華星光 (4979)-元大-樹林券商分點個股進出

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
--
漲幅
0.00%
成交量
10,125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(已收盤)

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

華星光 (4979)籌碼相關－元大-樹林券商分點個股進出

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-樹林券商分點個股進出
元大-樹林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
2024/11/22	50.1	154.69	50.2	152.69	153.00	-0.1	19,469	0.00%
2024/11/21	19	151.08	27.2	152.38	153.00	-8.2	19,420	-0.04%
2024/11/20	8.1	148.55	8	148.00	148.00	0.1	19,356	0.00%
2024/11/19	1	147.00	0	0.00	147.50	1	19,472	0.01%
2024/11/18	3	142.33	3	141.83	141.00	0	19,553	0.00%
2024/11/15	21.3	147.43	12.8	145.98	146.00	8.5	19,574	0.04%
2024/11/14	11	152.77	22	154.34	152.00	-11	19,410	-0.06%
2024/11/13	74.4	158.22	62	155.49	149.50	12.4	19,192	0.06%
2024/11/12	2	156.75	1	157.50	157.50	1	18,911	0.01%
2024/11/11	77	159.25	70	160.72	157.50	7	18,964	0.04%
2024/11/08	38	158.39	42.1	159.03	159.00	-4.1	18,684	-0.02%
2024/11/07	18.1	152.16	95.3	154.98	150.00	-77.2	18,117	-0.43%
2024/11/06	9	148.67	18	150.31	151.50	-9	17,935	-0.05%
2024/11/05	18	148.25	18.4	147.86	147.00	-0.4	17,804	0.00%
2024/11/04	7.4	145.46	13	146.50	147.50	-5.6	17,688	-0.03%
2024/11/01	2	137.75	3	141.33	142.50	-1	17,533	-0.01%
2024/10/30	6	139.25	5	139.30	139.50	1	17,470	0.01%
2024/10/29	8.1	138.64	7	140.14	141.00	1.1	17,387	0.01%
2024/10/28	14	141.54	15	138.90	142.50	-1	17,240	-0.01%
2024/10/25	5	143.50	5	143.10	142.00	0	17,127	0.00%
2024/10/24	45.4	145.91	28	143.96	143.00	17.4	17,102	0.10%
2024/10/23	18	147.14	26	147.33	151.00	-8	16,932	-0.05%
2024/10/22	16	148.06	18	149.56	145.50	-2	16,736	-0.01%
2024/10/21	21	145.95	20	145.48	143.50	1	16,512	0.01%
2024/10/18	32	147.73	27	144.41	145.00	5	16,332	0.03%
2024/10/17	25	154.74	24.2	153.90	154.00	0.8	15,905	0.00%
2024/10/16	29	154.64	18.2	155.40	154.50	10.8	15,738	0.07%
2024/10/15	94.6	161.84	87	161.03	156.50	7.6	15,472	0.05%
2024/10/14	45	155.94	50.2	156.81	158.00	-5.2	14,676	-0.04%
2024/10/11	22	156.70	17	157.53	154.00	5	14,277	0.04%
2024/10/09	41.2	157.28	58	158.31	154.00	-16.8	13,921	-0.12%
2024/10/08	36	155.12	27	156.26	151.50	9	13,472	0.07%
2024/10/07	53	157.09	49.2	158.28	156.00	3.8	13,112	0.03%
2024/10/04	40	155.61	39.1	155.59	155.00	0.9	12,652	0.01%
2024/10/01	56.1	149.17	72	151.38	154.50	-15.9	12,026	-0.13%
2024/09/30	26	142.67	25	143.50	144.50	1	11,235	0.01%
2024/09/27	132.2	151.34	132	150.62	142.00	0.2	11,001	0.00%	大買/大賣/
2024/09/26	18	147.03	37.6	147.74	150.00	-19.6	9,963	-0.20%
2024/09/25	42	145.17	45	144.74	142.00	-3	9,515	-0.03%
2024/09/24	46	142.46	31.2	141.73	141.50	14.8	9,069	0.16%
2024/09/23	130	147.96	30.3	146.62	141.00	99.7	8,767	1.14%	大買/
2024/09/20	25	144.18	26.3	143.87	141.50	-1.3	8,212	-0.02%
2024/09/19	12	138.21	20	140.95	144.50	-8	7,931	-0.10%
2024/09/18	44	134.40	52.2	135.71	135.50	-8.2	7,478	-0.11%
2024/09/16	8	129.19	4	129.50	128.00	4	6,933	0.06%
2024/09/13	54.1	132.72	49	132.18	132.50	5	6,859	0.07%
2024/09/12	20	122.53	24	123.96	129.00	-4	6,422	-0.06%
2024/09/11	34	120.35	29	119.36	117.50	5	6,146	0.08%
2024/09/10	33	120.62	39	120.13	117.50	-6	5,789	-0.10%
2024/09/09	0	0.00	6	111.42	113.50	-6	5,352	-0.11%
2024/09/06	4	106.88	3	106.33	103.50	1	5,273	0.02%
2024/09/05	5	107.10	2	106.50	106.00	3	5,440	0.06%
2024/09/04	2	110.75	2	108.50	106.00	0	5,549	0.00%
2024/09/03	4	113.38	2	111.50	110.50	2	5,539	0.04%
2024/09/02	14	117.64	18	116.81	116.00	-4	5,551	-0.07%
2024/08/30	9	113.89	9	113.33	116.50	0	5,469	0.00%
2024/08/29	5	115.30	12	115.63	115.00	-7	5,358	-0.13%
2024/08/28	11	114.68	11	115.27	115.00	0	5,370	0.00%
2024/08/27	11	112.86	7	112.43	111.50	4	5,390	0.07%
2024/08/26	6	113.83	1	111.00	111.00	5	5,345	0.09%
2024/08/23	2	115.25	3	115.17	115.00	-1	5,424	-0.02%
2024/08/22	3	113.83	0	114.00	114.00	3	5,471	0.05%
2024/08/21	12	116.79	15	115.57	114.00	-3	5,659	-0.05%
2024/08/20	21	112.95	10	114.05	111.50	11	5,825	0.19%
2024/08/19	3	104.50	5	107.30	112.00	-2	6,035	-0.03%
2024/08/16	2	100.75	2.2	102.05	102.00	-0.2	6,072	0.00%
2024/08/15	4	98.48	4	98.28	98.70	0	5,989	0.00%
2024/08/14	16	99.00	21	99.23	97.30	-5	5,952	-0.08%
2024/08/13	17.2	100.26	12	99.00	96.90	5.2	5,883	0.09%
2024/08/12	2	94.10	7	97.10	100.00	-5	5,681	-0.09%
2024/08/09	23.1	94.73	21	91.88	91.00	2.1	5,620	0.04%
2024/08/08	16.3	93.05	18	93.88	93.00	-1.7	5,500	-0.03%
2024/08/07	0	0.00	1	87.00	89.70	-1	5,447	-0.02%
2024/08/06	3	84.47	4	83.23	81.60	-1	5,423	-0.02%
2024/08/05	1	92.20	1	89.40	89.40	0	5,460	0.00%
2024/08/02	4	100.20	2	99.65	99.30	2	5,544	0.04%
2024/08/01	4.1	106.49	5	106.20	105.50	-0.9	5,542	-0.02%
2024/07/31	1	105.50	0	0.00	104.00	1	5,560	0.02%
2024/07/30	1.1	102.86	1	99.90	103.50	0.1	5,555	0.00%
2024/07/29	7	105.50	2	108.50	103.00	5	5,518	0.09%
2024/07/26	6.1	109.08	4	108.75	108.50	2.1	5,504	0.04%
2024/07/23	5.1	116.05	4	113.38	113.00	1.1	5,525	0.02%
2024/07/22	2	121.00	6	117.58	116.00	-4	5,528	-0.07%
2024/07/19	1	126.50	0	0.00	126.00	1	5,531	0.02%
2024/07/18	2	129.00	1	128.50	128.00	1	5,522	0.02%
2024/07/17	1	134.00	8	132.44	132.50	-7	5,522	-0.13%
2024/07/16	1	126.50	1	127.50	127.50	0	5,463	0.00%
2024/07/15	0	126.50	0	0.00	126.00	0	5,521	0.00%
2024/07/12	3	130.00	0	0.00	128.50	3	5,616	0.05%
2024/07/11	8	133.81	5.1	132.89	133.50	3	5,675	0.05%
2024/07/10	8.1	131.95	8	131.89	132.50	0	5,736	0.00%
2024/07/09	1	124.50	6	127.67	129.00	-5	5,611	-0.09%
2024/07/08	3	126.33	0	0.00	125.50	3	5,582	0.05%
2024/07/05	9	129.17	0.1	130.00	128.50	8.9	5,590	0.16%
2024/07/04	1.1	124.07	2	125.50	124.00	-0.9	5,609	-0.02%
2024/07/03	2.4	127.18	0	0.00	125.50	2.4	5,588	0.04%
2024/07/02	1	125.00	4	127.00	127.50	-3	5,578	-0.05%
2024/07/01	0.1	127.00	0	0.00	126.50	0.1	5,585	0.00%
2024/06/28	1	124.00	4	125.88	126.50	-3	5,609	-0.05%
2024/06/27	2	124.75	0	124.50	123.50	2	5,653	0.04%
2024/06/26	2	126.25	8	126.13	125.50	-6	5,675	-0.11%
2024/06/25	6	125.42	7	124.43	126.00	-1	5,709	-0.02%
2024/06/24	20.2	128.56	7	128.71	126.50	13.2	5,848	0.23%
2024/06/21	1	136.00	2	137.75	136.00	-1	5,955	-0.02%
2024/06/20	5	136.20	13	136.73	138.50	-8	5,966	-0.13%
2024/06/19	10	137.40	4	139.13	135.50	6	5,941	0.10%
2024/06/18	3	143.50	0	146.75	140.50	3	5,906	0.05%
2024/06/17	4.1	140.25	4	140.38	139.50	0.1	5,849	0.00%
2024/06/14	5	146.38	1.5	147.83	142.50	3.5	5,803	0.06%
2024/06/13	1	144.97	1	145.50	146.00	0	5,682	0.00%
