華星光 (4979)-華南永昌-岡山券商分點個股進出

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0.00%
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－華南永昌-岡山券商分點個股進出

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

華南永昌-岡山券商分點個股進出
華南永昌-岡山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	14	152.43	18.2	152.03	153.00	-4.2	19,420	-0.02%
2024/11/20	14	148.39	18	147.64	148.00	-4	19,356	-0.02%
2024/11/19	5	144.10	5	145.20	147.50	0	19,472	0.00%
2024/11/18	4	141.75	1	143.00	141.00	3	19,553	0.02%
2024/11/15	28	147.00	32	146.31	146.00	-4	19,574	-0.02%
2024/11/14	55	154.69	60	153.66	152.00	-5	19,410	-0.03%
2024/11/13	27	155.80	15.4	152.26	149.50	11.6	19,192	0.06%
2024/11/12	19.1	157.42	19	157.26	157.50	0.1	18,911	0.00%
2024/11/11	33.2	160.09	23	159.20	157.50	10.2	18,964	0.05%
2024/11/08	45.2	156.87	48	158.07	159.00	-2.8	18,684	-0.01%
2024/11/07	18	151.97	14	150.46	150.00	4	18,117	0.02%
2024/11/06	17.1	149.82	15	150.63	151.50	2.1	17,935	0.01%
2024/11/05	23.2	148.72	27	147.85	147.00	-3.8	17,804	-0.02%
2024/11/04	32	145.56	29	146.78	147.50	3	17,688	0.02%
2024/11/01	2	138.75	1	142.00	142.50	1	17,533	0.01%
2024/10/30	2	140.00	3	139.00	139.50	-1	17,470	-0.01%
2024/10/29	0.3	138.68	0	0.00	141.00	0.3	17,387	0.00%
2024/10/28	4	141.63	3	138.67	142.50	1	17,240	0.01%
2024/10/25	2	144.25	2	142.25	142.00	0	17,127	0.00%
2024/10/24	4.2	146.17	3	143.67	143.00	1.2	17,102	0.01%
2024/10/23	17	147.65	20	148.93	151.00	-3	16,932	-0.02%
2024/10/22	16.4	146.11	14	147.21	145.50	2.4	16,736	0.01%
2024/10/21	47	146.56	52.2	144.41	143.50	-5.2	16,512	-0.03%
2024/10/18	55.3	148.55	54.5	143.62	145.00	0.8	16,332	0.00%
2024/10/17	32	154.59	30	153.47	154.00	2	15,905	0.01%
2024/10/16	39	155.85	27	154.67	154.50	12	15,738	0.08%
2024/10/15	88	162.24	79	161.03	156.50	9	15,472	0.06%
2024/10/14	95.2	155.93	75	155.23	158.00	20.2	14,676	0.14%
2024/10/11	27	157.37	21.2	154.99	154.00	5.8	14,277	0.04%
2024/10/09	23.1	156.32	31	156.48	154.00	-7.9	13,921	-0.06%
2024/10/08	14	154.79	11	156.59	151.50	3	13,472	0.02%
2024/10/07	7.2	157.85	5	157.80	156.00	2.2	13,112	0.02%
2024/10/04	30.2	155.58	27	156.04	155.00	3.2	12,652	0.03%
2024/10/01	23.2	151.23	39	151.37	154.50	-15.8	12,026	-0.13%
2024/09/30	20	142.85	18	142.50	144.50	2	11,235	0.02%
2024/09/27	74	152.84	54.2	145.75	142.00	19.8	11,001	0.18%
2024/09/26	5	146.60	24	147.29	150.00	-19	9,963	-0.19%
2024/09/25	42	144.18	33	144.85	142.00	9	9,515	0.09%
2024/09/24	25	142.72	14.2	143.66	141.50	10.8	9,069	0.12%
2024/09/23	8	145.56	60	146.87	141.00	-52	8,767	-0.59%
2024/09/20	2	145.75	16	142.31	141.50	-14	8,212	-0.17%
2024/09/19	31.2	138.13	28	140.79	144.50	3.2	7,931	0.04%
2024/09/18	13.3	133.91	6	135.17	135.50	7.3	7,478	0.10%
2024/09/16	19	128.55	24	129.71	128.00	-5	6,933	-0.07%
2024/09/13	104	132.11	66.1	131.98	132.50	37.9	6,859	0.55%	大買/
2024/09/12	11	120.77	26.1	122.77	129.00	-15.1	6,422	-0.24%
2024/09/11	17	119.91	19	118.82	117.50	-2	6,146	-0.03%
2024/09/10	22.5	119.04	28	119.73	117.50	-5.5	5,789	-0.09%
2024/09/09	6	109.00	7	113.29	113.50	-1	5,352	-0.02%
2024/09/06	1.2	107.00	0	0.00	103.50	1.2	5,273	0.02%
2024/09/05	10	111.00	11	106.45	106.00	-1	5,440	-0.02%
2024/09/04	2.3	101.80	5	105.06	106.00	-2.7	5,549	-0.05%
2024/09/03	6	112.33	1	110.50	110.50	5	5,539	0.09%
2024/09/02	1	118.00	3	115.67	116.00	-2	5,551	-0.04%
2024/08/30	9	114.44	4	114.13	116.50	5	5,469	0.09%
2024/08/29	0	0.00	2	115.25	115.00	-2	5,358	-0.04%
2024/08/28	3	116.00	2	114.75	115.00	1	5,370	0.02%
2024/08/27	16	115.16	11	112.23	111.50	5	5,390	0.09%
2024/08/26	0	0.00	3	113.45	111.00	-3	5,345	-0.06%
2024/08/23	3.2	114.28	9.7	114.35	115.00	-6.5	5,424	-0.12%
2024/08/22	1	114.00	2	113.75	114.00	-1	5,471	-0.02%
2024/08/21	11.5	116.15	4	117.37	114.00	7.5	5,659	0.13%
2024/08/20	18	114.33	11.1	112.69	111.50	6.9	5,825	0.12%
2024/08/19	12	108.42	16	110.84	112.00	-4	6,035	-0.07%
2024/08/16	0	0.00	1.1	102.00	102.00	-1.1	6,072	-0.02%
2024/08/15	2	98.80	1	98.10	98.70	1	5,989	0.02%
2024/08/14	25	99.38	32	97.95	97.30	-7	5,952	-0.12%
2024/08/13	14.1	97.52	6	98.73	96.90	8.1	5,883	0.14%
2024/08/12	2	95.03	4	96.28	100.00	-2	5,681	-0.03%
2024/08/09	4	93.48	3	91.80	91.00	1	5,620	0.02%
2024/08/08	6	88.43	7	94.11	93.00	-1	5,500	-0.02%
2024/08/07	1	89.70	2.3	89.40	89.70	-1.3	5,447	-0.02%
2024/08/06	13.3	86.22	10	90.22	81.60	3.3	5,423	0.06%
2024/08/05	1.1	89.41	0	0.00	89.40	1.1	5,460	0.02%
2024/08/02	2	101.25	0	0.00	99.30	2	5,544	0.04%
2024/08/01	2	105.50	0	0.00	105.50	2	5,542	0.04%
2024/07/30	1	99.60	1	103.00	103.50	0	5,555	0.00%
2024/07/29	3	107.50	1	103.00	103.00	2	5,518	0.04%
2024/07/26	2	107.50	0	0.00	108.50	2	5,504	0.04%
2024/07/23	1	113.02	2	113.00	113.00	-1	5,525	-0.02%
2024/07/22	1	116.50	2	118.00	116.00	-1	5,528	-0.02%
2024/07/19	0	125.50	0	0.00	126.00	0	5,531	0.00%
2024/07/18	9	127.89	13	128.00	128.00	-4	5,522	-0.07%
2024/07/17	3	132.33	4	134.13	132.50	-1	5,522	-0.02%
2024/07/12	0	0.00	2.1	128.65	128.50	-2.1	5,616	-0.04%
2024/07/11	6	133.67	0	135.00	133.50	6	5,675	0.11%
2024/07/10	6.2	133.62	4	132.88	132.50	2.2	5,736	0.04%
2024/07/09	2	129.50	1	129.00	129.00	1	5,611	0.02%
2024/07/08	0	0.00	0	126.00	125.50	0	5,582	0.00%
2024/07/05	2	127.51	3	128.33	128.50	-1	5,590	-0.02%
2024/07/04	1	124.00	1	124.50	124.00	0	5,609	0.00%
2024/07/02	1	127.50	0	0.00	127.50	1	5,578	0.02%
2024/07/01	0	126.50	0	0.00	126.50	0	5,585	0.00%
2024/06/26	3	128.50	1	126.00	125.50	2	5,675	0.04%
2024/06/25	21	123.67	21	124.52	126.00	0	5,709	0.00%
2024/06/24	14	132.80	11	126.55	126.50	3	5,848	0.05%
2024/06/21	12.2	137.12	12	136.17	136.00	0.2	5,955	0.00%
2024/06/20	1	138.00	0	0.00	138.50	1	5,966	0.02%
2024/06/19	3	141.33	3	137.17	135.50	0	5,941	0.00%
2024/06/17	4	140.00	3	141.00	139.50	1	5,849	0.02%
2024/06/14	20	147.45	21	143.10	142.50	-1	5,803	-0.02%
2024/06/13	1	144.50	3	145.50	146.00	-2	5,682	-0.04%
2024/06/12	19	145.71	18	145.44	145.00	1	5,682	0.02%
2024/06/11	1	141.50	6	141.50	141.00	-5	5,536	-0.09%
2024/06/07	1	138.00	1	136.50	136.00	0	5,495	0.00%
2024/06/06	20	135.50	22	138.05	138.00	-2	5,504	-0.04%
2024/06/05	2	133.75	1	133.50	133.50	1	5,504	0.02%
2024/06/04	6	138.58	4	138.38	136.00	2	5,653	0.04%
2024/06/03	5	138.80	1	141.00	139.00	4	5,778	0.07%
2024/05/31	5	134.50	3	137.67	131.50	2	5,711	0.04%
2024/05/30	1	142.00	2	142.50	141.50	-1	5,633	-0.02%
2024/05/29	2	145.75	3	146.17	145.50	-1	5,749	-0.02%
