華星光 (4979)-凱基-敦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
174.5
漲跌
▲7.5
漲幅
+4.49%
成交量
14,242張
產業
上櫃通信網路類股
413人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－凱基-敦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

凱基-敦北券商分點個股進出
凱基-敦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
2024/12/16	3	169.17	0.1	172.00	167.00	3	25,128	0.01%
2024/12/13	3	175.00	1	170.00	170.50	2	24,969	0.01%
2024/12/12	5	187.40	5	180.90	181.50	0	25,091	0.00%
2024/12/11	3	191.00	2	189.00	185.50	1	25,186	0.00%
2024/12/10	4	201.50	3	188.00	188.50	1	25,328	0.00%
2024/12/09	4	211.00	8.4	208.22	203.50	-4.4	25,403	-0.02%
2024/12/06	6	211.08	2	212.00	210.00	4	25,181	0.02%
2024/12/05	2	210.00	3	211.67	213.50	-1	24,863	0.00%
2024/12/04	11.2	213.07	31	210.44	212.00	-19.9	24,435	-0.08%
2024/12/03	3	202.01	1	204.00	207.50	2	23,665	0.01%
2024/12/02	1	195.00	14	185.61	194.00	-13	22,895	-0.06%
2024/11/29	6	178.83	21.2	182.25	185.00	-15.2	21,864	-0.07%
2024/11/27	31	170.15	6	172.08	169.00	25	20,997	0.12%
2024/11/26	9	168.50	5.2	167.70	169.00	3.8	20,364	0.02%
2024/11/25	0	0.00	4.1	166.40	168.00	-4.1	19,799	-0.02%
2024/11/21	11	151.86	11	153.00	153.00	0	19,420	0.00%
2024/11/18	8	145.50	8	141.88	141.00	0	19,553	0.00%
2024/11/15	3	147.17	4	148.00	146.00	-1	19,574	-0.01%
2024/11/14	0	0.00	18	153.78	152.00	-18	19,410	-0.09%
2024/11/13	7	159.14	16	150.13	149.50	-9	19,192	-0.05%
2024/11/12	12	156.63	7	157.64	157.50	5	18,911	0.03%
2024/11/11	5	158.40	5	159.60	157.50	0	18,964	0.00%
2024/11/08	15.2	154.05	5.1	157.79	159.00	10.1	18,684	0.05%
2024/11/07	3	152.50	2	155.50	150.00	1	18,117	0.01%
2024/11/06	5	151.00	1	151.00	151.50	4	17,935	0.02%
2024/11/04	0	0.00	4	147.00	147.50	-4	17,688	-0.02%
2024/11/01	2	140.00	0	0.00	142.50	2	17,533	0.01%
2024/10/29	0.1	140.00	0	0.00	141.00	0.1	17,387	0.00%
2024/10/25	8	143.00	0	0.00	142.00	8	17,127	0.05%
2024/10/24	0	0.00	8	144.50	143.00	-8	17,102	-0.05%
2024/10/23	12	149.50	0	0.00	151.00	12	16,932	0.07%
2024/10/22	11	149.64	5	147.50	145.50	6	16,736	0.04%
2024/10/21	0	0.00	2	145.50	143.50	-2	16,512	-0.01%
2024/10/18	11	144.45	26.2	144.34	145.00	-15.2	16,332	-0.09%
2024/10/17	1	156.00	1	154.00	154.00	0	15,905	0.00%
2024/10/16	0	0.00	8	155.63	154.50	-8	15,738	-0.05%
2024/10/15	31	161.08	22.2	157.67	156.50	8.9	15,472	0.06%
2024/10/14	24.1	156.32	21	159.00	158.00	3.1	14,676	0.02%
2024/10/11	2	157.75	1	155.50	154.00	1	14,277	0.01%
2024/10/09	33	160.14	35	157.44	154.00	-2	13,921	-0.01%
2024/10/08	2.2	155.66	2	156.00	151.50	0.2	13,472	0.00%
2024/10/07	1	156.50	5	155.40	156.00	-4	13,112	-0.03%
2024/10/04	0	0.00	7	155.57	155.00	-7	12,652	-0.06%
2024/10/01	6.1	149.32	22.1	151.22	154.50	-16	12,026	-0.13%
2024/09/27	20.1	149.66	21.2	153.79	142.00	-1.1	11,001	-0.01%
2024/09/26	5	147.50	21	145.52	150.00	-16	9,963	-0.16%
2024/09/25	2	145.00	1	148.50	142.00	1	9,515	0.01%
2024/09/24	2	144.00	3	142.67	141.50	-1	9,069	-0.01%
2024/09/23	7	146.57	19	144.97	141.00	-12	8,767	-0.14%
2024/09/20	44	144.34	5	142.00	141.50	39	8,212	0.47%
2024/09/19	1.1	143.73	3	143.67	144.50	-1.9	7,931	-0.02%
2024/09/18	32.1	134.17	24	133.23	135.50	8.1	7,478	0.11%
2024/09/16	2	128.75	1	128.00	128.00	1	6,933	0.01%
2024/09/13	1	131.50	1	134.00	132.50	0	6,859	0.00%
2024/09/12	1	122.50	1.1	126.88	129.00	-0.1	6,422	0.00%
2024/09/11	9.1	119.34	4	118.00	117.50	5.1	6,146	0.08%
2024/09/10	11	119.91	16.1	121.69	117.50	-5.1	5,789	-0.09%
2024/09/09	15.1	110.71	1	110.00	113.50	14.1	5,352	0.26%
2024/09/02	0	0.00	1	116.00	116.00	-1	5,551	-0.02%
2024/08/30	0.2	112.67	0	0.00	116.50	0.2	5,469	0.00%
2024/08/28	6	115.42	5	114.50	115.00	1	5,370	0.02%
2024/08/27	6	115.58	6.1	113.24	111.50	-0.1	5,390	0.00%
2024/08/26	1	114.00	1	114.50	111.00	0	5,345	0.00%
2024/08/23	1	115.50	1	115.50	115.00	0	5,424	0.00%
2024/08/22	2	113.75	5	114.00	114.00	-3	5,471	-0.05%
2024/08/21	6	116.17	0	0.00	114.00	6	5,659	0.11%
2024/08/20	0	0.00	1	111.50	111.50	-1	5,825	-0.02%
2024/08/19	3.1	103.62	19	105.16	112.00	-16	6,035	-0.26%
2024/08/16	19	102.45	2	102.00	102.00	17	6,072	0.28%
2024/08/14	1	98.40	1	99.40	97.30	0	5,952	0.00%
2024/08/13	32	96.99	31.1	96.87	96.90	0.9	5,883	0.02%
2024/08/12	0	0.00	1	97.20	100.00	-1	5,681	-0.02%
2024/08/09	3	92.60	2	95.60	91.00	1	5,620	0.02%
2024/08/08	0	0.00	0.1	94.60	93.00	-0.1	5,500	0.00%
2024/08/07	0	0.00	2	87.00	89.70	-2	5,447	-0.04%
2024/08/06	48	80.53	45	90.32	81.60	3	5,423	0.06%
2024/07/29	2	111.00	0	0.00	103.00	2	5,518	0.04%
2024/07/26	0	0.00	1	108.00	108.50	-1	5,504	-0.02%
2024/07/23	10.1	116.14	11	113.00	113.00	-1	5,525	-0.02%
2024/07/22	2	117.00	1.4	116.64	116.00	0.6	5,528	0.01%
2024/07/19	0	0.00	33	124.74	126.00	-33	5,531	-0.60%
2024/07/18	1	128.00	1	128.00	128.00	0	5,522	0.00%
2024/07/17	34.3	133.06	1	134.00	132.50	33.3	5,522	0.60%
2024/07/12	10	129.25	0	0.00	128.50	10	5,616	0.18%