2024/06/12	8.8	146.45	11	146.52	145.00	-2.1	5,682	-0.04%
2024/06/11	7	143.36	9.3	143.56	141.00	-2.3	5,536	-0.04%
2024/06/07	4.8	137.89	2	138.00	136.00	2.8	5,495	0.05%
2024/06/06	2.2	135.77	3	137.83	138.00	-0.8	5,504	-0.01%
2024/06/05	4	133.37	3	133.50	133.50	1	5,504	0.02%
2024/06/04	4.1	137.95	5	137.40	136.00	-0.9	5,653	-0.02%
2024/06/03	5	138.10	5.1	138.23	139.00	-0.1	5,778	0.00%
2024/05/31	2.4	136.16	2.8	136.46	131.50	-0.4	5,711	-0.01%
2024/05/30	6.3	142.88	6	142.42	141.50	0.3	5,633	0.01%
2024/05/29	11.3	147.23	11	146.64	145.50	0.3	5,749	0.00%
2024/05/28	10	149.85	12	148.87	148.00	-2	5,636	-0.04%
2024/05/27	8.7	148.21	16	149.81	149.00	-7.4	5,556	-0.13%
2024/05/24	19.1	140.87	20	140.63	139.50	-0.9	5,604	-0.02%
2024/05/23	18	137.11	26	140.15	143.50	-8	5,415	-0.15%
2024/05/22	2	127.50	14.1	128.55	130.50	-12.1	5,258	-0.23%
2024/05/21	0	0.00	0.2	119.00	119.00	-0.2	5,254	0.00%
2024/05/20	1	119.00	1	119.00	119.00	0	5,614	0.00%
2024/05/17	2	119.50	5	119.40	119.50	-3	6,082	-0.05%
2024/05/16	3	123.50	4	121.50	120.00	-1	6,280	-0.02%
2024/05/15	1	121.00	3	122.50	123.00	-2	6,356	-0.03%
2024/05/13	3	121.83	2	123.00	121.50	1	6,478	0.02%
2024/05/10	7	121.36	6	121.17	120.50	1	6,533	0.02%
2024/05/09	12	128.25	11	125.73	124.00	1	6,567	0.02%
2024/05/08	3	125.17	7	123.64	125.50	-4	6,492	-0.06%
2024/05/07	0	0.00	11	121.36	118.00	-11	6,433	-0.17%
2024/05/06	6	119.92	9	119.39	118.00	-3	6,449	-0.05%
2024/05/03	10	120.50	0	0.00	120.00	10	6,445	0.16%
2024/05/02	4	118.63	2	119.50	118.00	2	6,453	0.03%
2024/04/30	5	121.00	6	121.67	121.50	-1	6,500	-0.02%
2024/04/29	5	120.80	5.2	119.81	120.00	-0.2	6,604	0.00%
2024/04/26	7	116.29	3	116.17	115.00	4	6,617	0.06%
2024/04/25	5.2	114.79	3	114.33	114.00	2.2	6,690	0.03%
2024/04/24	0	0.00	1	115.00	115.00	-1	6,937	-0.01%
2024/04/23	1	111.50	1	111.50	112.50	0	7,059	0.00%
2024/04/22	4	116.38	6	112.58	111.00	-2	7,104	-0.03%
2024/04/19	8	113.41	11	115.68	118.00	-3	7,153	-0.04%
2024/04/18	10	119.55	9.5	120.39	122.00	0.5	7,281	0.01%
2024/04/17	0	0.00	4	111.25	118.50	-4	7,544	-0.05%
2024/04/16	9.1	111.97	5	108.30	108.00	4.1	7,667	0.05%
2024/04/15	6.4	122.08	3.3	120.14	119.50	3.1	7,601	0.04%
2024/04/12	2	127.50	0.1	128.00	126.50	1.9	7,661	0.02%
2024/04/11	3	129.67	7.2	128.32	126.50	-4.2	7,811	-0.05%
2024/04/10	4	128.88	3.2	130.93	131.00	0.9	7,845	0.01%
2024/04/09	4	124.38	0.3	124.98	123.00	3.7	7,839	0.05%
2024/04/08	1.3	124.62	2	124.25	123.50	-0.7	7,997	-0.01%
2024/04/03	3.1	128.33	1	129.50	127.00	2.1	8,132	0.03%
2024/04/02	3	128.00	3.1	129.62	130.50	-0.1	8,341	0.00%
2024/04/01	7	126.49	5	126.20	129.00	2	8,479	0.02%
2024/03/29	5.1	123.61	4	123.75	124.00	1.1	8,603	0.01%
2024/03/28	8.2	122.00	7	121.86	122.00	1.2	8,650	0.01%
2024/03/27	35.2	121.84	27	123.83	120.50	8.2	8,756	0.09%
2024/03/26	10.4	132.93	23	132.76	130.00	-12.7	8,752	-0.14%
2024/03/25	2	141.00	2	143.51	144.00	0	8,709	0.00%
2024/03/22	2	140.25	3	139.33	139.00	-1	8,783	-0.01%
2024/03/21	6	138.83	3	138.83	138.00	3	8,806	0.03%
2024/03/20	9	145.17	8	143.56	141.00	1	8,816	0.01%
2024/03/19	1	149.50	5	147.50	147.00	-4	8,862	-0.05%
2024/03/18	2	148.25	1	148.00	148.00	1	8,978	0.01%
2024/03/15	9	147.78	6	147.92	148.50	3	9,251	0.03%
2024/03/14	3	148.50	2.1	147.59	147.50	1	9,831	0.01%
2024/03/13	12	157.83	6	153.08	151.50	6	10,057	0.06%
2024/03/12	2	152.52	1	152.00	154.50	1	9,991	0.01%
2024/03/11	3	149.17	4	152.38	154.50	-1	10,105	-0.01%
2024/03/08	5	151.00	4	148.37	148.50	1	10,127	0.01%
2024/03/07	8	162.60	8	159.07	155.00	0	10,062	0.00%
2024/03/06	3	159.66	1.1	158.05	158.00	2	10,002	0.02%
2024/03/05	13	163.88	10.2	162.82	162.00	2.8	10,160	0.03%
2024/03/04	4.1	162.93	21.1	165.72	164.50	-17	10,361	-0.16%
2024/03/01	3	157.00	3	157.50	156.00	0	10,240	0.00%
2024/02/29	16	156.47	12.1	155.50	156.00	3.9	10,254	0.04%
2024/02/27	45.2	163.16	19.2	160.31	157.00	26	10,264	0.25%
2024/02/26	33	169.06	7.5	168.53	169.00	25.5	10,059	0.25%
2024/02/23	19	166.13	18	167.28	165.00	1	9,991	0.01%
2024/02/22	27.1	164.72	13.2	163.55	162.50	13.9	10,087	0.14%
2024/02/21	28	168.75	21	167.14	164.50	7	9,981	0.07%
2024/02/20	34	161.19	55.2	161.66	161.00	-21.2	9,819	-0.22%
2024/02/19	22.5	155.46	9	154.50	155.00	13.5	9,389	0.14%
2024/02/16	4.5	150.89	4.1	150.76	151.00	0.4	9,275	0.00%
2024/02/15	3.3	149.45	8	148.94	149.50	-4.7	9,195	-0.05%
2024/02/05	3.1	144.86	2.1	146.17	144.50	1	9,111	0.01%
2024/02/02	12	148.13	10	146.75	145.00	2	9,144	0.02%
2024/02/01	1	144.50	4	144.63	146.00	-3	9,201	-0.03%
2024/01/31	3	144.83	6	144.50	144.00	-3	9,189	-0.03%
2024/01/30	5	142.70	14	143.64	143.50	-9	9,159	-0.10%
2024/01/29	5	139.50	6.1	142.00	141.50	-1.1	9,156	-0.01%
2024/01/26	2	139.50	1	140.50	140.00	1	9,187	0.01%
2024/01/25	5	141.70	5	142.10	140.00	0	9,200	0.00%
2024/01/24	7	144.29	5	146.30	143.00	2	9,279	0.02%
2024/01/23	13.1	145.65	11	146.95	145.50	2.1	9,467	0.02%
2024/01/22	4.2	141.17	5	142.20	142.50	-0.8	9,501	-0.01%
2024/01/19	5	139.20	3	139.17	139.00	2	9,717	0.02%
2024/01/18	17	142.06	15	145.07	138.50	2	9,821	0.02%
2024/01/17	9	151.67	8	154.56	150.00	1	9,799	0.01%
2024/01/16	10	150.25	8	150.56	149.50	2	10,251	0.02%
2024/01/15	8	153.19	6	153.25	151.00	2	10,264	0.02%
2024/01/12	14	152.71	9	153.11	151.00	5	10,324	0.05%
2024/01/11	15.1	150.77	19.1	151.32	155.00	-4	10,410	-0.04%
2024/01/10	10.2	142.75	14.5	142.19	143.50	-4.3	10,287	-0.04%
2024/01/09	5	140.80	5	140.50	138.50	0	10,458	0.00%
2024/01/08	4	142.63	4	145.38	141.00	0	10,711	0.00%
2024/01/05	10.5	144.76	10	145.65	143.00	0.5	11,319	0.00%
2024/01/04	11	139.50	9	140.28	141.00	2	11,466	0.02%
2024/01/03	16	140.00	15	140.07	139.00	1	11,586	0.01%
2024/01/02	13	140.15	14	139.68	140.50	-1	11,620	-0.01%
2023/12/29	8	143.63	6	143.33	144.00	2	11,662	0.02%
2023/12/28	18	154.50	3	159.17	146.00	15	11,708	0.13%
2023/12/27	7	160.50	4	159.75	157.00	3	11,662	0.03%
2023/12/26	15	161.23	16	160.75	165.00	-1	11,805	-0.01%
2023/12/25	6	165.25	1.2	165.00	162.00	4.8	11,891	0.04%
2023/12/22	9	172.94	5	170.80	168.50	4	12,316	0.03%
2023/12/21	14	171.93	13.1	173.58	174.00	0.9	12,485	0.01%
2023/12/20	6	171.58	10	172.50	172.50	-4	12,573	-0.03%
2023/12/19	12	161.54	15	164.20	167.00	-3	12,762	-0.02%
2023/12/18	5	160.40	2	160.50	161.00	3	13,028	0.02%
2023/12/15	3	162.83	2	163.75	163.00	1	13,440	0.01%
2023/12/14	2	166.00	2	170.00	166.50	0	14,011	0.00%
2023/12/13	2	167.00	1	170.50	165.50	1	14,488	0.01%
2023/12/12	15	172.63	9	171.22	169.50	6	14,375	0.04%
