華星光 (4979)-元大-南投券商分點個股進出

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－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投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	8.1	152.75	11.1	152.14	153.00	-3.1	19,420	-0.02%
2024/11/20	9	148.17	10	147.85	148.00	-1	19,356	-0.01%
2024/11/19	17.1	143.78	8	146.13	147.50	9.1	19,472	0.05%
2024/11/18	3	143.33	3	142.17	141.00	0	19,553	0.00%
2024/11/15	8	146.31	3.1	148.79	146.00	5	19,574	0.03%
2024/11/14	21	153.26	22.1	153.47	152.00	-1.1	19,410	-0.01%
2024/11/13	17.1	155.59	6	155.58	149.50	11.1	19,192	0.06%
2024/11/12	18	157.58	21	157.90	157.50	-3	18,911	-0.02%
2024/11/11	11	158.59	13	159.08	157.50	-2	18,964	-0.01%
2024/11/08	25	158.58	28.1	159.16	159.00	-3.1	18,684	-0.02%
2024/11/07	21	152.43	15	151.47	150.00	6	18,117	0.03%
2024/11/06	3	149.50	4	150.25	151.50	-1	17,935	-0.01%
2024/11/05	7	148.36	5.3	148.22	147.00	1.7	17,804	0.01%
2024/11/04	2	141.50	6.2	144.55	147.50	-4.2	17,688	-0.02%
2024/11/01	2.1	139.54	2	141.50	142.50	0.1	17,533	0.00%
2024/10/30	2	140.75	6	140.83	139.50	-4	17,470	-0.02%
2024/10/29	13	139.46	7	140.21	141.00	6	17,387	0.03%
2024/10/28	6.1	141.55	11	140.55	142.50	-4.9	17,240	-0.03%
2024/10/25	2	143.25	2	142.50	142.00	0	17,127	0.00%
2024/10/24	14.1	145.87	9	145.61	143.00	5.1	17,102	0.03%
2024/10/23	9.2	147.93	15	148.20	151.00	-5.8	16,932	-0.03%
2024/10/22	10	146.85	12	146.83	145.50	-2	16,736	-0.01%
2024/10/21	8.1	144.86	4	146.13	143.50	4.1	16,512	0.02%
2024/10/18	19.1	146.70	18.2	146.71	145.00	0.9	16,332	0.01%
2024/10/17	13.1	154.69	6.1	155.48	154.00	7	15,905	0.04%
2024/10/16	11	154.23	14.1	155.68	154.50	-3.1	15,738	-0.02%
2024/10/15	56	161.69	50.1	161.86	156.50	6	15,472	0.04%
2024/10/14	18	155.81	19	155.00	158.00	-1	14,676	-0.01%
2024/10/11	39.1	155.70	33	155.29	154.00	6.1	14,277	0.04%
2024/10/09	26	156.56	32.4	156.42	154.00	-6.4	13,921	-0.05%
2024/10/08	11	153.59	12	154.92	151.50	-1	13,472	-0.01%
2024/10/07	14	156.39	22.1	157.23	156.00	-8.1	13,112	-0.06%
2024/10/04	46.4	155.86	38	155.75	155.00	8.4	12,652	0.07%
2024/10/01	49	150.97	51.3	152.12	154.50	-2.3	12,026	-0.02%
2024/09/30	12.1	143.91	11.1	143.00	144.50	1	11,235	0.01%
2024/09/27	94.2	152.75	91.4	151.43	142.00	2.8	11,001	0.03%
2024/09/26	14	147.46	17	146.21	150.00	-3	9,963	-0.03%
2024/09/25	36	144.36	40	144.38	142.00	-4	9,515	-0.04%
2024/09/24	26	141.67	28	141.86	141.50	-2	9,069	-0.02%
2024/09/23	24.1	146.23	21	145.88	141.00	3.1	8,767	0.04%
2024/09/20	6	142.17	6.3	143.99	141.50	-0.3	8,212	0.00%
2024/09/19	13.3	140.26	14	141.50	144.50	-0.7	7,931	-0.01%
2024/09/18	24	134.02	31.6	134.66	135.50	-7.6	7,478	-0.10%
2024/09/16	4	128.63	4	128.63	128.00	0	6,933	0.00%
2024/09/13	21.2	132.67	18	131.81	132.50	3.2	6,859	0.05%
2024/09/12	3	125.67	18.3	126.23	129.00	-15.3	6,422	-0.24%
2024/09/11	8.1	119.93	8	119.19	117.50	0.1	6,146	0.00%
2024/09/10	21.2	120.24	24.2	120.06	117.50	-3	5,789	-0.05%
2024/09/09	3	111.33	3	113.50	113.50	0	5,352	0.00%
2024/09/06	1	105.50	0	0.00	103.50	1	5,273	0.02%
2024/09/04	0.2	107.00	0	0.00	106.00	0.2	5,549	0.00%
2024/09/02	1	118.00	1	115.00	116.00	0	5,551	0.00%
2024/08/30	4	113.38	4	113.75	116.50	0	5,469	0.00%
2024/08/29	3	115.83	3	115.17	115.00	0	5,358	0.00%
2024/08/28	2	114.50	3	115.33	115.00	-1	5,370	-0.02%
2024/08/27	2	113.25	1	115.50	111.50	1	5,390	0.02%
2024/08/26	0	0.00	0	111.50	111.00	0	5,345	0.00%
2024/08/23	3	115.00	3	114.33	115.00	0	5,424	0.00%
2024/08/22	2	114.00	0	0.00	114.00	2	5,471	0.04%
2024/08/21	3	116.17	13	116.12	114.00	-10	5,659	-0.18%
2024/08/20	13	113.38	11	111.46	111.50	2	5,825	0.03%
2024/08/19	4	108.50	5	110.70	112.00	-1	6,035	-0.02%
2024/08/16	1.8	102.00	1.3	102.39	102.00	0.5	6,072	0.01%
2024/08/15	4	98.40	5.5	98.85	98.70	-1.5	5,989	-0.03%
2024/08/13	3	100.47	1.3	97.07	96.90	1.7	5,883	0.03%
2024/08/12	1	96.80	3	95.93	100.00	-2	5,681	-0.04%
2024/08/09	13.2	93.63	5	92.17	91.00	8.2	5,620	0.15%
2024/08/08	3.3	93.19	4	92.63	93.00	-0.7	5,500	-0.01%
2024/08/07	2.1	88.80	2	87.30	89.70	0.1	5,447	0.00%
2024/08/06	1	81.13	1	85.10	81.60	0	5,423	0.00%
2024/08/05	2	90.60	0	0.00	89.40	2	5,460	0.04%
2024/08/01	0	0.00	1	105.50	105.50	-1	5,542	-0.02%
2024/07/31	5.2	106.60	4	104.00	104.00	1.2	5,560	0.02%
2024/07/29	1.1	108.36	2	103.00	103.00	-0.9	5,518	-0.02%
2024/07/26	0	109.50	0	0.00	108.50	0	5,504	0.00%
2024/07/23	4.2	114.89	0	0.00	113.00	4.2	5,525	0.08%
2024/07/22	2	118.00	0	0.00	116.00	2	5,528	0.04%
2024/07/19	4	127.75	2	127.00	126.00	2	5,531	0.04%
2024/07/18	0.1	130.00	0.3	128.00	128.00	-0.2	5,522	0.00%
2024/07/17	12.3	132.84	9.4	131.88	132.50	2.8	5,522	0.05%
2024/07/16	1	127.00	0	0.00	127.50	1	5,463	0.02%
2024/07/15	1.1	127.96	0	0.00	126.00	1.1	5,521	0.02%
2024/07/12	2	130.00	1	130.50	128.50	1	5,616	0.02%
2024/07/11	0	133.28	0	0.00	133.50	0	5,675	0.00%
2024/07/10	4	134.50	12	133.96	132.50	-8	5,736	-0.14%
2024/07/09	2.4	127.92	0	0.00	129.00	2.4	5,611	0.04%
2024/07/08	2.1	126.74	0	0.00	125.50	2.1	5,582	0.04%
2024/07/05	2	127.50	4	129.25	128.50	-2	5,590	-0.04%
2024/07/04	1	124.00	0	125.50	124.00	1	5,609	0.02%
2024/07/03	3	126.50	0	0.00	125.50	3	5,588	0.05%
2024/07/01	2	127.00	1	128.00	126.50	1	5,585	0.02%
2024/06/28	0	0.00	11	126.50	126.50	-11	5,609	-0.20%
2024/06/27	1	125.50	0	0.00	123.50	1	5,653	0.02%
2024/06/25	1	125.00	1	126.00	126.00	0	5,709	0.00%
2024/06/24	7	129.64	2	125.75	126.50	5	5,848	0.09%
2024/06/21	2	138.00	0	0.00	136.00	2	5,955	0.03%
2024/06/20	4.6	137.22	2	138.50	138.50	2.6	5,966	0.04%
2024/06/19	3	135.68	0	136.01	135.50	3	5,941	0.05%
2024/06/18	3	143.82	7	143.71	140.50	-4	5,906	-0.07%
2024/06/17	3	139.85	0	0.00	139.50	3	5,849	0.05%
2024/06/14	2	144.98	3	149.17	142.50	-1	5,803	-0.02%
2024/06/13	3	144.33	0.1	144.50	146.00	2.9	5,682	0.05%
2024/06/12	1	145.50	1	147.50	145.00	0	5,682	0.00%
2024/06/11	20	147.00	23	141.48	141.00	-3	5,536	-0.05%
2024/06/07	4	136.63	1	136.00	136.00	3	5,495	0.05%
2024/06/06	2	139.50	2	137.50	138.00	0	5,504	0.00%
2024/06/05	0	134.43	0	0.00	133.50	0	5,504	0.00%
2024/06/04	1	136.50	1	136.00	136.00	0	5,653	0.00%
2024/06/03	3.1	136.94	4	139.75	139.00	-0.9	5,778	-0.02%
2024/05/31	5.1	133.37	1	138.99	131.50	4.1	5,711	0.07%