2024/05/28	0	0.00	3	151.33	148.00	-3	5,636	-0.05%
2024/05/27	6	148.25	5	149.50	149.00	1	5,556	0.02%
2024/05/24	27	139.91	25.2	138.59	139.50	1.8	5,604	0.03%
2024/05/23	1.2	137.67	8	140.25	143.50	-6.8	5,415	-0.13%
2024/05/22	20	121.00	25	129.48	130.50	-5	5,258	-0.10%
2024/05/21	0	119.00	1	119.00	119.00	-1	5,254	-0.02%
2024/05/20	0	0.00	2	119.00	119.00	-2	5,614	-0.04%
2024/05/17	20	120.50	21	119.50	119.50	-1	6,082	-0.02%
2024/05/16	1	120.00	0	0.00	120.00	1	6,280	0.02%
2024/05/14	0	0.00	10	123.50	122.00	-10	6,451	-0.15%
2024/05/10	10	121.00	0	121.00	120.50	10	6,533	0.15%
2024/05/09	2.1	127.17	3	127.00	124.00	-0.9	6,567	-0.01%
2024/05/08	2	125.25	4	124.38	125.50	-2	6,492	-0.03%
2024/05/07	1	118.50	0	0.00	118.00	1	6,433	0.02%
2024/05/06	0	0.00	1	119.00	118.00	-1	6,449	-0.02%
2024/05/03	0.1	120.00	0	0.00	120.00	0.1	6,445	0.00%
2024/05/02	0	0.00	3	119.17	118.00	-3	6,453	-0.05%
2024/04/30	2	121.00	0	0.00	121.50	2	6,500	0.03%
2024/04/29	2	121.00	5	117.80	120.00	-3	6,604	-0.05%
2024/04/26	2	116.75	0	0.00	115.00	2	6,617	0.03%
2024/04/25	1	116.00	2	117.00	114.00	-1	6,690	-0.01%
2024/04/22	0	0.00	1	112.00	111.00	-1	7,104	-0.01%
2024/04/19	1	112.00	0	0.00	118.00	1	7,153	0.01%
2024/04/18	4	118.50	3	121.17	122.00	1	7,281	0.01%
2024/04/17	0	0.00	3	113.00	118.50	-3	7,544	-0.04%
2024/04/16	4.1	110.61	2	113.50	108.00	2.1	7,667	0.03%
2024/04/15	13	123.23	10	120.20	119.50	3	7,601	0.04%
2024/04/12	0	0.00	11	127.77	126.50	-11	7,661	-0.14%
2024/04/11	8	129.44	4	128.88	126.50	4	7,811	0.05%
2024/04/10	5	131.30	6	131.50	131.00	-1	7,845	-0.01%
2024/04/09	0	0.00	1	124.50	123.00	-1	7,839	-0.01%
2024/04/08	0	0.00	3	125.00	123.50	-3	7,997	-0.04%
2024/04/03	0	128.50	0	0.00	127.00	0	8,132	0.00%
2024/04/02	1	130.50	1	127.00	130.50	0	8,341	0.00%
2024/04/01	1	127.96	1	128.50	129.00	0	8,479	0.00%
2024/03/29	2	124.25	0	0.00	124.00	2	8,603	0.02%
2024/03/28	12	121.96	5	122.30	122.00	7	8,650	0.08%
2024/03/27	8	122.19	8	123.38	120.50	0	8,756	0.00%
2024/03/26	12	131.29	3	132.33	130.00	9	8,752	0.10%
2024/03/25	3	140.33	4	143.88	144.00	-1	8,709	-0.01%
2024/03/22	1	139.50	2	140.50	139.00	-1	8,783	-0.01%
2024/03/21	8	138.69	0	0.00	138.00	8	8,806	0.09%
2024/03/20	6	142.17	4	143.75	141.00	2	8,816	0.02%
2024/03/19	8	147.75	1	149.50	147.00	7	8,862	0.08%
2024/03/18	0	0.00	3	148.50	148.00	-3	8,978	-0.03%
2024/03/15	6	147.50	6	148.25	148.50	0	9,251	0.00%
2024/03/14	12	148.00	2	150.00	147.50	10	9,831	0.10%
2024/03/13	6	157.67	5	156.00	151.50	1	10,057	0.01%
2024/03/12	0	0.00	2	153.00	154.50	-2	9,991	-0.02%
2024/03/11	1	154.50	2	151.50	154.50	-1	10,105	-0.01%
2024/03/08	7	149.93	2	150.50	148.50	5	10,127	0.05%
2024/03/07	6	158.67	3	159.00	155.00	3	10,062	0.03%
2024/03/06	8	159.25	2	160.00	158.00	6	10,002	0.06%
2024/03/05	2	163.50	4	162.50	162.00	-2	10,160	-0.02%
2024/03/04	7	164.29	11.5	164.91	164.50	-4.5	10,361	-0.04%
2024/02/29	1	156.50	2	155.00	156.00	-1	10,254	-0.01%
2024/02/27	10.5	161.38	11	162.36	157.00	-0.5	10,264	0.00%
2024/02/26	21	167.95	12	168.83	169.00	9	10,059	0.09%
2024/02/23	4	164.63	4	166.88	165.00	0	9,991	0.00%
2024/02/22	5	164.30	4	162.50	162.50	1	10,087	0.01%
2024/02/21	12	168.00	19	168.50	164.50	-7	9,981	-0.07%
2024/02/20	25	162.58	20	162.50	161.00	5	9,819	0.05%
2024/02/19	8	156.81	10	155.25	155.00	-2	9,389	-0.02%
2024/02/16	1	150.00	11	149.95	151.00	-10	9,275	-0.11%
2024/02/15	2	144.75	10.2	148.95	149.50	-8.2	9,195	-0.09%
2024/02/05	6	145.08	3	145.00	144.50	3	9,111	0.03%
2024/02/02	2	146.25	2.1	148.66	145.00	-0.1	9,144	0.00%
2024/02/01	4.3	145.17	6	146.33	146.00	-1.7	9,201	-0.02%
2024/01/31	5	144.60	4	145.38	144.00	1	9,189	0.01%
2024/01/30	4	143.50	3	144.17	143.50	1	9,159	0.01%
2024/01/29	1	141.50	1.2	142.91	141.50	-0.2	9,156	0.00%
2024/01/26	2.2	140.65	0.8	139.94	140.00	1.4	9,187	0.02%
2024/01/25	3	142.17	5	141.90	140.00	-2	9,200	-0.02%
2024/01/24	3.1	145.19	1	144.50	143.00	2.1	9,279	0.02%
2024/01/23	4.1	146.34	5	145.90	145.50	-0.9	9,467	-0.01%
2024/01/22	1	140.00	1	142.00	142.50	0	9,501	0.00%
2024/01/19	10	139.10	8.2	139.37	139.00	1.8	9,717	0.02%
2024/01/18	25	145.00	19	137.97	138.50	6	9,821	0.06%
2024/01/17	15	152.77	16	151.09	150.00	-1	9,799	-0.01%
2024/01/16	4	150.25	0	0.00	149.50	4	10,251	0.04%
2024/01/15	0	0.00	3	153.17	151.00	-3	10,264	-0.03%
2024/01/12	25	153.98	20	152.15	151.00	5	10,324	0.05%
2024/01/11	6	151.17	13	151.72	155.00	-7	10,410	-0.07%
2024/01/10	5.2	144.06	5	143.70	143.50	0.2	10,287	0.00%
2024/01/09	1	139.03	2.5	140.60	138.50	-1.5	10,458	-0.01%
2024/01/08	2	144.00	2	143.75	141.00	0	10,711	0.00%
2024/01/05	6	144.25	6.5	145.46	143.00	-0.5	11,319	0.00%
2024/01/04	3.5	139.57	1	141.00	141.00	2.5	11,466	0.02%
2024/01/03	7.5	140.27	2	139.25	139.00	5.5	11,586	0.05%
2024/01/02	12	139.29	11	140.45	140.50	1	11,620	0.01%
2023/12/29	13	143.92	12	143.58	144.00	1	11,662	0.01%
2023/12/28	30	151.43	11.3	145.98	146.00	18.7	11,708	0.16%
2023/12/27	19	159.47	14.2	160.71	157.00	4.8	11,662	0.04%
2023/12/26	7.3	160.86	5	160.80	165.00	2.3	11,805	0.02%
2023/12/25	15	167.57	10	162.00	162.00	5	11,891	0.04%
2023/12/22	14.4	170.31	12	168.63	168.50	2.4	12,316	0.02%
2023/12/21	3	170.67	5.2	172.44	174.00	-2.2	12,485	-0.02%
2023/12/20	2.1	170.06	15	172.73	172.50	-13	12,573	-0.10%
2023/12/19	15	162.33	14	164.93	167.00	1	12,762	0.01%
2023/12/18	7.2	161.08	10	160.80	161.00	-2.8	13,028	-0.02%
2023/12/15	12	165.00	4	164.13	163.00	8	13,440	0.06%
2023/12/14	13	168.27	14	166.75	166.50	-1	14,011	-0.01%
2023/12/13	5	167.00	6	166.25	165.50	-1	14,488	-0.01%
2023/12/12	25	171.78	12	171.75	169.50	13	14,375	0.09%
2023/12/11	7.2	185.09	16	184.53	178.50	-8.9	14,695	-0.06%
2023/12/08	7	174.93	8.1	177.11	177.50	-1.1	14,104	-0.01%
2023/12/07	1	173.50	2	171.50	172.00	-1	13,825	-0.01%
2023/12/06	2	171.50	0	0.00	172.00	2	13,774	0.01%
2023/12/05	0	0.00	7	171.98	174.50	-7	13,622	-0.05%
2023/12/04	2	171.00	6	172.58	170.50	-4	13,532	-0.03%
2023/12/01	7	171.43	2	171.75	171.00	5	13,401	0.04%
2023/11/30	10	172.65	6	173.00	174.00	4	13,284	0.03%
2023/11/29	1	170.50	6	168.75	167.00	-5	13,092	-0.04%
2023/11/28	4	157.75	0	0.00	158.00	4	12,814	0.03%
2023/11/27	3	159.17	3	161.33	158.50	0	12,786	0.00%
2023/11/24	14	163.43	12.5	161.30	161.00	1.5	12,997	0.01%
2023/11/22	7	166.29	2	164.75	165.50	5	13,298	0.04%
2023/11/21	5.1	169.04	5.1	172.03	170.00	0	13,415	0.00%