2023/12/11	15	183.80	10	183.35	178.50	5	14,695	0.03%
2023/12/08	4	175.50	6	175.50	177.50	-2	14,104	-0.01%
2023/12/07	0	0.00	3	170.50	172.00	-3	13,825	-0.02%
2023/12/06	6	173.92	4	171.13	172.00	2	13,774	0.01%
2023/12/05	2	172.50	3	172.17	174.50	-1	13,622	-0.01%
2023/12/04	0	0.00	2	171.00	170.50	-2	13,532	-0.01%
2023/12/01	3	170.50	2	172.00	171.00	1	13,401	0.01%
2023/11/30	13	172.58	17	172.97	174.00	-4	13,284	-0.03%
2023/11/29	13	166.62	17	168.00	167.00	-4	13,092	-0.03%
2023/11/28	1.1	157.05	0.1	157.00	158.00	1	12,814	0.01%
2023/11/27	7.1	159.39	4	159.38	158.50	3.1	12,786	0.02%
2023/11/24	7.1	163.07	8.2	162.81	161.00	-1.1	12,997	-0.01%
2023/11/22	5.1	166.75	5	166.80	165.50	0.1	13,298	0.00%
2023/11/21	11	172.00	15.1	171.24	170.00	-4.1	13,415	-0.03%
2023/11/20	4.1	161.49	1	160.00	158.50	3.1	13,478	0.02%
2023/11/17	11	160.36	18	160.67	160.00	-7	13,757	-0.05%
2023/11/16	1	168.00	3	169.00	170.00	-2	13,955	-0.01%
2023/11/15	12	172.42	22	173.68	171.00	-10	13,951	-0.07%
2023/11/14	11	173.14	23	175.22	176.50	-12	13,895	-0.09%
2023/11/13	18	166.50	6	167.75	174.00	12	13,897	0.09%
2023/11/10	2	170.75	2	171.00	172.00	0	13,881	0.00%
2023/11/09	2	169.75	3	176.50	181.50	-1	13,838	-0.01%
2023/11/08	1	185.00	3	182.00	185.00	-2	13,719	-0.01%
2023/11/07	1	177.50	2.8	178.62	178.00	-1.8	13,695	-0.01%
2023/11/06	0	0.00	5	173.50	176.00	-5	13,672	-0.04%
2023/11/03	3	169.83	1.1	174.41	168.50	1.9	13,643	0.01%
2023/11/02	0.7	168.50	5	164.50	168.00	-4.3	13,617	-0.03%
2023/11/01	0	0.00	14.4	161.69	166.00	-14.4	13,635	-0.11%
2023/10/31	25	156.30	21	157.02	153.50	4	13,517	0.03%
2023/10/30	12	157.17	13	158.15	160.00	-1	13,589	-0.01%
2023/10/27	35	156.01	37.3	155.84	156.00	-2.3	13,992	-0.02%
2023/10/26	29	153.59	29	154.09	152.50	0	14,340	0.00%
2023/10/25	28	153.84	20	155.18	152.50	8	14,533	0.06%
2023/10/24	57.3	159.11	55.1	159.30	158.00	2.2	14,860	0.01%
2023/10/23	14	152.79	13	153.46	154.00	1	14,338	0.01%
2023/10/20	27	151.98	24	152.58	152.50	3	14,326	0.02%
2023/10/19	24	156.92	23	155.39	155.50	1	14,217	0.01%
2023/10/18	22	151.80	25.1	153.32	156.00	-3.1	13,995	-0.02%
2023/10/17	26	155.49	17	157.38	152.50	9	13,801	0.07%
2023/10/16	33	155.47	36.1	156.29	156.50	-3.1	13,476	-0.02%
2023/10/13	58.2	156.24	59.8	155.72	151.50	-1.6	13,271	-0.01%
2023/10/12	9	146.50	30.3	148.01	153.00	-21.3	12,622	-0.17%
2023/10/11	7	138.79	11	139.50	139.50	-4	12,368	-0.03%
2023/10/06	5	139.40	8	139.63	138.50	-3	12,263	-0.02%
2023/10/05	34	139.81	19	139.66	138.50	15	12,195	0.12%
2023/10/04	16	139.19	20	140.18	141.50	-4	12,040	-0.03%
2023/10/03	15	137.97	20	139.48	137.00	-5	12,275	-0.04%
2023/10/02	36.1	141.65	23	140.17	138.00	13.1	12,863	0.10%
2023/09/28	13	144.19	13.2	144.43	143.00	-0.2	13,267	0.00%
2023/09/27	33.1	141.39	45	141.32	144.00	-11.9	13,517	-0.09%
2023/09/26	43	133.50	43	134.58	134.50	0	13,603	0.00%
2023/09/25	27.1	130.20	32	131.97	133.00	-4.9	13,526	-0.04%
2023/09/22	28.2	131.25	22.1	131.36	133.00	6.1	13,849	0.04%
2023/09/21	25	126.06	24	125.87	125.50	1	14,184	0.01%
2023/09/20	37	129.66	33	128.89	131.00	4	14,044	0.03%
2023/09/19	49.2	134.59	26	133.61	128.00	23.2	13,901	0.17%
2023/09/18	14.3	144.25	10.3	146.42	142.00	4	13,496	0.03%
2023/09/15	3.1	157.50	1	157.50	157.50	2.1	13,461	0.02%
2023/09/14	62.6	177.15	78.5	176.12	175.00	-15.9	13,913	-0.11%
2023/09/13	29	169.00	4	171.00	175.00	25	13,586	0.18%
2023/09/11	0	167.00	0	0.00	162.50	0	14,403	0.00%
2023/09/07	0	0.00	1	164.50	163.50	-1	15,290	-0.01%
2023/09/05	0	0.00	1	167.00	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	5	167.60	168.00	-5	16,634	-0.03%
2023/09/01	0	0.00	1	158.00	159.50	-1	17,271	-0.01%
2023/08/31	0	0.00	0	159.50	156.50	0	17,584	0.00%
2023/08/30	13	158.19	10	158.05	157.00	3	18,058	0.02%
2023/08/29	11.1	156.29	17	157.12	160.00	-5.9	18,805	-0.03%
2023/08/28	10.1	146.39	12	147.13	150.00	-2	19,221	-0.01%
2023/08/25	17.1	162.51	12	163.63	157.00	5.1	19,358	0.03%
2023/08/24	19.1	172.09	17.2	172.26	174.00	1.9	19,910	0.01%
2023/08/23	28	165.55	36	166.93	166.00	-8	20,112	-0.04%
2023/08/22	9.3	167.67	48.1	175.02	160.00	-38.8	20,234	-0.19%
2023/08/21	38.1	164.98	0.3	159.58	167.00	37.8	19,873	0.19%
2023/08/18	0	157.00	0	0.00	159.00	0	19,897	0.00%
2023/08/17	1	168.00	1.1	172.03	173.50	-0.1	20,017	0.00%
2023/08/16	0.3	157.15	4.2	163.69	167.00	-3.9	20,088	-0.02%
2023/08/15	0.1	157.47	1.2	160.42	158.50	-1.1	20,242	-0.01%
2023/08/14	0	0.00	1	146.50	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	1.1	139.88	141.00	-1.1	20,308	-0.01%
2023/08/09	1	151.88	1	146.00	148.00	0	20,442	0.00%
2023/08/08	3	153.50	0	0.00	148.00	3	20,561	0.01%
2023/08/07	0.2	150.00	1	153.00	151.00	-0.8	20,689	0.00%
2023/08/02	12.4	161.64	13	164.90	155.00	-0.7	21,105	0.00%
2023/08/01	62.1	175.90	72	175.45	172.00	-9.9	20,906	-0.05%
2023/07/31	157.6	189.25	44.3	200.85	179.00	113.3	20,525	0.55%	大買/鉅額交易
2023/07/28	21.1	190.26	82.4	195.46	198.50	-61.4	20,047	-0.31%
2023/07/27	32.2	183.48	62.2	186.31	180.50	-29.9	19,880	-0.15%
2023/07/26	32.1	181.19	9	180.67	179.00	23.1	19,433	0.12%
2023/07/25	6.1	184.74	11.1	194.00	177.00	-5	19,656	-0.03%
2023/07/24	1	178.50	22.2	186.02	187.00	-21.2	19,780	-0.11%
2023/07/21	2.3	170.00	12	174.38	177.50	-9.7	19,954	-0.05%
2023/07/20	5.2	167.02	6	168.24	169.50	-0.9	20,169	0.00%
2023/07/19	1	150.05	2.1	152.10	154.50	-1.1	20,258	-0.01%
2023/07/18	0.1	155.76	11	151.73	151.50	-10.9	20,636	-0.05%
2023/07/17	5.1	169.88	32	170.38	168.00	-26.9	20,891	-0.13%
2023/07/14	29.2	170.69	0	0.00	171.00	29.2	21,644	0.13%
2023/07/13	3	157.83	32	154.27	155.50	-29	21,909	-0.13%
2023/07/12	30	142.25	3	141.67	149.00	27	21,976	0.12%
2023/07/11	2	141.25	1	142.00	140.00	1	22,120	0.00%
2023/07/10	50	146.75	45	142.69	135.50	5	22,570	0.02%
2023/07/07	71	135.01	253	137.91	139.50	-182	22,534	-0.81%	大賣/鉅額交易
2023/07/06	79	129.58	76	131.03	127.00	3	22,047	0.01%
2023/07/05	68	126.98	58	127.69	125.50	10	21,434	0.05%
2023/07/04	31	121.31	32	120.09	125.50	-1	21,112	0.00%
2023/07/03	22	108.27	27.1	111.14	114.50	-5.1	20,806	-0.02%
2023/06/30	17.1	101.26	35	101.97	104.50	-17.9	20,712	-0.09%
2023/06/29	73	98.46	50	98.85	98.70	23	20,341	0.11%
2023/06/28	6	95.17	29	96.90	97.90	-23	19,893	-0.12%
2023/06/27	17	87.79	14	88.99	89.00	3	20,094	0.01%
2023/06/26	8	89.23	8	89.96	90.10	0	19,866	0.00%
2023/06/21	32	90.21	20.1	90.49	92.20	11.9	19,708	0.06%
