華星光 (4979)-永豐金-忠孝券商分點個股進出

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
185.5
漲跌
▼3.0
漲幅
-1.59%
成交量
18,020張
產業
上櫃通信網路類股
410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－永豐金-忠孝券商分點個股進出

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

永豐金-忠孝券商分點個股進出
永豐金-忠孝券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	22.1	188.77	18.1	189.31	185.50	4	25,186	0.02%
2024/12/10	36.2	194.46	26.7	195.07	188.50	9.5	25,328	0.04%
2024/12/09	9	210.50	7.2	210.29	203.50	1.8	25,403	0.01%
2024/12/06	137	209.91	136	209.82	210.00	1	25,181	0.00%	大買/大賣/
2024/12/05	9	209.17	14	211.39	213.50	-5	24,863	-0.02%
2024/12/04	82.2	214.01	117.1	212.41	212.00	-34.9	24,435	-0.14%	大賣/
2024/12/03	68.6	203.64	68	203.62	207.50	0.6	23,665	0.00%
2024/12/02	57.5	195.91	61	194.61	194.00	-3.6	22,895	-0.02%
2024/11/29	56	177.84	58	178.22	185.00	-2	21,864	-0.01%
2024/11/28	64	171.50	30	169.55	173.00	34	21,366	0.16%
2024/11/27	87	172.28	81.1	171.60	169.00	5.9	20,997	0.03%
2024/11/26	50	168.40	43	167.71	169.00	7	20,364	0.03%
2024/11/25	30	162.33	62.2	162.82	168.00	-32.2	19,799	-0.16%
2024/11/22	28	153.73	24.4	152.49	153.00	3.6	19,469	0.02%
2024/11/21	5	152.00	4	151.75	153.00	1	19,420	0.01%
2024/11/20	2	149.00	1	147.50	148.00	1	19,356	0.01%
2024/11/19	15	145.90	13	144.12	147.50	2	19,472	0.01%
2024/11/18	3	142.50	3	142.83	141.00	0	19,553	0.00%
2024/11/15	27	147.70	15	150.56	146.00	12	19,574	0.06%
2024/11/14	3	153.33	6	153.91	152.00	-3	19,410	-0.02%
2024/11/13	19	155.07	13	153.61	149.50	6	19,192	0.03%
2024/11/12	9.1	157.50	11	154.73	157.50	-2	18,911	-0.01%
2024/11/11	18.1	158.36	18	159.39	157.50	0.1	18,964	0.00%
2024/11/08	36	158.50	35.3	159.65	159.00	0.7	18,684	0.00%
2024/11/07	28.1	152.75	28	151.47	150.00	0.1	18,117	0.00%
2024/11/06	17	149.26	16	150.69	151.50	1	17,935	0.01%
2024/11/05	4	147.50	4	147.25	147.00	0	17,804	0.00%
2024/11/04	31	144.21	31	143.60	147.50	0	17,688	0.00%
2024/11/01	2	139.50	22	140.86	142.50	-20	17,533	-0.11%
2024/10/30	4	140.11	3	139.00	139.50	1	17,470	0.01%
2024/10/29	14	140.39	20.1	139.71	141.00	-6.1	17,387	-0.04%
2024/10/28	5.1	140.20	14	138.64	142.50	-9	17,240	-0.05%
2024/10/25	4.2	143.12	3	143.17	142.00	1.2	17,127	0.01%
2024/10/24	10	144.64	7	147.50	143.00	3	17,102	0.02%
2024/10/23	3	149.83	1	148.51	151.00	2	16,932	0.01%
2024/10/22	16	145.78	16	146.91	145.50	0	16,736	0.00%
2024/10/21	22	144.07	46	145.12	143.50	-24	16,512	-0.15%
2024/10/18	17	145.79	5.1	144.83	145.00	12	16,332	0.07%
2024/10/17	24	153.96	22	154.18	154.00	2	15,905	0.01%
2024/10/16	17	154.56	14.1	154.15	154.50	2.9	15,738	0.02%