2023/11/20	11	162.72	11	158.59	158.50	0	13,478	0.00%
2023/11/17	4	159.50	1	161.00	160.00	3	13,757	0.02%
2023/11/16	2	168.50	1	170.00	170.00	1	13,955	0.01%
2023/11/13	1	170.50	0.5	174.00	174.00	0.5	13,897	0.00%
2023/11/10	0	0.00	2	174.50	172.00	-2	13,881	-0.01%
2023/11/09	3	170.00	3	174.00	181.50	0	13,838	0.00%
2023/11/08	0.5	184.50	4	183.50	185.00	-3.5	13,719	-0.03%
2023/11/06	0	0.00	2	173.25	176.00	-2	13,672	-0.01%
2023/11/03	1	174.00	1	172.00	168.50	0	13,643	0.00%
2023/11/02	0	0.00	2	168.00	168.00	-2	13,617	-0.01%
2023/11/01	0	0.00	3	158.50	166.00	-3	13,635	-0.02%
2023/10/31	1	160.00	1	160.50	153.50	0	13,517	0.00%
2023/10/30	2	158.25	3	159.17	160.00	-1	13,589	-0.01%
2023/10/27	4	158.13	6	157.92	156.00	-2	13,992	-0.01%
2023/10/26	4	153.50	4	155.38	152.50	0	14,340	0.00%
2023/10/25	7	155.43	2	154.25	152.50	5	14,533	0.03%
2023/10/24	6	158.33	10	160.10	158.00	-4	14,860	-0.03%
2023/10/23	1	153.50	2	153.00	154.00	-1	14,338	-0.01%
2023/10/20	1	150.00	1	153.50	152.50	0	14,326	0.00%
2023/10/19	5	155.90	4.1	155.12	155.50	1	14,217	0.01%
2023/10/18	2	149.75	4.3	151.40	156.00	-2.3	13,995	-0.02%
2023/10/17	13	156.00	5	156.90	152.50	8	13,801	0.06%
2023/10/16	5	156.50	13	156.31	156.50	-8	13,476	-0.06%
2023/10/13	11	158.27	16.1	155.63	151.50	-5.1	13,271	-0.04%
2023/10/12	0	0.00	9.3	150.96	153.00	-9.3	12,622	-0.07%
2023/10/11	4	139.75	0	0.00	139.50	4	12,368	0.03%
2023/10/06	3	140.17	4	139.63	138.50	-1	12,263	-0.01%
2023/10/05	8	140.63	8.5	138.53	138.50	-0.5	12,195	0.00%
2023/10/04	0.5	142.00	12	140.17	141.50	-11.5	12,040	-0.10%
2023/10/03	7	138.71	3	139.00	137.00	4	12,275	0.03%
2023/10/02	8	139.44	1	140.00	138.00	7	12,863	0.05%
2023/09/28	17	144.65	16	143.94	143.00	1	13,267	0.01%
2023/09/27	9	140.33	13	143.77	144.00	-4	13,517	-0.03%
2023/09/26	4	134.25	6	135.67	134.50	-2	13,603	-0.01%
2023/09/25	17	129.38	26	130.96	133.00	-9	13,526	-0.07%
2023/09/22	15	131.73	4	132.63	133.00	11	13,849	0.08%
2023/09/21	4	125.38	5	125.00	125.50	-1	14,184	-0.01%
2023/09/20	13	130.38	26	129.10	131.00	-13	14,044	-0.09%
2023/09/19	33.1	139.56	20	130.90	128.00	13.1	13,901	0.09%
2023/09/18	34.5	145.29	17	148.00	142.00	17.5	13,496	0.13%
2023/09/15	5.1	157.50	0	0.00	157.50	5.1	13,461	0.04%
2023/09/14	37	176.49	31	177.73	175.00	6	13,913	0.04%
2023/09/13	0	0.00	1	175.50	175.00	-1	13,586	-0.01%
2023/09/08	0	0.00	1	168.00	168.00	-1	14,773	-0.01%
2023/09/05	0	0.00	1	168.00	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	2.1	162.99	168.00	-2.1	16,634	-0.01%
2023/08/31	0	0.00	0.1	160.00	156.50	-0.1	17,584	0.00%
2023/08/30	5	160.30	3	158.83	157.00	2	18,058	0.01%
2023/08/29	0	0.00	0.1	159.00	160.00	-0.1	18,805	0.00%
2023/08/28	1	144.50	1	148.00	150.00	0	19,221	0.00%
2023/08/25	1.1	157.55	1	165.00	157.00	0.1	19,358	0.00%
2023/08/24	1	179.50	4.1	171.40	174.00	-3.1	19,910	-0.02%
2023/08/23	4	169.00	3.1	170.28	166.00	0.9	20,112	0.00%
2023/08/22	4	167.00	2	161.25	160.00	2	20,234	0.01%
2023/08/17	1	171.50	2	172.00	173.50	-1	20,017	0.00%
2023/08/11	0	0.00	3	138.33	141.00	-3	20,308	-0.01%
2023/08/08	0	0.00	1	149.00	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	1	151.00	151.00	-1	20,689	0.00%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	11	164.23	3	163.83	155.00	8	21,105	0.04%
2023/08/01	42	182.63	33	171.05	172.00	9	20,906	0.04%
2023/07/31	34	191.00	20	187.40	179.00	14	20,525	0.07%
2023/07/28	18	189.83	19	194.24	198.50	-1	20,047	0.00%
2023/07/27	103	185.46	114	184.02	180.50	-11	19,880	-0.06%	大買/大賣/
2023/07/26	0	0.00	1	177.00	179.00	-1	19,433	-0.01%
2023/07/24	1	175.00	0.1	183.00	187.00	0.9	19,780	0.00%
2023/07/21	0	175.50	0	0.00	177.50	0	19,954	0.00%
2023/07/19	0.3	153.47	4.1	154.18	154.50	-3.8	20,258	-0.02%
2023/07/18	1.1	153.84	0	0.00	151.50	1.1	20,636	0.01%
2023/07/17	1.1	164.64	0	0.00	168.00	1.1	20,891	0.01%
2023/07/14	0.1	163.50	0	0.00	171.00	0.1	21,644	0.00%
2023/07/13	0	0.00	1	156.00	155.50	-1	21,909	0.00%
2023/07/12	2	141.00	2.1	148.93	149.00	-0.1	21,976	0.00%
2023/07/10	19	143.49	17	138.50	135.50	2	22,570	0.01%
2023/07/07	40	132.69	47	136.86	139.50	-7	22,534	-0.03%
2023/07/06	17	131.88	11	128.86	127.00	6	22,047	0.03%
2023/07/05	9.1	126.77	8	126.94	125.50	1.1	21,434	0.01%
2023/07/04	8	120.00	11	121.05	125.50	-3	21,112	-0.01%
2023/07/03	8	113.31	9	112.28	114.50	-1	20,806	0.00%
2023/06/30	10	100.28	14	101.64	104.50	-4	20,712	-0.02%
2023/06/29	19	98.40	19	98.64	98.70	0	20,341	0.00%
2023/06/28	1	96.40	1	97.00	97.90	0	19,893	0.00%
2023/06/27	1	86.50	3	89.47	89.00	-2	20,094	-0.01%
2023/06/26	4	89.98	3	88.47	90.10	1	19,866	0.01%
2023/06/21	13	91.31	14	90.92	92.20	-1	19,708	-0.01%
2023/06/20	11	89.42	18	87.66	88.60	-7	19,208	-0.04%
2023/06/19	14	90.11	7	90.17	90.70	7	18,768	0.04%
2023/06/16	11	88.26	7	86.26	92.10	4	18,565	0.02%
2023/06/15	7	84.17	16	84.13	84.80	-9	18,196	-0.05%
2023/06/14	4	81.20	5.2	81.75	84.30	-1.2	18,049	-0.01%
2023/06/13	16	80.75	18.1	78.29	79.40	-2.1	17,765	-0.01%
2023/06/12	15	76.91	7	76.87	76.50	8	17,286	0.05%
2023/06/09	1	73.30	9	72.53	76.40	-8	16,832	-0.05%
2023/06/08	12	69.81	9	70.06	69.50	3	16,464	0.02%
2023/06/07	7	68.11	11	68.35	70.40	-4	16,277	-0.02%
2023/06/06	5	64.72	4	64.55	65.50	1	15,799	0.01%
2023/06/05	28	65.51	23	65.80	65.00	5	15,654	0.03%
2023/06/02	15.1	64.40	16	64.45	64.00	-0.9	15,416	-0.01%
2023/06/01	5	60.72	53	59.87	63.30	-48	14,530	-0.33%
2023/05/31	43	58.46	42	58.00	57.60	1	13,933	0.01%
2023/05/30	31	57.50	21	57.54	57.40	10	13,599	0.07%
2023/05/29	9	54.70	11	55.47	56.50	-2	12,844	-0.02%
2023/05/26	7	51.21	46	51.28	51.40	-39	12,316	-0.32%
2023/05/25	0	0.00	1	47.20	47.05	-1	12,146	-0.01%
2023/05/24	2	47.83	9	47.71	47.65	-7	12,510	-0.06%
2023/05/23	3	47.78	15	47.96	47.65	-12	12,804	-0.09%
2023/05/22	5	46.51	11	46.34	46.40	-6	13,170	-0.05%
2023/05/19	8	46.77	8	46.51	46.70	0	13,280	0.00%
2023/05/18	14.6	45.25	6	44.80	45.20	8.6	13,342	0.06%
2023/05/17	0	0.00	9	44.59	44.85	-9	13,401	-0.07%
2023/05/16	2	44.00	1	44.15	43.90	1	13,521	0.01%
2023/05/15	11	43.47	9	43.69	43.45	2	13,738	0.01%
2023/05/12	11.1	45.07	2	44.63	44.70	9.1	14,432	0.06%
2023/05/11	43	45.63	49	46.30	45.10	-6	14,491	-0.04%
2023/05/10	9.3	47.57	7	47.79	47.50	2.3	14,739	0.02%
2023/05/09	15	51.65	3	52.10	50.10	12	14,593	0.08%
2023/05/08	10	51.92	12	51.85	52.30	-2	14,584	-0.01%
2023/05/05	10	51.60	27	51.68	51.10	-17	14,625	-0.12%