2024/07/11	10	134.50	49	133.07	133.50	-39	5,675	-0.69%
2024/07/10	45.1	132.45	25	133.30	132.50	20.1	5,736	0.35%
2024/07/09	2	129.00	0	0.00	129.00	2	5,611	0.04%
2024/07/05	0	0.00	0.1	129.00	128.50	-0.1	5,590	0.00%
2024/07/04	20.1	126.50	20	125.00	124.00	0.1	5,609	0.00%
2024/07/03	20	128.20	30	126.33	125.50	-10	5,588	-0.18%
2024/07/02	10	127.50	3	127.00	127.50	7	5,578	0.13%
2024/06/27	1	126.50	0	0.00	123.50	1	5,653	0.02%
2024/06/24	3	127.33	0	0.00	126.50	3	5,848	0.05%
2024/06/20	0	0.00	2	136.50	138.50	-2	5,966	-0.03%
2024/06/19	7	144.00	50	137.13	135.50	-43	5,941	-0.72%
2024/06/18	10	143.50	10	140.50	140.50	0	5,906	0.00%
2024/06/17	12	140.75	28	138.52	139.50	-16	5,849	-0.27%
2024/06/14	41	142.57	45	141.61	142.50	-4	5,803	-0.07%
2024/06/13	41	145.32	15	146.00	146.00	26	5,682	0.46%
2024/06/12	2	148.00	14	146.18	145.00	-12	5,682	-0.21%
2024/06/11	90	140.77	41	142.63	141.00	49	5,536	0.88%
2024/06/07	12	139.75	10	136.00	136.00	2	5,495	0.04%
2024/06/06	0	0.00	1	135.50	138.00	-1	5,504	-0.02%
2024/06/05	6	133.33	23	134.80	133.50	-17	5,504	-0.31%
2024/06/04	5	137.50	11.1	137.41	136.00	-6.1	5,653	-0.11%
2024/06/03	0	0.00	27	135.17	139.00	-27	5,778	-0.47%
2024/05/31	33	138.98	20	131.50	131.50	13	5,711	0.23%
2024/05/30	22.1	142.71	10	141.50	141.50	12.1	5,633	0.21%
2024/05/29	25.1	146.00	25	146.10	145.50	0.1	5,749	0.00%
2024/05/28	17	148.85	17	148.00	148.00	0	5,636	0.00%
2024/05/27	17	146.56	39.4	149.20	149.00	-22.4	5,556	-0.40%
2024/05/24	44	140.72	15	139.50	139.50	29	5,604	0.52%
2024/05/23	38	138.05	25.1	141.31	143.50	12.9	5,415	0.24%
2024/05/22	23.2	127.24	10	130.50	130.50	13.2	5,258	0.25%
2024/05/21	0.1	119.50	0	0.00	119.00	0.1	5,254	0.00%
2024/05/16	0	0.00	0.1	122.50	120.00	-0.1	6,280	0.00%
2024/05/15	0	0.00	1	123.00	123.00	-1	6,356	-0.02%
2024/05/14	1	122.00	10	124.00	122.00	-9	6,451	-0.14%
2024/05/13	10	122.00	0	0.00	121.50	10	6,478	0.15%
2024/05/09	2.1	127.54	1	126.00	124.00	1.1	6,567	0.02%
2024/05/08	1	122.00	2	124.75	125.50	-1	6,492	-0.02%
2024/05/02	24	120.08	24	118.00	118.00	0	6,453	0.00%
2024/04/29	0	0.00	1	120.50	120.00	-1	6,604	-0.02%
2024/04/25	1	118.50	1	115.00	114.00	0	6,690	0.00%
2024/04/19	6	118.90	5.1	119.98	118.00	1	7,153	0.01%
2024/04/18	0	0.00	1	116.00	122.00	-1	7,281	-0.01%
2024/04/17	0	0.00	1	111.50	118.50	-1	7,544	-0.01%
2024/04/16	28	114.25	0.2	108.50	108.00	27.8	7,667	0.36%
2024/04/15	12	120.13	20.2	119.54	119.50	-8.2	7,601	-0.11%
2024/04/12	0	0.00	0.3	127.50	126.50	-0.3	7,661	0.00%
2024/04/10	23.1	129.03	16	129.38	131.00	7.1	7,845	0.09%
2024/04/09	0	0.00	1	123.00	123.00	-1	7,839	-0.01%
2024/04/08	1	124.03	3	125.00	123.50	-2	7,997	-0.02%
2024/04/03	1	128.00	0	0.00	127.00	1	8,132	0.01%
2024/04/02	2	128.50	0	0.00	130.50	2	8,341	0.02%
2024/03/29	4	123.00	8	124.50	124.00	-4	8,603	-0.05%
2024/03/28	4	122.00	2	123.00	122.00	2	8,650	0.02%
2024/03/27	6	121.60	1	124.52	120.50	5	8,756	0.06%
2024/03/26	5	132.50	1	134.50	130.00	4	8,752	0.05%
2024/03/25	0	0.00	1	144.00	144.00	-1	8,709	-0.01%
2024/03/22	0.1	139.00	0	0.00	139.00	0.1	8,783	0.00%
2024/03/21	4.1	138.51	0.2	138.50	138.00	3.9	8,806	0.04%
2024/03/20	2	144.25	0	0.00	141.00	2	8,816	0.02%
2024/03/18	0.1	149.00	0	0.00	148.00	0.1	8,978	0.00%
2024/03/14	1	148.50	1	150.00	147.50	0	9,831	0.00%
2024/03/13	6	153.83	4	157.63	151.50	2	10,057	0.02%
2024/03/12	0	0.00	12	152.33	154.50	-12	9,991	-0.12%
2024/03/11	10.1	156.00	1	152.00	154.50	9.1	10,105	0.09%
2024/03/08	4	150.38	2	149.25	148.50	2	10,127	0.02%
2024/03/07	1	159.00	12.1	162.48	155.00	-11.1	10,062	-0.11%
2024/03/06	1.1	158.91	0	0.00	158.00	1.1	10,002	0.01%
2024/03/05	1	162.00	0	0.00	162.00	1	10,160	0.01%
2024/03/04	1.1	165.52	1	165.50	164.50	0.1	10,361	0.00%
2024/03/01	10	157.00	14.1	156.73	156.00	-4.1	10,240	-0.04%
2024/02/29	24.1	156.75	28	156.50	156.00	-4	10,254	-0.04%
2024/02/27	27.1	162.58	33	163.91	157.00	-6	10,264	-0.06%
2024/02/26	17	168.91	37.1	166.60	169.00	-20.1	10,059	-0.20%
2024/02/23	3	165.17	4	167.38	165.00	-1	9,991	-0.01%
2024/02/22	9	161.22	6	165.50	162.50	3	10,087	0.03%
2024/02/21	5.1	164.57	17	167.79	164.50	-11.9	9,981	-0.12%
2024/02/20	19.1	157.25	48	159.29	161.00	-29	9,819	-0.29%
2024/02/19	15.1	153.67	21	155.26	155.00	-6	9,389	-0.06%
2024/02/16	25	150.02	35	150.97	151.00	-10	9,275	-0.11%
2024/02/15	45.1	148.73	26	149.60	149.50	19.1	9,195	0.21%
2024/02/05	13	145.38	10	144.50	144.50	3	9,111	0.03%
2024/02/02	28	147.61	10	145.00	145.00	18	9,144	0.20%
2024/02/01	10	143.00	11	146.14	146.00	-1	9,201	-0.01%
2024/01/31	20	143.50	20	144.00	144.00	0	9,189	0.00%
2024/01/30	20	143.00	20	143.50	143.50	0	9,159	0.00%
2024/01/29	20	140.68	14	141.50	141.50	6	9,156	0.07%
2024/01/26	32	140.34	7	140.00	140.00	25	9,187	0.27%
2024/01/24	2	145.00	0	0.00	143.00	2	9,279	0.02%
2024/01/23	1	144.50	2	146.00	145.50	-1	9,467	-0.01%