2024/10/15	35.2	161.95	45	161.05	156.50	-9.8	15,472	-0.06%
2024/10/14	45	157.09	47	156.90	158.00	-2	14,676	-0.01%
2024/10/11	44	157.43	47.1	157.12	154.00	-3.1	14,277	-0.02%
2024/10/09	108	160.12	106	155.36	154.00	2	13,921	0.01%	大買/大賣/
2024/10/08	17	154.56	16.1	153.32	151.50	0.9	13,472	0.01%
2024/10/07	16.1	158.35	9	157.40	156.00	7.1	13,112	0.05%
2024/10/04	25	155.80	30.1	155.15	155.00	-5	12,652	-0.04%
2024/10/01	28.1	151.79	33.1	151.66	154.50	-4.9	12,026	-0.04%
2024/09/30	15	144.13	13	142.85	144.50	2	11,235	0.02%
2024/09/27	70.1	151.97	81.1	151.77	142.00	-11	11,001	-0.10%
2024/09/26	80	148.25	69.1	143.29	150.00	10.9	9,963	0.11%
2024/09/25	35.2	145.95	37	146.77	142.00	-1.9	9,515	-0.02%
2024/09/24	17	143.53	16.2	144.50	141.50	0.8	9,069	0.01%
2024/09/23	48	147.64	43	144.43	141.00	5	8,767	0.06%
2024/09/20	20	141.98	5	143.50	141.50	15	8,212	0.18%
2024/09/19	37.1	141.86	53	142.26	144.50	-15.9	7,931	-0.20%
2024/09/18	54.1	134.61	66	135.55	135.50	-11.9	7,478	-0.16%
2024/09/16	17	128.21	22.3	129.89	128.00	-5.3	6,933	-0.08%
2024/09/13	126	131.25	117	131.17	132.50	9	6,859	0.13%	大買/大賣/
2024/09/12	8.1	120.89	31.1	125.68	129.00	-23	6,422	-0.36%
2024/09/11	58.2	120.49	53	119.33	117.50	5.2	6,146	0.08%
2024/09/10	116	119.47	140.5	120.11	117.50	-24.5	5,789	-0.42%	大買/大賣/
2024/09/09	32	109.72	34.3	110.12	113.50	-2.3	5,352	-0.04%
2024/09/06	0.2	104.75	0	0.00	103.50	0.2	5,273	0.00%
2024/09/05	1.2	109.04	0	0.00	106.00	1.2	5,440	0.02%
2024/09/04	3.2	109.44	0	0.00	106.00	3.2	5,549	0.06%
2024/09/03	0.1	115.00	6	111.92	110.50	-5.9	5,539	-0.11%
2024/09/02	1	117.50	7	117.71	116.00	-6	5,551	-0.11%
2024/08/30	9	115.89	2	116.00	116.50	7	5,469	0.13%
2024/08/28	8	114.75	15	114.00	115.00	-7	5,370	-0.13%
2024/08/27	2	114.75	2	113.50	111.50	0	5,390	0.00%
2024/08/26	15	111.60	12.2	115.44	111.00	2.9	5,345	0.05%
2024/08/23	6.1	114.82	6	112.50	115.00	0	5,424	0.00%
2024/08/22	1	114.00	1.1	114.48	114.00	-0.1	5,471	0.00%
2024/08/21	8	115.81	7	115.86	114.00	1	5,659	0.02%
2024/08/20	7	112.50	19	112.61	111.50	-12	5,825	-0.21%
2024/08/19	3	109.83	9.1	110.78	112.00	-6.1	6,035	-0.10%
2024/08/16	14.1	102.99	1	100.51	102.00	13	6,072	0.21%
2024/08/14	2	98.75	2	98.90	97.30	0	5,952	0.00%
2024/08/13	13.1	98.37	3	100.50	96.90	10.1	5,883	0.17%
2024/08/12	11	99.09	11.1	99.98	100.00	-0.1	5,681	0.00%
2024/08/09	8	91.04	8.1	90.97	91.00	-0.1	5,620	0.00%
2024/08/08	7	93.19	7	93.81	93.00	0	5,500	0.00%
2024/08/07	5	85.40	0	0.00	89.70	5	5,447	0.09%
2024/08/06	1.1	80.56	3	84.00	81.60	-1.9	5,423	-0.04%
2024/08/02	0	101.00	0	0.00	99.30	0	5,544	0.00%