2023/05/04	2	53.00	4	52.70	52.70	-2	14,834	-0.01%
2023/05/03	5	52.42	11	52.77	52.70	-6	14,940	-0.04%
2023/05/02	13	52.12	2	50.90	52.00	11	15,255	0.07%
2023/04/28	26	50.37	5	50.35	50.80	21	15,519	0.14%
2023/04/27	7	49.08	5	49.00	49.30	2	15,715	0.01%
2023/04/26	17	48.55	4	48.76	49.10	13	15,602	0.08%
2023/04/25	47	49.34	48	47.79	47.55	-1	15,561	-0.01%
2023/04/24	23	51.70	10	51.47	50.80	13	15,651	0.08%
2023/04/21	14	54.90	17	54.27	51.00	-3	16,233	-0.02%
2023/04/20	37	58.20	32	56.68	56.10	5	15,952	0.03%
2023/04/19	87	61.61	65	61.68	60.00	22	15,709	0.14%
2023/04/18	10	55.95	22	57.41	59.20	-12	14,989	-0.08%
2023/04/17	3	54.33	13	53.88	53.90	-10	14,833	-0.07%
2023/04/14	31	53.35	2	52.70	52.70	29	14,809	0.20%
2023/04/13	17	53.23	21	54.74	53.10	-4	14,713	-0.03%
2023/04/12	11	52.66	4	53.00	52.50	7	14,240	0.05%
2023/04/11	13	51.78	10	51.64	52.20	3	13,914	0.02%
2023/04/10	0	0.00	2	51.10	51.40	-2	13,711	-0.01%
2023/04/07	8	51.48	5	51.10	50.80	3	13,678	0.02%
2023/03/31	9	51.60	4	51.63	51.50	5	13,485	0.04%
2023/03/30	8	51.13	6	51.35	50.70	2	13,582	0.01%
2023/03/29	3	50.40	16	50.20	51.10	-13	13,391	-0.10%
2023/03/28	4	50.08	14	50.97	48.50	-10	13,112	-0.08%
2023/03/27	11	48.33	1	48.35	48.05	10	12,701	0.08%
2023/03/23	5	46.20	3	46.48	45.95	2	12,567	0.02%
2023/03/22	0	0.00	12	46.11	46.35	-12	12,608	-0.10%
2023/03/21	4	45.86	0	0.00	45.45	4	12,623	0.03%
2023/03/20	11	45.70	5	46.25	45.80	6	12,591	0.05%
2023/03/17	20	43.56	13	43.25	43.10	7	12,405	0.06%
2023/03/16	0	45.30	0	0.00	44.15	0	12,317	0.00%
2023/03/15	2	47.20	4	46.75	46.55	-2	12,378	-0.02%
2023/03/14	2	47.00	2	47.30	47.00	0	12,440	0.00%
2023/03/13	1	47.20	0	0.00	47.10	1	12,889	0.01%
2023/03/10	6	49.26	5	48.17	48.20	1	14,009	0.01%
2023/03/09	5	51.64	8	51.59	50.60	-3	14,839	-0.02%
2023/03/08	5	51.52	69	51.09	51.80	-64	15,272	-0.42%
2023/03/07	4	51.15	4	51.00	50.90	0	15,925	0.00%
2023/03/06	3	48.92	3	49.23	49.10	0	15,791	0.00%
2023/03/03	5	48.74	3	48.75	48.25	2	15,673	0.01%
2023/03/02	3	47.97	2	48.20	48.20	1	15,631	0.01%
2023/03/01	1	48.05	6	47.60	47.35	-5	15,591	-0.03%
2023/02/24	3	48.27	1	48.65	47.60	2	15,639	0.01%
2023/02/23	7	47.94	9	47.99	48.00	-2	15,656	-0.01%
2023/02/22	11	48.90	8	49.70	48.70	3	15,445	0.02%
2023/02/21	6	54.77	1	55.40	54.10	5	15,113	0.03%
2023/02/20	9	53.62	13	54.07	55.00	-4	14,783	-0.03%
2023/02/17	3	51.97	4	51.63	51.30	-1	14,276	-0.01%
2023/02/16	2	51.80	9	51.71	52.20	-7	14,087	-0.05%
2023/02/15	7	50.69	2	50.50	50.40	5	13,916	0.04%
2023/02/14	11	50.72	4	50.00	49.70	7	13,857	0.05%
2023/02/13	19	51.27	3	51.23	50.70	16	13,710	0.12%
2023/02/10	26	52.23	26	52.58	51.50	0	13,452	0.00%
2023/02/09	7	49.79	6	50.35	50.70	1	12,702	0.01%
2023/02/08	7	51.03	14	50.61	49.10	-7	12,586	-0.06%
2023/02/07	2	48.85	1	48.60	49.40	1	12,211	0.01%
2023/02/06	2	49.03	3	48.92	48.55	-1	12,110	-0.01%
2023/02/03	1	48.90	24	48.84	47.65	-23	11,964	-0.19%
2023/02/02	33	50.04	14	49.72	49.60	19	11,797	0.16%
2023/02/01	15	49.17	5	48.94	48.40	10	11,384	0.09%
2023/01/31	44	48.31	12	49.14	49.40	32	11,123	0.29%
2023/01/30	11	47.37	39	46.61	48.85	-28	10,565	-0.27%
2023/01/17	82	44.68	58	43.53	44.45	24	10,143	0.24%
2023/01/16	8	41.86	8	42.14	42.10	0	9,662	0.00%
2023/01/13	4	42.21	4	41.66	42.00	0	9,590	0.00%
2023/01/12	34	42.20	25	42.04	42.50	9	9,425	0.10%
2023/01/11	18	43.47	12	42.67	42.30	6	9,065	0.07%
2023/01/10	0	0.00	8	44.74	44.85	-8	8,348	-0.10%
2023/01/09	7	40.54	3	41.00	40.80	4	8,206	0.05%
2023/01/06	3	39.00	0	0.00	39.50	3	8,114	0.04%
2023/01/05	1	39.85	0	0.00	39.60	1	8,046	0.01%
2023/01/03	7	40.22	1	40.50	41.60	6	7,805	0.08%
2022/12/30	0	0.00	2	40.40	39.80	-2	7,719	-0.03%
2022/12/29	2	39.70	0	0.00	39.95	2	7,708	0.03%
2022/12/28	3	40.93	3	40.90	40.70	0	7,677	0.00%
2022/12/27	1	42.25	0	0.00	41.80	1	7,597	0.01%
2022/12/26	2	42.90	0	0.00	42.25	2	7,521	0.03%
2022/12/23	2	42.08	3	42.03	41.60	-1	7,400	-0.01%
2022/12/22	8	43.86	1	43.60	43.10	7	7,244	0.10%
2022/12/21	3	46.90	0	0.00	47.85	3	7,004	0.04%
2022/12/20	2	47.10	0	0.00	46.80	2	6,985	0.03%
2022/12/15	2	53.85	2	53.80	54.00	0	7,117	0.00%
2022/12/13	1	52.50	9	52.14	51.70	-8	7,041	-0.11%
2022/12/09	6	51.50	4	50.10	51.50	2	7,003	0.03%
2022/12/08	1	49.40	0	0.00	50.50	1	7,085	0.01%
2022/12/07	2	48.00	6	49.03	49.20	-4	7,066	-0.06%
2022/12/06	1	52.80	0	0.00	52.80	1	6,959	0.01%
2022/12/05	18	53.01	18	52.56	53.00	0	6,922	0.00%
2022/12/02	26	51.48	15	50.80	51.20	11	6,501	0.17%
2022/12/01	18	47.93	18	49.17	51.30	0	5,283	0.00%
2022/11/30	4	44.85	9	46.24	46.65	-5	4,347	-0.12%
2022/11/29	18	40.84	21.2	40.28	42.45	-3.2	3,858	-0.08%
2022/11/28	13	37.93	4.1	38.18	38.60	9	3,050	0.29%
2022/11/24	2	36.43	2	36.03	35.60	0	2,940	0.00%
2022/11/23	0	0.00	5	36.10	36.25	-5	2,940	-0.17%
2022/11/22	10	36.75	4	36.98	36.00	6	2,943	0.20%
2022/11/21	1	37.10	4	37.39	36.80	-3	2,890	-0.10%
2022/11/18	0	0.00	7	35.19	35.95	-7	2,836	-0.25%
2022/11/17	4	33.60	8	33.95	34.35	-4	2,771	-0.14%
2022/11/15	1	33.45	0	0.00	33.25	1	2,760	0.04%
2022/11/14	0	0.00	1	34.00	34.00	-1	2,867	-0.03%
2022/11/11	10	34.58	7	35.14	33.90	3	2,893	0.10%
2022/11/08	4	34.30	4	34.83	33.90	0	2,922	0.00%
2022/11/07	0	0.00	3	33.42	33.35	-3	2,959	-0.10%
2022/11/04	1	32.60	0	0.00	32.55	1	3,025	0.03%
2022/10/27	3	30.07	1	30.10	30.20	2	3,427	0.06%
2022/10/26	0	0.00	1	29.25	29.25	-1	3,447	-0.03%
2022/10/25	1	29.30	0	0.00	29.40	1	3,460	0.03%
2022/10/19	0	0.00	3	32.05	31.50	-3	3,641	-0.08%
2022/10/18	0	0.00	4	32.46	32.35	-4	3,721	-0.11%
2022/10/17	4	31.61	0	0.00	32.40	4	3,742	0.11%
2022/10/14	4	31.71	0	0.00	31.45	4	3,761	0.11%
2022/10/13	0	0.00	16	32.00	30.35	-16	3,764	-0.42%
2022/10/12	16	32.99	1	33.30	33.20	15	3,764	0.40%
2022/10/11	0	0.00	1	33.00	33.00	-1	3,802	-0.03%
2022/10/06	3	36.13	3	35.77	36.20	0	3,962	0.00%
2022/10/05	3	35.93	3	35.67	36.00	0	4,061	0.00%
2022/09/30	2.2	33.27	0	0.00	34.10	2.2	4,300	0.05%
2022/09/29	1	34.50	1	33.00	33.55	0	4,352	0.00%
2022/09/28	1	36.30	0	0.00	33.55	1	4,408	0.02%
2022/09/27	0	0.00	1	36.40	37.25	-1	4,521	-0.02%
2022/09/26	1	36.20	9	36.55	35.90	-8	4,622	-0.17%
2022/09/23	18	38.61	2	39.33	37.55	16	4,669	0.34%
2022/09/22	0	0.00	6	39.88	40.20	-6	4,665	-0.13%
2022/09/21	1	38.85	0	0.00	38.85	1	4,648	0.02%
2022/09/20	0	0.00	9	38.47	38.80	-9	4,621	-0.19%
2022/09/19	11	37.68	0	0.00	37.00	11	4,579	0.24%
2022/09/16	2	39.43	0	0.00	38.55	2	4,541	0.04%
2022/09/15	5	39.97	8	39.30	39.90	-3	4,487	-0.07%