2024/01/22	0	0.00	27	141.81	142.50	-27	9,501	-0.28%
2024/01/19	4	138.88	0	0.00	139.00	4	9,717	0.04%
2024/01/18	88	143.16	97.2	140.40	138.50	-9.2	9,821	-0.09%
2024/01/17	20	150.50	23	151.46	150.00	-3	9,799	-0.03%
2024/01/16	22	150.84	18	150.17	149.50	4	10,251	0.04%
2024/01/15	22	152.41	23	151.65	151.00	-1	10,264	-0.01%
2024/01/12	22	152.45	23	151.26	151.00	-1	10,324	-0.01%
2024/01/11	11	144.27	38	153.61	155.00	-27	10,410	-0.26%
2024/01/10	48	139.57	12	143.46	143.50	36	10,287	0.35%
2024/01/09	20	143.00	20	138.50	138.50	0	10,458	0.00%
2024/01/08	22	144.25	22	141.00	141.00	0	10,711	0.00%
2024/01/05	28	142.66	21	143.50	143.00	7	11,319	0.06%
2024/01/04	18	139.19	48	139.96	141.00	-30	11,466	-0.26%
2024/01/03	22	140.48	61	139.07	139.00	-39	11,586	-0.34%
2024/01/02	51.1	140.00	71	139.64	140.50	-19.9	11,620	-0.17%
2023/12/29	38	144.42	30	144.00	144.00	8	11,662	0.07%
2023/12/28	23	153.74	42	144.86	146.00	-19	11,708	-0.16%
2023/12/27	26.1	163.55	21	157.19	157.00	5.1	11,662	0.04%
2023/12/26	38.2	160.41	33	164.56	165.00	5.2	11,805	0.04%
2023/12/25	30	165.15	16	162.31	162.00	14	11,891	0.12%
2023/12/22	59.1	173.32	31	168.76	168.50	28	12,316	0.23%
2023/12/21	28.9	169.76	21	174.05	174.00	7.9	12,485	0.06%
2023/12/20	26	169.31	26.1	172.66	172.50	-0.1	12,573	0.00%
2023/12/19	24	163.08	20	166.48	167.00	4	12,762	0.03%
2023/12/18	31	163.11	31	160.98	161.00	0	13,028	0.00%
2023/12/15	26	163.40	26	162.94	163.00	0	13,440	0.00%
2023/12/14	20	169.23	5	169.00	166.50	15	14,011	0.11%
2023/12/13	7.1	166.35	0	0.00	165.50	7.1	14,488	0.05%
2023/12/12	18.2	170.78	1	170.50	169.50	17.2	14,375	0.12%
2023/12/11	22	177.93	85.1	183.81	178.50	-63.1	14,695	-0.43%
2023/12/08	10	176.40	12	176.88	177.50	-2	14,104	-0.01%
2023/12/07	15	171.47	12	172.08	172.00	3	13,825	0.02%
2023/12/06	20	174.25	18	172.00	172.00	2	13,774	0.01%
2023/12/05	36	171.06	20	174.50	174.50	16	13,622	0.12%
2023/12/04	31	172.21	8.1	174.25	170.50	22.9	13,532	0.17%
2023/12/01	13	169.66	10	171.00	171.00	3	13,401	0.02%
2023/11/30	5	171.50	0.1	173.50	174.00	4.9	13,284	0.04%
2023/11/29	36	163.56	37.1	165.46	167.00	-1.1	13,092	-0.01%
2023/11/28	3	156.83	81	157.80	158.00	-78	12,814	-0.61%
2023/11/27	0	0.00	6	158.83	158.50	-6	12,786	-0.05%
2023/11/24	0	0.00	3	162.50	161.00	-3	12,997	-0.02%
2023/11/22	0.1	166.00	0.2	165.50	165.50	-0.2	13,298	0.00%
2023/11/21	10	161.50	15.3	173.67	170.00	-5.3	13,415	-0.04%
2023/11/20	7.1	158.51	7	160.50	158.50	0.1	13,478	0.00%
2023/11/17	50.2	163.25	48	160.31	160.00	2.2	13,757	0.02%
2023/11/16	28.1	171.99	28	170.00	170.00	0.1	13,955	0.00%
2023/11/15	11.1	171.95	11	171.00	171.00	0.1	13,951	0.00%
2023/11/14	0	0.00	12	174.42	176.50	-12	13,895	-0.09%
2023/11/10	10	173.25	1	172.00	172.00	9	13,881	0.06%
2023/11/09	10	179.50	15	174.67	181.50	-5	13,838	-0.04%
2023/11/08	0	0.00	7	183.93	185.00	-7	13,719	-0.05%
2023/11/07	0	0.00	1	176.50	178.00	-1	13,695	-0.01%
2023/11/06	3	173.00	28	172.95	176.00	-25	13,672	-0.18%
2023/11/03	6	173.08	0	0.00	168.50	6	13,643	0.04%
2023/11/02	1	167.00	1	168.00	168.00	0	13,617	0.00%
2023/11/01	0	0.00	3	164.00	166.00	-3	13,635	-0.02%
2023/10/31	53	155.22	11	153.55	153.50	42	13,517	0.31%
2023/10/30	31	156.84	62	158.51	160.00	-31	13,589	-0.23%
2023/10/27	62	155.81	88	156.03	156.00	-26	13,992	-0.19%
2023/10/26	71	151.73	75	153.60	152.50	-4	14,340	-0.03%
2023/10/25	77	154.23	70	154.14	152.50	7	14,533	0.05%
2023/10/24	29	157.40	37	158.76	158.00	-8	14,860	-0.05%
2023/10/23	53	153.03	33	153.64	154.00	20	14,338	0.14%
2023/10/20	75	152.00	75	152.83	152.50	0	14,326	0.00%
2023/10/19	41	155.68	70	156.46	155.50	-29	14,217	-0.20%
2023/10/18	48	149.74	39	153.17	156.00	9	13,995	0.06%
2023/10/17	35	158.49	43	154.84	152.50	-8	13,801	-0.06%
2023/10/16	13	152.92	13	155.92	156.50	0	13,476	0.00%
2023/10/13	9	157.06	9.2	155.98	151.50	-0.2	13,271	0.00%
2023/10/12	30	141.00	33	151.94	153.00	-3	12,622	-0.02%
2023/10/11	55	137.88	1.3	139.73	139.50	53.7	12,368	0.43%
2023/10/06	0	140.00	57.5	138.02	138.50	-57.5	12,263	-0.47%
2023/10/05	7.5	138.21	5	138.50	138.50	2.5	12,195	0.02%
2023/10/04	2	139.75	32	141.14	141.50	-30	12,040	-0.25%
2023/10/03	83	138.60	98	139.80	137.00	-15	12,275	-0.12%
2023/10/02	59.1	141.20	58	142.83	138.00	1.1	12,863	0.01%
2023/09/28	66	142.43	90	144.21	143.00	-24	13,267	-0.18%
2023/09/27	43	141.51	39	144.31	144.00	4	13,517	0.03%
2023/09/26	12	135.71	11	135.23	134.50	1	13,603	0.01%
2023/09/25	11	128.86	17	129.47	133.00	-6	13,526	-0.04%
2023/09/22	9	132.56	32	129.73	133.00	-23	13,849	-0.17%
2023/09/21	25	126.48	12	125.38	125.50	13	14,184	0.09%
2023/09/20	87	128.25	88	128.89	131.00	-1	14,044	-0.01%
2023/09/19	75	141.08	20	144.25	128.00	55	13,901	0.40%
2023/09/18	89.2	144.76	45	148.83	142.00	44.2	13,496	0.33%
2023/09/15	2	157.50	0	0.00	157.50	2	13,461	0.01%
2023/09/14	23.4	176.26	12.4	178.06	175.00	11	13,913	0.08%