2024/08/01	1	107.00	1	105.04	105.50	0	5,542	0.00%
2024/07/31	2	105.00	2.5	106.39	104.00	-0.5	5,560	-0.01%
2024/07/30	0.1	100.50	5	102.50	103.50	-5	5,555	-0.09%
2024/07/29	0.2	106.50	1.6	103.81	103.00	-1.4	5,518	-0.03%
2024/07/26	5	108.70	9.3	108.43	108.50	-4.3	5,504	-0.08%
2024/07/23	9.1	114.05	6	118.00	113.00	3.1	5,525	0.06%
2024/07/22	0	0.00	3.1	118.98	116.00	-3.1	5,528	-0.06%
2024/07/19	3	126.50	0	0.00	126.00	3	5,531	0.05%
2024/07/18	5	128.50	3	129.50	128.00	2	5,522	0.04%
2024/07/17	8	132.88	2.2	133.40	132.50	5.8	5,522	0.11%
2024/07/16	3.2	127.02	0	0.00	127.50	3.2	5,463	0.06%
2024/07/15	0	0.00	0.1	127.00	126.00	-0.1	5,521	0.00%
2024/07/12	1	128.50	1	128.50	128.50	0	5,616	0.00%
2024/07/11	21	133.40	23	133.78	133.50	-2	5,675	-0.04%
2024/07/10	7.2	133.24	24	132.15	132.50	-16.8	5,736	-0.29%
2024/07/09	20	128.80	1	130.50	129.00	19	5,611	0.34%
2024/07/08	1	128.00	0	0.00	125.50	1	5,582	0.02%
2024/07/05	1	130.00	2	129.50	128.50	-1	5,590	-0.02%
2024/07/04	1	125.50	1	124.00	124.00	0	5,609	0.00%
2024/07/03	1	125.50	1	127.00	125.50	0	5,588	0.00%
2024/07/02	1	126.00	1	127.00	127.50	0	5,578	0.00%
2024/07/01	1	126.50	1	127.00	126.50	0	5,585	0.00%
2024/06/28	2	126.50	1	126.50	126.50	1	5,609	0.02%
2024/06/27	0	0.00	0	124.50	123.50	0	5,653	0.00%
2024/06/26	3.3	126.53	7	125.57	125.50	-3.7	5,675	-0.07%
2024/06/25	2	125.50	0	0.00	126.00	2	5,709	0.04%
2024/06/24	4.2	128.90	0	0.00	126.50	4.2	5,848	0.07%
2024/06/20	3	136.83	1	137.50	138.50	2	5,966	0.03%
2024/06/19	6	139.33	2.7	140.26	135.50	3.3	5,941	0.06%
2024/06/18	18	144.11	14	140.93	140.50	4	5,906	0.07%
2024/06/17	2	140.75	37	139.77	139.50	-35	5,849	-0.60%
2024/06/14	4.1	149.54	6	144.75	142.50	-1.9	5,803	-0.03%
2024/06/13	4	146.00	5	144.80	146.00	-1	5,682	-0.02%
2024/06/12	11	145.32	14.1	145.83	145.00	-3.1	5,682	-0.05%
2024/06/11	45.4	144.39	31.1	142.23	141.00	14.3	5,536	0.26%
2024/06/07	0.1	136.00	20	140.00	136.00	-19.9	5,495	-0.36%
2024/06/06	4	137.38	4	137.25	138.00	0	5,504	0.00%
2024/06/05	1	133.99	0	0.00	133.50	1	5,504	0.02%
2024/06/04	5.1	136.51	6	138.17	136.00	-0.9	5,653	-0.02%
2024/06/03	2	136.00	3	139.99	139.00	-1	5,778	-0.02%
2024/05/31	7.4	138.85	8	133.82	131.50	-0.7	5,711	-0.01%
2024/05/30	4	144.00	0	144.50	141.50	4	5,633	0.07%
2024/05/29	8	145.94	5.1	147.77	145.50	2.9	5,749	0.05%
2024/05/28	16	149.31	16.2	149.26	148.00	-0.2	5,636	0.00%
2024/05/27	80.3	147.90	34.2	148.35	149.00	46.1	5,556	0.83%
2024/05/24	47.1	139.93	58.2	141.21	139.50	-11.1	5,604	-0.20%
2024/05/23	39.3	137.12	23.2	139.38	143.50	16.1	5,415	0.30%