2022/09/14	4	37.80	32	38.00	38.70	-28	4,368	-0.64%
2022/09/13	7	38.30	1	38.45	38.25	6	4,320	0.14%
2022/09/12	1	36.60	10	38.57	39.00	-9	4,261	-0.21%
2022/09/08	20	35.71	2	36.95	36.45	18	4,179	0.43%
2022/09/07	3	34.18	0	0.00	34.10	3	4,083	0.07%
2022/09/05	13	35.42	1	39.15	34.60	12	4,000	0.30%
2022/09/02	1	37.30	1	38.60	37.90	0	3,869	0.00%
2022/09/01	7	38.24	0	0.00	37.65	7	3,844	0.18%
2022/08/30	1	39.25	8	38.89	38.80	-7	3,784	-0.18%
2022/08/29	7	38.16	0	0.00	38.00	7	3,757	0.19%
2022/08/25	0	0.00	10	40.00	41.15	-10	3,665	-0.27%
2022/08/24	2	38.70	0	0.00	38.60	2	3,583	0.06%
2022/08/23	5	38.55	10	39.20	38.85	-5	3,557	-0.14%
2022/08/22	18	39.33	8	39.76	39.05	10	3,516	0.28%
2022/08/19	14	38.15	7	38.90	39.90	7	3,461	0.20%
2022/08/18	4	37.24	0	0.00	37.65	4	3,335	0.12%
2022/08/16	1	37.20	0	0.00	37.20	1	3,242	0.03%
2022/08/15	1	38.00	20	37.49	38.00	-19	3,211	-0.59%
2022/08/12	0	0.00	25	36.50	36.05	-25	3,136	-0.80%
2022/08/11	16	36.82	2	36.15	36.05	14	3,052	0.46%
2022/08/10	6	35.88	47	35.04	35.00	-41	2,947	-1.39%
2022/08/09	5	34.79	13	34.34	35.05	-8	2,803	-0.29%
2022/08/08	13	31.70	5	32.64	33.70	8	2,654	0.30%
2022/08/05	0	0.00	4	30.55	30.65	-4	2,488	-0.16%
2022/08/04	1	27.40	6	26.95	27.90	-5	2,438	-0.21%
2022/08/03	7	28.03	20	26.84	26.60	-13	2,392	-0.54%
2022/08/02	1	28.80	0	0.00	28.50	1	2,340	0.04%
2022/08/01	11	29.00	13	28.96	29.00	-2	2,309	-0.09%
2022/07/29	52	29.11	2	29.60	30.05	50	2,279	2.19%
2022/07/28	4	28.68	0	0.00	28.50	4	2,211	0.18%
2022/07/27	7	28.95	1	29.10	29.15	6	2,179	0.28%
2022/07/26	1	30.60	2	29.60	29.45	-1	2,130	-0.05%
2022/07/25	3	29.18	13	30.24	30.40	-10	2,028	-0.49%
2022/07/22	11	27.80	3	28.07	27.65	8	1,935	0.41%
2022/07/21	13	27.78	7	28.11	28.10	6	1,903	0.32%
2022/07/20	8	27.69	6	27.68	27.10	2	1,863	0.11%
2022/07/18	8	27.70	8	26.79	28.00	0	1,802	0.00%
2022/07/15	8	26.53	0	0.00	26.25	8	1,754	0.46%
2022/07/14	9	27.01	0	0.00	28.15	9	1,684	0.53%
2022/07/13	3	28.25	17	28.32	29.50	-14	1,568	-0.89%
2022/07/12	1	27.50	7	27.71	29.00	-6	1,442	-0.42%
2022/07/11	0	0.00	3	27.00	27.00	-3	1,328	-0.23%
2022/07/08	15	27.27	23	27.09	27.00	-8	1,262	-0.63%
2022/07/07	0	0.00	6	25.35	25.85	-6	1,126	-0.53%
2022/07/06	2	23.65	14	25.00	23.50	-12	1,055	-1.14%
2022/07/05	23	25.33	4	24.91	25.85	19	972	1.95%
2022/07/04	4	25.85	11	24.90	25.85	-7	808	-0.87%
2022/07/01	1	22.60	0	0.00	23.50	1	680	0.15%
2022/06/30	0	0.00	4	22.39	22.60	-4	560	-0.71%
2022/06/10	0	0.00	1	19.85	19.70	-1	374	-0.27%
2022/06/01	0	0.00	8	19.29	19.75	-8	369	-2.16%
2022/05/24	0	0.00	5	19.40	19.30	-5	363	-1.38%
2022/05/23	5	20.00	0	0.00	19.95	5	353	1.42%
2022/05/20	0	0.00	5	19.40	19.75	-5	325	-1.54%
2022/05/09	0	0.00	3	18.80	18.75	-3	280	-1.07%
2022/04/26	0	0.00	1	18.65	18.60	-1	275	-0.36%
2022/04/21	0	0.00	1	19.35	19.40	-1	260	-0.38%
2022/04/07	0	0.00	1	18.15	18.00	-1	298	-0.34%
2022/03/24	0	0.00	5	18.00	18.15	-5	389	-1.28%
2022/02/09	0	0.00	1	18.75	18.65	-1	767	-0.13%
2022/01/14	0	0.00	1	18.25	18.15	-1	781	-0.13%
2022/01/12	0	0.00	12	18.46	18.40	-12	782	-1.53%
2022/01/06	4	19.04	0	0.00	18.95	4	778	0.51%
2022/01/05	2	18.85	0	0.00	18.85	2	774	0.26%
2022/01/04	10	20.50	0	0.00	19.90	10	755	1.32%
2021/12/16	0	0.00	1	18.65	18.65	-1	616	-0.16%
2021/12/10	3	18.80	0	0.00	18.70	3	614	0.49%
2021/12/08	0	0.00	1	18.85	19.15	-1	521	-0.19%
2021/11/26	0	0.00	4	18.70	18.15	-4	522	-0.77%
2021/11/23	0	0.00	1	19.20	19.15	-1	508	-0.20%
2021/11/19	0	0.00	1	19.50	19.20	-1	440	-0.23%
2021/11/18	1	19.30	2	19.60	19.70	-1	435	-0.23%
2021/11/17	6	20.18	1	19.95	19.95	5	408	1.22%
2021/11/16	3	19.32	1	19.60	19.60	2	318	0.63%
2021/11/11	1	17.65	0	0.00	17.65	1	261	0.38%
2021/11/05	1	17.60	0	0.00	17.60	1	263	0.38%
2021/10/19	6	16.45	0	0.00	16.50	6	498	1.20%
2021/10/15	0	0.00	9	16.30	16.30	-9	521	-1.73%
2021/10/04	1	17.00	0	0.00	16.70	1	654	0.15%
2021/09/30	0	0.00	1	18.10	18.15	-1	655	-0.15%
2021/09/10	0	0.00	11	17.03	17.05	-11	705	-1.56%
2021/09/07	3	17.40	0	0.00	17.40	3	768	0.39%
2021/08/09	0	0.00	3	19.10	19.00	-3	986	-0.30%
2021/08/04	1	19.95	1	19.95	19.75	0	1,049	0.00%
2021/08/03	1	20.30	0	0.00	20.05	1	1,060	0.09%
2021/07/23	0	0.00	2	21.00	20.35	-2	974	-0.21%
2021/07/22	1	19.95	0	0.00	19.65	1	960	0.10%
2021/07/14	1	18.95	1	19.50	19.50	0	1,241	0.00%
2021/07/09	0	0.00	2	18.85	18.75	-2	1,253	-0.16%
2021/07/08	1	19.25	0	0.00	19.10	1	1,271	0.08%
2021/07/06	0	0.00	1	19.40	19.35	-1	1,328	-0.08%
2021/06/28	0	0.00	0	19.15	19.40	0	1,574	0.00%
2021/06/17	1	20.10	1	20.00	20.00	0	1,624	0.00%
2021/06/16	2	20.10	5	20.65	20.70	-3	1,615	-0.19%
2021/06/10	0	0.00	1	19.00	19.05	-1	1,605	-0.06%
2021/06/04	1	19.00	1	18.75	18.75	0	1,800	0.00%
2021/06/03	1	19.55	0	0.00	19.30	1	1,800	0.06%
2021/06/02	1	20.10	0	0.00	20.00	1	1,790	0.06%
2021/06/01	0	0.00	1	20.05	20.05	-1	1,687	-0.06%
2021/05/31	1	19.70	0	0.00	19.45	1	1,675	0.06%
2021/05/21	0.6	17.90	2	17.73	18.00	-1.4	1,678	-0.08%
2021/05/18	0	0.00	8	16.27	17.15	-8	1,747	-0.46%
2021/05/17	1	15.60	0	0.00	15.60	1	1,738	0.06%
2021/05/14	1	17.40	0	0.00	17.30	1	1,724	0.06%
2021/05/13	1	16.20	1	17.40	17.40	0	1,710	0.00%
2021/05/12	0	0.00	5	17.69	17.30	-5	1,686	-0.30%
2021/05/11	2	19.28	0	0.00	19.10	2	1,660	0.12%
2021/05/05	3	20.60	43	20.51	20.60	-40	1,630	-2.45%
2021/05/03	5	22.60	0	0.00	21.80	5	1,607	0.31%
2021/04/29	10	23.10	2	23.20	22.90	8	1,598	0.50%
2021/04/28	2	23.80	2	23.40	23.30	0	1,599	0.00%
2021/04/27	4	23.94	1	24.20	24.20	3	1,594	0.19%
2021/04/26	2	23.30	0	0.00	23.10	2	1,457	0.14%
2021/04/23	20	23.20	0	0.00	23.10	20	1,457	1.37%
2021/04/22	1	23.90	3	23.83	22.95	-2	1,422	-0.14%
2021/04/21	2	23.75	0	0.00	24.25	2	1,399	0.14%
2021/04/19	4	24.21	0	0.00	24.00	4	1,310	0.31%
2021/04/16	1	25.50	1	25.75	25.20	0	1,271	0.00%
2021/04/15	1	25.70	1	26.05	25.70	0	1,276	0.00%
2021/04/13	2	25.50	0	0.00	25.90	2	1,261	0.16%
2021/04/12	10	25.98	0	0.00	26.05	10	1,247	0.80%
2021/04/09	1	25.55	25.5	25.80	25.95	-24.5	1,216	-2.01%
2021/04/08	2	25.38	4	25.28	25.50	-2	1,149	-0.17%
2021/04/06	3	25.12	1	25.40	25.25	2	1,131	0.18%
2021/04/01	1	25.10	8	25.19	25.25	-7	1,108	-0.63%
2021/03/30	22	23.53	0	0.00	23.50	22	989	2.22%
2021/03/29	0	0.00	2	23.65	23.50	-2	984	-0.20%
2021/03/26	2	23.50	0	0.00	23.30	2	979	0.20%
2021/03/25	0	0.00	1	23.35	23.35	-1	975	-0.10%
2021/03/23	0	0.00	2	24.10	23.90	-2	971	-0.21%
2021/03/18	2	24.30	1	24.55	24.25	1	971	0.10%