2024/05/30	0	143.00	2	143.50	141.50	-2	5,633	-0.04%
2024/05/29	4.1	144.79	9.1	146.92	145.50	-5	5,749	-0.09%
2024/05/28	2	148.27	7	149.50	148.00	-5	5,636	-0.09%
2024/05/27	5	150.30	10.3	149.39	149.00	-5.3	5,556	-0.10%
2024/05/24	19	139.24	4.1	139.56	139.50	14.9	5,604	0.27%
2024/05/23	31	139.96	38.1	141.50	143.50	-7.1	5,415	-0.13%
2024/05/22	1	130.50	9	126.78	130.50	-8	5,258	-0.15%
2024/05/20	0	0.00	1	119.50	119.00	-1	5,614	-0.02%
2024/05/17	2	120.00	2.1	120.49	119.50	-0.1	6,082	0.00%
2024/05/16	3.1	121.39	2	123.00	120.00	1.1	6,280	0.02%
2024/05/15	3	122.00	3	123.33	123.00	0	6,356	0.00%
2024/05/14	4	122.12	2	123.00	122.00	2	6,451	0.03%
2024/05/13	2	120.77	6	122.67	121.50	-4	6,478	-0.06%
2024/05/10	3	121.33	0	0.00	120.50	3	6,533	0.05%
2024/05/09	19.1	127.96	10	130.40	124.00	9	6,567	0.14%
2024/05/08	2	124.50	9.1	124.40	125.50	-7.1	6,492	-0.11%
2024/05/07	2	119.27	3	119.83	118.00	-1	6,433	-0.01%
2024/05/06	1	119.02	1	117.50	118.00	0	6,449	0.00%
2024/05/03	0	0.00	5	120.40	120.00	-5	6,445	-0.08%
2024/05/02	8	118.81	0	0.00	118.00	8	6,453	0.12%
2024/04/30	2	121.00	5.5	121.32	121.50	-3.5	6,500	-0.05%
2024/04/29	1	115.50	2	117.00	120.00	-1	6,604	-0.02%
2024/04/26	2	115.75	2	118.25	115.00	0	6,617	0.00%
2024/04/25	1	117.50	0	0.00	114.00	1	6,690	0.01%
2024/04/23	2	111.25	1	112.00	112.50	1	7,059	0.01%
2024/04/22	2	117.25	3	112.84	111.00	-1	7,104	-0.01%
2024/04/19	3	116.33	1	118.00	118.00	2	7,153	0.03%
2024/04/18	23	120.02	19	119.66	122.00	4	7,281	0.05%
2024/04/17	23	111.51	23	117.26	118.50	0	7,544	0.00%
2024/04/16	3.4	109.24	3	109.50	108.00	0.4	7,667	0.01%
2024/04/11	1	128.00	1.2	130.27	126.50	-0.2	7,811	0.00%
2024/04/10	2	132.50	3	130.00	131.00	-1	7,845	-0.01%
2024/04/09	0.1	125.00	1	124.50	123.00	-0.9	7,839	-0.01%
2024/04/08	1	124.50	2.1	125.45	123.50	-1.1	7,997	-0.01%
2024/04/03	10	128.50	6	129.33	127.00	4	8,132	0.05%
2024/04/02	4	128.75	1	128.00	130.50	3	8,341	0.04%
2024/04/01	0	0.00	2	126.75	129.00	-2	8,479	-0.02%
2024/03/29	0	0.00	2	123.77	124.00	-2	8,603	-0.02%
2024/03/28	20	121.98	23	121.78	122.00	-3	8,650	-0.03%
2024/03/27	4	121.52	1.1	121.00	120.50	3	8,756	0.03%
2024/03/26	14.1	131.66	3	133.83	130.00	11.1	8,752	0.13%
2024/03/25	2	143.75	3	143.00	144.00	-1	8,709	-0.01%
2024/03/22	0	0.00	1	138.50	139.00	-1	8,783	-0.01%
2024/03/21	6	139.75	3	138.00	138.00	3	8,806	0.03%
2024/03/20	2	142.76	2	144.00	141.00	0	8,816	0.00%
2024/03/19	0	0.00	1	149.00	147.00	-1	8,862	-0.01%
2024/03/18	13	148.00	14	148.46	148.00	-1	8,978	-0.01%
2024/03/15	2	147.50	1	148.50	148.50	1	9,251	0.01%
2024/03/14	2	149.25	2	148.25	147.50	0	9,831	0.00%
2024/03/13	5.6	156.34	4	156.63	151.50	1.6	10,057	0.02%
2024/03/12	2	153.50	1	155.90	154.50	1	9,991	0.01%
2024/03/11	0	149.50	0	0.00	154.50	0	10,105	0.00%
2024/03/08	5.4	146.52	6.1	149.04	148.50	-0.7	10,127	-0.01%
2024/03/07	3.1	158.79	3	159.83	155.00	0.1	10,062	0.00%
2024/03/06	1	158.00	0	0.00	158.00	1	10,002	0.01%
2024/03/05	3	163.83	7.2	162.84	162.00	-4.2	10,160	-0.04%
2024/03/04	7	164.48	5	163.60	164.50	2	10,361	0.02%
2024/03/01	3.1	157.66	28	157.50	156.00	-24.9	10,240	-0.24%
2024/02/29	1.6	155.56	8	155.69	156.00	-6.4	10,254	-0.06%
2024/02/27	8	161.13	5.1	163.75	157.00	2.9	10,264	0.03%
2024/02/26	19	169.39	14	169.29	169.00	5	10,059	0.05%
2024/02/23	8	166.56	10	166.50	165.00	-2	9,991	-0.02%
2024/02/22	10	162.25	7.5	162.53	162.50	2.5	10,087	0.02%
2024/02/21	59	168.47	64	167.77	164.50	-5	9,981	-0.05%
2024/02/20	42.1	164.16	36.2	161.28	161.00	6	9,819	0.06%
2024/02/19	23	154.80	22.2	153.73	155.00	0.8	9,389	0.01%
2024/02/16	3	150.83	11	148.36	151.00	-8	9,275	-0.09%
2024/02/15	6.5	149.98	13.2	147.64	149.50	-6.7	9,195	-0.07%
2024/02/05	0	0.00	1	146.00	144.50	-1	9,111	-0.01%
2024/02/02	10.6	148.75	26.1	148.30	145.00	-15.6	9,144	-0.17%
2024/02/01	3.1	145.45	4	146.50	146.00	-0.9	9,201	-0.01%
2024/01/31	4	144.00	4	144.13	144.00	0	9,189	0.00%
2024/01/30	2	144.50	0	143.50	143.50	2	9,159	0.02%
2024/01/29	1.1	141.05	1	142.50	141.50	0.1	9,156	0.00%
2024/01/25	2	141.50	0	141.00	140.00	2	9,200	0.02%
2024/01/24	42.1	145.78	4	146.50	143.00	38.1	9,279	0.41%
2024/01/23	15	146.76	7	145.79	145.50	8	9,467	0.08%
2024/01/22	0	140.80	1	142.00	142.50	-1	9,501	-0.01%
2024/01/19	7.1	139.56	5	139.00	139.00	2.1	9,717	0.02%
2024/01/18	9.1	140.41	9	143.06	138.50	0.1	9,821	0.00%
2024/01/17	16	152.34	25	152.54	150.00	-9	9,799	-0.09%
2024/01/16	0	152.25	0.2	151.96	149.50	-0.2	10,251	0.00%
2024/01/15	11	154.86	1.1	153.99	151.00	9.9	10,264	0.10%
2024/01/12	5.3	151.80	1	154.00	151.00	4.3	10,324	0.04%
2024/01/11	16	151.31	12	153.04	155.00	4	10,410	0.04%
2024/01/10	9	142.83	10	144.15	143.50	-1	10,287	-0.01%
2024/01/09	1.2	141.81	1	138.50	138.50	0.2	10,458	0.00%
2024/01/08	5.1	143.49	4.1	145.28	141.00	1	10,711	0.01%
2024/01/05	4	145.49	6.1	144.59	143.00	-2	11,319	-0.02%
2024/01/04	3.1	139.51	0	141.79	141.00	3.1	11,466	0.03%
2024/01/03	11	140.05	8	141.00	139.00	3	11,586	0.03%
2024/01/02	2.1	139.56	3	140.18	140.50	-0.9	11,620	-0.01%
2023/12/29	3.2	143.91	2	143.00	144.00	1.2	11,662	0.01%
2023/12/28	17.1	154.98	15.1	157.39	146.00	2	11,708	0.02%
2023/12/27	10	161.89	9.1	159.94	157.00	0.9	11,662	0.01%
2023/12/26	6	160.09	4.1	162.98	165.00	2	11,805	0.02%
2023/12/25	3.1	163.70	2.1	164.73	162.00	1	11,891	0.01%
2023/12/22	9	168.83	4.3	168.94	168.50	4.8	12,316	0.04%
2023/12/21	2	174.50	3	175.00	174.00	-1	12,485	-0.01%
2023/12/20	4.2	172.55	8	172.69	172.50	-3.8	12,573	-0.03%
2023/12/19	2	164.75	2	164.76	167.00	0	12,762	0.00%
2023/12/18	3.1	160.96	2	161.00	161.00	1.1	13,028	0.01%
2023/12/15	3.1	162.85	2	163.00	163.00	1.1	13,440	0.01%
2023/12/14	6	166.83	10	167.00	166.50	-4	14,011	-0.03%
2023/12/13	5.1	168.99	9	165.94	165.50	-3.9	14,488	-0.03%
2023/12/12	8.2	170.77	6	172.74	169.50	2.2	14,375	0.02%
2023/12/11	26	184.64	20.7	184.64	178.50	5.3	14,695	0.04%
2023/12/08	8.4	175.87	8.1	176.80	177.50	0.3	14,104	0.00%
2023/12/07	1.1	172.93	4	172.50	172.00	-3	13,825	-0.02%
2023/12/06	18.2	174.13	18	172.44	172.00	0.2	13,774	0.00%
2023/12/05	1.1	167.07	2	173.75	174.50	-0.9	13,622	-0.01%
2023/12/04	1.1	169.73	3	173.00	170.50	-1.9	13,532	-0.01%