2023/06/20	26	88.79	24	88.01	88.60	2	19,208	0.01%
2023/06/19	17	89.98	6	89.45	90.70	11	18,768	0.06%
2023/06/16	22.1	88.06	26	88.01	92.10	-3.9	18,565	-0.02%
2023/06/15	19	83.76	23	83.08	84.80	-4	18,196	-0.02%
2023/06/14	28	81.51	28.1	82.07	84.30	-0.1	18,049	0.00%
2023/06/13	10.1	80.77	15	78.83	79.40	-4.9	17,765	-0.03%
2023/06/12	26	76.57	28.1	77.07	76.50	-2.1	17,286	-0.01%
2023/06/09	10.1	74.55	5	75.68	76.40	5.1	16,832	0.03%
2023/06/08	25	69.74	12	69.72	69.50	13	16,464	0.08%
2023/06/07	197	68.94	25	68.66	70.40	172	16,277	1.06%	大買/鉅額交易
2023/06/06	10	64.28	11	64.25	65.50	-1	15,799	-0.01%
2023/06/05	22	66.07	26	65.42	65.00	-4	15,654	-0.03%
2023/06/02	50	64.32	57.1	64.85	64.00	-7.1	15,416	-0.05%
2023/06/01	16.1	61.32	25	61.10	63.30	-8.9	14,530	-0.06%
2023/05/31	32	58.68	19	57.96	57.60	13	13,933	0.09%
2023/05/30	37.1	58.01	106	57.64	57.40	-68.9	13,599	-0.51%	大賣/
2023/05/29	35	55.27	38	55.69	56.50	-3	12,844	-0.02%
2023/05/26	18	51.33	32	51.38	51.40	-14	12,316	-0.11%
2023/05/25	3	47.65	0	47.20	47.05	3	12,146	0.02%
2023/05/23	62	47.79	76	47.67	47.65	-14	12,804	-0.11%
2023/05/22	30	46.15	20	46.95	46.40	10	13,170	0.08%
2023/05/19	9	46.99	8	47.23	46.70	1	13,280	0.01%
2023/05/17	21	44.27	1	44.90	44.85	20	13,401	0.15%
2023/05/16	3	43.98	3	44.13	43.90	0	13,521	0.00%
2023/05/15	5	44.13	7	44.43	43.45	-2	13,738	-0.01%
2023/05/12	19	44.89	21	45.04	44.70	-2	14,432	-0.01%
2023/05/11	26	45.99	20	45.42	45.10	6	14,491	0.04%
2023/05/10	11	47.73	17	47.36	47.50	-6	14,739	-0.04%
2023/05/09	37	50.78	10	50.20	50.10	27	14,593	0.19%
2023/05/08	22	51.75	13.1	52.60	52.30	8.9	14,584	0.06%
2023/05/05	12	51.78	13	52.32	51.10	-1	14,625	-0.01%
2023/05/04	42	52.93	22	53.06	52.70	20	14,834	0.13%
2023/05/03	41	52.49	34	52.37	52.70	7	14,940	0.05%
2023/05/02	15	51.33	10	51.66	52.00	5	15,255	0.03%
2023/04/28	31	50.51	32	50.81	50.80	-1	15,519	-0.01%
2023/04/27	21	48.64	16	49.12	49.30	5	15,715	0.03%
2023/04/26	23	49.00	11.1	48.39	49.10	11.9	15,602	0.08%
2023/04/25	28.1	48.57	25	47.99	47.55	3.1	15,561	0.02%
2023/04/24	16	51.65	10	51.64	50.80	6	15,651	0.04%
2023/04/21	13	55.82	24.3	53.36	51.00	-11.3	16,233	-0.07%
2023/04/20	28	60.02	36	57.83	56.10	-8	15,952	-0.05%
2023/04/19	43	61.62	37	61.52	60.00	6	15,709	0.04%
2023/04/18	5	57.28	2	58.35	59.20	3	14,989	0.02%
2023/04/17	14	53.26	20	53.71	53.90	-6	14,833	-0.04%
2023/04/14	18	53.44	13	53.06	52.70	5	14,809	0.03%
2023/04/13	12	52.98	45	54.07	53.10	-33	14,713	-0.22%
2023/04/12	2	53.05	7	53.31	52.50	-5	14,240	-0.04%
2023/04/11	7	52.09	43	52.21	52.20	-36	13,914	-0.26%
2023/04/10	9	51.04	10	51.32	51.40	-1	13,711	-0.01%
2023/04/07	63	50.58	33	50.82	50.80	30	13,678	0.22%
2023/04/06	51	51.99	46	52.49	51.90	5	13,603	0.04%
2023/03/31	18	51.26	19	51.38	51.50	-1	13,485	-0.01%
2023/03/30	24	51.06	23	50.93	50.70	1	13,582	0.01%
2023/03/29	11	50.12	25	50.59	51.10	-14	13,391	-0.10%
2023/03/28	25.3	50.16	23	50.26	48.50	2.3	13,112	0.02%
2023/03/27	10	48.55	11	48.33	48.05	-1	12,701	-0.01%
2023/03/24	4	47.79	23	47.57	47.50	-19	12,630	-0.15%
2023/03/23	1	46.10	0	0.00	45.95	1	12,567	0.01%
2023/03/22	0	0.00	8	46.19	46.35	-8	12,608	-0.06%
2023/03/21	58	45.76	50	45.45	45.45	8	12,623	0.06%
2023/03/20	95	45.54	77	45.68	45.80	18	12,591	0.14%
2023/03/17	56	43.73	53	43.16	43.10	3	12,405	0.02%
2023/03/16	31	45.49	33	44.29	44.15	-2	12,317	-0.02%
2023/03/15	35	47.77	31	46.60	46.55	4	12,378	0.03%
2023/03/13	0	46.90	0	0.00	47.10	0	12,889	0.00%
2023/03/10	16	49.70	15	48.51	48.20	1	14,009	0.01%
2023/03/09	51	52.15	26	51.05	50.60	25	14,839	0.17%
2023/03/08	13	51.35	17.1	51.69	51.80	-4.1	15,272	-0.03%
2023/03/07	28	51.19	22	51.04	50.90	6	15,925	0.04%
2023/03/06	18	48.93	20	49.35	49.10	-2	15,791	-0.01%
2023/03/03	0	0.00	1	48.90	48.25	-1	15,673	-0.01%
2023/03/02	2	48.23	3	48.40	48.20	-1	15,631	-0.01%
2023/03/01	7	47.84	2	47.55	47.35	5	15,591	0.03%
2023/02/24	15	48.33	26	48.15	47.60	-11	15,639	-0.07%
2023/02/23	19	47.82	18	48.02	48.00	1	15,656	0.01%
2023/02/22	24.1	48.84	5	49.70	48.70	19.1	15,445	0.12%
2023/02/21	27.1	54.90	24	55.07	54.10	3.1	15,113	0.02%
2023/02/20	23	53.01	29	53.60	55.00	-6	14,783	-0.04%
2023/02/17	10	52.02	6	51.43	51.30	4	14,276	0.03%
2023/02/16	4	51.10	13	51.42	52.20	-9	14,087	-0.06%
2023/02/15	24	50.78	36	50.82	50.40	-12	13,916	-0.09%
2023/02/14	4	50.11	6	50.50	49.70	-2	13,857	-0.01%
2023/02/13	47	51.16	27	51.45	50.70	20	13,710	0.15%
2023/02/10	47	52.06	57	51.93	51.50	-10	13,452	-0.07%
2023/02/09	5	49.49	25	50.01	50.70	-20	12,702	-0.16%
2023/02/08	57	51.24	24.2	51.13	49.10	32.8	12,586	0.26%
2023/02/07	5	49.30	16	49.43	49.40	-11	12,211	-0.09%
2023/02/06	4	49.00	0	0.00	48.55	4	12,110	0.03%
2023/02/03	1.1	48.04	0	0.00	47.65	1.1	11,964	0.01%
2023/02/02	17.1	49.81	9	49.81	49.60	8.1	11,797	0.07%
2023/02/01	26	49.09	37	49.18	48.40	-11	11,384	-0.10%
2023/01/31	61	49.15	65	48.86	49.40	-4	11,123	-0.04%
2023/01/30	10	47.79	32	47.31	48.85	-22	10,565	-0.21%
2023/01/17	15	45.45	7	44.81	44.45	8	10,143	0.08%
2023/01/16	1	42.25	0	0.00	42.10	1	9,662	0.01%
2023/01/13	27	42.24	32	41.85	42.00	-5	9,590	-0.05%
2023/01/12	20	41.94	31	42.35	42.50	-11	9,425	-0.12%
2023/01/11	52	42.95	20	42.96	42.30	32	9,065	0.35%
2023/01/10	2	43.20	2	44.85	44.85	0	8,348	0.00%
2023/01/09	22	40.13	20	40.54	40.80	2	8,206	0.02%
2023/01/06	20	39.10	4	39.19	39.50	16	8,114	0.20%
2023/01/05	9	40.28	5.3	39.83	39.60	3.7	8,046	0.05%
2023/01/03	2	41.60	6	41.29	41.60	-4	7,805	-0.05%
2022/12/30	3	39.97	0	0.00	39.80	3	7,719	0.04%
2022/12/29	3	39.90	2	40.85	39.95	1	7,708	0.01%
2022/12/28	5	40.83	4	41.08	40.70	1	7,677	0.01%
2022/12/27	5	42.10	4	42.27	41.80	1	7,597	0.01%
2022/12/26	2	42.25	9	42.82	42.25	-7	7,521	-0.09%
2022/12/23	9	42.35	23	42.42	41.60	-14	7,400	-0.19%
2022/12/22	20	43.56	32	46.92	43.10	-12	7,244	-0.17%
2022/12/21	39	47.03	0	0.00	47.85	39	7,004	0.56%
2022/12/20	0	0.00	15	47.65	46.80	-15	6,985	-0.21%
2022/12/19	16	50.00	150	48.30	49.50	-134	7,022	-1.91%	大賣/鉅額交易
2022/12/16	1	51.00	16	52.01	51.00	-15	7,104	-0.21%
2022/12/15	15	54.90	0	0.00	54.00	15	7,117	0.21%
2022/12/14	1	54.70	6	53.15	54.70	-5	7,095	-0.07%
2022/12/13	3	52.50	1	51.60	51.70	2	7,041	0.03%
2022/12/12	1	52.50	3	51.80	52.00	-2	7,009	-0.03%
2022/12/09	1	50.00	16	51.44	51.50	-15	7,003	-0.21%
2022/12/07	20	49.76	3	48.43	49.20	17	7,066	0.24%
2022/12/06	1	53.00	2	52.40	52.80	-1	6,959	-0.01%
2022/12/05	35	52.64	38.1	52.87	53.00	-3.1	6,922	-0.04%
2022/12/02	151	52.81	111	51.91	51.20	40	6,501	0.62%	大買/大賣/