2021/03/17	5	24.16	1	24.10	24.15	4	975	0.41%
2021/03/15	0	0.00	1	23.85	24.10	-1	1,021	-0.10%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/11	1	23.95	0	0.00	23.75	1	1,011	0.10%
2021/03/10	1	24.45	1	24.45	24.50	0	996	0.00%
2021/03/05	0	0.00	1	22.95	22.55	-1	1,175	-0.09%
2021/03/04	1	22.90	0	0.00	22.80	1	1,185	0.08%
2021/03/03	1	22.85	0	0.00	22.85	1	1,211	0.08%
2021/03/02	6	23.37	0	0.00	23.10	6	1,222	0.49%
2021/02/18	0	0.00	1	23.55	24.10	-1	1,397	-0.07%
2021/02/03	0	0.00	5	22.70	22.10	-5	1,418	-0.35%
2021/01/26	1	22.40	0	0.00	22.20	1	1,626	0.06%
2021/01/22	1	21.90	1	22.50	22.70	0	1,632	0.00%
2021/01/14	7	25.01	1	25.20	24.95	6	1,610	0.37%
2021/01/08	1	26.30	0	0.00	25.40	1	1,676	0.06%
2021/01/06	0	0.00	1	27.45	26.50	-1	1,663	-0.06%
2021/01/04	1	27.05	0	0.00	27.00	1	1,680	0.06%
2020/12/31	4	26.88	2	27.05	26.95	2	1,715	0.12%
2020/12/28	1	26.35	1	26.35	26.40	0	1,710	0.00%
2020/12/25	1	26.15	0	0.00	26.20	1	1,713	0.06%
2020/12/22	1	26.55	0	0.00	26.00	1	1,777	0.06%
2020/12/18	5	27.20	0	0.00	27.25	5	1,842	0.27%
2020/12/15	3	26.67	10	26.21	26.15	-7	1,910	-0.37%
2020/12/11	5	26.30	2	26.68	26.30	3	1,985	0.15%
2020/12/10	5	27.75	2	27.80	27.10	3	2,064	0.15%
2020/12/09	12	28.28	1	28.25	27.80	11	2,183	0.50%
2020/12/08	4	28.08	0	0.00	28.05	4	2,223	0.18%
2020/12/07	1	28.15	2	28.00	28.15	-1	2,292	-0.04%
2020/12/04	22	29.05	0	0.00	28.75	22	2,314	0.95%
2020/12/03	6	30.18	15	29.64	29.30	-9	2,294	-0.39%
2020/12/02	1	28.40	1	28.50	28.35	0	2,111	0.00%
2020/12/01	1	27.85	1	27.80	27.70	0	2,160	0.00%
2020/11/30	1	28.35	3	28.65	28.35	-2	2,259	-0.09%
2020/11/27	1	29.10	15	28.96	28.80	-14	2,428	-0.58%
2020/11/26	20	28.73	0	0.00	28.60	20	2,423	0.83%
2020/11/25	1	28.65	2	28.53	28.30	-1	2,427	-0.04%
2020/11/24	0	0.00	1	28.75	28.15	-1	2,414	-0.04%
2020/11/20	1	28.95	0	0.00	28.70	1	2,430	0.04%
2020/11/19	0	0.00	10	28.30	28.20	-10	2,408	-0.42%
2020/11/16	0	0.00	1	27.10	27.20	-1	2,527	-0.04%
2020/11/12	1	26.85	0	0.00	26.35	1	2,664	0.04%
2020/11/10	2	26.60	0	0.00	26.20	2	2,921	0.07%
2020/11/09	0	0.00	1	27.55	27.10	-1	3,255	-0.03%
2020/11/06	15	26.92	4	26.95	26.35	11	3,287	0.33%
2020/10/29	2	25.30	1	25.30	25.55	1	3,388	0.03%
2020/10/23	1	26.80	0	0.00	26.75	1	3,601	0.03%
2020/10/21	0	0.00	1	27.25	26.85	-1	3,899	-0.03%
2020/10/19	3	26.85	2	27.00	26.50	1	4,379	0.02%
2020/10/16	1	26.05	0	0.00	25.55	1	4,499	0.02%
2020/10/15	4	26.31	0	0.00	26.00	4	4,547	0.09%
2020/10/14	1	26.40	1	26.55	26.55	0	4,581	0.00%
2020/10/12	1	26.70	0	0.00	26.15	1	4,650	0.02%
2020/10/07	1	27.20	0	0.00	27.25	1	4,688	0.02%
2020/09/24	3	27.47	0	0.00	27.35	3	6,373	0.05%
2020/09/23	2	28.55	0	0.00	28.25	2	6,663	0.03%
2020/09/22	0	0.00	25	27.99	28.25	-25	6,990	-0.36%
2020/09/17	10	30.00	0	0.00	29.95	10	7,144	0.14%
2020/09/15	22	31.20	5	31.75	30.65	17	7,208	0.24%
2020/09/14	0	0.00	2	31.70	30.70	-2	7,299	-0.03%
2020/09/10	0	0.00	2	30.40	29.80	-2	7,122	-0.03%
2020/09/09	2	28.85	1	29.35	29.30	1	7,078	0.01%
2020/09/04	0	0.00	1	30.30	29.95	-1	7,055	-0.01%
2020/09/03	2	30.40	2	30.65	30.10	0	7,016	0.00%
2020/09/02	1	30.00	6	30.32	31.10	-5	6,930	-0.07%
2020/08/27	0	0.00	20	28.00	27.40	-20	6,824	-0.29%
2020/08/26	20	28.10	2	27.93	28.20	18	6,834	0.26%
2020/08/25	4	27.99	1	27.70	27.70	3	6,822	0.04%
2020/08/24	1	27.65	0	0.00	27.45	1	6,819	0.01%
2020/08/21	3	26.55	4	27.00	27.75	-1	6,827	-0.01%
2020/08/20	5	25.76	0	0.00	25.80	5	6,782	0.07%
2020/08/19	12	29.70	3	30.05	28.60	9	6,700	0.13%
2020/08/18	4	31.25	0	0.00	30.85	4	6,735	0.06%
2020/08/14	4	31.65	4	32.04	31.80	0	6,747	0.00%
2020/08/13	3	31.75	15	32.38	33.05	-12	6,606	-0.18%
2020/08/12	5	29.65	2	30.10	30.10	3	6,279	0.05%
2020/08/11	0	0.00	2	26.95	27.40	-2	6,228	-0.03%
2020/08/10	1	27.95	0	0.00	27.75	1	6,268	0.02%
2020/08/07	1	27.35	1	27.85	28.20	0	6,290	0.00%
2020/08/06	1	29.60	1	28.35	28.20	0	6,313	0.00%
2020/08/05	1	28.80	6	29.28	29.15	-5	6,412	-0.08%
2020/08/04	1	28.50	17	28.70	28.85	-16	6,458	-0.25%
2020/08/03	4	28.20	5	28.00	28.20	-1	6,424	-0.02%
2020/07/31	3	28.53	2	28.18	28.35	1	6,419	0.02%
2020/07/30	6	27.67	0	0.00	27.75	6	6,375	0.09%
2020/07/29	10	27.35	13	27.03	27.30	-3	6,357	-0.05%
2020/07/28	5	26.86	10	26.60	26.60	-5	6,282	-0.08%
2020/07/27	13	29.40	3	30.10	28.85	10	6,184	0.16%
2020/07/24	21	32.70	24	32.06	31.80	-3	6,070	-0.05%
2020/07/23	3	31.40	1	32.00	31.20	2	5,660	0.04%
2020/07/22	14	32.15	5	31.99	31.75	9	5,608	0.16%
2020/07/21	1	30.90	0	0.00	31.75	1	5,490	0.02%
2020/07/17	1	29.20	0	0.00	29.25	1	5,456	0.02%
2020/07/15	0	0.00	1	30.65	29.55	-1	5,381	-0.02%
2020/07/14	3	30.95	0	0.00	30.75	3	5,345	0.06%
2020/07/13	2	32.05	1	31.00	31.50	1	5,304	0.02%
2020/07/10	18	31.78	2	31.93	31.50	16	5,255	0.30%
2020/07/09	1	35.25	1	34.00	34.00	0	5,149	0.00%
2020/07/08	0	0.00	3	34.67	35.25	-3	5,049	-0.06%
2020/07/07	20	36.63	13	35.64	35.35	7	4,966	0.14%
2020/07/06	3	34.60	2	33.80	35.30	1	4,304	0.02%
2020/07/03	11	30.80	29	30.66	32.10	-18	4,067	-0.44%
2020/07/02	5	27.95	14	29.06	29.20	-9	3,614	-0.25%
2020/07/01	20	25.34	17	25.65	26.55	3	3,275	0.09%
2020/06/30	4	23.90	4	24.23	24.25	0	2,928	0.00%
2020/06/29	2	23.75	2	22.95	22.95	0	2,782	0.00%
2020/06/24	3	23.53	0	0.00	23.30	3	2,747	0.11%
2020/06/23	0	0.00	1	23.05	23.05	-1	2,692	-0.04%
2020/06/22	0	0.00	2	24.05	23.45	-2	2,670	-0.07%
2020/06/19	1	23.20	3	24.22	24.35	-2	2,548	-0.08%
2020/06/18	2	22.25	0	0.00	22.15	2	2,359	0.08%
2020/06/17	0	0.00	1	22.35	22.10	-1	2,350	-0.04%
2020/06/16	0	0.00	1	22.15	22.15	-1	2,328	-0.04%
2020/06/15	2	21.75	0	0.00	21.30	2	2,314	0.09%
2020/06/11	1	21.70	1	21.25	21.10	0	2,307	0.00%
2020/06/10	1	22.05	2	22.25	22.35	-1	2,333	-0.04%
2020/06/08	2	22.88	20	22.85	22.65	-18	2,335	-0.77%
2020/06/04	3	24.05	1	24.00	23.85	2	2,291	0.09%
2020/06/03	1	23.40	0	0.00	23.55	1	2,250	0.04%
2020/06/02	3	23.42	1	24.20	23.35	2	2,249	0.09%
2020/05/29	0	0.00	2	23.50	23.50	-2	2,185	-0.09%
2020/05/28	6	23.72	0	0.00	23.25	6	2,163	0.28%
2020/05/27	25	24.85	3	25.10	24.45	22	2,127	1.03%
2020/05/25	2	25.20	2	24.80	24.75	0	2,046	0.00%
2020/05/22	9	23.68	8.2	23.87	23.50	0.8	1,933	0.04%
2020/05/21	1	23.70	18	22.89	23.90	-17	1,837	-0.93%
2020/05/19	0	0.00	2	21.08	21.05	-2	1,722	-0.12%
2020/05/18	2	22.33	1	22.10	20.95	1	1,723	0.06%
2020/05/15	10	22.08	3	22.08	22.45	7	1,652	0.42%
2020/05/14	0	0.00	1	23.25	22.50	-1	1,597	-0.06%
2020/05/13	0	0.00	2	23.45	23.90	-2	1,555	-0.13%
2020/05/12	3	22.97	1	23.70	23.80	2	1,517	0.13%