2023/09/13	0.3	175.00	21	172.40	175.00	-20.7	13,586	-0.15%
2023/09/11	21	161.05	0	0.00	162.50	21	14,403	0.15%
2023/09/08	0	0.00	15.4	167.95	168.00	-15.4	14,773	-0.10%
2023/09/07	5	162.50	0	0.00	163.50	5	15,290	0.03%
2023/09/06	5	168.00	0	0.00	166.50	5	15,807	0.03%
2023/09/05	5	166.00	0	0.00	167.00	5	16,290	0.03%
2023/09/04	11	161.18	0	0.00	168.00	11	16,634	0.07%
2023/09/01	10	159.95	0	0.00	159.50	10	17,271	0.06%
2023/08/31	0	0.00	0.1	159.75	156.50	-0.1	17,584	0.00%
2023/08/30	59.2	156.72	70.1	157.80	157.00	-11	18,058	-0.06%
2023/08/29	63	156.66	62	156.61	160.00	1	18,805	0.01%
2023/08/28	75.1	149.09	70	152.14	150.00	5.1	19,221	0.03%
2023/08/25	55.4	162.96	45	164.50	157.00	10.4	19,358	0.05%
2023/08/24	52	175.28	40	169.61	174.00	12	19,910	0.06%
2023/08/23	39.1	166.92	59	166.15	166.00	-19.9	20,112	-0.10%
2023/08/22	47.7	169.83	57	174.78	160.00	-9.3	20,234	-0.05%
2023/08/21	5.2	161.33	0	0.00	167.00	5.2	19,873	0.03%
2023/08/18	24	162.94	0	0.00	159.00	24	19,897	0.12%
2023/08/14	10	141.50	10	142.00	146.50	0	20,277	0.00%
2023/08/09	1	148.50	0.2	148.50	148.00	0.8	20,442	0.00%
2023/08/08	10.1	145.49	0	0.00	148.00	10.1	20,561	0.05%
2023/08/07	5	145.80	2	151.50	151.00	3	20,689	0.01%
2023/08/04	8	139.50	0	0.00	139.50	8	20,914	0.04%
2023/08/02	20	157.33	16	167.97	155.00	4	21,105	0.02%
2023/08/01	45.2	171.59	39	178.18	172.00	6.2	20,906	0.03%
2023/07/31	33	188.11	51.2	190.49	179.00	-18.2	20,525	-0.09%
2023/07/28	45.3	187.86	37	192.66	198.50	8.3	20,047	0.04%
2023/07/27	64.3	183.38	57	186.08	180.50	7.3	19,880	0.04%
2023/07/26	28	179.82	0.2	177.00	179.00	27.8	19,433	0.14%
2023/07/25	23	184.26	30.1	181.54	177.00	-7.1	19,656	-0.04%
2023/07/24	14	182.71	1	185.50	187.00	13	19,780	0.07%
2023/07/21	34	171.85	3.2	174.78	177.50	30.8	19,954	0.15%
2023/07/20	26	161.40	5	159.20	169.50	21	20,169	0.10%
2023/07/19	10	153.75	11	154.41	154.50	-1	20,258	0.00%
2023/07/18	11.2	168.39	2	152.74	151.50	9.2	20,636	0.04%
2023/07/17	1.1	169.91	60	168.33	168.00	-58.9	20,891	-0.28%
2023/07/14	15	165.10	16	169.97	171.00	-1	21,644	0.00%
2023/07/13	20	155.50	12	153.83	155.50	8	21,909	0.04%
2023/07/12	7.1	141.08	0	0.00	149.00	7.1	21,976	0.03%
2023/07/11	0	0.00	5	140.00	140.00	-5	22,120	-0.02%
2023/07/10	46.1	146.15	19	145.97	135.50	27.1	22,570	0.12%
2023/07/07	38.1	132.88	40.6	138.09	139.50	-2.5	22,534	-0.01%
2023/07/06	78.6	129.82	97	131.01	127.00	-18.4	22,047	-0.08%
2023/07/05	9.3	126.80	20	126.48	125.50	-10.7	21,434	-0.05%
2023/07/04	19.2	121.95	79	120.24	125.50	-59.8	21,112	-0.28%
2023/07/03	28	110.82	20	111.75	114.50	8	20,806	0.04%
2023/06/30	62.2	102.42	34	102.71	104.50	28.2	20,712	0.14%
2023/06/29	12.3	98.87	6	99.35	98.70	6.3	20,341	0.03%
2023/06/28	0	0.00	1	95.50	97.90	-1	19,893	-0.01%
2023/06/27	5.2	86.65	9	88.99	89.00	-3.8	20,094	-0.02%
2023/06/26	21	89.09	22	89.94	90.10	-1	19,866	-0.01%
2023/06/21	42	90.63	33	91.02	92.20	9	19,708	0.05%
2023/06/20	7	86.90	71	88.47	88.60	-64	19,208	-0.33%
2023/06/19	9	89.40	55.2	88.91	90.70	-46.2	18,768	-0.25%
2023/06/16	156	88.26	48	88.74	92.10	108	18,565	0.58%	大買/鉅額交易
2023/06/15	50	84.60	95	84.07	84.80	-45	18,196	-0.25%
2023/06/14	60.2	81.57	21	82.60	84.30	39.2	18,049	0.22%
2023/06/13	132	80.48	73	81.37	79.40	59	17,765	0.33%	大買/
2023/06/12	51.2	77.60	49	76.44	76.50	2.2	17,286	0.01%
2023/06/09	8	73.34	49	72.03	76.40	-41	16,832	-0.24%
2023/06/08	31	69.77	13	69.40	69.50	18	16,464	0.11%
2023/06/07	48	69.65	23	68.23	70.40	25	16,277	0.15%
2023/06/06	1	64.00	2	64.60	65.50	-1	15,799	-0.01%
2023/06/05	3	65.97	2	67.00	65.00	1	15,654	0.01%
2023/06/02	10	63.90	7	63.66	64.00	3	15,416	0.02%
2023/06/01	0	0.00	4	60.85	63.30	-4	14,530	-0.03%
2023/05/30	1	57.40	4	57.70	57.40	-3	13,599	-0.02%
2023/05/29	1	54.20	4	55.95	56.50	-3	12,844	-0.02%
2023/05/26	0	0.00	3	50.37	51.40	-3	12,316	-0.02%
2023/05/18	1	45.30	1	45.20	45.20	0	13,342	0.00%
2023/05/17	5	44.51	3	44.25	44.85	2	13,401	0.01%
2023/05/15	11	43.94	3	44.45	43.45	8	13,738	0.06%
2023/05/12	3	44.80	5.6	44.96	44.70	-2.6	14,432	-0.02%
2023/05/11	8	45.38	2	46.80	45.10	6	14,491	0.04%
2023/05/10	2	47.50	1	47.25	47.50	1	14,739	0.01%
2023/05/09	4	51.88	0	0.00	50.10	4	14,593	0.03%
2023/05/08	0	0.00	1	52.40	52.30	-1	14,584	-0.01%
2023/05/05	1	51.40	2	51.65	51.10	-1	14,625	-0.01%
2023/05/03	1	51.60	1	53.20	52.70	0	14,940	0.00%
2023/04/28	3	50.65	3	50.87	50.80	0	15,519	0.00%
2023/04/25	1	48.10	0	0.00	47.55	1	15,561	0.01%
2023/04/24	1	51.00	2	51.55	50.80	-1	15,651	-0.01%
2023/04/21	3.2	53.94	1	53.30	51.00	2.2	16,233	0.01%
2023/04/20	1.2	58.13	1	61.20	56.10	0.2	15,952	0.00%
2023/04/19	45	61.81	40	62.69	60.00	5	15,709	0.03%
2023/04/18	0	0.00	5	58.32	59.20	-5	14,989	-0.03%
2023/04/14	0	0.00	35	53.71	52.70	-35	14,809	-0.24%
2023/04/13	52	53.34	37	54.56	53.10	15	14,713	0.10%
2023/04/12	24	52.76	15	52.78	52.50	9	14,240	0.06%