2022/12/01	147	49.78	41	49.38	51.30	106	5,283	2.01%	大買/鉅額交易
2022/11/30	26	44.67	25	45.79	46.65	1	4,347	0.02%
2022/11/29	26	40.71	30	41.46	42.45	-4	3,858	-0.10%
2022/11/28	0	0.00	2	37.70	38.60	-2	3,050	-0.07%
2022/11/25	0	0.00	2	35.33	35.10	-2	2,937	-0.07%
2022/11/24	1	35.85	0	0.00	35.60	1	2,940	0.03%
2022/11/23	0	0.00	5	36.21	36.25	-5	2,940	-0.17%
2022/11/22	13	36.77	15	36.98	36.00	-2	2,943	-0.07%
2022/11/21	11	37.03	5	36.74	36.80	6	2,890	0.21%
2022/11/18	5.3	35.35	4	35.60	35.95	1.3	2,836	0.05%
2022/11/17	2	34.35	2	34.90	34.35	0	2,771	0.00%
2022/11/16	1	32.55	0	0.00	32.25	1	2,732	0.04%
2022/11/15	0	0.00	1	33.25	33.25	-1	2,760	-0.04%
2022/11/10	1	34.60	3	34.82	34.30	-2	2,877	-0.07%
2022/11/08	2	34.20	0	0.00	33.90	2	2,922	0.07%
2022/11/07	0	0.00	3	33.47	33.35	-3	2,959	-0.10%
2022/11/04	6	33.11	10	32.62	32.55	-4	3,025	-0.13%
2022/11/03	1	31.35	1	32.05	32.15	0	3,096	0.00%
2022/11/02	5	31.87	0	0.00	31.60	5	3,204	0.16%
2022/10/27	2	29.90	1	29.80	30.20	1	3,427	0.03%
2022/10/26	0	0.00	2	28.45	29.25	-2	3,447	-0.06%
2022/10/19	2	32.48	0	0.00	31.50	2	3,641	0.05%
2022/10/18	0	0.00	5	32.35	32.35	-5	3,721	-0.13%
2022/10/17	1	30.45	2	32.05	32.40	-1	3,742	-0.03%
2022/10/13	0	0.00	11	31.58	30.35	-11	3,764	-0.29%
2022/10/12	2	33.20	0	0.00	33.20	2	3,764	0.05%
2022/10/06	0	0.00	3	36.10	36.20	-3	3,962	-0.08%
2022/10/05	2	35.95	1	36.50	36.00	1	4,061	0.02%
2022/10/04	1	34.75	2	34.10	34.85	-1	4,130	-0.02%
2022/09/30	0	0.00	8	33.01	34.10	-8	4,300	-0.19%
2022/09/29	3	33.52	12	34.43	33.55	-9	4,352	-0.21%
2022/09/28	13	34.71	1	33.70	33.55	12	4,408	0.27%
2022/09/27	4	35.78	1	36.75	37.25	3	4,521	0.07%
2022/09/26	6	36.28	0	0.00	35.90	6	4,622	0.13%
2022/09/23	3	39.82	1	39.55	37.55	2	4,669	0.04%
2022/09/22	1	39.85	0	0.00	40.20	1	4,665	0.02%
2022/09/21	1	38.50	0	0.00	38.85	1	4,648	0.02%
2022/09/20	2	38.65	0	0.00	38.80	2	4,621	0.04%
2022/09/19	1	37.50	5	37.98	37.00	-4	4,579	-0.09%
2022/09/16	4	39.58	3	38.70	38.55	1	4,541	0.02%
2022/09/15	3	39.57	2	39.83	39.90	1	4,487	0.02%
2022/09/14	2	38.58	0	0.00	38.70	2	4,368	0.05%
2022/09/13	0	0.00	9	38.25	38.25	-9	4,320	-0.21%
2022/09/12	5	37.61	26	36.29	39.00	-21	4,261	-0.49%
2022/09/08	1	35.20	0	0.00	36.45	1	4,179	0.02%
2022/09/07	2	34.30	0	0.00	34.10	2	4,083	0.05%
2022/09/06	0	0.00	1	34.60	33.65	-1	4,059	-0.02%
2022/09/05	0	0.00	1	38.80	34.60	-1	4,000	-0.02%
2022/09/02	11	38.40	5	37.70	37.90	6	3,869	0.16%
2022/09/01	0	0.00	3	37.40	37.65	-3	3,844	-0.08%
2022/08/31	0	0.00	15	38.67	39.00	-15	3,813	-0.39%
2022/08/30	3	38.35	0	0.00	38.80	3	3,784	0.08%
2022/08/29	0	0.00	2	38.15	38.00	-2	3,757	-0.05%
2022/08/26	25	40.29	0	0.00	39.35	25	3,727	0.67%
2022/08/25	4	40.78	6	39.94	41.15	-2	3,665	-0.05%
2022/08/24	0	0.00	2	38.08	38.60	-2	3,583	-0.06%
2022/08/23	11	39.41	0	0.00	38.85	11	3,557	0.31%
2022/08/22	4	39.21	5	39.08	39.05	-1	3,516	-0.03%
2022/08/19	7	38.84	1	38.00	39.90	6	3,461	0.17%
2022/08/18	1	37.80	0	0.00	37.65	1	3,335	0.03%
2022/08/17	0	0.00	10	38.22	37.55	-10	3,289	-0.30%
2022/08/16	5	37.81	19	37.84	37.20	-14	3,242	-0.43%
2022/08/15	19	35.82	4	38.00	38.00	15	3,211	0.47%
2022/08/12	8	36.50	16	36.38	36.05	-8	3,136	-0.26%
2022/08/11	14	35.55	0	0.00	36.05	14	3,052	0.46%
2022/08/10	2	35.43	39	35.68	35.00	-37	2,947	-1.26%
2022/08/09	15	33.53	10	33.35	35.05	5	2,803	0.18%
2022/08/08	1	32.35	8.3	32.61	33.70	-7.3	2,654	-0.27%
2022/08/05	0	0.00	31.2	30.37	30.65	-31.2	2,488	-1.25%
2022/08/04	19	27.04	1	28.00	27.90	18	2,438	0.74%
2022/08/03	18	26.97	2	26.83	26.60	16	2,392	0.67%
2022/08/02	1	28.70	0	0.00	28.50	1	2,340	0.04%
2022/08/01	3	29.22	0	0.00	29.00	3	2,309	0.13%
2022/07/29	14	30.01	2	29.63	30.05	12	2,279	0.53%
2022/07/27	5	28.69	1	29.10	29.15	4	2,179	0.18%
2022/07/26	2	28.38	0	0.00	29.45	2	2,130	0.09%
2022/07/25	0	0.00	0.2	30.17	30.40	-0.2	2,028	-0.01%
2022/07/22	1	28.00	1	27.70	27.65	0	1,935	0.00%
2022/07/21	0	0.00	1	27.60	28.10	-1	1,903	-0.05%
2022/07/20	1	27.80	4	27.73	27.10	-3	1,863	-0.16%
2022/07/19	4	27.31	3	27.17	27.50	1	1,835	0.05%
2022/07/18	0	0.00	4	27.43	28.00	-4	1,802	-0.22%
2022/07/15	5	26.45	19	26.59	26.25	-14	1,754	-0.80%
2022/07/14	21.1	27.78	1	28.19	28.15	20	1,684	1.19%
2022/07/13	3	28.08	2	28.60	29.50	1	1,568	0.06%
2022/07/12	4	27.55	4.3	28.41	29.00	-0.3	1,442	-0.02%
2022/07/11	1	26.20	2	27.30	27.00	-1	1,328	-0.08%
2022/07/08	4	27.10	28.2	27.20	27.00	-24.2	1,262	-1.92%
2022/07/07	20	25.45	64	25.84	25.85	-44	1,126	-3.91%
2022/07/06	3	23.67	6	24.30	23.50	-3	1,055	-0.28%
2022/07/05	0	0.00	8	25.19	25.85	-8	972	-0.82%
2022/07/04	4	23.54	8.1	24.45	25.85	-4.1	808	-0.51%
2022/07/01	3	23.25	4.1	23.10	23.50	-1.1	680	-0.16%
2022/06/30	3	21.98	18.7	21.97	22.60	-15.7	560	-2.80%
2022/06/13	1	19.85	0	0.00	19.75	1	374	0.27%
2022/06/09	0	0.00	5	19.75	19.60	-5	375	-1.33%
2022/05/25	0	0.00	3	19.30	19.35	-3	361	-0.83%
2022/05/23	2	20.53	1	20.10	19.95	1	353	0.28%
2022/05/20	1	19.65	0	0.00	19.75	1	325	0.31%
2022/05/12	1	19.10	0	0.00	18.55	1	296	0.34%
2022/05/03	0	17.90	0	0.00	17.95	0	277	0.00%
2022/04/27	0	0.00	1	18.00	18.05	-1	279	-0.36%
2022/04/21	0	0.00	1	19.30	19.40	-1	260	-0.38%
2022/04/18	0	0.00	1	17.80	18.00	-1	217	-0.46%
2022/04/14	0	18.50	0	0.00	18.10	0	218	0.00%
2022/04/12	0	18.30	0	0.00	18.10	0	239	0.00%
2022/04/11	1	18.55	0	0.00	18.40	1	276	0.36%
2022/04/01	0	18.25	0	0.00	18.40	0	397	0.00%
2022/03/30	0	0.00	1	18.35	18.45	-1	399	-0.25%
2022/03/29	1	18.15	0	0.00	18.15	1	392	0.25%
2022/03/17	1	17.90	0	0.00	17.80	1	396	0.25%
2022/03/16	0	17.80	5	17.60	17.65	-5	477	-1.05%
2022/03/11	0	0.00	5	17.45	17.60	-5	492	-1.01%
2022/03/09	0	17.15	0	0.00	17.00	0	491	0.00%
2022/03/07	0	17.30	0	0.00	17.30	0	494	0.00%
2022/03/03	0	18.30	0	0.00	17.95	0	500	0.00%
2022/02/24	0	0.00	1	17.70	17.25	-1	547	-0.18%
2022/02/18	1	18.00	0	0.00	18.05	1	697	0.14%
2022/02/10	1	18.40	0	0.00	18.35	1	765	0.13%
2022/01/24	3	17.57	0	0.00	17.50	3	769	0.39%
2022/01/18	1	18.50	0	0.00	18.30	1	778	0.13%
2022/01/17	0	0.00	2	18.40	18.30	-2	780	-0.26%
2022/01/07	1	18.90	0	0.00	18.55	1	781	0.13%
2022/01/05	0	0.00	10	19.14	18.85	-10	774	-1.29%
2022/01/04	2	20.85	7	20.34	19.90	-5	755	-0.66%
2022/01/03	0	0.00	7	19.82	19.85	-7	717	-0.98%
2021/12/30	7	20.01	1	19.90	20.10	6	710	0.84%
2021/12/29	8	20.16	4	19.95	19.85	4	691	0.58%
2021/12/28	18	19.71	11	19.91	19.85	7	664	1.05%
2021/12/27	2	18.85	0	0.00	18.80	2	594	0.34%
2021/12/17	1	18.55	0	0.00	18.25	1	617	0.16%