2020/05/11	7	22.16	2	21.25	22.40	5	1,391	0.36%
2020/05/07	1	20.35	0	0.00	20.45	1	1,295	0.08%
2020/05/04	1	19.25	1	19.30	19.40	0	1,264	0.00%
2020/04/29	0	0.00	1	18.75	18.90	-1	1,251	-0.08%
2020/04/28	1	17.30	0	0.00	17.45	1	1,228	0.08%
2020/04/24	1	16.50	1	16.15	16.10	0	1,224	0.00%
2020/04/09	0	0.00	1	15.05	14.80	-1	1,574	-0.06%
2020/03/31	0	0.00	1	11.45	11.35	-1	1,992	-0.05%
2020/03/25	0	0.00	1	11.30	11.20	-1	2,075	-0.05%
2020/03/24	1	10.80	0	0.00	10.55	1	2,119	0.05%
2020/03/20	0	0.00	3	11.20	11.35	-3	2,125	-0.14%
2020/03/19	2	10.85	7	10.50	10.50	-5	2,126	-0.24%
2020/03/18	4	12.85	1	11.65	11.65	3	2,116	0.14%
2020/03/17	2	12.65	0	0.00	12.65	2	2,135	0.09%
2020/03/16	3	14.35	0	0.00	14.05	3	2,185	0.14%
2020/03/05	1	19.95	0	0.00	19.95	1	2,070	0.05%
2020/02/26	0	0.00	1	20.55	20.55	-1	2,114	-0.05%
2020/02/25	1	20.40	1	20.30	20.40	0	2,122	0.00%
2020/02/21	3	21.12	1	21.00	20.95	2	2,151	0.09%
2020/02/20	1	21.45	1	21.90	21.25	0	2,202	0.00%
2020/02/19	2	21.43	1	21.50	21.35	1	2,210	0.05%
2020/02/12	0	0.00	1	21.15	21.10	-1	2,271	-0.04%
2020/02/11	0	0.00	1	20.90	20.80	-1	2,270	-0.04%
2020/02/07	1	20.20	0	0.00	20.25	1	2,345	0.04%
2020/02/03	1	19.85	0	0.00	19.70	1	2,565	0.04%
2020/01/30	1	22.35	2	22.80	22.35	-1	2,811	-0.04%
2020/01/17	0	0.00	5	25.15	24.70	-5	3,082	-0.16%
2020/01/14	1	25.25	1	25.65	25.65	0	3,036	0.00%
2020/01/13	0	0.00	1	24.50	24.65	-1	2,964	-0.03%
2020/01/10	1	24.35	1	24.60	24.15	0	2,959	0.00%
2020/01/09	1	24.50	2	24.60	24.35	-1	3,019	-0.03%
2020/01/08	3	24.73	4	24.54	24.20	-1	3,003	-0.03%
2020/01/07	8	25.18	9	25.63	25.20	-1	2,965	-0.03%
2020/01/06	3	25.58	5	25.50	25.50	-2	2,817	-0.07%
2020/01/03	4	25.66	3	25.67	25.05	1	2,734	0.04%
2020/01/02	3	25.58	3	25.78	25.75	0	2,654	0.00%
2019/12/31	5	25.19	5	25.13	25.55	0	2,553	0.00%
2019/12/30	2	23.85	4	24.03	23.90	-2	2,237	-0.09%
2019/12/26	1	23.60	0	0.00	23.50	1	2,256	0.04%
2019/12/25	1	23.40	2	23.60	23.60	-1	2,248	-0.04%
2019/12/24	2	23.63	3	23.80	23.25	-1	2,250	-0.04%
2019/12/23	2	23.38	0	0.00	23.20	2	2,242	0.09%
2019/12/20	0	0.00	1	23.60	23.35	-1	2,311	-0.04%
2019/12/19	7	23.58	0	0.00	23.40	7	2,438	0.29%
2019/12/18	1	23.25	1	23.15	23.05	0	2,398	0.00%
2019/12/13	1	23.35	2	23.05	23.20	-1	2,367	-0.04%
2019/12/12	2	23.75	2	23.75	23.25	0	2,349	0.00%
2019/12/11	1	25.10	2	25.13	24.00	-1	2,311	-0.04%
2019/12/10	1	23.60	0	0.00	23.60	1	2,205	0.05%
2019/12/09	2	23.88	0	0.00	23.90	2	2,198	0.09%
2019/12/06	2	23.80	3	24.00	23.80	-1	2,190	-0.05%
2019/12/05	1	23.95	0	0.00	23.80	1	2,186	0.05%
2019/11/29	0	0.00	0.1	24.10	23.90	-0.1	2,198	0.00%
2019/11/27	0	0.00	18.3	23.92	24.35	-18.3	2,183	-0.84%
2019/11/26	0	0.00	15	24.27	23.90	-15	2,162	-0.69%
2019/11/25	1	24.70	0	0.00	24.20	1	2,147	0.05%
2019/11/22	30	25.00	0	0.00	24.85	30	2,135	1.40%
2019/11/20	3	25.23	0	0.00	24.80	3	2,110	0.14%
2019/11/19	2	25.58	2	25.75	25.50	0	2,120	0.00%
2019/11/18	1	25.10	1	25.55	24.90	0	2,062	0.00%
2019/11/14	1	24.70	0	0.00	24.60	1	2,032	0.05%
2019/11/13	0	0.00	2	25.20	25.10	-2	2,016	-0.10%
2019/11/11	2	23.80	1	24.00	23.45	1	1,949	0.05%
2019/11/08	1	24.40	7	24.61	24.95	-6	1,925	-0.31%
2019/11/07	7	24.57	2	25.30	24.50	5	1,905	0.26%
2019/11/06	0	0.00	1	25.50	25.15	-1	1,866	-0.05%
2019/11/05	6	26.39	1	26.85	26.35	5	1,813	0.28%
2019/11/04	1	28.50	0	0.00	27.60	1	1,767	0.06%
2019/11/01	20	25.80	9	26.26	27.45	11	1,654	0.66%
2019/10/31	9	25.84	2	25.68	25.60	7	1,565	0.45%
2019/10/30	2	26.13	3	26.32	26.40	-1	1,532	-0.07%
2019/10/29	3	26.97	5	26.83	25.85	-2	1,464	-0.14%
2019/10/28	1	24.15	12	24.54	25.95	-11	1,234	-0.89%
2019/10/25	4	23.75	5	23.89	23.60	-1	1,054	-0.09%
2019/10/24	0	0.00	1	22.45	22.30	-1	925	-0.11%
2019/10/22	1	22.80	1	23.00	22.55	0	940	0.00%
2019/10/18	3	22.63	0	0.00	22.60	3	947	0.32%
2019/10/17	13	23.15	7	23.08	23.10	6	928	0.65%
2019/10/16	1	21.60	0	0.00	21.55	1	848	0.12%
2019/10/15	1	21.90	12	21.84	21.80	-11	848	-1.30%
2019/10/14	1	21.85	9	21.54	21.40	-8	846	-0.95%
2019/10/03	0	0.00	2	22.73	22.75	-2	849	-0.24%
2019/10/02	1	23.00	9	22.71	22.60	-8	843	-0.95%
2019/09/26	6	22.56	0	0.00	22.30	6	833	0.72%
2019/09/25	21	22.62	17	22.54	22.30	4	787	0.51%
2019/09/24	1	22.25	29	22.49	22.75	-28	705	-3.97%
2019/09/23	1	20.70	0	0.00	20.70	1	570	0.18%
2019/09/18	0	0.00	2	20.05	20.10	-2	580	-0.34%
2019/09/10	21	20.85	61	20.47	20.35	-40	601	-6.65%
2019/09/09	42	21.16	3	21.37	21.05	39	629	6.19%
2019/09/06	5	21.10	47	21.07	21.05	-42	678	-6.19%
2019/09/05	40	21.18	0	0.00	21.05	40	675	5.92%
2019/09/04	10	21.13	120	21.17	21.10	-110	681	-16.15%	大賣/鉅額交易
2019/09/03	101	21.35	1	21.65	21.10	100	674	14.83%	大買/
2019/09/02	16	20.52	43	20.55	20.50	-27	644	-4.19%
2019/08/30	28	20.62	6	20.97	20.65	22	642	3.42%
2019/08/29	1	20.50	0	0.00	20.30	1	638	0.16%
2019/08/26	0	0.00	75	19.88	19.65	-75	633	-11.85%
2019/08/23	75	20.87	1	21.15	20.70	74	624	11.85%
2019/08/22	67	21.11	0	0.00	21.25	67	619	10.81%
2019/08/20	1	20.45	0	0.00	20.00	1	592	0.17%
2019/08/19	0	0.00	1	19.95	19.95	-1	589	-0.17%
2019/08/13	1	19.40	0	0.00	19.25	1	596	0.17%
2019/08/07	0	0.00	0.2	19.50	19.40	-0.2	606	-0.04%
2019/08/06	0	0.00	2	19.00	19.40	-2	604	-0.33%
2019/07/30	1	21.65	0	0.00	21.40	1	600	0.17%
2019/07/29	1	23.30	1	22.85	22.40	0	596	0.00%
2019/07/25	1	23.05	1	23.00	22.85	0	586	0.00%
2019/07/24	0	0.00	1	22.75	22.75	-1	573	-0.17%
2019/07/23	6	22.76	2	22.68	22.75	4	572	0.70%
2019/07/18	1	21.95	0	0.00	21.40	1	567	0.18%
2019/07/17	0	0.00	10	22.25	22.15	-10	567	-1.76%
2019/07/15	1	22.75	0	0.00	22.40	1	576	0.17%
2019/07/10	1	23.10	6	22.98	22.15	-5	602	-0.83%
2019/07/09	0	0.00	4	22.05	22.00	-4	611	-0.65%
2019/07/08	0	0.00	1	22.20	22.25	-1	614	-0.16%
2019/07/05	3	22.97	24	22.55	22.70	-21	606	-3.46%
2019/07/03	3	21.65	10	21.65	21.35	-7	571	-1.22%
2019/07/01	0	0.00	10	21.43	21.25	-10	584	-1.71%
2019/06/26	0	0.00	1	21.15	21.10	-1	596	-0.17%
2019/06/25	56	20.94	0	0.00	20.65	56	601	9.31%
2019/06/20	2	21.65	0	0.00	21.30	2	633	0.32%
2019/06/19	1	21.15	0	0.00	21.20	1	658	0.15%
2019/06/14	0	0.00	1	21.65	21.75	-1	698	-0.14%
2019/06/12	0	0.00	2	19.95	20.15	-2	704	-0.28%
2019/06/06	0	0.00	1	19.20	19.00	-1	728	-0.14%
2019/05/31	1	19.70	0	0.00	19.70	1	828	0.12%
2019/05/30	0	0.00	1	19.45	19.45	-1	854	-0.12%
2019/05/29	1	19.40	0	0.00	19.35	1	878	0.11%
2019/05/28	0	0.00	1	19.60	19.60	-1	902	-0.11%
2019/05/20	1	18.90	0	0.00	18.90	1	1,409	0.07%