2023/04/11	1	52.00	0	0.00	52.20	1	13,914	0.01%
2023/04/07	0.2	50.60	0	0.00	50.80	0.2	13,678	0.00%
2023/04/06	0	0.00	11	53.20	51.90	-11	13,603	-0.08%
2023/03/30	5	51.10	5	50.80	50.70	0	13,582	0.00%
2023/03/29	10	50.20	0	0.00	51.10	10	13,391	0.07%
2023/03/28	16	49.99	11	50.40	48.50	5	13,112	0.04%
2023/03/27	5	48.45	0	0.00	48.05	5	12,701	0.04%
2023/03/23	4	45.98	0	0.00	45.95	4	12,567	0.03%
2023/03/21	4	45.45	0	0.00	45.45	4	12,623	0.03%
2023/03/15	2	46.65	0	0.00	46.55	2	12,378	0.02%
2023/03/10	1	48.10	0	0.00	48.20	1	14,009	0.01%
2023/03/07	0	0.00	2	49.90	50.90	-2	15,925	-0.01%
2023/03/03	0	0.00	0.4	48.40	48.25	-0.4	15,673	0.00%
2023/02/22	4	49.18	0	0.00	48.70	4	15,445	0.03%
2023/02/21	4	54.50	1	54.50	54.10	3	15,113	0.02%
2023/02/20	0.2	53.90	3	53.90	55.00	-2.8	14,783	-0.02%
2023/02/17	0	0.00	3	51.30	51.30	-3	14,276	-0.02%
2023/02/16	0.2	52.30	0	0.00	52.20	0.2	14,087	0.00%
2023/02/15	0	51.00	3	50.40	50.40	-3	13,916	-0.02%
2023/02/14	0	50.10	2	49.70	49.70	-2	13,857	-0.01%
2023/02/10	4	52.18	3	52.83	51.50	1	13,452	0.01%
2023/02/09	6	49.01	1	50.70	50.70	5	12,702	0.04%
2023/02/08	3	50.38	2	52.25	49.10	1	12,586	0.01%
2023/02/07	0	0.00	1	49.50	49.40	-1	12,211	-0.01%
2023/02/03	2	48.40	0	0.00	47.65	2	11,964	0.02%
2023/02/02	2	49.90	9	49.21	49.60	-7	11,797	-0.06%
2023/02/01	3	49.20	10	48.93	48.40	-7	11,384	-0.06%
2023/01/31	43	49.74	50	48.08	49.40	-7	11,123	-0.06%
2023/01/30	26	47.81	42	48.65	48.85	-16	10,565	-0.15%
2023/01/17	60	45.29	53	45.44	44.45	7	10,143	0.07%
2023/01/11	3	42.20	20.4	42.66	42.30	-17.4	9,065	-0.19%
2023/01/10	0	0.00	4.5	44.42	44.85	-4.5	8,348	-0.05%
2023/01/05	27	39.71	1	41.00	39.60	26	8,046	0.32%
2023/01/04	0	0.00	1	41.55	41.65	-1	7,904	-0.01%
2023/01/03	2	41.60	0	0.00	41.60	2	7,805	0.03%
2022/12/27	0	0.00	17	41.84	41.80	-17	7,597	-0.22%
2022/12/23	4	41.95	14	41.80	41.60	-10	7,400	-0.14%
2022/12/22	7.5	43.39	0	0.00	43.10	7.5	7,244	0.10%
2022/12/21	5	47.15	0	0.00	47.85	5	7,004	0.07%
2022/12/20	10	48.45	0	0.00	46.80	10	6,985	0.14%
2022/12/19	5	48.10	0	0.00	49.50	5	7,022	0.07%
2022/12/14	0	0.00	7	53.57	54.70	-7	7,095	-0.10%
2022/12/07	2	48.00	0	0.00	49.20	2	7,066	0.03%
2022/12/06	0	0.00	1	52.00	52.80	-1	6,959	-0.01%
2022/12/05	30	52.70	3	53.43	53.00	27	6,922	0.39%
2022/12/02	155.4	52.48	151	53.16	51.20	4.4	6,501	0.07%	大買/大賣/
2022/12/01	2	48.60	3	49.00	51.30	-1	5,283	-0.02%
2022/11/30	187	43.72	188	44.54	46.65	-1	4,347	-0.02%	大買/大賣/
2022/11/29	206	38.88	208	39.63	42.45	-2	3,858	-0.05%	大買/大賣/
2022/11/28	0	0.00	2	36.95	38.60	-2	3,050	-0.07%
2022/11/23	1	36.05	0	0.00	36.25	1	2,940	0.03%
2022/11/22	2	36.45	1	37.25	36.00	1	2,943	0.03%
2022/11/21	1	36.60	1	36.95	36.80	0	2,890	0.00%
2022/11/07	0	0.00	1	33.20	33.35	-1	2,959	-0.03%
2022/10/07	0	0.00	0.3	36.05	36.00	-0.3	3,851	-0.01%
2022/10/05	0	0.00	8	35.85	36.00	-8	4,061	-0.20%
2022/09/28	0	0.00	1	33.55	33.55	-1	4,408	-0.02%
2022/09/27	0	0.00	1	37.25	37.25	-1	4,521	-0.02%
2022/09/26	8	36.57	0	0.00	35.90	8	4,622	0.17%
2022/09/23	2.3	40.43	11	39.94	37.55	-8.8	4,669	-0.19%
2022/09/21	10	39.30	0	0.00	38.85	10	4,648	0.22%
2022/09/20	0	0.00	0.4	38.48	38.80	-0.4	4,621	-0.01%
2022/09/19	0.3	37.30	0	0.00	37.00	0.3	4,579	0.01%
2022/09/16	0.1	38.00	0	0.00	38.55	0.1	4,541	0.00%
2022/09/15	1	40.00	0.1	39.85	39.90	0.9	4,487	0.02%
2022/09/14	0	0.00	9	37.75	38.70	-9	4,368	-0.21%
2022/09/13	0.1	38.25	1	38.50	38.25	-0.9	4,320	-0.02%
2022/09/12	9	37.20	0	0.00	39.00	9	4,261	0.21%
2022/09/08	1	36.95	0	0.00	36.45	1	4,179	0.02%
2022/09/01	0	0.00	12	38.08	37.65	-12	3,844	-0.31%
2022/08/31	0	0.00	6	38.85	39.00	-6	3,813	-0.16%
2022/08/25	0	0.00	40	40.59	41.15	-40	3,665	-1.09%
2022/08/22	36	39.13	0	0.00	39.05	36	3,516	1.02%
2022/08/19	0	0.00	15	39.35	39.90	-15	3,461	-0.43%
2022/08/18	4	37.54	0	0.00	37.65	4	3,335	0.12%
2022/08/16	0	0.00	4	37.25	37.20	-4	3,242	-0.12%
2022/08/15	1	37.50	1	35.40	38.00	0	3,211	0.00%
2022/08/11	4	36.13	0	0.00	36.05	4	3,052	0.13%
2022/08/09	0	0.00	5	34.30	35.05	-5	2,803	-0.18%
2022/08/08	0	0.00	3	33.70	33.70	-3	2,654	-0.11%
2022/08/02	2	28.55	0	0.00	28.50	2	2,340	0.09%
2022/07/29	6	30.13	1	29.80	30.05	5	2,279	0.22%
2022/07/27	13	29.17	1	29.00	29.15	12	2,179	0.55%
2022/07/26	0	0.00	1	29.45	29.45	-1	2,130	-0.05%
2022/07/25	1	29.15	1	29.25	30.40	0	2,028	0.00%
2022/07/21	2	27.13	0	0.00	28.10	2	1,903	0.11%
2022/07/20	0	0.00	1	27.80	27.10	-1	1,863	-0.05%
2022/07/15	1	26.55	31	26.53	26.25	-30	1,754	-1.71%
2022/07/14	31	28.29	0	0.00	28.15	31	1,684	1.84%
2022/07/13	0	0.00	8	28.54	29.50	-8	1,568	-0.51%
2022/07/12	7	28.38	2	27.30	29.00	5	1,442	0.35%
2022/07/11	0	0.00	2	26.20	27.00	-2	1,328	-0.15%
2022/07/08	4	27.58	3	27.57	27.00	1	1,262	0.08%
2022/07/07	2	25.05	6	25.65	25.85	-4	1,126	-0.36%
2022/07/06	3	24.68	0	0.00	23.50	3	1,055	0.28%
2022/07/05	3	26.40	1	25.75	25.85	2	972	0.21%