2024/05/22	0.1	130.50	6	127.69	130.50	-5.9	5,258	-0.11%
2024/05/21	2	119.00	2	118.75	119.00	0	5,254	0.00%
2024/05/20	0	0.00	4	119.50	119.00	-4	5,614	-0.07%
2024/05/17	3	120.00	1	120.50	119.50	2	6,082	0.03%
2024/05/16	3	122.50	5	121.80	120.00	-2	6,280	-0.03%
2024/05/15	2	123.00	0	0.00	123.00	2	6,356	0.03%
2024/05/14	2	123.50	2	121.50	122.00	0	6,451	0.00%
2024/05/13	2	122.25	2.3	123.80	121.50	-0.3	6,478	0.00%
2024/05/10	1	125.00	0	121.00	120.50	1	6,533	0.01%
2024/05/09	7	128.07	11.1	127.53	124.00	-4.1	6,567	-0.06%
2024/05/08	3.1	123.88	6	123.26	125.50	-2.9	6,492	-0.04%
2024/05/07	3	119.83	1	118.00	118.00	2	6,433	0.03%
2024/05/06	10.1	117.50	11	118.27	118.00	-1	6,449	-0.01%
2024/05/03	1	119.50	6.3	120.46	120.00	-5.3	6,445	-0.08%
2024/05/02	2.3	118.32	0	0.00	118.00	2.3	6,453	0.04%
2024/04/30	2	121.00	2	120.50	121.50	0	6,500	0.00%
2024/04/29	0	0.00	4	120.50	120.00	-4	6,604	-0.06%
2024/04/26	2	116.98	2	116.00	115.00	0	6,617	0.00%
2024/04/25	4	117.38	7	116.21	114.00	-3	6,690	-0.04%
2024/04/24	2	115.00	0	0.00	115.00	2	6,937	0.03%
2024/04/23	1	114.00	0	0.00	112.50	1	7,059	0.01%
2024/04/22	19	112.53	19	115.79	111.00	0	7,104	0.00%
2024/04/19	4	115.75	4	116.13	118.00	0	7,153	0.00%
2024/04/18	8	117.94	9	117.33	122.00	-1	7,281	-0.01%
2024/04/17	24	115.33	24	112.44	118.50	0	7,544	0.00%
2024/04/16	6	108.25	1	117.00	108.00	5	7,667	0.07%
2024/04/15	1	125.00	13	121.15	119.50	-12	7,601	-0.16%
2024/04/12	0	0.00	1	127.00	126.50	-1	7,661	-0.01%
2024/04/11	3	127.51	4	128.50	126.50	-1	7,811	-0.01%
2024/04/10	1	126.51	22	131.09	131.00	-21	7,845	-0.27%
2024/04/09	0	124.75	1	124.00	123.00	-1	7,839	-0.01%
2024/04/08	0	0.00	0.4	125.41	123.50	-0.4	7,997	0.00%
2024/04/03	0	127.50	3.1	127.70	127.00	-3.1	8,132	-0.04%
2024/04/02	1	127.50	8	127.94	130.50	-7	8,341	-0.08%
2024/04/01	2.1	126.85	0	0.00	129.00	2.1	8,479	0.02%
2024/03/29	4	123.88	11	122.95	124.00	-7	8,603	-0.08%
2024/03/28	3	121.83	2	122.50	122.00	1	8,650	0.01%
2024/03/27	36.1	121.44	22.3	124.62	120.50	13.8	8,756	0.16%
2024/03/26	24.1	133.17	10	131.75	130.00	14.1	8,752	0.16%
2024/03/25	2.2	144.05	4.1	143.52	144.00	-1.9	8,709	-0.02%
2024/03/22	1	139.06	0	0.00	139.00	1	8,783	0.01%
2024/03/21	3	138.67	3.1	140.92	138.00	-0.1	8,806	0.00%
2024/03/20	5	142.00	8.1	144.75	141.00	-3.1	8,816	-0.04%
2024/03/19	4	147.00	5.1	147.81	147.00	-1.1	8,862	-0.01%
2024/03/18	11	148.05	11	147.68	148.00	0	8,978	0.00%
2024/03/15	2	147.75	0	0.00	148.50	2	9,251	0.02%
2024/03/14	13	148.12	12	148.92	147.50	1	9,831	0.01%
2024/03/13	10.8	156.60	9	158.83	151.50	1.8	10,057	0.02%