2019/05/13	0	0.00	2	20.30	20.10	-2	1,416	-0.14%
2019/05/10	1	20.35	1	20.45	20.35	0	1,417	0.00%
2019/05/03	0	0.00	1	22.95	22.95	-1	1,428	-0.07%
2019/04/29	2	22.30	0	0.00	22.00	2	1,429	0.14%
2019/04/17	1	25.65	0	0.00	25.50	1	1,496	0.07%
2019/04/09	1	26.25	0	0.00	26.10	1	1,669	0.06%
2019/04/08	2	27.13	2	27.55	27.30	0	1,658	0.00%
2019/04/03	1	26.60	1	27.05	27.05	0	1,656	0.00%
2019/03/27	8	26.09	8	26.00	25.85	0	1,688	0.00%
2019/03/25	1	25.50	4	25.15	25.15	-3	1,669	-0.18%
2019/03/21	3	28.02	4	28.58	27.65	-1	1,621	-0.06%
2019/03/20	1	28.10	5	27.75	27.70	-4	1,599	-0.25%
2019/03/19	1	27.75	0	0.00	27.75	1	1,598	0.06%
2019/03/18	2	28.15	2	28.10	27.80	0	1,586	0.00%
2019/03/14	0	0.00	1	27.90	27.15	-1	1,600	-0.06%
2019/03/13	0	0.00	1	27.45	27.45	-1	1,604	-0.06%
2019/03/12	1	27.20	0	0.00	27.20	1	1,647	0.06%
2019/03/11	0	0.00	1	27.35	27.45	-1	1,661	-0.06%
2019/03/08	1	26.90	0	0.00	27.45	1	1,661	0.06%
2019/03/07	3	28.58	1	28.60	27.85	2	1,644	0.12%
2019/03/05	2	28.23	0	0.00	27.45	2	1,581	0.13%
2019/03/04	8	28.24	2	28.48	28.45	6	1,556	0.39%
2019/02/27	6	27.77	0	0.00	28.10	6	1,531	0.39%
2019/02/26	5	28.50	5	29.40	28.10	0	1,509	0.00%
2019/02/25	2	28.28	12	28.06	28.50	-10	1,456	-0.69%
2019/02/22	0	0.00	5	27.65	27.15	-5	1,379	-0.36%
2019/02/21	11	26.54	4	26.76	27.15	7	1,278	0.55%
2019/02/20	1	23.30	4	24.54	24.95	-3	1,096	-0.27%
2019/01/25	0	0.00	1	21.80	21.85	-1	1,010	-0.10%
2019/01/23	0	0.00	1	21.85	21.95	-1	1,014	-0.10%
2019/01/17	0	0.00	2	22.25	22.25	-2	1,015	-0.20%
2019/01/16	3	22.90	2	22.65	22.50	1	1,008	0.10%
2019/01/11	1	23.75	0	0.00	22.65	1	980	0.10%
2019/01/10	0	0.00	1	23.25	23.45	-1	962	-0.10%
2019/01/09	5	23.98	2	23.65	22.90	3	942	0.32%
2019/01/08	5	23.50	9	23.54	23.50	-4	895	-0.45%
2019/01/07	0	0.00	2	23.85	23.90	-2	880	-0.23%
2019/01/04	3	23.28	1	23.20	23.00	2	827	0.24%
2019/01/03	3	23.35	2	23.45	23.00	1	812	0.12%
2019/01/02	0	0.00	9	22.50	23.55	-9	771	-1.17%
2018/12/28	0	0.00	15	21.98	21.75	-15	697	-2.15%
2018/12/25	2	22.20	0	0.00	21.80	2	670	0.30%
2018/12/24	26	22.11	0	0.00	22.15	26	633	4.10%
2018/12/07	0	0.00	1	19.55	21.10	-1	496	-0.20%
2018/12/05	1	22.50	0	0.00	21.40	1	454	0.22%
2018/11/23	0	0.00	1	18.20	18.10	-1	361	-0.28%
2018/11/13	1	16.50	0	0.00	16.65	1	381	0.26%
2018/10/30	0	0.00	6	15.80	15.80	-6	343	-1.75%
2018/10/29	0	0.00	4	15.45	15.35	-4	338	-1.18%
2018/10/12	7	16.50	0	0.00	16.45	7	349	2.00%
2018/09/10	0	0.00	2	20.10	20.25	-2	664	-0.30%
2018/08/24	0	0.00	1	22.20	21.90	-1	1,299	-0.08%
2018/08/20	1	21.80	0	0.00	20.60	1	1,355	0.07%
2018/08/07	1	24.65	1	25.00	24.55	0	1,342	0.00%
2018/08/01	0	0.00	3	25.70	25.70	-3	1,354	-0.22%
2018/07/31	0	0.00	1	25.70	25.70	-1	1,358	-0.07%
2018/07/24	1	25.80	0	0.00	26.05	1	1,367	0.07%
2018/07/19	0	0.00	1	26.55	26.65	-1	1,375	-0.07%
2018/07/18	6	27.02	6	27.23	26.40	0	1,374	0.00%
2018/07/17	0	0.00	1	26.25	26.25	-1	1,327	-0.08%
2018/07/12	1	25.35	0	0.00	25.70	1	1,321	0.08%
2018/07/11	1	25.45	0	0.00	25.45	1	1,340	0.07%
2018/07/04	0	0.00	3	26.17	26.45	-3	1,347	-0.22%
2018/07/02	25	28.87	26	27.71	27.50	-1	1,337	-0.07%
2018/06/29	20	28.00	20	27.86	28.20	0	1,264	0.00%
2018/06/26	2	25.90	0	0.00	25.75	2	1,261	0.16%
2018/06/21	1	26.30	1	26.65	26.45	0	1,377	0.00%
2018/06/20	0	0.00	1	27.80	26.80	-1	1,375	-0.07%
2018/06/19	2	28.30	1	28.70	28.10	1	1,370	0.07%
2018/06/15	1	29.30	1	29.30	29.35	0	1,359	0.00%
2018/06/14	1	29.65	1	29.80	29.25	0	1,349	0.00%
2018/06/13	1	31.15	0	0.00	29.65	1	1,335	0.07%
2018/06/12	1	31.75	3	31.62	30.60	-2	1,302	-0.15%
2018/06/11	1	30.15	0	0.00	30.05	1	1,241	0.08%
2018/06/08	0	0.00	6	31.30	30.70	-6	1,223	-0.49%
2018/06/07	1	29.90	0	0.00	29.45	1	1,097	0.09%
2018/06/06	4	29.98	1	30.40	30.10	3	1,089	0.28%
2018/06/05	2	30.35	0	0.00	29.50	2	1,049	0.19%
2018/06/04	5	30.21	3	30.53	30.60	2	993	0.20%
2018/06/01	0	0.00	4	27.40	28.05	-4	854	-0.47%
2018/05/30	1	25.80	0	0.00	25.80	1	799	0.13%
2018/05/29	1	27.50	0	0.00	26.85	1	792	0.13%
2018/05/28	0	0.00	2	24.95	27.05	-2	769	-0.26%
2018/05/24	0	0.00	2	24.50	24.55	-2	742	-0.27%
2018/05/22	0	0.00	1	24.75	24.60	-1	764	-0.13%
2018/05/21	5	24.16	1	24.30	24.80	4	765	0.52%
2018/05/15	0	0.00	2	23.70	23.65	-2	788	-0.25%
2018/05/14	4	24.19	0	0.00	23.95	4	819	0.49%
2018/05/11	0	0.00	10	24.40	23.95	-10	825	-1.21%
2018/05/10	0	0.00	21	24.60	24.45	-21	838	-2.50%
2018/05/09	1	24.60	20	24.85	24.50	-19	883	-2.15%
2018/05/08	1	23.90	20	24.13	24.25	-19	912	-2.08%
2018/05/03	20	24.10	0	0.00	24.10	20	982	2.04%
2018/04/27	4	23.60	0	0.00	23.70	4	1,038	0.39%
2018/04/25	11	26.00	0	0.00	26.05	11	1,025	1.07%
2018/04/20	20	27.00	0	0.00	26.90	20	1,036	1.93%
2018/04/17	1	26.80	0	0.00	26.75	1	1,084	0.09%
2018/04/11	0	0.00	10	28.15	29.10	-10	1,103	-0.91%
2018/04/09	0	0.00	1.9	27.84	27.60	-1.9	1,115	-0.17%
2018/03/29	0	0.00	1	30.65	29.95	-1	1,310	-0.08%
2018/03/28	10	30.38	10	30.65	30.80	0	1,362	0.00%
2018/03/27	28	30.27	1	30.55	30.55	27	1,417	1.91%
2018/03/23	0	0.00	5	28.08	27.70	-5	1,478	-0.34%
2018/03/22	9	29.35	1	29.10	28.95	8	1,480	0.54%
2018/03/21	1	29.30	49	29.46	29.05	-48	1,477	-3.25%
2018/03/20	0	0.00	34	29.04	29.10	-34	1,499	-2.27%
2018/03/19	0	0.00	24	29.38	29.20	-24	1,543	-1.55%
2018/03/16	0	0.00	20	29.30	29.35	-20	1,559	-1.28%
2018/03/13	0	0.00	3	29.65	29.75	-3	1,711	-0.18%
2018/03/12	1	29.90	0	0.00	29.55	1	1,778	0.06%
2018/03/09	0	0.00	4	30.64	29.80	-4	1,887	-0.21%
2018/03/07	0	0.00	2	28.60	28.70	-2	2,309	-0.09%
2018/03/02	20	29.20	0	0.00	29.15	20	2,791	0.72%
2018/02/27	10	30.20	0	0.00	29.70	10	2,961	0.34%
2018/02/26	1	29.90	0	0.00	29.50	1	2,958	0.03%
2018/02/23	55	29.73	0	0.00	29.50	55	2,959	1.86%
2018/02/12	0	0.00	3	29.15	29.05	-3	2,932	-0.10%
2018/02/09	3	28.82	0	0.00	28.85	3	2,928	0.10%
2018/02/07	19	31.70	1	31.10	30.70	18	2,908	0.62%
2018/02/02	1	35.05	0	0.00	34.90	1	2,883	0.03%
2018/02/01	0	0.00	15	36.78	36.05	-15	2,876	-0.52%
2018/01/31	0	0.00	1	35.70	36.60	-1	2,849	-0.04%
2018/01/30	40	36.00	5	36.20	35.35	35	2,811	1.25%
2018/01/29	0	0.00	2	35.70	35.70	-2	2,777	-0.07%
2018/01/24	1	34.00	1	34.10	34.10	0	2,698	0.00%
2018/01/22	1	32.70	0	0.00	32.70	1	2,691	0.04%
2018/01/18	0	0.00	1	33.60	33.25	-1	2,687	-0.04%
2018/01/16	0	0.00	2	34.05	33.75	-2	2,679	-0.07%
2018/01/11	7	31.70	6	33.23	33.65	1	2,656	0.04%
2018/01/08	1	34.70	0	0.00	34.35	1	2,614	0.04%
2018/01/04	3	34.80	1	35.50	35.10	2	2,596	0.08%
2018/01/02	1	35.00	1	34.90	34.80	0	2,556	0.00%