2023/12/01	2	170.50	1.6	171.94	171.00	0.4	13,401	0.00%
2023/11/30	4	172.75	4	172.00	174.00	0	13,284	0.00%
2023/11/29	6	165.51	6	166.59	167.00	0	13,092	0.00%
2023/11/28	1.1	159.50	1	156.50	158.00	0.1	12,814	0.00%
2023/11/27	1	158.51	2	159.00	158.50	-1	12,786	-0.01%
2023/11/24	2	164.25	4	161.63	161.00	-2	12,997	-0.02%
2023/11/22	8.1	167.45	8	164.75	165.50	0.1	13,298	0.00%
2023/11/21	7	169.86	15.2	169.91	170.00	-8.1	13,415	-0.06%
2023/11/20	5.4	162.18	0	0.00	158.50	5.4	13,478	0.04%
2023/11/17	8.2	162.98	5	160.80	160.00	3.2	13,757	0.02%
2023/11/16	2	171.22	1	170.50	170.00	1	13,955	0.01%
2023/11/15	6.1	174.43	6	172.67	171.00	0.1	13,951	0.00%
2023/11/14	2	172.50	3.2	175.67	176.50	-1.2	13,895	-0.01%
2023/11/13	4.3	172.37	5	172.00	174.00	-0.8	13,897	-0.01%
2023/11/10	7	172.07	3	171.67	172.00	4	13,881	0.03%
2023/11/09	3	177.33	6.4	177.23	181.50	-3.4	13,838	-0.02%
2023/11/08	0	0.00	5.2	183.13	185.00	-5.2	13,719	-0.04%
2023/11/07	0	0.00	3	177.17	178.00	-3	13,695	-0.02%
2023/11/06	1	176.00	1	172.00	176.00	0	13,672	0.00%
2023/11/03	0	0.00	1	171.50	168.50	-1	13,643	-0.01%
2023/11/02	2	168.50	2.1	166.84	168.00	-0.1	13,617	0.00%
2023/11/01	0	166.00	4.1	164.81	166.00	-4.1	13,635	-0.03%
2023/10/31	3	158.49	7.3	158.60	153.50	-4.3	13,517	-0.03%
2023/10/30	5.1	156.32	6	159.17	160.00	-0.9	13,589	-0.01%
2023/10/27	6.1	155.18	6	156.08	156.00	0.1	13,992	0.00%
2023/10/26	11.1	154.25	13	155.00	152.50	-1.9	14,340	-0.01%
2023/10/25	3.1	154.48	3	152.50	152.50	0.1	14,533	0.00%
2023/10/24	17.5	160.97	16	159.59	158.00	1.5	14,860	0.01%
2023/10/23	3	153.17	5	153.40	154.00	-2	14,338	-0.01%
2023/10/19	15	155.27	10	154.20	155.50	5	14,217	0.04%
2023/10/18	4	153.38	3.1	154.57	156.00	0.9	13,995	0.01%
2023/10/17	5	157.80	4	157.38	152.50	1	13,801	0.01%
2023/10/16	5	155.70	10	156.50	156.50	-5	13,476	-0.04%
2023/10/13	27	157.46	20.1	155.99	151.50	6.9	13,271	0.05%
2023/10/12	2	144.25	12	149.63	153.00	-10	12,622	-0.08%
2023/10/11	4.1	138.90	3	138.83	139.50	1.1	12,368	0.01%
2023/10/06	0	140.00	0	0.00	138.50	0	12,263	0.00%
2023/10/05	5	141.70	3	138.50	138.50	2	12,195	0.02%
2023/10/04	2	141.00	4	140.75	141.50	-2	12,040	-0.02%
2023/10/03	4	140.75	8	137.06	137.00	-4	12,275	-0.03%
2023/10/02	5	142.20	5	139.40	138.00	0	12,863	0.00%
2023/09/28	9	145.00	3.1	144.49	143.00	5.9	13,267	0.04%
2023/09/27	9	139.18	11	141.68	144.00	-2	13,517	-0.01%
2023/09/26	5	133.70	7	136.14	134.50	-2	13,603	-0.01%
2023/09/25	6	129.67	7	131.29	133.00	-1	13,526	-0.01%
2023/09/22	8	132.31	7.2	132.14	133.00	0.8	13,849	0.01%
2023/09/21	6.1	126.49	4	126.74	125.50	2.1	14,184	0.01%
2023/09/20	8.1	129.85	11	130.14	131.00	-2.9	14,044	-0.02%
2023/09/19	19	140.29	9	138.56	128.00	10	13,901	0.07%
2023/09/18	18	146.31	18	145.72	142.00	0	13,496	0.00%
2023/09/15	2	157.50	0	0.00	157.50	2	13,461	0.01%
2023/09/14	15.1	178.10	4.4	178.14	175.00	10.7	13,913	0.08%
2023/09/13	0	0.00	4	170.38	175.00	-4	13,586	-0.03%
2023/09/12	2	162.50	0	0.00	162.50	2	14,108	0.01%
2023/09/07	0	0.00	1	162.00	163.50	-1	15,290	-0.01%
2023/09/05	0	0.00	1	166.00	167.00	-1	16,290	-0.01%
2023/08/30	5	159.50	6	158.58	157.00	-1	18,058	-0.01%
2023/08/29	14	158.46	15	158.93	160.00	-1	18,805	-0.01%
2023/08/28	2	146.50	4	147.00	150.00	-2	19,221	-0.01%
2023/08/25	12	162.75	6	161.17	157.00	6	19,358	0.03%
2023/08/24	28	172.39	25	170.06	174.00	3	19,910	0.02%
2023/08/23	43	170.41	42	166.24	166.00	1	20,112	0.01%
2023/08/22	25.1	175.26	20.2	162.93	160.00	4.9	20,234	0.02%
2023/08/21	0	0.00	2.2	165.64	167.00	-2.2	19,873	-0.01%
2023/08/18	0.2	161.00	1	156.50	159.00	-0.8	19,897	0.00%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	1	164.00	0	0.00	167.00	1	20,088	0.00%
2023/08/15	0	0.00	0.1	150.50	158.50	-0.1	20,242	0.00%
2023/08/14	0	138.00	0	0.00	146.50	0	20,277	0.00%
2023/08/11	1	138.00	1	140.00	141.00	0	20,308	0.00%
2023/08/10	0	133.50	0	0.00	133.50	0	20,358	0.00%
2023/08/08	0	0.00	0	145.00	148.00	0	20,561	0.00%
2023/08/07	1	153.00	2	151.50	151.00	-1	20,689	0.00%
2023/08/04	0	0.00	0	139.50	139.50	0	20,914	0.00%
2023/08/02	4.2	160.58	14.1	168.05	155.00	-9.9	21,105	-0.05%
2023/08/01	38.1	183.30	59.1	174.32	172.00	-21	20,906	-0.10%
2023/07/31	30.1	196.48	14	188.85	179.00	16	20,525	0.08%
2023/07/28	19.1	188.21	9.3	188.55	198.50	9.7	20,047	0.05%
2023/07/27	22.4	180.64	22	184.27	180.50	0.4	19,880	0.00%
2023/07/26	0	0.00	0.1	183.00	179.00	-0.1	19,433	0.00%
2023/07/25	12.3	188.54	2	182.00	177.00	10.3	19,656	0.05%
2023/07/24	0	183.75	0	187.50	187.00	0	19,780	0.00%
2023/07/21	0	177.50	0	0.00	177.50	0	19,954	0.00%
2023/07/20	0	0.00	9	165.78	169.50	-9	20,169	-0.04%
2023/07/19	1	150.50	10	155.00	154.50	-9	20,258	-0.04%
2023/07/18	1	160.01	0	152.00	151.50	1	20,636	0.00%
2023/07/17	1.1	168.05	6	169.83	168.00	-4.9	20,891	-0.02%
2023/07/14	20	164.51	3	167.17	171.00	17	21,644	0.08%
2023/07/13	6	154.76	0	0.00	155.50	6	21,909	0.03%
2023/07/12	0	0.00	23.3	141.22	149.00	-23.3	21,976	-0.11%
2023/07/11	1.1	144.55	51	140.70	140.00	-49.9	22,120	-0.23%
2023/07/10	98	147.61	79	138.53	135.50	19	22,570	0.08%
2023/07/07	23	132.91	54	137.21	139.50	-31	22,534	-0.14%
2023/07/06	57	132.49	43	129.08	127.00	14	22,047	0.06%
2023/07/05	38	127.08	16	127.00	125.50	22	21,434	0.10%
2023/07/04	38	119.86	29	121.95	125.50	9	21,112	0.04%
2023/07/03	25	109.94	6	113.25	114.50	19	20,806	0.09%
2023/06/30	16	100.69	19	101.50	104.50	-3	20,712	-0.01%
2023/06/29	38	97.95	18	98.53	98.70	20	20,341	0.10%
2023/06/28	2	95.25	17	97.64	97.90	-15	19,893	-0.08%
2023/06/27	10	88.25	9	88.93	89.00	1	20,094	0.00%
2023/06/26	0	0.00	10	90.10	90.10	-10	19,866	-0.05%
2023/06/21	10	89.38	19.2	90.26	92.20	-9.2	19,708	-0.05%
2023/06/20	16	87.14	33	89.80	88.60	-17	19,208	-0.09%
2023/06/19	19	89.68	10	89.76	90.70	9	18,768	0.05%
2023/06/16	42	90.00	14	88.46	92.10	28	18,565	0.15%
2023/06/15	3	84.90	7	83.83	84.80	-4	18,196	-0.02%
2023/06/14	6.2	80.98	13	82.75	84.30	-6.8	18,049	-0.04%
2023/06/13	21	79.77	26	80.05	79.40	-5	17,765	-0.03%
2023/06/12	12	76.72	81	77.96	76.50	-69	17,286	-0.40%
2023/06/09	14	74.05	20	74.60	76.40	-6	16,832	-0.04%
2023/06/08	7	69.14	1	70.10	69.50	6	16,464	0.04%
2023/06/07	1	69.00	16	68.82	70.40	-15	16,277	-0.09%