2021/12/16	2	18.65	0	0.00	18.65	2	616	0.32%
2021/12/13	1	18.65	0	0.00	18.50	1	616	0.16%
2021/12/10	15	19.51	19	19.14	18.70	-4	614	-0.65%
2021/12/09	7	19.14	1	19.00	19.60	6	532	1.13%
2021/12/06	3	18.87	0	0.00	19.00	3	513	0.58%
2021/11/23	1	19.95	1	19.15	19.15	0	508	0.00%
2021/11/22	5	19.58	0	0.00	19.65	5	470	1.06%
2021/11/19	2	19.50	0	0.00	19.20	2	440	0.45%
2021/11/18	3	19.70	6	19.67	19.70	-3	435	-0.69%
2021/11/17	2	19.60	14	19.82	19.95	-12	408	-2.94%
2021/11/16	0	0.00	1	19.05	19.60	-1	318	-0.31%
2021/11/15	4	17.91	0	0.00	17.85	4	261	1.53%
2021/11/08	1	17.75	0	0.00	17.60	1	259	0.39%
2021/11/05	2	17.70	0	0.00	17.60	2	263	0.76%
2021/11/02	1	17.80	0	0.00	17.15	1	273	0.37%
2021/11/01	1	17.75	0	0.00	17.65	1	276	0.36%
2021/10/27	2	17.85	0	0.00	17.70	2	363	0.55%
2021/10/19	1	16.35	0	0.00	16.50	1	498	0.20%
2021/09/29	1	18.25	0	0.00	17.95	1	661	0.15%
2021/08/19	1	17.95	0	0.00	17.55	1	920	0.11%
2021/08/09	0	0.00	2	19.05	19.00	-2	986	-0.20%
2021/08/03	2	20.15	2	19.85	20.05	0	1,060	0.00%
2021/07/30	2	19.28	0	0.00	19.10	2	1,002	0.20%
2021/07/27	9	20.67	0	0.00	20.30	9	1,021	0.88%
2021/07/26	0	0.00	1	21.20	21.05	-1	1,021	-0.10%
2021/07/23	1	20.85	12	20.48	20.35	-11	974	-1.13%
2021/07/22	1	19.90	1	19.60	19.65	0	960	0.00%
2021/07/20	3	19.65	0	0.00	19.25	3	1,088	0.28%
2021/07/19	2	19.30	3	19.75	19.90	-1	1,138	-0.09%
2021/07/16	1	19.55	0	0.00	19.55	1	1,156	0.09%
2021/07/15	2	19.30	0	0.00	19.40	2	1,237	0.16%
2021/07/14	22	19.68	20	19.68	19.50	2	1,241	0.16%
2021/07/13	1	19.50	4	19.65	19.40	-3	1,227	-0.24%
2021/07/08	0	0.00	2	19.25	19.10	-2	1,271	-0.16%
2021/07/06	0	0.00	5	19.65	19.35	-5	1,328	-0.38%
2021/07/05	2	19.45	3	19.00	19.45	-1	1,418	-0.07%
2021/07/02	3	18.85	2	19.10	18.80	1	1,425	0.07%
2021/06/30	2	18.85	0	0.00	18.85	2	1,457	0.14%
2021/06/28	0	0.00	1	19.75	19.40	-1	1,574	-0.06%
2021/06/25	6	19.63	3	19.75	19.50	3	1,583	0.19%
2021/06/16	4	19.86	1	19.90	20.70	3	1,615	0.19%
2021/06/04	1	18.75	0	0.00	18.75	1	1,800	0.06%
2021/06/01	5	19.80	0	0.00	20.05	5	1,687	0.30%
2021/05/21	2	17.50	0	0.00	18.00	2	1,678	0.12%
2021/05/12	0	0.00	4	17.20	17.30	-4	1,686	-0.24%
2021/05/11	0	0.00	3	20.10	19.10	-3	1,660	-0.18%
2021/05/07	1	20.90	0	0.00	21.40	1	1,642	0.06%
2021/05/05	3	20.85	0	0.00	20.60	3	1,630	0.18%
2021/05/04	0	0.00	1	21.60	20.45	-1	1,627	-0.06%
2021/05/03	2	22.00	0	0.00	21.80	2	1,607	0.12%
2021/04/28	4	23.65	0	0.00	23.30	4	1,599	0.25%
2021/04/27	6	23.06	10	23.87	24.20	-4	1,594	-0.25%
2021/04/26	0	0.00	3	23.30	23.10	-3	1,457	-0.21%
2021/04/22	3	23.38	0	0.00	22.95	3	1,422	0.21%
2021/04/21	2	24.35	0	0.00	24.25	2	1,399	0.14%
2021/04/19	2	24.25	0	0.00	24.00	2	1,310	0.15%
2021/04/15	3	25.72	2	25.55	25.70	1	1,276	0.08%
2021/04/12	2	25.88	1	26.20	26.05	1	1,247	0.08%
2021/04/08	2	25.30	0	0.00	25.50	2	1,149	0.17%
2021/04/07	2	25.18	1	25.30	25.20	1	1,139	0.09%
2021/04/06	3	25.13	0	0.00	25.25	3	1,131	0.27%
2021/04/01	3	25.33	7	25.56	25.25	-4	1,108	-0.36%
2021/03/29	0	0.00	2	23.60	23.50	-2	984	-0.20%
2021/03/26	0	0.00	2	23.35	23.30	-2	979	-0.20%
2021/03/25	1	23.45	0	0.00	23.35	1	975	0.10%
2021/03/24	2	23.73	2	23.80	23.75	0	979	0.00%
2021/03/22	4	24.35	0	0.00	24.60	4	968	0.41%
2021/03/19	1	24.15	3	24.40	24.40	-2	967	-0.21%
2021/03/17	1	23.80	9	24.26	24.15	-8	975	-0.82%
2021/03/16	0	0.00	3	24.05	23.90	-3	989	-0.30%
2021/03/15	10	23.98	2	24.10	24.10	8	1,021	0.78%
2021/03/12	10	23.74	2	24.00	24.00	8	1,021	0.78%
2021/03/11	11	23.61	7	23.90	23.75	4	1,011	0.40%
2021/03/10	7	24.05	4	24.50	24.50	3	996	0.30%
2021/03/08	5	22.43	0	0.00	22.25	5	1,162	0.43%
2021/03/04	2	22.80	0	0.00	22.80	2	1,185	0.17%
2021/03/02	4	23.09	0	0.00	23.10	4	1,222	0.33%
2021/02/25	2	23.60	0	0.00	23.50	2	1,270	0.16%
2021/02/24	6	23.72	0	0.00	23.50	6	1,290	0.46%
2021/02/23	1	24.15	0	0.00	24.10	1	1,336	0.07%
2021/02/19	0	0.00	1	23.95	24.20	-1	1,326	-0.08%
2021/02/18	2	23.68	5	23.75	24.10	-3	1,397	-0.21%
2021/02/05	0	0.00	1	22.05	22.00	-1	1,400	-0.07%
2021/01/29	1	22.20	0	0.00	22.25	1	1,615	0.06%
2021/01/26	6	23.00	0	0.00	22.20	6	1,626	0.37%
2021/01/13	1	25.30	0	0.00	25.00	1	1,622	0.06%
2021/01/05	1	27.25	0	0.00	27.05	1	1,647	0.06%
2020/12/29	0	0.00	4	26.50	26.25	-4	1,706	-0.23%
2020/12/24	4	26.20	0	0.00	26.20	4	1,717	0.23%
2020/12/18	0	0.00	4	27.25	27.25	-4	1,842	-0.22%
2020/12/15	0	0.00	1	26.15	26.15	-1	1,910	-0.05%
2020/12/14	2	27.00	1	26.60	26.60	1	1,941	0.05%
2020/12/11	4	26.30	0	0.00	26.30	4	1,985	0.20%
2020/12/10	0	0.00	2	27.50	27.10	-2	2,064	-0.10%
2020/12/08	5	28.25	0	0.00	28.05	5	2,223	0.22%
2020/12/04	8	29.04	0	0.00	28.75	8	2,314	0.35%
2020/12/03	9	29.60	9	30.01	29.30	0	2,294	0.00%
2020/12/02	4	27.93	2	28.45	28.35	2	2,111	0.09%
2020/11/30	0	0.00	2	28.35	28.35	-2	2,259	-0.09%
2020/11/25	2	28.10	0	0.00	28.30	2	2,427	0.08%
2020/11/24	3	28.60	3	28.53	28.15	0	2,414	0.00%
2020/11/23	0	0.00	5	28.50	28.50	-5	2,420	-0.21%
2020/11/20	0	0.00	6	29.15	28.70	-6	2,430	-0.25%
2020/11/18	1	28.20	0	0.00	28.35	1	2,416	0.04%
2020/11/17	2	28.00	1	28.00	28.15	1	2,480	0.04%
2020/11/16	5	27.10	0	0.00	27.20	5	2,527	0.20%
2020/11/12	2	26.70	0	0.00	26.35	2	2,664	0.08%
2020/11/11	2	26.15	0	0.00	26.60	2	2,772	0.07%
2020/11/09	1	27.50	4	27.61	27.10	-3	3,255	-0.09%
2020/11/06	2	26.80	1	26.35	26.35	1	3,287	0.03%
2020/10/29	0	0.00	1	25.20	25.55	-1	3,388	-0.03%
2020/10/12	2	26.05	0	0.00	26.15	2	4,650	0.04%
2020/10/07	3	27.20	0	0.00	27.25	3	4,688	0.06%
2020/10/05	1	26.75	0	0.00	26.90	1	4,842	0.02%
2020/09/28	2	27.05	2	27.00	26.90	0	5,716	0.00%
2020/09/25	1	27.60	10	26.23	26.25	-9	5,952	-0.15%
2020/09/24	8	27.59	2	27.40	27.35	6	6,373	0.09%
2020/09/22	4	28.25	0	0.00	28.25	4	6,990	0.06%
2020/09/18	5	29.95	1	29.95	29.80	4	7,109	0.06%
2020/09/17	6	29.93	0	0.00	29.95	6	7,144	0.08%
2020/09/16	8	30.49	6	29.97	29.90	2	7,134	0.03%
2020/09/15	1	31.90	2	31.40	30.65	-1	7,208	-0.01%
2020/09/14	18	31.08	47	31.40	30.70	-29	7,299	-0.40%
2020/09/11	3	29.67	7	30.60	30.25	-4	7,170	-0.06%
2020/09/10	25	30.28	3	30.47	29.80	22	7,122	0.31%
2020/09/09	6	29.45	0	0.00	29.30	6	7,078	0.08%
2020/09/08	11	29.05	7	28.78	28.80	4	7,074	0.06%
2020/09/07	5	29.56	2	28.85	28.85	3	7,080	0.04%
2020/09/04	0	0.00	1	29.95	29.95	-1	7,055	-0.01%
2020/09/03	9	30.33	3	30.03	30.10	6	7,016	0.09%
2020/09/02	8	29.38	11	30.17	31.10	-3	6,930	-0.04%
2020/09/01	2	28.20	5	28.27	28.30	-3	6,792	-0.04%
2020/08/28	5	27.61	1	27.40	27.45	4	6,820	0.06%
2020/08/27	2	27.55	0	0.00	27.40	2	6,824	0.03%