2022/07/04	0	0.00	32	22.75	25.85	-32	808	-3.96%
2022/07/01	30	23.08	0	0.00	23.50	30	680	4.41%
2022/06/30	0	0.00	31	21.63	22.60	-31	560	-5.53%
2022/06/01	0	0.00	15	19.71	19.75	-15	369	-4.05%
2022/03/14	0	0.00	10	17.85	17.85	-10	492	-2.03%
2021/12/10	1	20.10	1	18.70	18.70	0	614	0.00%
2021/11/22	0	0.00	2	19.75	19.65	-2	470	-0.43%
2021/10/28	0	0.00	3	17.80	17.90	-3	363	-0.83%
2021/10/04	0	0.00	1	16.95	16.70	-1	654	-0.15%
2021/09/08	5	16.85	0	0.00	16.85	5	727	0.69%
2021/07/27	0	0.00	1	21.05	20.30	-1	1,021	-0.10%
2021/07/26	1	21.30	0	0.00	21.05	1	1,021	0.10%
2021/07/23	0	0.00	1	20.50	20.35	-1	974	-0.10%
2021/07/19	5	19.95	5	19.90	19.90	0	1,138	0.00%
2021/07/15	0	0.00	1	19.50	19.40	-1	1,237	-0.08%
2021/07/14	1	19.80	0	0.00	19.50	1	1,241	0.08%
2021/07/13	5	19.70	6	19.73	19.40	-1	1,227	-0.08%
2021/06/24	0	0.00	1	19.90	19.55	-1	1,595	-0.06%
2021/06/02	0	0.00	1	20.50	20.00	-1	1,790	-0.06%
2021/05/28	6	19.75	1	19.90	19.65	5	1,676	0.30%
2021/05/17	6	15.60	0	0.00	15.60	6	1,738	0.35%
2021/05/13	1	16.05	0	0.00	17.40	1	1,710	0.06%
2021/05/12	6	17.75	0	0.00	17.30	6	1,686	0.36%
2021/05/11	3	19.42	0	0.00	19.10	3	1,660	0.18%
2021/05/04	4	20.44	0	0.00	20.45	4	1,627	0.25%
2021/05/03	3	21.93	0	0.00	21.80	3	1,607	0.19%
2021/04/23	2	23.10	0	0.00	23.10	2	1,457	0.14%
2021/04/21	4	23.60	0	0.00	24.25	4	1,399	0.29%
2021/04/13	0	0.00	2	25.53	25.90	-2	1,261	-0.16%
2021/04/09	2	25.65	2	25.85	25.95	0	1,216	0.00%
2021/04/01	22	25.17	22	25.37	25.25	0	1,108	0.00%
2021/03/09	0	0.00	1	22.10	22.30	-1	1,143	-0.09%
2021/03/08	0	0.00	2	22.65	22.25	-2	1,162	-0.17%
2021/03/04	2	22.83	0	0.00	22.80	2	1,185	0.17%
2021/02/01	0	0.00	2	22.20	22.20	-2	1,527	-0.13%
2021/01/26	2	22.20	0	0.00	22.20	2	1,626	0.12%
2021/01/21	2	22.50	0	0.00	21.65	2	1,631	0.12%
2021/01/20	3	23.60	0	0.00	22.35	3	1,622	0.18%
2021/01/15	1	24.55	12	24.55	23.70	-11	1,616	-0.68%
2021/01/14	12	25.24	0	0.00	24.95	12	1,610	0.74%
2020/12/30	0	0.00	1	26.35	26.30	-1	1,696	-0.06%
2020/12/29	0	0.00	1	26.50	26.25	-1	1,706	-0.06%
2020/12/24	2	26.25	0	0.00	26.20	2	1,717	0.12%
2020/12/22	0	0.00	1	26.75	26.00	-1	1,777	-0.06%
2020/12/18	1	27.40	0	0.00	27.25	1	1,842	0.05%
2020/12/11	2	26.45	0	0.00	26.30	2	1,985	0.10%
2020/12/10	0	0.00	5	27.25	27.10	-5	2,064	-0.24%
2020/12/07	0	0.00	6	28.23	28.15	-6	2,292	-0.26%
2020/12/04	4	28.76	0	0.00	28.75	4	2,314	0.17%
2020/12/03	6	30.15	1	29.60	29.30	5	2,294	0.22%
2020/11/27	0	0.00	1	28.85	28.80	-1	2,428	-0.04%
2020/11/26	0	0.00	1	28.80	28.60	-1	2,423	-0.04%
2020/11/25	2	28.53	0	0.00	28.30	2	2,427	0.08%
2020/11/18	0	0.00	1	28.00	28.35	-1	2,416	-0.04%
2020/11/17	1	27.80	1	28.15	28.15	0	2,480	0.00%
2020/11/11	0	0.00	5	26.44	26.60	-5	2,772	-0.18%
2020/11/06	3	27.15	0	0.00	26.35	3	3,287	0.09%
2020/11/05	2	25.60	2	25.58	25.25	0	3,218	0.00%
2020/11/04	1	25.55	1	25.55	25.40	0	3,234	0.00%
2020/11/03	2	25.50	2	25.45	25.40	0	3,260	0.00%
2020/11/02	1	25.50	1	25.50	25.00	0	3,299	0.00%
2020/10/30	1	25.60	1	25.60	25.00	0	3,336	0.00%
2020/10/29	2	25.30	0	0.00	25.55	2	3,388	0.06%
2020/10/28	0	0.00	1	25.90	25.80	-1	3,406	-0.03%
2020/10/21	1	27.05	0	0.00	26.85	1	3,899	0.03%
2020/09/25	2	26.10	1	26.85	26.25	1	5,952	0.02%
2020/09/24	1	27.45	1	27.80	27.35	0	6,373	0.00%
2020/09/23	0	0.00	1	29.00	28.25	-1	6,663	-0.02%
2020/09/22	2	28.40	2	28.53	28.25	0	6,990	0.00%
2020/09/18	1	30.05	1	30.25	29.80	0	7,109	0.00%
2020/09/17	2	30.13	2	30.40	29.95	0	7,144	0.00%
2020/09/16	3	30.05	3	30.02	29.90	0	7,134	0.00%
2020/09/15	6	31.13	9	31.37	30.65	-3	7,208	-0.04%
2020/09/14	20	31.40	20	31.30	30.70	0	7,299	0.00%
2020/09/11	26	30.12	24	30.11	30.25	2	7,170	0.03%
2020/09/10	13	30.20	16	30.26	29.80	-3	7,122	-0.04%
2020/09/09	13	29.34	11	29.38	29.30	2	7,078	0.03%
2020/09/08	9	28.87	9	28.99	28.80	0	7,074	0.00%
2020/09/07	9	29.67	4	30.00	28.85	5	7,080	0.07%
2020/09/04	4	29.55	4	29.88	29.95	0	7,055	0.00%
2020/09/03	4	30.28	4	30.45	30.10	0	7,016	0.00%
2020/09/02	9	30.27	13	30.11	31.10	-4	6,930	-0.06%
2020/09/01	4	28.23	4	28.31	28.30	0	6,792	0.00%
2020/08/31	1	27.95	4.6	27.97	27.95	-3.6	6,787	-0.05%
2020/08/28	3	27.50	1	27.65	27.45	2	6,820	0.03%
2020/08/27	5	27.80	2	28.13	27.40	3	6,824	0.04%
2020/08/26	4	27.84	37	28.00	28.20	-33	6,834	-0.48%
2020/08/25	8	27.94	6	27.92	27.70	2	6,822	0.03%
2020/08/24	3	27.20	3	27.58	27.45	0	6,819	0.00%
2020/08/21	2	27.08	6	27.40	27.75	-4	6,827	-0.06%
2020/08/20	9	26.33	7	26.35	25.80	2	6,782	0.03%
2020/08/19	4	30.05	2	30.58	28.60	2	6,700	0.03%
2020/08/18	6	30.70	5	30.82	30.85	1	6,735	0.01%
2020/08/17	3	32.02	1	32.95	31.55	2	6,751	0.03%
2020/08/14	7	31.95	7	32.17	31.80	0	6,747	0.00%
2020/08/13	8	31.43	13	32.42	33.05	-5	6,606	-0.08%
2020/08/12	4	29.70	9	29.48	30.10	-5	6,279	-0.08%
2020/08/10	6	28.11	6	27.98	27.75	0	6,268	0.00%
2020/08/07	18	28.09	18	27.63	28.20	0	6,290	0.00%
2020/08/06	7	28.64	5	28.58	28.20	2	6,313	0.03%