2024/03/12	3	154.50	9	153.72	154.50	-6	9,991	-0.06%
2024/03/11	9	153.89	3	152.50	154.50	6	10,105	0.06%
2024/03/08	8	148.19	11.2	149.57	148.50	-3.2	10,127	-0.03%
2024/03/07	18.2	160.24	7	160.55	155.00	11.2	10,062	0.11%
2024/03/06	4.1	158.16	6	158.42	158.00	-1.9	10,002	-0.02%
2024/03/05	5	163.10	4.1	164.59	162.00	0.9	10,160	0.01%
2024/03/04	7.1	163.06	5	165.18	164.50	2.1	10,361	0.02%
2024/03/01	8	156.38	7	157.07	156.00	1	10,240	0.01%
2024/02/29	13	155.96	15	156.77	156.00	-2	10,254	-0.02%
2024/02/27	24	162.74	24.2	160.71	157.00	-0.2	10,264	0.00%
2024/02/26	38	169.00	37	169.51	169.00	1	10,059	0.01%
2024/02/23	10.1	166.59	9.1	167.17	165.00	1	9,991	0.01%
2024/02/22	19.1	162.96	20.2	165.25	162.50	-1.1	10,087	-0.01%
2024/02/21	21.1	167.60	23	168.63	164.50	-1.9	9,981	-0.02%
2024/02/20	27.3	161.57	33.4	162.73	161.00	-6.1	9,819	-0.06%
2024/02/19	12.3	155.32	26.2	154.05	155.00	-13.9	9,389	-0.15%
2024/02/16	7	150.50	2	150.25	151.00	5	9,275	0.05%
2024/02/15	1	145.00	17.1	148.51	149.50	-16.1	9,195	-0.18%
2024/02/05	7	144.57	6.1	144.42	144.50	0.9	9,111	0.01%
2024/02/02	6.1	145.70	9	147.50	145.00	-2.9	9,144	-0.03%
2024/02/01	4	145.25	4	145.88	146.00	0	9,201	0.00%
2024/01/31	10	144.40	14.3	143.76	144.00	-4.3	9,189	-0.05%
2024/01/30	1	144.50	1.7	143.52	143.50	-0.7	9,159	-0.01%
2024/01/29	8	141.50	2.1	141.50	141.50	5.9	9,156	0.06%
2024/01/26	17.1	140.15	13	141.00	140.00	4.1	9,187	0.04%
2024/01/25	20	140.43	18	143.61	140.00	2	9,200	0.02%
2024/01/24	18	143.78	16	147.13	143.00	2	9,279	0.02%
2024/01/23	26	145.65	24.1	145.38	145.50	2	9,467	0.02%
2024/01/22	3	141.33	2.1	142.71	142.50	0.9	9,501	0.01%
2024/01/19	28	139.21	26.1	140.63	139.00	2	9,717	0.02%
2024/01/18	33.3	139.01	38.1	145.73	138.50	-4.8	9,821	-0.05%
2024/01/17	22	150.70	18	151.50	150.00	4	9,799	0.04%
2024/01/16	21	150.26	18	151.61	149.50	3	10,251	0.03%
2024/01/15	20	152.40	25	153.46	151.00	-5	10,264	-0.05%
2024/01/12	28	153.05	23.3	153.95	151.00	4.7	10,324	0.05%
2024/01/11	29	151.71	29	147.59	155.00	0	10,410	0.00%
2024/01/10	34	145.75	37	138.73	143.50	-3	10,287	-0.03%
2024/01/09	5	140.30	3	140.17	138.50	2	10,458	0.02%
2024/01/08	6	143.25	0	0.00	141.00	6	10,711	0.06%
2024/01/05	3	144.83	2	145.75	143.00	1	11,319	0.01%
2024/01/04	7	140.86	6	139.00	141.00	1	11,466	0.01%
2024/01/03	14	139.89	13	139.73	139.00	1	11,586	0.01%
2024/01/02	12	140.58	9	139.89	140.50	3	11,620	0.03%
2023/12/29	20	143.75	19.4	143.63	144.00	0.6	11,662	0.01%
2023/12/28	10	151.85	11	148.59	146.00	-1	11,708	-0.01%
2023/12/27	9	160.83	3	161.50	157.00	6	11,662	0.05%