2020/08/26	0	0.00	5	27.98	28.20	-5	6,834	-0.07%
2020/08/25	0	0.00	4	27.79	27.70	-4	6,822	-0.06%
2020/08/21	2	26.50	8	27.75	27.75	-6	6,827	-0.09%
2020/08/20	7	27.13	1	25.95	25.80	6	6,782	0.09%
2020/08/19	12	29.54	10	30.21	28.60	2	6,700	0.03%
2020/08/18	9	30.61	8	31.60	30.85	1	6,735	0.01%
2020/08/17	9	32.27	4	32.94	31.55	5	6,751	0.07%
2020/08/14	3	32.33	5	31.92	31.80	-2	6,747	-0.03%
2020/08/13	11	32.20	12	32.62	33.05	-1	6,606	-0.02%
2020/08/12	10	29.78	3	29.93	30.10	7	6,279	0.11%
2020/08/11	1	27.00	0	0.00	27.40	1	6,228	0.02%
2020/08/06	3	29.33	2	28.20	28.20	1	6,313	0.02%
2020/08/05	2	29.20	0	0.00	29.15	2	6,412	0.03%
2020/08/03	3	28.00	0	0.00	28.20	3	6,424	0.05%
2020/07/31	2	28.25	0	0.00	28.35	2	6,419	0.03%
2020/07/30	0	0.00	1	27.80	27.75	-1	6,375	-0.02%
2020/07/29	3	26.75	3	27.23	27.30	0	6,357	0.00%
2020/07/28	1	26.70	2	27.25	26.60	-1	6,282	-0.02%
2020/07/27	1	30.35	5	30.70	28.85	-4	6,184	-0.06%
2020/07/24	25	32.90	10	33.89	31.80	15	6,070	0.25%
2020/07/23	0	0.00	3	31.70	31.20	-3	5,660	-0.05%
2020/07/22	2	32.23	0	0.00	31.75	2	5,608	0.04%
2020/07/21	2	31.30	2	31.38	31.75	0	5,490	0.00%
2020/07/20	2	29.25	0	0.00	30.20	2	5,490	0.04%
2020/07/17	0	0.00	3	30.03	29.25	-3	5,456	-0.05%
2020/07/16	1	30.50	1	30.55	30.55	0	5,427	0.00%
2020/07/15	2	30.33	0	0.00	29.55	2	5,381	0.04%
2020/07/14	2	31.60	4	31.15	30.75	-2	5,345	-0.04%
2020/07/13	1	31.10	1	31.15	31.50	0	5,304	0.00%
2020/07/10	5	31.37	3	31.43	31.50	2	5,255	0.04%
2020/07/09	10	35.79	2	35.40	34.00	8	5,149	0.16%
2020/07/08	10	35.11	4	34.54	35.25	6	5,049	0.12%
2020/07/07	45	36.16	49	35.48	35.35	-4	4,966	-0.08%
2020/07/06	7	34.39	5	34.57	35.30	2	4,304	0.05%
2020/07/03	7	31.62	16	31.82	32.10	-9	4,067	-0.22%
2020/07/02	12	27.80	70	28.23	29.20	-58	3,614	-1.60%
2020/07/01	20	25.82	186	25.95	26.55	-166	3,275	-5.07%	大賣/鉅額交易
2020/06/30	8	24.05	127	24.16	24.25	-119	2,928	-4.06%	大賣/鉅額交易
2020/06/29	3	23.43	43	23.40	22.95	-40	2,782	-1.44%
2020/06/24	0	0.00	70	23.51	23.30	-70	2,747	-2.55%
2020/06/23	6	23.30	6	23.05	23.05	0	2,692	0.00%
2020/06/22	1	24.35	1	23.45	23.45	0	2,670	0.00%
2020/06/19	3	23.28	4	24.31	24.35	-1	2,548	-0.04%
2020/06/17	6	22.54	3	22.30	22.10	3	2,350	0.13%
2020/06/16	8	22.10	9	22.19	22.15	-1	2,328	-0.04%
2020/06/15	5	21.72	3	21.95	21.30	2	2,314	0.09%
2020/06/12	0	0.00	45	19.96	21.10	-45	2,282	-1.97%
2020/06/10	3	22.35	0	0.00	22.35	3	2,333	0.13%
2020/06/08	55	23.07	8	22.95	22.65	47	2,335	2.01%
2020/06/05	45	23.91	0	0.00	23.65	45	2,302	1.95%
2020/06/04	75	23.96	3	24.30	23.85	72	2,291	3.14%
2020/06/03	40	23.67	0	0.00	23.55	40	2,250	1.78%
2020/06/02	6	23.85	6	23.35	23.35	0	2,249	0.00%
2020/06/01	43	23.95	3	23.55	23.55	40	2,205	1.81%
2020/05/29	18	23.48	0	0.00	23.50	18	2,185	0.82%
2020/05/28	20	23.95	2	24.50	23.25	18	2,163	0.83%
2020/05/27	6	24.93	3	25.02	24.45	3	2,127	0.14%
2020/05/26	10	24.50	11	24.27	24.40	-1	2,088	-0.05%
2020/05/25	25	23.86	3	24.55	24.75	22	2,046	1.08%
2020/05/22	3	24.05	107	23.47	23.50	-104	1,933	-5.38%	大賣/鉅額交易
2020/05/21	44	23.09	5	23.90	23.90	39	1,837	2.12%
2020/05/20	20	21.30	2	21.30	21.75	18	1,726	1.04%
2020/05/19	135	21.52	0	0.00	21.05	135	1,722	7.84%	大買/鉅額交易
2020/05/18	2	22.60	3	21.35	20.95	-1	1,723	-0.06%
2020/05/15	0	0.00	30	21.67	22.45	-30	1,652	-1.82%
2020/05/14	7	23.68	3	22.45	22.50	4	1,597	0.25%
2020/05/13	29	23.26	12	23.53	23.90	17	1,555	1.09%
2020/05/12	18	23.49	73	23.24	23.80	-55	1,517	-3.63%
2020/05/11	0	0.00	130	22.07	22.40	-130	1,391	-9.34%	大賣/鉅額交易
2020/05/08	21	20.84	1	20.65	20.40	20	1,312	1.52%
2020/05/07	10	20.28	1	20.35	20.45	9	1,295	0.69%
2020/05/06	43	20.15	10	20.08	19.95	33	1,284	2.57%
2020/05/05	41	19.90	1	19.80	19.80	40	1,278	3.13%
2020/05/04	40	18.55	0	0.00	19.40	40	1,264	3.16%
2020/04/30	151	19.53	2	19.38	19.15	149	1,273	11.70%	大買/鉅額交易
2020/04/29	4	18.55	1	18.60	18.90	3	1,251	0.24%
2020/04/28	1	17.50	2	17.18	17.45	-1	1,228	-0.08%
2020/04/27	2	16.70	0	0.00	16.70	2	1,231	0.16%
2020/04/24	0	0.00	1	16.20	16.10	-1	1,224	-0.08%
2020/04/23	2	16.08	0	0.00	16.60	2	1,194	0.17%
2020/04/20	1	15.85	0	0.00	15.80	1	1,237	0.08%
2020/04/10	1	14.55	0	0.00	14.80	1	1,506	0.07%
2020/04/08	1	14.20	0	0.00	14.45	1	1,647	0.06%
2020/03/25	0	0.00	8	11.05	11.20	-8	2,075	-0.39%
2020/03/24	8	10.90	8	10.90	10.55	0	2,119	0.00%
2020/03/23	5	10.25	0	0.00	10.25	5	2,125	0.24%
2020/03/20	3	11.33	0	0.00	11.35	3	2,125	0.14%
2020/03/19	1	10.55	0	0.00	10.50	1	2,126	0.05%
2020/03/18	0	0.00	20	12.80	11.65	-20	2,116	-0.94%
2020/03/17	0	0.00	55	12.68	12.65	-55	2,135	-2.58%
2020/03/16	76	14.22	0	0.00	14.05	76	2,185	3.48%
2020/03/11	1	19.55	0	0.00	19.20	1	2,086	0.05%
2020/03/03	1	19.90	0	0.00	19.80	1	2,086	0.05%
2020/03/02	0	0.00	9	19.75	19.50	-9	2,101	-0.43%
2020/02/27	0	0.00	2	20.25	19.70	-2	2,111	-0.09%
2020/02/25	0	0.00	20	20.29	20.40	-20	2,122	-0.94%
2020/02/13	41	21.29	11	21.25	21.10	30	2,263	1.33%
2020/02/12	0	0.00	1	21.15	21.10	-1	2,271	-0.04%
2020/02/11	1	21.00	0	0.00	20.80	1	2,270	0.04%
2020/02/10	1	20.00	0	0.00	20.50	1	2,299	0.04%
2020/01/30	3	22.35	0	0.00	22.35	3	2,811	0.11%
2020/01/16	3	25.25	0	0.00	25.00	3	3,070	0.10%
2020/01/15	0	0.00	3	25.75	25.35	-3	3,060	-0.10%
2020/01/14	1	25.40	1	25.50	25.65	0	3,036	0.00%
2020/01/10	0	0.00	1	24.45	24.15	-1	2,959	-0.03%
2020/01/09	0	0.00	1.1	24.58	24.35	-1.1	3,019	-0.04%
2020/01/07	7	25.36	21	26.03	25.20	-14	2,965	-0.47%
2020/01/06	26	25.56	25	25.44	25.50	1	2,817	0.04%
2020/01/03	31	25.58	31	25.20	25.05	0	2,734	0.00%
2020/01/02	9	26.15	18	25.53	25.75	-9	2,654	-0.34%
2019/12/31	19	24.53	12	24.93	25.55	7	2,553	0.27%
2019/12/30	22	24.01	5	23.94	23.90	17	2,237	0.76%
2019/12/25	0	0.00	1	23.60	23.60	-1	2,248	-0.04%
2019/12/24	25	23.92	24	23.63	23.25	1	2,250	0.04%
2019/12/23	2	23.60	2	23.20	23.20	0	2,242	0.00%
2019/12/19	3	23.63	3	23.77	23.40	0	2,438	0.00%
2019/12/17	1	23.45	0	0.00	23.25	1	2,384	0.04%
2019/12/16	0	0.00	3	23.53	23.50	-3	2,375	-0.13%
2019/12/13	1	23.15	3	23.30	23.20	-2	2,367	-0.08%
2019/12/12	3	23.47	1	24.25	23.25	2	2,349	0.09%
2019/12/11	8	24.93	5	24.55	24.00	3	2,311	0.13%
2019/12/10	1	23.45	0	0.00	23.60	1	2,205	0.05%
2019/11/27	3	24.50	3	24.35	24.35	0	2,183	0.00%
2019/11/22	0	0.00	2	25.05	24.85	-2	2,135	-0.09%
2019/11/21	3	24.90	2	24.93	24.75	1	2,131	0.05%
2019/11/20	1	25.00	5	25.17	24.80	-4	2,110	-0.19%
2019/11/19	10	25.76	5	25.68	25.50	5	2,120	0.24%
2019/11/18	1	25.65	1	25.15	24.90	0	2,062	0.00%
2019/11/13	4	24.79	4	25.09	25.10	0	2,016	0.00%