2023/06/06	3	64.20	5	64.98	65.50	-2	15,799	-0.01%
2023/06/05	8	66.15	8	65.66	65.00	0	15,654	0.00%
2023/06/02	63	63.75	43	64.04	64.00	20	15,416	0.13%
2023/06/01	10	61.80	19	61.56	63.30	-9	14,530	-0.06%
2023/05/31	4	59.00	14	58.53	57.60	-10	13,933	-0.07%
2023/05/30	22	57.64	16	57.39	57.40	6	13,599	0.04%
2023/05/29	14	55.34	25	55.68	56.50	-11	12,844	-0.09%
2023/05/26	6	51.05	15	50.20	51.40	-9	12,316	-0.07%
2023/05/25	2	47.75	1	47.50	47.05	1	12,146	0.01%
2023/05/24	2	47.65	2	47.75	47.65	0	12,510	0.00%
2023/05/23	3	47.83	4	47.65	47.65	-1	12,804	-0.01%
2023/05/22	1	46.40	1	45.70	46.40	0	13,170	0.00%
2023/05/19	9	47.06	2	45.60	46.70	7	13,280	0.05%
2023/05/16	6	44.34	0	0.00	43.90	6	13,521	0.04%
2023/05/15	0	43.93	0	0.00	43.45	0	13,738	0.00%
2023/05/12	2	44.85	5	45.24	44.70	-3	14,432	-0.02%
2023/05/11	2	45.63	5	46.00	45.10	-3	14,491	-0.02%
2023/05/10	11	47.46	5	47.65	47.50	6	14,739	0.04%
2023/05/09	22	50.47	11	51.20	50.10	11	14,593	0.08%
2023/05/08	1	52.20	16	52.14	52.30	-15	14,584	-0.10%
2023/05/05	14	51.26	7	51.94	51.10	7	14,625	0.05%
2023/05/04	2	53.05	4	52.95	52.70	-2	14,834	-0.01%
2023/05/03	4	52.95	6	52.77	52.70	-2	14,940	-0.01%
2023/05/02	0	0.00	1	52.10	52.00	-1	15,255	-0.01%
2023/04/28	9	50.64	5	50.37	50.80	4	15,519	0.03%
2023/04/27	15	49.25	25	48.70	49.30	-10	15,715	-0.06%
2023/04/26	7	47.90	2	47.65	49.10	5	15,602	0.03%
2023/04/25	13	50.19	2	49.10	47.55	11	15,561	0.07%
2023/04/24	45	51.65	42	52.09	50.80	3	15,651	0.02%
2023/04/21	18	54.12	27	54.69	51.00	-9	16,233	-0.06%
2023/04/20	39	57.84	29	59.43	56.10	10	15,952	0.06%
2023/04/19	40	60.78	39	62.29	60.00	1	15,709	0.01%
2023/04/18	2	58.20	10	58.72	59.20	-8	14,989	-0.05%
2023/04/17	16	54.19	1	53.70	53.90	15	14,833	0.10%
2023/04/14	6	53.45	5	53.64	52.70	1	14,809	0.01%
2023/04/13	8	53.24	15	54.13	53.10	-7	14,713	-0.05%
2023/04/12	22	52.90	12	52.87	52.50	10	14,240	0.07%
2023/04/11	2	52.30	2	52.60	52.20	0	13,914	0.00%
2023/04/10	0	0.00	11	51.00	51.40	-11	13,711	-0.08%
2023/04/07	11	50.40	1	51.79	50.80	10	13,678	0.07%
2023/04/06	9	52.67	10.1	52.51	51.90	-1.1	13,603	-0.01%
2023/03/31	5	51.20	8	51.46	51.50	-3	13,485	-0.02%
2023/03/30	1	51.60	2	50.95	50.70	-1	13,582	-0.01%
2023/03/29	14	50.21	29	50.49	51.10	-15	13,391	-0.11%
2023/03/28	10	50.19	6	50.58	48.50	4	13,112	0.03%
2023/03/27	1	48.65	8	48.39	48.05	-7	12,701	-0.06%
2023/03/24	7	47.66	0	0.00	47.50	7	12,630	0.06%
2023/03/23	1	46.30	1	46.75	45.95	0	12,567	0.00%
2023/03/22	0	0.00	3	46.25	46.35	-3	12,608	-0.02%
2023/03/21	1.1	46.09	1	45.50	45.45	0.1	12,623	0.00%
2023/03/20	2	43.90	4	45.55	45.80	-2	12,591	-0.02%
2023/03/17	8	44.08	1	44.90	43.10	7	12,405	0.06%
2023/03/16	3	44.93	0	0.00	44.15	3	12,317	0.02%
2023/03/14	4	47.21	4	47.10	47.00	0	12,440	0.00%
2023/03/13	3	47.70	4	47.68	47.10	-1	12,889	-0.01%
2023/03/10	3	50.05	1	48.25	48.20	2	14,009	0.01%
2023/03/09	1	50.23	2	51.25	50.60	-1	14,839	-0.01%
2023/03/08	3	51.37	3	51.40	51.80	0	15,272	0.00%
2023/03/07	5	51.26	8	50.96	50.90	-3	15,925	-0.02%
2023/03/06	0	0.00	2	49.23	49.10	-2	15,791	-0.01%
2023/03/03	8	48.48	5	48.73	48.25	3	15,673	0.02%
2023/03/02	1	48.50	1	48.50	48.20	0	15,631	0.00%
2023/02/24	4	48.56	2	48.03	47.60	2	15,639	0.01%
2023/02/23	27.2	47.99	21	48.12	48.00	6.2	15,656	0.04%
2023/02/22	21	48.80	1	48.80	48.70	20	15,445	0.13%
2023/02/21	12	54.98	7	54.94	54.10	5	15,113	0.03%
2023/02/20	15	53.97	20.3	53.74	55.00	-5.3	14,783	-0.04%
2023/02/17	11	51.64	6.1	51.64	51.30	4.9	14,276	0.03%
2023/02/16	11	51.80	10	51.78	52.20	1	14,087	0.01%
2023/02/15	0	0.00	0	50.60	50.40	0	13,916	0.00%
2023/02/14	2	50.01	3	50.13	49.70	-1	13,857	-0.01%
2023/02/13	3	51.26	4	50.73	50.70	-1	13,710	-0.01%
2023/02/10	19	52.38	20	51.74	51.50	-1	13,452	-0.01%
2023/02/09	6	50.01	13	49.77	50.70	-7	12,702	-0.06%
2023/02/08	8	51.50	12	51.11	49.10	-4	12,586	-0.03%
2023/02/07	3	49.65	2	48.43	49.40	1	12,211	0.01%
2023/02/06	5	48.87	3	48.73	48.55	2	12,110	0.02%
2023/02/03	2	48.52	2	49.00	47.65	0	11,964	0.00%
2023/02/02	23	49.60	16	49.53	49.60	7	11,797	0.06%
2023/02/01	1	48.75	5	49.16	48.40	-4	11,384	-0.04%
2023/01/31	14	48.58	12	48.13	49.40	2	11,123	0.02%
2023/01/30	16	47.55	7	48.30	48.85	9	10,565	0.09%
2023/01/17	11	43.32	11	43.40	44.45	0	10,143	0.00%
2023/01/16	5	42.24	0	0.00	42.10	5	9,662	0.05%
2023/01/13	6	42.50	5	42.32	42.00	1	9,590	0.01%
2023/01/12	1	42.50	1	41.75	42.50	0	9,425	0.00%
2023/01/11	20	42.56	17	42.96	42.30	3	9,065	0.03%
2023/01/10	1	44.10	10	44.81	44.85	-9	8,348	-0.11%
2023/01/09	1	40.45	1	40.80	40.80	0	8,206	0.00%
2023/01/06	5	39.35	13	39.23	39.50	-8	8,114	-0.10%
2023/01/05	2	40.10	0	0.00	39.60	2	8,046	0.02%
2023/01/04	8	41.54	4	41.80	41.65	4	7,904	0.05%
2023/01/03	1	40.00	6	41.44	41.60	-5	7,805	-0.06%
2022/12/29	0	40.00	11	40.24	39.95	-11	7,708	-0.14%
2022/12/28	5	40.79	2	40.63	40.70	3	7,677	0.04%
2022/12/27	4	41.90	3	42.48	41.80	1	7,597	0.01%
2022/12/23	6	41.83	2	43.43	41.60	4	7,400	0.05%
2022/12/22	19	43.64	4	45.29	43.10	15	7,244	0.21%
2022/12/19	0	49.50	0	0.00	49.50	0	7,022	0.00%
2022/12/16	0	52.50	0	0.00	51.00	0	7,104	0.00%
2022/12/15	0	53.60	0	0.00	54.00	0	7,117	0.00%
2022/12/14	0	0.00	2	53.95	54.70	-2	7,095	-0.03%
2022/12/13	0	52.20	0	0.00	51.70	0	7,041	0.00%
2022/12/12	0	51.60	0	53.20	52.00	0	7,009	0.00%
2022/12/09	10	50.60	1	51.50	51.50	9	7,003	0.13%
2022/12/08	0	0.00	9	49.80	50.50	-9	7,085	-0.13%
2022/12/07	6	49.79	1.1	49.17	49.20	4.9	7,066	0.07%
2022/12/06	2	51.80	0	0.00	52.80	2	6,959	0.03%
2022/12/05	12	52.70	4	53.18	53.00	8	6,922	0.12%
2022/12/02	50	52.31	42	51.69	51.20	8	6,501	0.12%
2022/12/01	31	49.06	39	49.49	51.30	-8	5,283	-0.15%
2022/11/30	5	44.59	11	45.67	46.65	-6	4,347	-0.14%
2022/11/29	40	40.91	36.1	40.41	42.45	3.9	3,858	0.10%
2022/11/28	1	37.35	15.1	38.06	38.60	-14.1	3,050	-0.46%
2022/11/25	3.1	35.24	1	35.35	35.10	2.1	2,937	0.07%
2022/11/24	0.1	36.15	0	0.00	35.60	0.1	2,940	0.00%
2022/11/22	3	36.10	3	36.75	36.00	0	2,943	0.00%
2022/11/21	1.1	37.07	2	37.05	36.80	-0.9	2,890	-0.03%
2022/11/18	1	34.37	1	35.00	35.95	0	2,836	0.00%
2022/11/17	0	0.00	5	33.82	34.35	-5	2,771	-0.18%
2022/11/16	1	32.25	2	32.50	32.25	-1	2,732	-0.04%
2022/11/15	2	33.13	0	0.00	33.25	2	2,760	0.07%
