
2019/01/04	2	23.00	0	0.00	23.00	2	827	0.24%
2019/01/02	8	23.24	0	0.00	23.55	8	771	1.04%
2018/12/28	2	21.90	2	21.75	21.75	0	697	0.00%
2018/12/27	3	21.80	3	21.60	21.50	0	687	0.00%
2018/12/25	0	0.00	2	21.85	21.80	-2	670	-0.30%
2018/12/24	2	21.95	0	0.00	22.15	2	633	0.32%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/17	3	21.20	3	20.95	20.95	0	588	0.00%
2018/12/13	20	22.02	20	21.75	21.75	0	577	0.00%
2018/12/12	20	21.48	20	21.25	21.25	0	552	0.00%
2018/12/10	28	21.31	28	21.03	20.45	0	536	0.00%
2018/12/07	13	20.47	13	20.50	21.10	0	496	0.00%
2018/12/05	4	22.10	2	21.35	21.40	2	454	0.44%
2018/11/29	0	0.00	3	19.35	19.25	-3	374	-0.80%
2018/11/19	0	0.00	1	17.95	17.90	-1	354	-0.28%
2018/11/01	4	16.39	0	0.00	16.25	4	341	1.17%
2018/10/15	0	0.00	1	16.50	16.05	-1	345	-0.29%
2018/10/08	0	0.00	7	19.80	19.80	-7	379	-1.85%
2018/08/13	0	0.00	15	23.50	22.70	-15	1,351	-1.11%
2018/08/03	0	0.00	7	25.50	25.50	-7	1,340	-0.52%
2018/08/02	0	0.00	4	25.60	25.60	-4	1,344	-0.30%
2018/07/30	0	0.00	3	25.40	25.45	-3	1,363	-0.22%
2018/07/26	11	26.16	16	25.78	25.80	-5	1,367	-0.37%
2018/07/25	0	0.00	1	25.75	25.75	-1	1,366	-0.07%
2018/07/24	0	0.00	2	25.83	26.05	-2	1,367	-0.15%
2018/07/18	30	27.13	31	26.50	26.40	-1	1,374	-0.07%
2018/07/12	0	0.00	1	25.70	25.70	-1	1,321	-0.08%
2018/07/10	10	25.77	10	25.44	25.65	0	1,339	0.00%
2018/07/09	3	26.00	0	0.00	26.00	3	1,332	0.23%
2018/07/05	4	26.24	3	25.85	25.60	1	1,355	0.07%
2018/07/03	0	0.00	2	26.23	26.25	-2	1,343	-0.15%
2018/07/02	42	28.99	20	27.60	27.50	22	1,337	1.64%
2018/06/29	3	27.60	4	27.78	28.20	-1	1,264	-0.08%
2018/06/26	2	25.75	0	0.00	25.75	2	1,261	0.16%
2018/06/20	1	26.40	0	0.00	26.80	1	1,375	0.07%
2018/06/14	11	30.20	10	29.25	29.25	1	1,349	0.07%
2018/06/12	0	0.00	57	31.43	30.60	-57	1,302	-4.37%
2018/06/08	64	30.88	27	30.80	30.70	37	1,223	3.02%
2018/06/07	1	29.60	0	0.00	29.45	1	1,097	0.09%
2018/06/06	31	30.54	10	30.40	30.10	21	1,089	1.93%
2018/06/04	20	29.70	22	30.45	30.60	-2	993	-0.20%
2018/05/17	1	23.95	1	24.20	24.35	0	773	0.00%
2018/05/08	0	0.00	1	24.00	24.25	-1	912	-0.11%
2018/05/03	1	24.30	0	0.00	24.10	1	982	0.10%
2018/04/27	0	0.00	7	23.30	23.70	-7	1,038	-0.67%
2018/04/24	0	0.00	1	26.25	26.40	-1	1,027	-0.10%
2018/04/11	0	0.00	3	28.55	29.10	-3	1,103	-0.27%
2018/04/10	3	28.00	0	0.00	27.65	3	1,098	0.27%
2018/04/02	2	29.10	0	0.00	28.35	2	1,130	0.18%
2018/03/29	0	0.00	20	30.01	29.95	-20	1,310	-1.53%
2018/03/28	0	0.00	2	30.30	30.80	-2	1,362	-0.15%
2018/03/27	25	29.45	15	30.24	30.55	10	1,417	0.71%
2018/03/26	0	0.00	11	27.50	27.80	-11	1,389	-0.79%
2018/03/22	5	29.60	1	29.30	28.95	4	1,480	0.27%
2018/03/13	2	29.70	0	0.00	29.75	2	1,711	0.12%
2018/03/12	14	29.74	2	29.95	29.55	12	1,778	0.67%
2018/03/08	2	28.95	0	0.00	29.70	2	2,010	0.10%
2018/02/27	0	0.00	2	29.95	29.70	-2	2,961	-0.07%
2018/02/26	2	29.50	0	0.00	29.50	2	2,958	0.07%
2018/02/05	0	0.00	1	34.05	33.95	-1	2,875	-0.03%
2018/01/31	10	36.20	10	36.35	36.60	0	2,849	0.00%
2018/01/30	0	0.00	1	36.55	35.35	-1	2,811	-0.04%
2018/01/25	0	0.00	2	34.83	35.05	-2	2,736	-0.07%
2018/01/16	20	33.69	20	33.65	33.75	0	2,679	0.00%
2018/01/12	1	33.25	0	0.00	33.20	1	2,666	0.04%
2018/01/11	10	31.58	15	32.90	33.65	-5	2,656	-0.19%
2018/01/05	0	0.00	1	34.85	34.90	-1	2,605	-0.04%
2018/01/04	10	35.20	10	35.00	35.10	0	2,596	0.00%