2019/11/08	2	24.90	0	0.00	24.95	2	1,925	0.10%
2019/11/04	1	27.50	5	28.20	27.60	-4	1,767	-0.23%
2019/11/01	5	27.30	0	0.00	27.45	5	1,654	0.30%
2019/10/30	9	26.35	9	25.99	26.40	0	1,532	0.00%
2019/10/29	6	27.14	16	26.93	25.85	-10	1,464	-0.68%
2019/10/28	18	25.19	8	25.11	25.95	10	1,234	0.81%
2019/10/25	10	23.82	10	23.96	23.60	0	1,054	0.00%
2019/10/23	0	0.00	4	22.60	22.30	-4	939	-0.43%
2019/10/21	1	22.65	0	0.00	22.70	1	948	0.11%
2019/10/18	0	0.00	2	22.65	22.60	-2	947	-0.21%
2019/10/17	6	23.06	7	23.06	23.10	-1	928	-0.11%
2019/10/14	2	21.60	0	0.00	21.40	2	846	0.24%
2019/10/02	2	22.58	2	22.85	22.60	0	843	0.00%
2019/09/26	2	22.95	4	22.55	22.30	-2	833	-0.24%
2019/09/25	7	22.52	8	22.50	22.30	-1	787	-0.13%
2019/09/24	3	22.75	4	22.60	22.75	-1	705	-0.14%
2019/07/23	1	23.10	1	22.70	22.75	0	572	0.00%
2019/07/08	1	22.65	1	22.85	22.25	0	614	0.00%
2019/07/05	2	22.60	2	22.70	22.70	0	606	0.00%
2019/06/26	0	0.00	2	20.90	21.10	-2	596	-0.34%
2019/06/06	0	0.00	2	19.10	19.00	-2	728	-0.27%
2019/05/29	2	19.30	0	0.00	19.35	2	878	0.23%
2019/05/17	0	0.00	3	19.50	19.50	-3	1,411	-0.21%
2019/05/08	0	0.00	3	21.50	21.70	-3	1,415	-0.21%
2019/04/29	1	22.95	0	0.00	22.00	1	1,429	0.07%
2019/04/16	1	25.70	0	0.00	25.80	1	1,506	0.07%
2019/04/09	1	25.70	0	0.00	26.10	1	1,669	0.06%
2019/04/03	0	0.00	1	27.30	27.05	-1	1,656	-0.06%
2019/03/27	1	26.10	1	26.10	25.85	0	1,688	0.00%
2019/03/22	3	26.87	0	0.00	26.50	3	1,647	0.18%
2019/03/21	3	28.27	1	28.60	27.65	2	1,621	0.12%
2019/03/19	1	27.70	0	0.00	27.75	1	1,598	0.06%
2019/03/18	0	0.00	2	28.05	27.80	-2	1,586	-0.13%
2019/03/14	4	27.69	0	0.00	27.15	4	1,600	0.25%
2019/03/13	1	27.40	0	0.00	27.45	1	1,604	0.06%
2019/03/08	4	27.13	0	0.00	27.45	4	1,661	0.24%
2019/03/07	0	0.00	4	28.25	27.85	-4	1,644	-0.24%
2019/03/05	2	27.28	0	0.00	27.45	2	1,581	0.13%
2019/03/04	0	0.00	1	28.45	28.45	-1	1,556	-0.06%
2019/02/27	1	27.60	1	27.45	28.10	0	1,531	0.00%
2019/02/26	2	28.60	0	0.00	28.10	2	1,509	0.13%
2019/02/25	2	28.13	3	28.07	28.50	-1	1,456	-0.07%
2019/02/22	0	0.00	2	27.28	27.15	-2	1,379	-0.15%
2019/02/21	3	26.58	6	26.75	27.15	-3	1,278	-0.23%
2019/02/20	1	23.75	1	24.95	24.95	0	1,096	0.00%
2019/02/18	2	22.23	0	0.00	22.30	2	1,003	0.20%
2019/02/12	1	23.35	0	0.00	23.25	1	1,025	0.10%
2019/01/28	0	0.00	1	22.70	22.60	-1	1,031	-0.10%
2019/01/18	2	21.85	0	0.00	21.85	2	1,009	0.20%
2019/01/17	2	22.43	0	0.00	22.25	2	1,015	0.20%
2019/01/16	0	0.00	1	22.65	22.50	-1	1,008	-0.10%
2019/01/15	0	0.00	2	22.88	22.70	-2	1,001	-0.20%
2019/01/14	1	22.20	0	0.00	22.25	1	986	0.10%
2019/01/11	3	22.90	0	0.00	22.65	3	980	0.31%
2019/01/10	0	0.00	1	23.30	23.45	-1	962	-0.10%
2019/01/09	2	24.50	3	24.20	22.90	-1	942	-0.11%
2019/01/08	2	23.38	2	23.70	23.50	0	895	0.00%
2019/01/07	2	24.50	2	24.45	23.90	0	880	0.00%
2019/01/04	0	0.00	1	23.15	23.00	-1	827	-0.12%
2019/01/03	3	23.55	3	23.23	23.00	0	812	0.00%
2019/01/02	2	23.40	7	23.33	23.55	-5	771	-0.65%
2018/12/24	0	0.00	1	22.10	22.15	-1	633	-0.16%
2018/12/17	1	21.00	0	0.00	20.95	1	588	0.17%
2018/12/10	5	22.05	6	21.45	20.45	-1	536	-0.19%
2018/12/07	0	0.00	1	19.95	21.10	-1	496	-0.20%
2018/12/06	2	19.88	0	0.00	19.45	2	466	0.43%
2018/12/04	1	20.55	1	21.70	21.50	0	409	0.00%
2018/11/29	0	0.00	1	19.80	19.25	-1	374	-0.27%
2018/11/20	1	17.90	0	0.00	17.95	1	348	0.29%
2018/11/15	0	0.00	1	17.60	17.10	-1	366	-0.27%
2018/11/13	1	16.60	0	0.00	16.65	1	381	0.26%
2018/11/08	0	0.00	3	18.32	18.50	-3	354	-0.85%
2018/11/07	0	0.00	1	16.50	16.85	-1	328	-0.30%
2018/11/06	0	0.00	2	16.25	16.30	-2	336	-0.59%
2018/11/01	0	0.00	11	16.20	16.25	-11	341	-3.22%
2018/10/31	0	0.00	2	16.20	16.15	-2	344	-0.59%
2018/10/30	15	15.80	5	15.69	15.80	10	343	2.91%
2018/10/26	1	15.25	0	0.00	15.15	1	337	0.30%
2018/10/25	6	16.01	2	15.55	15.55	4	336	1.19%
2018/10/19	0	0.00	3	16.70	16.70	-3	327	-0.92%
2018/10/03	0.1	20.15	0	0.00	20.15	0.1	392	0.01%
2018/08/24	2	22.10	0	0.00	21.90	2	1,299	0.15%
2018/08/09	0.3	24.45	0	0.00	24.60	0.3	1,343	0.02%
2018/07/30	0	0.00	1	25.90	25.45	-1	1,363	-0.07%
2018/07/23	1	25.90	0	0.00	25.60	1	1,382	0.07%
2018/07/20	0	0.00	1	27.05	26.55	-1	1,380	-0.07%
2018/07/16	0.2	25.75	0	0.00	25.80	0.2	1,326	0.01%
2018/07/13	0	0.00	1	25.85	25.85	-1	1,324	-0.08%
2018/07/03	1	26.80	0	0.00	26.25	1	1,343	0.07%
2018/07/02	1	29.00	0	0.00	27.50	1	1,337	0.07%
2018/06/21	1	26.30	0	0.00	26.45	1	1,377	0.07%
2018/06/20	3	26.72	1	27.20	26.80	2	1,375	0.15%
2018/06/15	1	29.80	1	30.05	29.35	0	1,359	0.00%
2018/06/12	1	30.20	0	0.00	30.60	1	1,302	0.08%
2018/06/11	0	0.00	1	30.20	30.05	-1	1,241	-0.08%
2018/06/08	2	31.03	5	31.37	30.70	-3	1,223	-0.25%
2018/06/07	0	0.00	6	29.61	29.45	-6	1,097	-0.55%
2018/06/06	6	30.70	1	30.00	30.10	5	1,089	0.46%
2018/06/05	5	30.51	8	30.19	29.50	-3	1,049	-0.29%
2018/06/04	6	30.38	10.2	30.29	30.60	-4.2	993	-0.42%
2018/05/31	2	26.00	1	26.20	25.50	1	804	0.12%
2018/05/29	3	27.10	0	0.00	26.85	3	792	0.38%
2018/05/28	0	0.00	1	25.05	27.05	-1	769	-0.13%
2018/05/16	1	23.65	0	0.00	23.60	1	778	0.13%
2018/04/30	3	23.70	0	0.00	23.90	3	1,034	0.29%
2018/04/12	3	28.70	0	0.00	28.70	3	1,097	0.27%
2018/04/11	0	0.00	1	28.50	29.10	-1	1,103	-0.09%
2018/04/09	2	27.55	0	0.00	27.60	2	1,115	0.18%
2018/04/03	1	27.80	0	0.00	28.00	1	1,128	0.09%
2018/04/02	0	0.00	2	28.80	28.35	-2	1,130	-0.18%
2018/03/31	1	29.30	2	29.50	29.35	-1	1,132	-0.09%
2018/03/30	1	29.60	0	0.00	29.25	1	1,161	0.09%
2018/03/29	0	0.00	1	30.00	29.95	-1	1,310	-0.08%
2018/03/28	1	30.80	0	0.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	4	30.48	30.55	-4	1,417	-0.28%
2018/03/23	2	28.00	0	0.00	27.70	2	1,478	0.14%
2018/03/22	1	30.00	0	0.00	28.95	1	1,480	0.07%
2018/03/21	5	29.60	5	29.25	29.05	0	1,477	0.00%
2018/03/19	1	29.45	0	0.00	29.20	1	1,543	0.06%
2018/03/12	1	29.85	0	0.00	29.55	1	1,778	0.06%
2018/03/05	1	29.00	0	0.00	28.70	1	2,714	0.04%
2018/02/26	1	29.80	0	0.00	29.50	1	2,958	0.03%
2018/02/23	1	30.00	0	0.00	29.50	1	2,959	0.03%
2018/02/22	1	30.40	1	29.95	29.60	0	2,953	0.00%
2018/02/02	0	0.00	21	34.99	34.90	-21	2,883	-0.73%
2018/02/01	22	36.76	1	36.65	36.05	21	2,876	0.73%
2018/01/31	0	0.00	3	36.17	36.60	-3	2,849	-0.11%
2018/01/30	4	36.18	2	36.00	35.35	2	2,811	0.07%
2018/01/26	2	35.20	2	35.60	35.15	0	2,757	0.00%
2018/01/25	1	35.10	2	34.85	35.05	-1	2,736	-0.04%
2018/01/11	2	33.28	1	33.45	33.65	1	2,656	0.04%
2018/01/05	1	35.15	3	35.25	34.90	-2	2,605	-0.08%
2018/01/04	3	35.10	0	0.00	35.10	3	2,596	0.12%
2018/01/02	0	0.00	13	34.89	34.80	-13	2,556	-0.51%