2022/11/14	5	33.70	3	33.97	34.00	2	2,867	0.07%
2022/11/10	3	34.50	1	34.90	34.30	2	2,877	0.07%
2022/11/08	0	0.00	2	34.90	33.90	-2	2,922	-0.07%
2022/11/07	5	32.81	3	33.38	33.35	2	2,959	0.07%
2022/11/04	3	32.60	5	32.89	32.55	-2	3,025	-0.07%
2022/11/03	7	31.48	5.9	32.04	32.15	1.1	3,096	0.04%
2022/11/02	0	0.00	4	31.40	31.60	-4	3,204	-0.12%
2022/10/27	0	0.00	9	29.72	30.20	-9	3,427	-0.26%
2022/10/26	3	28.50	2	28.90	29.25	1	3,447	0.03%
2022/10/25	10	29.55	0	0.00	29.40	10	3,460	0.29%
2022/10/24	0	0.00	12	30.55	30.45	-12	3,513	-0.34%
2022/10/21	15	29.86	0	0.00	29.30	15	3,527	0.43%
2022/10/20	9	30.43	0	0.00	30.65	9	3,557	0.25%
2022/10/13	0	0.00	1	30.35	30.35	-1	3,764	-0.03%
2022/10/12	1	33.85	0	0.00	33.20	1	3,764	0.03%
2022/10/11	10	32.80	0	0.00	33.00	10	3,802	0.26%
2022/10/06	0	0.00	2	35.20	36.20	-2	3,962	-0.05%
2022/10/05	2	35.80	0	0.00	36.00	2	4,061	0.05%
2022/09/28	0	0.00	1	35.30	33.55	-1	4,408	-0.02%
2022/09/27	0	0.00	1	35.15	37.25	-1	4,521	-0.02%
2022/09/26	2	36.18	2	36.30	35.90	0	4,622	0.00%
2022/09/23	10	38.32	3	40.54	37.55	7	4,669	0.15%
2022/09/22	2	38.30	13	38.95	40.20	-11	4,665	-0.24%
2022/09/21	1	38.50	0	0.00	38.85	1	4,648	0.02%
2022/09/20	1	38.70	0	0.00	38.80	1	4,621	0.02%
2022/09/19	1	37.15	1	37.30	37.00	0	4,579	0.00%
2022/09/15	1	40.10	7	39.99	39.90	-6	4,487	-0.13%
2022/09/14	1	38.70	4	38.71	38.70	-3	4,368	-0.07%
2022/09/13	2	38.33	2	38.40	38.25	0	4,320	0.00%
2022/09/12	1	36.55	0	0.00	39.00	1	4,261	0.02%
2022/09/08	3	34.10	3	36.23	36.45	0	4,179	0.00%
2022/09/07	0	0.00	0.6	33.95	34.10	-0.6	4,083	-0.01%
2022/09/06	1.6	34.32	4	34.80	33.65	-2.4	4,059	-0.06%
2022/09/05	29	35.61	2	36.73	34.60	27	4,000	0.67%
2022/09/02	10	37.50	3	37.82	37.90	7	3,869	0.18%
2022/09/01	1	37.55	1	37.65	37.65	0	3,844	0.00%
2022/08/31	2	38.78	1	38.70	39.00	1	3,813	0.03%
2022/08/30	1	38.30	3	38.05	38.80	-2	3,784	-0.05%
2022/08/29	2	37.90	1	38.55	38.00	1	3,757	0.03%
2022/08/26	13	39.86	1	40.35	39.35	12	3,727	0.32%
2022/08/25	0	0.00	8	39.98	41.15	-8	3,665	-0.22%
2022/08/24	0	0.00	1	38.15	38.60	-1	3,583	-0.03%
2022/08/23	0	0.00	2	39.15	38.85	-2	3,557	-0.06%
2022/08/22	3	39.42	0	0.00	39.05	3	3,516	0.09%
2022/08/19	1	38.65	15	39.41	39.90	-14	3,461	-0.40%
2022/08/18	0	0.00	2	37.93	37.65	-2	3,335	-0.06%
2022/08/17	5	37.72	0	0.00	37.55	5	3,289	0.15%
2022/08/16	4	37.49	3	37.80	37.20	1	3,242	0.03%
2022/08/15	4	37.36	7	37.76	38.00	-3	3,211	-0.09%
2022/08/12	5	36.24	3	36.30	36.05	2	3,136	0.06%
2022/08/11	2	36.13	4	36.00	36.05	-2	3,052	-0.07%
2022/08/10	5	35.20	1	35.10	35.00	4	2,947	0.14%
2022/08/09	3	33.98	131	32.56	35.05	-128	2,803	-4.57%	大賣/鉅額交易
2022/08/08	0	0.00	26	33.70	33.70	-26	2,654	-0.98%
2022/08/05	0	0.00	7	30.65	30.65	-7	2,488	-0.28%
2022/07/29	6	29.60	8	29.12	30.05	-2	2,279	-0.09%
2022/07/26	1	29.60	0	0.00	29.45	1	2,130	0.05%
2022/07/25	3	29.60	6	30.40	30.40	-3	2,028	-0.15%
2022/07/21	0	0.00	4	27.08	28.10	-4	1,903	-0.21%
2022/07/20	2	28.00	11	27.74	27.10	-9	1,863	-0.48%
2022/07/19	5	27.62	2	27.90	27.50	3	1,835	0.16%
2022/07/18	2	26.50	12	26.72	28.00	-10	1,802	-0.55%
2022/07/15	8	26.36	17	26.40	26.25	-9	1,754	-0.51%
2022/07/14	14	26.96	1	27.09	28.15	13	1,684	0.77%
2022/07/13	3	28.62	2	29.05	29.50	1	1,568	0.07%
2022/07/12	8	28.13	10	28.73	29.00	-2	1,442	-0.14%
2022/07/11	5	27.30	4	26.40	27.00	1	1,328	0.08%
2022/07/08	2	27.30	46	27.57	27.00	-44	1,262	-3.48%
2022/07/07	0	0.00	30	25.78	25.85	-30	1,126	-2.66%
2022/07/06	6	23.75	4	24.45	23.50	2	1,055	0.19%
2022/07/05	5	25.76	13	25.58	25.85	-8	972	-0.82%
2022/07/04	4	24.33	16	24.63	25.85	-12	808	-1.48%
2022/07/01	12	23.11	30	23.02	23.50	-18	680	-2.65%
2022/06/30	1	21.55	34	21.79	22.60	-33	560	-5.88%
2022/06/29	0	0.00	10	20.60	20.60	-10	431	-2.32%
2022/05/30	0	0.00	3	19.02	19.10	-3	363	-0.82%
2022/05/27	10	18.50	0	0.00	18.90	10	363	2.75%
2022/05/24	0	0.00	9	19.35	19.30	-9	363	-2.48%
2022/05/23	4	19.98	5	20.10	19.95	-1	353	-0.28%
2022/05/20	2	19.75	5	19.65	19.75	-3	325	-0.92%
2022/05/19	4	19.14	0	0.00	19.10	4	317	1.26%
2022/05/18	1	19.50	0	0.00	19.45	1	318	0.31%
2022/05/17	1	19.45	0	0.00	19.45	1	316	0.32%
2022/05/16	5	19.00	0	0.00	19.05	5	308	1.62%
2022/05/10	42	18.96	0	0.00	19.25	42	283	14.80%
2022/04/18	0	0.00	0.2	18.00	18.00	-0.2	217	-0.10%
2022/04/14	0	0.00	1	18.10	18.10	-1	218	-0.46%
2022/04/06	0	0.00	5	18.40	18.40	-5	324	-1.54%
2022/03/23	0	18.05	0	0.00	18.10	0	389	0.00%
2022/03/22	0	17.95	0	0.00	18.00	0	390	0.00%
2022/02/24	0	0.00	5	17.40	17.25	-5	547	-0.91%
2022/02/18	5	18.00	0	0.00	18.05	5	697	0.72%
2022/02/14	0	20.10	0	0.00	17.95	0	759	0.00%
2022/02/11	0	20.15	0	0.00	18.30	0	758	0.00%
2022/02/10	0	19.60	0	0.00	18.35	0	765	0.00%
2022/02/09	0	0.00	3.8	18.35	18.65	-3.8	767	-0.49%
2022/01/24	0	0.00	5	17.26	17.50	-5	769	-0.65%
2021/12/28	5	20.00	8	20.01	19.85	-3	664	-0.45%
2021/12/27	0	0.00	5	18.80	18.80	-5	594	-0.84%
2021/12/20	2	18.20	0	0.00	18.10	2	612	0.33%
2021/12/16	7	18.50	0	0.00	18.65	7	616	1.14%
2021/12/14	1	18.15	0	0.00	18.10	1	614	0.16%
2021/12/02	0	0.00	0.2	18.70	18.35	-0.2	512	-0.04%
2021/11/26	0	0.00	6	18.47	18.15	-6	522	-1.15%
2021/11/22	13	19.76	5	20.20	19.65	8	470	1.70%
2021/11/17	3	19.65	7	20.23	19.95	-4	408	-0.98%
2021/11/16	0	0.00	50	18.33	19.60	-50	318	-15.69%
2021/11/12	0	0.00	10	18.10	17.80	-10	261	-3.83%
2021/10/26	0	0.00	5	17.25	17.25	-5	359	-1.39%
2021/10/18	0	0.00	1	16.25	16.10	-1	514	-0.19%
2021/10/13	5	16.20	0	0.00	16.30	5	538	0.93%
2021/10/05	10	17.00	0	0.00	17.05	10	651	1.53%
2021/10/04	5	16.85	0	0.00	16.70	5	654	0.76%
2021/10/01	3	17.45	0	0.00	17.50	3	652	0.46%
2021/09/28	0	0.00	8	18.40	18.25	-8	668	-1.20%
2021/09/15	1	16.95	0	0.00	17.00	1	696	0.14%
2021/09/13	1	17.05	0	0.00	17.05	1	700	0.14%
2021/09/10	9	17.05	0	0.00	17.05	9	705	1.28%
2021/08/31	1	17.90	0	0.00	17.80	1	763	0.13%
2021/08/26	1	18.40	0	0.00	18.35	1	795	0.13%
2021/08/23	0	0.00	1	18.10	17.95	-1	917	-0.11%
2021/08/19	10	17.96	0	0.00	17.55	10	920	1.09%
2021/08/18	12	18.20	13	18.14	18.40	-1	920	-0.11%
2021/08/17	0	0.00	28	18.30	18.15	-28	925	-3.03%
2021/08/13	15	18.07	1	18.15	17.95	14	942	1.49%
2021/08/11	8	18.61	0	0.00	17.90	8	955	0.84%
2021/08/10	19	18.79	10	19.08	18.75	9	970	0.93%