2020/08/05	7	29.29	6	29.41	29.15	1	6,412	0.02%
2020/08/04	3	28.35	3	28.53	28.85	0	6,458	0.00%
2020/08/03	1	28.05	1	28.15	28.20	0	6,424	0.00%
2020/07/31	6	28.17	6	28.33	28.35	0	6,419	0.00%
2020/07/30	2	27.60	4	27.78	27.75	-2	6,375	-0.03%
2020/07/29	2	26.83	2	27.05	27.30	0	6,357	0.00%
2020/07/28	5	26.65	2	27.00	26.60	3	6,282	0.05%
2020/07/27	6.6	29.71	6	30.73	28.85	0.6	6,184	0.01%
2020/07/24	16	32.53	12	33.00	31.80	4	6,070	0.07%
2020/07/23	1	31.20	2	30.85	31.20	-1	5,660	-0.02%
2020/07/22	4	31.88	28	32.12	31.75	-24	5,608	-0.43%
2020/07/21	3	30.92	0	0.00	31.75	3	5,490	0.05%
2020/07/20	31	28.43	3	29.47	30.20	28	5,490	0.51%
2020/07/15	1	29.85	0	0.00	29.55	1	5,381	0.02%
2020/07/14	1	31.00	0	0.00	30.75	1	5,345	0.02%
2020/07/13	0	0.00	1	31.00	31.50	-1	5,304	-0.02%
2020/07/10	7	31.52	0	0.00	31.50	7	5,255	0.13%
2020/07/09	3	35.42	0	0.00	34.00	3	5,149	0.06%
2020/07/08	1	34.50	1	35.10	35.25	0	5,049	0.00%
2020/07/07	35	35.19	6	35.56	35.35	29	4,966	0.58%
2020/07/06	3	34.40	4	34.86	35.30	-1	4,304	-0.02%
2020/07/03	3	31.10	2	31.65	32.10	1	4,067	0.02%
2020/07/02	0	0.00	1	28.50	29.20	-1	3,614	-0.03%
2020/07/01	48	25.26	51	25.65	26.55	-3	3,275	-0.09%
2020/06/29	3	23.47	0	0.00	22.95	3	2,782	0.11%
2020/06/22	0	0.00	1	24.35	23.45	-1	2,670	-0.04%
2020/06/19	3	24.05	38	23.96	24.35	-35	2,548	-1.37%
2020/06/18	2	22.10	0	0.00	22.15	2	2,359	0.08%
2020/06/16	0	0.00	1	21.75	22.15	-1	2,328	-0.04%
2020/06/11	0	0.00	1	22.30	21.10	-1	2,307	-0.04%
2020/06/09	0	0.00	10	22.45	22.05	-10	2,337	-0.43%
2020/06/08	15	23.05	0	0.00	22.65	15	2,335	0.64%
2020/06/05	5	23.95	0	0.00	23.65	5	2,302	0.22%
2020/06/02	25	23.85	0	0.00	23.35	25	2,249	1.11%
2020/05/29	2	23.60	0	0.00	23.50	2	2,185	0.09%
2020/05/28	1	23.55	0	0.00	23.25	1	2,163	0.05%
2020/05/25	10	24.20	11	25.18	24.75	-1	2,046	-0.05%
2020/05/21	0	0.00	3	23.72	23.90	-3	1,837	-0.16%
2020/05/19	0	0.00	1	21.10	21.05	-1	1,722	-0.06%
2020/05/15	2	21.70	1	22.90	22.45	1	1,652	0.06%
2020/05/14	0	0.00	10	22.63	22.50	-10	1,597	-0.63%
2020/05/13	0	0.00	5	23.30	23.90	-5	1,555	-0.32%
2020/05/12	0	0.00	1	23.30	23.80	-1	1,517	-0.07%
2020/05/11	10	22.40	12	22.26	22.40	-2	1,391	-0.14%
2020/05/07	6	20.15	0	0.00	20.45	6	1,295	0.46%
2020/05/06	0	0.00	11	19.98	19.95	-11	1,284	-0.86%
2020/05/04	20	19.32	50	19.31	19.40	-30	1,264	-2.37%
2020/04/30	50	19.50	0	0.00	19.15	50	1,273	3.92%
2020/04/29	0	0.00	1	18.40	18.90	-1	1,251	-0.08%
2020/04/28	4	17.15	0	0.00	17.45	4	1,228	0.33%
2020/04/24	0	0.00	1	16.10	16.10	-1	1,224	-0.08%
2020/04/23	0	0.00	1	16.40	16.60	-1	1,194	-0.08%
2020/04/22	0	0.00	1	15.10	15.10	-1	1,149	-0.09%
2020/04/21	0	0.00	2	15.63	15.00	-2	1,177	-0.17%
2020/03/25	0	0.00	5	11.22	11.20	-5	2,075	-0.24%
2020/03/24	5	10.60	0	0.00	10.55	5	2,119	0.24%
2020/03/17	5	13.20	10	12.95	12.65	-5	2,135	-0.23%
2020/03/16	1	14.50	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	1	17.45	0	0.00	17.30	1	2,114	0.05%
2020/03/09	0	0.00	5	19.65	19.30	-5	2,079	-0.24%
2020/03/06	5	20.15	0	0.00	19.80	5	2,076	0.24%
2020/02/25	1	19.60	0	0.00	20.40	1	2,122	0.05%
2020/02/03	1	20.10	2	20.30	19.70	-1	2,565	-0.04%
2020/01/31	1	21.10	0	0.00	21.45	1	2,600	0.04%
2020/01/20	1	24.70	0	0.00	24.80	1	2,962	0.03%
2020/01/14	0	0.00	1	25.65	25.65	-1	3,036	-0.03%
2020/01/13	0	0.00	1	24.30	24.65	-1	2,964	-0.03%
2020/01/09	0	0.00	3	24.40	24.35	-3	3,019	-0.10%
2020/01/06	5	25.80	0	0.00	25.50	5	2,817	0.18%
2020/01/03	0	0.00	4	25.20	25.05	-4	2,734	-0.15%
2020/01/02	1	26.10	0	0.00	25.75	1	2,654	0.04%
2019/12/31	4	25.48	2	25.65	25.55	2	2,553	0.08%
2019/12/30	1	24.20	1	23.95	23.90	0	2,237	0.00%
2019/12/19	1	23.55	1	23.70	23.40	0	2,438	0.00%
2019/12/12	2	24.10	0	0.00	23.25	2	2,349	0.09%
2019/11/18	1	25.15	0	0.00	24.90	1	2,062	0.05%
2019/11/11	3	24.15	2	23.85	23.45	1	1,949	0.05%
2019/11/06	3	25.23	2	25.55	25.15	1	1,866	0.05%
2019/11/05	1	26.85	0	0.00	26.35	1	1,813	0.06%
2019/11/04	0	0.00	1	28.45	27.60	-1	1,767	-0.06%
2019/10/31	0	0.00	1	25.80	25.60	-1	1,565	-0.06%
2019/10/30	1	26.05	0	0.00	26.40	1	1,532	0.07%
2019/10/29	15	26.32	17	25.92	25.85	-2	1,464	-0.14%
2019/10/28	4	25.33	4	25.56	25.95	0	1,234	0.00%
2019/10/25	15	24.14	14	23.64	23.60	1	1,054	0.09%
2019/10/24	0	0.00	2	22.45	22.30	-2	925	-0.22%
2019/10/17	1	22.80	0	0.00	23.10	1	928	0.11%
2019/10/09	3	21.23	0	0.00	21.10	3	845	0.35%
2019/09/27	1	21.60	0	0.00	21.65	1	832	0.12%
2019/09/26	1	22.60	0	0.00	22.30	1	833	0.12%
2019/09/25	0	0.00	3	22.75	22.30	-3	787	-0.38%
2019/09/24	48	22.57	45	22.48	22.75	3	705	0.43%
2019/09/23	0	0.00	2	20.70	20.70	-2	570	-0.35%
2019/08/29	1	20.55	1	20.50	20.30	0	638	0.00%
2019/08/19	0	0.00	1	20.10	19.95	-1	589	-0.17%
2019/08/08	0	0.00	1	19.45	19.95	-1	607	-0.16%
2019/07/23	5	22.66	5	22.75	22.75	0	572	0.00%
2019/07/03	2	21.43	2	21.40	21.35	0	571	0.00%
2019/07/02	0	0.00	1	21.20	21.15	-1	570	-0.18%