2021/08/09	0	0.00	14	19.12	19.00	-14	986	-1.42%
2021/08/06	0	0.00	5	19.45	19.35	-5	997	-0.50%
2021/08/05	5	20.00	0	0.00	19.65	5	1,023	0.49%
2021/08/03	1	19.90	0	0.00	20.05	1	1,060	0.09%
2021/08/02	0	0.00	12	19.23	19.15	-12	992	-1.21%
2021/07/30	2	19.25	0	0.00	19.10	2	1,002	0.20%
2021/07/29	1	19.10	16	19.33	19.30	-15	1,010	-1.48%
2021/07/28	5	19.39	0	0.00	19.30	5	1,014	0.49%
2021/07/27	1	20.45	2	20.85	20.30	-1	1,021	-0.10%
2021/07/23	0	0.00	8	20.18	20.35	-8	974	-0.82%
2021/07/22	3	20.02	25	19.86	19.65	-22	960	-2.29%
2021/07/21	6	19.38	0	0.00	19.05	6	1,086	0.55%
2021/07/20	0	0.00	2	19.85	19.25	-2	1,088	-0.18%
2021/07/19	13	19.48	0	0.00	19.90	13	1,138	1.14%
2021/07/16	0	0.00	4	19.60	19.55	-4	1,156	-0.35%
2021/07/14	18	19.15	5	19.75	19.50	13	1,241	1.05%
2021/07/13	0	0.00	9	19.47	19.40	-9	1,227	-0.73%
2021/07/09	1	18.85	0	0.00	18.75	1	1,253	0.08%
2021/07/07	5	19.08	0	0.00	19.00	5	1,293	0.39%
2021/07/06	1	19.50	5	19.70	19.35	-4	1,328	-0.30%
2021/06/30	1	18.80	0	0.00	18.85	1	1,457	0.07%
2021/06/29	2	18.95	0	0.00	18.75	2	1,577	0.13%
2021/06/25	0	0.00	3	19.75	19.50	-3	1,583	-0.19%
2021/06/24	0	0.00	9	19.42	19.55	-9	1,595	-0.56%
2021/06/23	0	0.00	1	19.20	19.30	-1	1,596	-0.06%
2021/06/16	17	20.00	0	0.00	20.70	17	1,615	1.05%
2021/06/07	3	18.50	0	0.00	18.35	3	1,718	0.17%
2021/06/03	4	19.48	0	0.00	19.30	4	1,800	0.22%
2021/06/02	11	20.53	0	0.00	20.00	11	1,790	0.61%
2021/05/31	5	19.67	30	19.77	19.45	-25	1,675	-1.49%
2021/05/28	0	0.00	3	19.65	19.65	-3	1,676	-0.18%
2021/05/26	1	19.00	0	0.00	19.10	1	1,681	0.06%
2021/05/21	1	18.20	0	0.00	18.00	1	1,678	0.06%
2021/05/20	0	0.00	2	17.30	17.15	-2	1,728	-0.12%
2021/05/17	13	15.90	0	0.00	15.60	13	1,738	0.75%
2021/05/14	2	17.30	0	0.00	17.30	2	1,724	0.12%
2021/05/13	38	16.97	0	0.00	17.40	38	1,710	2.22%
2021/05/12	10	19.25	0	0.00	17.30	10	1,686	0.59%
2021/05/11	12	19.95	32	19.31	19.10	-20	1,660	-1.20%
2021/05/10	3	20.72	0	0.00	20.60	3	1,641	0.18%
2021/05/06	41	20.79	0	0.00	20.20	41	1,636	2.51%
2021/05/03	16	22.13	0	0.00	21.80	16	1,607	1.00%
2021/04/29	31	23.07	0	0.00	22.90	31	1,598	1.94%
2021/04/28	15	23.68	10	23.40	23.30	5	1,599	0.31%
2021/04/27	7	23.90	30	24.00	24.20	-23	1,594	-1.44%
2021/04/26	10	23.23	0	0.00	23.10	10	1,457	0.69%
2021/04/23	33	23.04	1	23.20	23.10	32	1,457	2.20%
2021/04/22	12	23.85	23	23.54	22.95	-11	1,422	-0.77%
2021/04/21	0	0.00	45	24.40	24.25	-45	1,399	-3.22%
2021/04/20	1	23.50	1	24.00	24.25	0	1,312	0.00%
2021/04/19	62	24.04	0	0.00	24.00	62	1,310	4.73%
2021/04/16	1	25.45	0	0.00	25.20	1	1,271	0.08%
2021/04/15	2	25.60	24	25.97	25.70	-22	1,276	-1.72%
2021/04/14	10	25.05	31	25.65	25.70	-21	1,256	-1.67%
2021/04/13	88	25.42	57	25.51	25.90	31	1,261	2.46%
2021/04/12	18	26.00	4	25.86	26.05	14	1,247	1.12%
2021/04/09	61	25.13	20	25.95	25.95	41	1,216	3.37%
2021/04/08	6	25.28	5	25.55	25.50	1	1,149	0.09%
2021/04/07	37	24.98	1	25.30	25.20	36	1,139	3.16%
2021/04/06	59	25.14	1	25.45	25.25	58	1,131	5.13%
2021/04/01	7	25.56	3.2	25.53	25.25	3.8	1,108	0.34%
2021/03/29	2	23.93	11	23.38	23.50	-9	984	-0.91%
2021/03/22	3	24.55	2	24.40	24.60	1	968	0.10%
2021/03/17	1	24.10	4	24.15	24.15	-3	975	-0.31%
2021/03/12	2	23.60	3	24.00	24.00	-1	1,021	-0.10%
2021/03/11	7	23.59	6	23.58	23.75	1	1,011	0.10%
2021/03/10	7	24.27	5	24.50	24.50	2	996	0.20%
2021/02/25	5	23.80	0	0.00	23.50	5	1,270	0.39%
2021/02/17	0	0.00	11	22.75	22.70	-11	1,392	-0.79%
2021/02/02	0	0.00	0	22.90	22.30	0	1,436	0.00%
2021/02/01	0	0.00	0	22.90	22.20	0	1,527	0.00%
2021/01/28	2	21.85	0	0.00	22.00	2	1,617	0.12%
2021/01/27	0	0.00	0	23.40	22.50	0	1,619	0.00%
2021/01/26	1	22.25	0	0.00	22.20	1	1,626	0.06%
2021/01/25	2	22.75	0	0.00	22.85	2	1,626	0.12%
2021/01/21	1	21.55	2	22.85	21.65	-1	1,631	-0.06%
2021/01/20	1	22.65	10	23.30	22.35	-9	1,622	-0.55%
2021/01/18	3	23.40	0	0.00	23.75	3	1,611	0.19%
2021/01/15	4	24.33	6	24.03	23.70	-2	1,616	-0.12%
2021/01/13	0	0.00	1	25.30	25.00	-1	1,622	-0.06%
2021/01/11	0	0.00	2	25.20	25.45	-2	1,669	-0.12%
2021/01/06	3	27.43	0	0.00	26.50	3	1,663	0.18%
2021/01/05	3	27.17	0	0.00	27.05	3	1,647	0.18%
2020/12/31	0	0.00	1	27.10	26.95	-1	1,715	-0.06%
2020/12/21	0	0.00	1	26.85	26.60	-1	1,820	-0.05%
2020/12/18	1	27.20	1	26.90	27.25	0	1,842	0.00%
2020/12/17	1	26.80	0	0.00	26.75	1	1,872	0.05%
2020/12/11	12	26.20	24	26.20	26.30	-12	1,985	-0.60%
2020/12/10	12	27.50	0	0.00	27.10	12	2,064	0.58%
2020/12/07	0	0.00	1	28.75	28.15	-1	2,292	-0.04%
2020/12/04	1	28.85	0	0.00	28.75	1	2,314	0.04%
2020/12/03	143	30.34	147	29.17	29.30	-4	2,294	-0.17%	大買/大賣/
2020/11/30	3	28.50	0	0.00	28.35	3	2,259	0.13%
2020/11/26	0	0.00	1	28.70	28.60	-1	2,423	-0.04%
2020/11/25	5	28.74	0	0.00	28.30	5	2,427	0.21%
2020/11/24	1	28.70	1	28.70	28.15	0	2,414	0.00%
2020/11/20	1	28.95	3	28.82	28.70	-2	2,430	-0.08%
2020/11/19	1	28.40	5	28.25	28.20	-4	2,408	-0.17%
2020/11/17	0	0.00	9	27.96	28.15	-9	2,480	-0.36%
2020/11/16	0	0.00	5	27.00	27.20	-5	2,527	-0.20%
2020/11/09	8	27.68	9	27.36	27.10	-1	3,255	-0.03%
2020/11/06	5	26.70	5	27.09	26.35	0	3,287	0.00%
2020/11/03	2	25.75	0	0.00	25.40	2	3,260	0.06%
2020/10/29	2	25.15	2	25.23	25.55	0	3,388	0.00%
2020/10/20	2	26.98	1	26.70	26.70	1	4,326	0.02%
2020/10/19	0	0.00	3	26.85	26.50	-3	4,379	-0.07%
2020/10/15	0	0.00	1	26.35	26.00	-1	4,547	-0.02%
2020/10/12	3	26.40	1	26.15	26.15	2	4,650	0.04%
2020/10/08	1	28.20	1	27.30	27.30	0	4,665	0.00%
2020/10/07	0	0.00	17	27.24	27.25	-17	4,688	-0.36%
2020/09/30	16	26.90	0	0.00	26.80	16	4,936	0.32%
2020/09/29	1	27.10	0	0.00	26.70	1	5,026	0.02%
2020/09/28	6	26.58	2	27.30	26.90	4	5,716	0.07%
2020/09/24	17	27.69	2	28.08	27.35	15	6,373	0.24%
2020/09/21	4	29.68	0	0.00	29.10	4	7,095	0.06%
2020/09/17	0	0.00	2	30.03	29.95	-2	7,144	-0.03%
2020/09/15	3	31.83	3	31.30	30.65	0	7,208	0.00%
2020/09/14	5	31.54	5	31.37	30.70	0	7,299	0.00%
2020/09/11	4	30.35	8	30.45	30.25	-4	7,170	-0.06%
2020/09/10	4	30.33	6	30.18	29.80	-2	7,122	-0.03%
2020/09/09	1	29.55	49	29.51	29.30	-48	7,078	-0.68%
2020/09/08	49	28.79	23	28.82	28.80	26	7,074	0.37%
2020/09/07	13	28.86	2	29.80	28.85	11	7,080	0.16%
2020/09/04	11	29.75	6	30.46	29.95	5	7,055	0.07%
2020/09/03	16	30.28	5	30.89	30.10	11	7,016	0.16%
2020/09/02	7	30.31	31	30.68	31.10	-24	6,930	-0.35%
2020/09/01	1	28.30	0	0.00	28.30	1	6,792	0.01%
2020/08/31	1	27.75	0	0.00	27.95	1	6,787	0.01%
2020/08/28	15	27.63	0	0.00	27.45	15	6,820	0.22%
2020/08/24	2	27.30	1	27.40	27.45	1	6,819	0.01%
2020/08/21	7	26.64	14	27.00	27.75	-7	6,827	-0.10%
2020/08/20	17	26.21	4	26.33	25.80	13	6,782	0.19%
2020/08/19	17	29.11	5	29.63	28.60	12	6,700	0.18%
2020/08/18	10	30.74	0	0.00	30.85	10	6,735	0.15%
2020/08/17	1	33.05	4	32.29	31.55	-3	6,751	-0.04%
2020/08/14	4	32.03	5	32.18	31.80	-1	6,747	-0.01%
2020/08/13	12	32.15	20	32.52	33.05	-8	6,606	-0.12%
2020/08/12	10	27.74	9	28.56	30.10	1	6,279	0.02%
2020/08/07	2	28.20	3	27.95	28.20	-1	6,290	-0.02%
2020/08/06	4	28.78	0	0.00	28.20	4	6,313	0.06%
2020/08/05	5	28.95	15	29.18	29.15	-10	6,412	-0.16%
2020/08/04	9	28.71	0	0.00	28.85	9	6,458	0.14%
2020/08/03	0	0.00	3	28.00	28.20	-3	6,424	-0.05%
2020/07/31	0	0.00	12	28.48	28.35	-12	6,419	-0.19%
2020/07/30	10	27.40	0	0.00	27.75	10	6,375	0.16%
2020/07/29	1	26.55	6	27.08	27.30	-5	6,357	-0.08%
2020/07/28	8	27.13	3	26.93	26.60	5	6,282	0.08%
2020/07/27	12	29.73	0	0.00	28.85	12	6,184	0.19%
2020/07/24	9	31.69	14	32.81	31.80	-5	6,070	-0.08%
2020/07/23	6	31.21	2	31.70	31.20	4	5,660	0.07%
2020/07/22	4	31.83	1	32.05	31.75	3	5,608	0.05%
2020/07/21	1	31.10	4	31.00	31.75	-3	5,490	-0.05%
2020/07/16	0	0.00	4	30.15	30.55	-4	5,427	-0.07%
2020/07/15	4	29.69	1	29.60	29.55	3	5,381	0.06%
2020/07/13	0.5	31.45	8	31.30	31.50	-7.5	5,304	-0.14%
2020/07/10	9	31.70	2	30.85	31.50	7	5,255	0.13%
2020/07/09	4	34.38	5	34.00	34.00	-1	5,149	-0.02%
2020/07/08	4.5	34.79	15	34.76	35.25	-10.5	5,049	-0.21%
2020/07/07	51	36.39	6	35.71	35.35	45	4,966	0.91%
2020/07/06	8	34.73	7	34.15	35.30	1	4,304	0.02%
2020/07/03	19	31.07	18	31.55	32.10	1	4,067	0.02%
2020/07/02	1	27.55	13	28.43	29.20	-12	3,614	-0.33%
2020/07/01	7	25.93	9	25.89	26.55	-2	3,275	-0.06%
2020/06/30	3	24.18	0	0.00	24.25	3	2,928	0.10%
2020/06/24	0	0.00	2	23.50	23.30	-2	2,747	-0.07%
2020/06/22	5	23.95	5	23.52	23.45	0	2,670	0.00%
2020/06/19	9	23.28	7	23.47	24.35	2	2,548	0.08%
2020/06/17	0	0.00	1	22.50	22.10	-1	2,350	-0.04%
2020/06/16	1.1	21.92	0	0.00	22.15	1.1	2,328	0.05%
2020/06/15	6	22.06	5	21.85	21.30	1	2,314	0.04%
2020/06/10	0.3	22.35	1	22.10	22.35	-0.7	2,333	-0.03%
2020/06/04	2	23.88	1	24.15	23.85	1	2,291	0.04%
2020/05/26	0	0.00	2	24.43	24.40	-2	2,088	-0.10%
2020/05/25	0	0.00	3	24.65	24.75	-3	2,046	-0.15%
2020/05/22	0	0.00	3	23.80	23.50	-3	1,933	-0.16%
2020/05/21	4	23.90	0	0.00	23.90	4	1,837	0.22%
2020/05/19	1	21.05	1	21.20	21.05	0	1,722	0.00%
2020/05/15	1	21.85	5	22.00	22.45	-4	1,652	-0.24%
2020/05/14	1	23.50	2	22.40	22.50	-1	1,597	-0.06%
2020/05/12	8	22.85	9	22.69	23.80	-1	1,517	-0.07%
2020/05/11	15	21.23	10	21.40	22.40	5	1,391	0.36%
2020/05/08	0	0.00	1	20.90	20.40	-1	1,312	-0.08%
2020/05/04	0	0.00	1	19.05	19.40	-1	1,264	-0.08%
2020/04/29	0	0.00	7	18.59	18.90	-7	1,251	-0.56%
2020/04/27	3	16.62	0	0.00	16.70	3	1,231	0.24%
2020/04/20	0	0.00	6	15.78	15.80	-6	1,237	-0.48%
2020/04/17	1	16.00	10	16.15	16.00	-9	1,257	-0.72%
2020/04/16	10	15.65	0	0.00	15.80	10	1,261	0.79%
2020/04/14	0	0.00	3	14.97	15.05	-3	1,285	-0.23%
2020/04/10	0	0.00	5	14.60	14.80	-5	1,506	-0.33%
2020/04/09	6	14.98	2	14.60	14.80	4	1,574	0.25%
2020/04/08	2	13.95	0	0.00	14.45	2	1,647	0.12%
2020/04/07	6	12.86	0	0.00	13.15	6	1,951	0.31%
2020/04/01	1	11.70	0	0.00	12.30	1	1,989	0.05%
2020/03/31	5	11.35	0	0.00	11.35	5	1,992	0.25%
2020/03/27	2	11.65	0	0.00	11.35	2	2,056	0.10%
2020/03/25	1	11.25	4	11.25	11.20	-3	2,075	-0.14%
2020/03/24	4	10.80	0	0.00	10.55	4	2,119	0.19%
2020/03/23	0	0.00	4	10.25	10.25	-4	2,125	-0.19%
2020/03/20	4	11.45	0	0.00	11.35	4	2,125	0.19%
2020/03/12	0	0.00	54	18.37	17.30	-54	2,114	-2.55%
2020/03/11	0	0.00	1	20.10	19.20	-1	2,086	-0.05%
2020/03/10	0	0.00	2	19.10	19.40	-2	2,077	-0.10%
2020/03/03	2	20.00	0	0.00	19.80	2	2,086	0.10%
2020/02/26	0	0.00	1	20.50	20.55	-1	2,114	-0.05%
2020/02/19	0	0.00	1	21.35	21.35	-1	2,210	-0.05%
2020/02/07	0	0.00	2	20.40	20.25	-2	2,345	-0.09%
2020/02/06	0	0.00	25	21.26	21.20	-25	2,381	-1.05%
2020/02/04	1	21.10	0	0.00	21.10	1	2,567	0.04%
2020/01/31	1	21.70	0	0.00	21.45	1	2,600	0.04%
2020/01/20	13	24.63	0	0.00	24.80	13	2,962	0.44%
2020/01/16	4	25.00	0	0.00	25.00	4	3,070	0.13%
2020/01/15	15	25.40	2	25.40	25.35	13	3,060	0.42%
2020/01/14	4	25.39	0.6	25.50	25.65	3.4	3,036	0.11%
2020/01/13	2	24.45	0	0.00	24.65	2	2,964	0.07%
2020/01/09	1	24.70	0	0.00	24.35	1	3,019	0.03%
2020/01/07	5	26.20	6	25.63	25.20	-1	2,965	-0.03%
2020/01/06	2	25.78	0	0.00	25.50	2	2,817	0.07%
2020/01/02	1	25.55	4	25.55	25.75	-3	2,654	-0.11%
2019/12/31	6	24.58	9	24.86	25.55	-3	2,553	-0.12%
2019/12/30	0	0.00	1	24.10	23.90	-1	2,237	-0.04%
2019/12/19	1	23.85	6	23.65	23.40	-5	2,438	-0.21%
2019/12/18	6	23.08	0	0.00	23.05	6	2,398	0.25%
2019/12/16	0	0.00	5	23.60	23.50	-5	2,375	-0.21%
2019/12/13	5	23.00	2	23.10	23.20	3	2,367	0.13%
2019/12/12	5	23.87	10	23.40	23.25	-5	2,349	-0.21%
2019/12/11	12	25.36	5	25.00	24.00	7	2,311	0.30%
2019/11/27	5	23.90	0	0.00	24.35	5	2,183	0.23%
2019/11/19	5	25.35	0	0.00	25.50	5	2,120	0.24%
2019/11/18	2	25.30	0	0.00	24.90	2	2,062	0.10%
2019/11/13	0	0.00	5	25.15	25.10	-5	2,016	-0.25%
2019/11/08	5	24.40	1	24.60	24.95	4	1,925	0.21%
2019/11/07	2	24.83	0	0.00	24.50	2	1,905	0.10%
2019/11/06	11	26.16	2	25.90	25.15	9	1,866	0.48%
2019/11/05	21	26.90	2	26.95	26.35	19	1,813	1.05%
2019/11/04	5	27.48	21	27.73	27.60	-16	1,767	-0.91%
2019/11/01	40	27.27	6	26.57	27.45	34	1,654	2.06%
2019/10/31	2	25.83	0	0.00	25.60	2	1,565	0.13%
2019/10/30	2	26.00	6	26.05	26.40	-4	1,532	-0.26%
2019/10/29	83	25.48	96	26.88	25.85	-13	1,464	-0.89%
2019/10/28	30	24.79	2	25.45	25.95	28	1,234	2.27%
2019/10/25	1	23.90	2	23.55	23.60	-1	1,054	-0.09%
2019/10/22	0	0.00	5	23.10	22.55	-5	940	-0.53%
2019/10/17	1	23.15	0	0.00	23.10	1	928	0.11%
2019/10/14	5	21.55	0	0.00	21.40	5	846	0.59%
2019/10/03	0	0.00	1	22.85	22.75	-1	849	-0.12%
2019/10/02	0	0.00	10	22.68	22.60	-10	843	-1.19%
2019/09/27	5	21.55	0	0.00	21.65	5	832	0.60%
2019/09/26	0	0.00	5	22.95	22.30	-5	833	-0.60%
2019/09/25	0	0.00	4	22.86	22.30	-4	787	-0.51%
2019/09/24	5	22.38	6	21.75	22.75	-1	705	-0.14%