2019/06/27	1	21.45	0	0.00	21.10	1	590	0.17%
2019/06/26	1	21.20	1	21.10	21.10	0	596	0.00%
2019/06/14	0	0.00	1	21.40	21.75	-1	698	-0.14%
2019/06/12	6	19.20	6	19.80	20.15	0	704	0.00%
2019/05/21	2	18.43	0	0.00	19.55	2	1,414	0.14%
2019/05/20	4	19.09	0	0.00	18.90	4	1,409	0.28%
2019/05/17	6	19.48	0	0.00	19.50	6	1,411	0.43%
2019/05/16	5	20.72	0	0.00	20.35	5	1,407	0.36%
2019/05/14	0	0.00	1	19.70	20.15	-1	1,406	-0.07%
2019/05/13	0	0.00	2	20.60	20.10	-2	1,416	-0.14%
2019/05/10	0	0.00	10	20.51	20.35	-10	1,417	-0.71%
2019/05/09	1	20.50	0	0.00	20.45	1	1,416	0.07%
2019/05/06	13	22.22	0	0.00	22.35	13	1,436	0.91%
2019/05/03	1	22.85	11	22.75	22.95	-10	1,428	-0.70%
2019/05/02	41	22.95	48	22.93	22.65	-7	1,428	-0.49%
2019/04/29	1	22.00	0	0.00	22.00	1	1,429	0.07%
2019/04/26	2	23.15	0	0.00	23.00	2	1,429	0.14%
2019/04/25	0	0.00	1	24.15	23.85	-1	1,427	-0.07%
2019/04/24	12	24.15	7	24.83	24.00	5	1,431	0.35%
2019/04/23	1	24.40	0	0.00	24.40	1	1,436	0.07%
2019/04/18	1	25.15	0	0.00	25.15	1	1,458	0.07%
2019/04/17	1	25.50	1	25.95	25.50	0	1,496	0.00%
2019/04/16	4	25.74	5	25.74	25.80	-1	1,506	-0.07%
2019/04/15	35	25.51	36	25.68	25.40	-1	1,551	-0.06%
2019/04/12	15	25.34	21	25.68	25.30	-6	1,556	-0.39%
2019/04/01	4	26.25	4	26.59	26.25	0	1,715	0.00%
2019/03/07	35	27.85	35	28.25	27.85	0	1,644	0.00%
2019/03/05	0	0.00	1	28.30	27.45	-1	1,581	-0.06%
2019/02/25	10	27.65	10	28.28	28.50	0	1,456	0.00%
2019/02/22	25	27.63	25	27.17	27.15	0	1,379	0.00%
2019/02/21	15	26.57	16	27.11	27.15	-1	1,278	-0.08%
2019/02/20	10	23.85	11	24.94	24.95	-1	1,096	-0.09%
2019/02/13	1	22.90	0	0.00	22.80	1	1,003	0.10%
2019/01/07	0	0.00	1	24.35	23.90	-1	880	-0.11%
2019/01/02	0	0.00	2	23.23	23.55	-2	771	-0.26%
2018/12/24	30	22.15	31	21.70	22.15	-1	633	-0.16%
2018/12/12	0	0.00	1	21.60	21.25	-1	552	-0.18%
2018/12/07	0	0.00	3	21.17	21.10	-3	496	-0.60%
2018/12/06	2	19.70	0	0.00	19.45	2	466	0.43%
2018/12/05	1	21.60	2	23.50	21.40	-1	454	-0.22%
2018/12/04	0	0.00	1	21.45	21.50	-1	409	-0.24%
2018/11/28	0	19.30	0	0.00	19.30	0	370	0.00%
2018/11/13	1	16.50	0	0.00	16.65	1	381	0.26%
2018/11/12	1	17.50	0	0.00	17.70	1	376	0.27%
2018/11/08	0	0.00	1	18.40	18.50	-1	354	-0.28%
2018/10/25	1	16.05	0	0.00	15.55	1	336	0.30%
2018/10/12	2	15.75	0	0.00	16.45	2	349	0.57%
2018/10/11	1	17.35	7	17.30	17.30	-6	391	-1.53%
2018/08/21	28	20.50	28	20.30	21.20	0	1,320	0.00%
2018/08/20	1	21.10	0	0.00	20.60	1	1,355	0.07%
2018/08/16	8	21.98	0	0.00	22.25	8	1,342	0.60%
2018/08/15	1	22.65	0	0.00	22.55	1	1,341	0.07%
2018/08/14	2	22.70	9	22.82	23.30	-7	1,345	-0.52%
2018/08/13	6	23.50	0	0.00	22.70	6	1,351	0.44%
2018/08/10	5	24.30	1	24.75	24.20	4	1,342	0.30%
2018/08/09	9	24.73	0	0.00	24.60	9	1,343	0.67%
2018/08/08	2	24.90	5	25.13	24.90	-3	1,343	-0.22%
2018/08/07	0	0.00	4	24.80	24.55	-4	1,342	-0.30%
2018/08/06	0	0.00	4	25.45	25.15	-4	1,339	-0.30%
2018/08/02	2	25.60	1	25.85	25.60	1	1,344	0.07%
2018/07/31	9	25.50	1	25.65	25.70	8	1,358	0.59%
2018/07/30	2	25.43	5	25.90	25.45	-3	1,363	-0.22%
2018/07/27	0	0.00	2	25.98	25.80	-2	1,365	-0.15%
2018/07/26	0	0.00	12	25.93	25.80	-12	1,367	-0.88%
2018/07/24	7	25.86	7	25.84	26.05	0	1,367	0.00%
2018/07/23	21	25.61	11	25.54	25.60	10	1,382	0.72%
2018/07/19	2	26.55	12	26.46	26.65	-10	1,375	-0.73%
2018/07/05	0	0.00	1	26.35	25.60	-1	1,355	-0.07%
2018/07/04	4	25.98	4	26.74	26.45	0	1,347	0.00%
2018/07/03	2	26.53	1	27.80	26.25	1	1,343	0.07%
2018/07/02	15	28.01	15	28.29	27.50	0	1,337	0.00%
2018/06/29	0	0.00	1	27.75	28.20	-1	1,264	-0.08%
2018/06/20	5	27.37	0	0.00	26.80	5	1,375	0.36%
2018/06/19	18	28.39	1	29.35	28.10	17	1,370	1.24%
2018/06/15	7	29.39	17	29.86	29.35	-10	1,359	-0.74%
2018/06/14	11	29.30	14	29.94	29.25	-3	1,349	-0.22%
2018/06/13	15	29.84	5	30.80	29.65	10	1,335	0.75%
2018/06/12	10	31.53	26	31.80	30.60	-16	1,302	-1.23%
2018/06/08	1	30.85	3	31.47	30.70	-2	1,223	-0.16%
2018/06/04	0	0.00	2	29.93	30.60	-2	993	-0.20%
2018/06/01	0	0.00	1	27.65	28.05	-1	854	-0.12%
2018/05/28	0	0.00	1	26.40	27.05	-1	769	-0.13%
2018/04/27	1	23.10	0	0.00	23.70	1	1,038	0.10%
2018/04/26	1	25.10	0	0.00	24.40	1	1,029	0.10%
2018/04/18	0	0.00	4	26.75	26.80	-4	1,047	-0.38%
2018/04/17	1	27.00	0	0.00	26.75	1	1,084	0.09%
2018/04/03	1	27.70	0	0.00	28.00	1	1,128	0.09%
2018/03/29	2	31.00	2	30.20	29.95	0	1,310	0.00%
2018/03/28	7	30.50	14	30.68	30.80	-7	1,362	-0.51%
2018/03/27	13	30.29	7	30.51	30.55	6	1,417	0.42%
2018/03/23	1	27.00	0	0.00	27.70	1	1,478	0.07%
2018/03/09	3	30.25	0	0.00	29.80	3	1,887	0.16%
2018/03/08	0	0.00	1	29.55	29.70	-1	2,010	-0.05%
2018/02/09	1	28.70	1	28.85	28.85	0	2,928	0.00%
2018/02/06	2	31.40	0	0.00	30.65	2	2,903	0.07%
2018/02/05	2	33.70	10	33.80	33.95	-8	2,875	-0.28%
2018/02/01	10	36.85	0	0.00	36.05	10	2,876	0.35%
2018/01/31	0	0.00	1	35.90	36.60	-1	2,849	-0.04%
2018/01/25	0	0.00	1	35.40	35.05	-1	2,736	-0.04%
2018/01/11	1	31.55	1	34.00	33.65	0	2,656	0.00%