2019/09/18	0	0.00	17	20.06	20.10	-17	580	-2.93%
2019/09/12	1	20.50	1	20.70	20.55	0	594	0.00%
2019/09/11	17	20.50	0	0.00	20.50	17	598	2.84%
2019/09/04	0	0.00	17	21.23	21.10	-17	681	-2.50%
2019/09/03	17	21.10	17	21.70	21.10	0	674	0.00%
2019/09/02	17	20.50	12.1	20.58	20.50	4.9	644	0.76%
2019/08/30	5	20.65	0	0.00	20.65	5	642	0.78%
2019/08/29	0	0.00	1	20.30	20.30	-1	638	-0.16%
2019/08/27	1	20.25	0	0.00	20.15	1	636	0.16%
2019/08/22	10	21.55	19	21.30	21.25	-9	619	-1.45%
2019/08/21	0	0.00	1	20.05	20.20	-1	592	-0.17%
2019/08/20	18	20.03	0	0.00	20.00	18	592	3.04%
2019/07/26	0	0.00	1	23.05	23.00	-1	587	-0.17%
2019/07/25	10	23.20	1	23.05	22.85	9	586	1.53%
2019/07/24	2	22.78	0	0.00	22.75	2	573	0.35%
2019/07/23	1	23.10	1	22.70	22.75	0	572	0.00%
2019/07/22	1	22.00	0	0.00	21.85	1	558	0.18%
2019/07/18	0	0.00	1	21.45	21.40	-1	567	-0.18%
2019/07/09	1	22.00	1	22.15	22.00	0	611	0.00%
2019/07/08	2	22.48	0	0.00	22.25	2	614	0.33%
2019/07/05	1	22.60	0	0.00	22.70	1	606	0.16%
2019/07/04	0	0.00	10	21.40	21.40	-10	556	-1.80%
2019/07/02	0	0.00	5	21.25	21.15	-5	570	-0.88%
2019/06/19	1	21.20	0	0.00	21.20	1	658	0.15%
2019/06/18	2	21.08	1	21.05	21.05	1	702	0.14%
2019/06/17	1	21.00	2	21.50	21.20	-1	710	-0.14%
2019/06/14	13	21.52	0	0.00	21.75	13	698	1.86%
2019/06/13	0	0.00	17	19.74	19.80	-17	700	-2.43%
2019/06/12	17	20.15	0	0.00	20.15	17	704	2.41%
2019/05/30	3	19.75	3	19.57	19.45	0	854	0.00%
2019/04/22	0	0.00	1	24.65	25.10	-1	1,436	-0.07%
2019/04/15	1	26.15	0	0.00	25.40	1	1,551	0.06%
2019/04/12	0	0.00	20	25.35	25.30	-20	1,556	-1.29%
2019/04/08	5	27.53	2	27.50	27.30	3	1,658	0.18%
2019/04/03	2	27.05	0	0.00	27.05	2	1,656	0.12%
2019/04/02	0	0.00	4	26.28	26.65	-4	1,675	-0.24%
2019/03/28	0	0.00	4	25.65	26.15	-4	1,694	-0.24%
2019/03/27	4	26.05	0.2	26.00	25.85	3.8	1,688	0.23%
2019/03/26	1	25.30	0	0.00	25.00	1	1,669	0.06%
2019/03/25	0	0.00	3	25.05	25.15	-3	1,669	-0.18%
2019/03/21	3	27.73	0	0.00	27.65	3	1,621	0.19%
2019/03/19	0	0.00	2	27.83	27.75	-2	1,598	-0.13%
2019/03/18	0	0.00	5	28.01	27.80	-5	1,586	-0.32%
2019/03/13	0	0.00	1	27.25	27.45	-1	1,604	-0.06%
2019/03/11	0	0.00	8	27.30	27.45	-8	1,661	-0.48%
2019/03/08	5	27.15	1	27.30	27.45	4	1,661	0.24%
2019/03/07	0	0.00	3	28.70	27.85	-3	1,644	-0.18%
2019/03/06	0	0.00	1	27.30	27.65	-1	1,588	-0.06%
2019/03/05	1	27.40	0	0.00	27.45	1	1,581	0.06%
2019/03/04	0	0.00	3	28.33	28.45	-3	1,556	-0.19%
2019/02/27	12	28.06	0	0.00	28.10	12	1,531	0.78%
2019/02/26	20	28.40	2	28.45	28.10	18	1,509	1.19%
2019/02/25	4	28.11	32	28.06	28.50	-28	1,456	-1.92%
2019/02/22	31	27.64	2	27.15	27.15	29	1,379	2.10%
2019/02/21	14	26.93	0	0.00	27.15	14	1,278	1.10%
2019/02/20	0	0.00	3	23.55	24.95	-3	1,096	-0.27%
2019/02/13	0	0.00	2	23.00	22.80	-2	1,003	-0.20%
2019/02/12	0	0.00	2	23.15	23.25	-2	1,025	-0.20%
2019/01/09	0	0.00	4	24.49	22.90	-4	942	-0.42%
2019/01/07	8	24.33	2	24.60	23.90	6	880	0.68%
2018/12/25	2	21.60	0	0.00	21.80	2	670	0.30%
2018/12/10	2	21.20	2	21.30	20.45	0	536	0.00%
2018/11/29	2	19.40	21	19.45	19.25	-19	374	-5.07%
2018/11/28	21	19.28	0	0.00	19.30	21	370	5.67%
2018/11/26	1	18.25	0	0.00	18.25	1	360	0.28%
2018/11/14	0	0.00	1	16.80	16.70	-1	367	-0.27%
2018/11/13	3	16.80	0	0.00	16.65	3	381	0.79%
2018/11/12	0	0.00	1	18.15	17.70	-1	376	-0.27%
2018/11/09	0	0.00	3	18.00	18.15	-3	377	-0.80%
2018/11/08	0	0.00	2	18.15	18.50	-2	354	-0.56%
2018/11/02	2	16.70	0	0.00	16.25	2	340	0.59%
2018/10/30	0	0.00	2	15.85	15.80	-2	343	-0.58%
2018/10/16	0	0.00	2	16.70	16.50	-2	338	-0.59%
2018/10/15	2	16.40	0	0.00	16.05	2	345	0.58%
2018/10/11	0	0.00	5	17.30	17.30	-5	391	-1.28%
2018/10/05	5	19.70	0	0.00	19.70	5	388	1.29%
2018/09/25	0	0.00	4	19.91	20.05	-4	451	-0.89%
2018/09/11	1	20.00	0	0.00	19.95	1	654	0.15%
2018/08/23	0	0.00	1	21.65	22.60	-1	1,301	-0.08%
2018/08/08	1	25.05	0	0.00	24.90	1	1,343	0.07%
2018/07/23	1	25.50	0	0.00	25.60	1	1,382	0.07%
2018/07/20	1	26.75	2	27.08	26.55	-1	1,380	-0.07%
2018/07/18	0	0.00	1	27.70	26.40	-1	1,374	-0.07%
2018/07/03	1	26.20	0	0.00	26.25	1	1,343	0.07%
2018/06/29	1	28.20	1	27.70	28.20	0	1,264	0.00%
2018/06/20	1	26.65	1	28.00	26.80	0	1,375	0.00%
2018/06/15	2	30.05	1	29.90	29.35	1	1,359	0.07%
2018/06/12	0	0.00	2	31.65	30.60	-2	1,302	-0.15%
2018/06/11	1	30.10	0	0.00	30.05	1	1,241	0.08%
2018/06/08	1	30.90	6	31.18	30.70	-5	1,223	-0.41%
2018/06/07	0	0.00	10	29.79	29.45	-10	1,097	-0.91%
2018/06/06	2	30.40	1	29.80	30.10	1	1,089	0.09%
2018/06/05	1	31.10	1	30.00	29.50	0	1,049	0.00%
2018/06/04	18	30.17	0	0.00	30.60	18	993	1.81%
2018/05/21	0	0.00	10	24.85	24.80	-10	765	-1.31%
2018/05/17	0	0.00	2	23.50	24.35	-2	773	-0.26%
2018/05/15	0	0.00	1	23.70	23.65	-1	788	-0.13%
2018/05/10	0	0.00	2	24.50	24.45	-2	838	-0.24%
2018/05/09	13	24.65	0	0.00	24.50	13	883	1.47%
2018/05/08	1	24.20	1	24.20	24.25	0	912	0.00%
2018/05/02	0	0.00	16	23.88	23.70	-16	1,020	-1.57%
2018/04/27	16	23.70	0	0.00	23.70	16	1,038	1.54%
2018/04/18	0	0.00	13	27.00	26.80	-13	1,047	-1.24%
2018/04/17	13	26.75	0	0.00	26.75	13	1,084	1.20%
2018/04/16	1	28.60	0	0.00	27.90	1	1,081	0.09%
2018/04/12	0	0.00	1	28.65	28.70	-1	1,097	-0.09%
2018/04/10	1	28.10	0	0.00	27.65	1	1,098	0.09%
2018/04/02	0	0.00	1	28.70	28.35	-1	1,130	-0.09%
2018/03/30	2	29.65	2	29.35	29.25	0	1,161	0.00%
2018/03/28	4	30.74	1	30.50	30.80	3	1,362	0.22%
2018/03/27	4	30.34	2	30.55	30.55	2	1,417	0.14%
2018/03/23	0	0.00	3	27.28	27.70	-3	1,478	-0.20%
2018/03/22	5	29.31	2	28.95	28.95	3	1,480	0.20%
2018/03/14	0	0.00	1	29.75	29.30	-1	1,665	-0.06%
2018/03/08	0	0.00	1	29.00	29.70	-1	2,010	-0.05%
2018/02/27	1	30.15	2	30.03	29.70	-1	2,961	-0.03%
2018/02/22	1	29.30	0	0.00	29.60	1	2,953	0.03%
2018/02/09	0	0.00	3	28.87	28.85	-3	2,928	-0.10%
2018/02/06	3	30.70	0	0.00	30.65	3	2,903	0.10%
2018/01/31	0	0.00	4	36.18	36.60	-4	2,849	-0.14%
2018/01/30	1	35.00	0	0.00	35.35	1	2,811	0.04%
2018/01/26	0	0.00	1	35.80	35.15	-1	2,757	-0.04%
2018/01/25	0	0.00	1	34.70	35.05	-1	2,736	-0.04%
2018/01/23	1	33.30	0	0.00	32.90	1	2,689	0.04%
2018/01/22	1	32.60	0	0.00	32.70	1	2,691	0.04%
2018/01/19	0	0.00	4	33.23	33.05	-4	2,689	-0.15%
2018/01/05	0	0.00	5	34.80	34.90	-5	2,605	-0.19%
2018/01/03	2	34.50	0	0.00	34.15	2	2,574	0.08%
2018/01/02	3	34.87	1	35.00	34.80	2	2,556	0.08%