2023/12/26	19.5	160.18	15.5	160.78	165.00	4	11,805	0.03%
2023/12/25	8	166.00	12.1	165.91	162.00	-4	11,891	-0.03%
2023/12/22	13.5	169.39	53	168.07	168.50	-39.5	12,316	-0.32%
2023/12/21	75.1	173.40	20.5	170.71	174.00	54.6	12,485	0.44%
2023/12/20	9.1	173.75	13.1	172.59	172.50	-4	12,573	-0.03%
2023/12/19	2	163.52	0.1	164.81	167.00	1.9	12,762	0.01%
2023/12/18	9.3	160.61	0	0.00	161.00	9.3	13,028	0.07%
2023/12/15	17	162.26	10	164.50	163.00	7	13,440	0.05%
2023/12/14	1	167.00	2.1	168.00	166.50	-1.1	14,011	-0.01%
2023/12/13	15	166.67	23.3	167.70	165.50	-8.3	14,488	-0.06%
2023/12/12	22.2	171.17	21.1	174.09	169.50	1.1	14,375	0.01%
2023/12/11	62.4	184.63	52.2	183.52	178.50	10.2	14,695	0.07%
2023/12/08	19	176.16	26.1	175.82	177.50	-7.1	14,104	-0.05%
2023/12/07	10	171.80	1.1	171.85	172.00	8.9	13,825	0.06%
2023/12/06	23.2	172.31	29	173.26	172.00	-5.8	13,774	-0.04%
2023/12/05	4	171.63	2	174.00	174.50	2	13,622	0.01%
2023/12/04	1	175.50	3	177.00	170.50	-2	13,532	-0.01%
2023/12/01	20	170.30	24	171.29	171.00	-4	13,401	-0.03%
2023/11/30	30.2	172.93	23	170.87	174.00	7.2	13,284	0.05%
2023/11/29	19	166.05	20	165.55	167.00	-1	13,092	-0.01%
2023/11/28	4	161.00	6.7	158.15	158.00	-2.7	12,814	-0.02%
2023/11/27	6	159.67	5	161.20	158.50	1	12,786	0.01%
2023/11/24	5	161.80	1	167.00	161.00	4	12,997	0.03%
2023/11/22	16	165.62	16.2	168.06	165.50	-0.1	13,298	0.00%
2023/11/21	18.2	169.31	17.4	168.91	170.00	0.7	13,415	0.01%
2023/11/20	0	0.00	1.5	160.83	158.50	-1.5	13,478	-0.01%
2023/11/17	60.5	161.85	49.1	162.81	160.00	11.3	13,757	0.08%
2023/11/16	4	168.50	1.1	170.09	170.00	2.9	13,955	0.02%
2023/11/15	35.1	176.15	34	173.73	171.00	1	13,951	0.01%
2023/11/14	10	173.00	0	0.00	176.50	10	13,895	0.07%
2023/11/13	0	0.00	2	173.50	174.00	-2	13,897	-0.01%
2023/11/10	3.2	171.68	0.3	173.43	172.00	2.9	13,881	0.02%
2023/11/09	3.1	178.76	0.2	169.00	181.50	3	13,838	0.02%
2023/11/08	1.2	183.22	2.3	183.00	185.00	-1.2	13,719	-0.01%
2023/11/07	0.1	178.50	9.1	176.65	178.00	-9	13,695	-0.07%
2023/11/06	3.1	172.01	8.1	172.01	176.00	-5	13,672	-0.04%
2023/11/03	7.2	171.89	8.2	172.69	168.50	-1	13,643	-0.01%
2023/11/02	7.4	165.65	7	166.36	168.00	0.4	13,617	0.00%
2023/11/01	6.1	163.65	14	159.05	166.00	-7.9	13,635	-0.06%
2023/10/31	37	155.41	31.2	157.43	153.50	5.8	13,517	0.04%
2023/10/30	34	157.85	33	158.11	160.00	1	13,589	0.01%
2023/10/27	41.2	156.37	47	155.38	156.00	-5.8	13,992	-0.04%
2023/10/26	29	153.64	30	151.05	152.50	-1	14,340	-0.01%
2023/10/25	71	155.08	53	154.19	152.50	18	14,533	0.12%
2023/10/24	89.3	159.83	83	159.33	158.00	6.3	14,860	0.04%
2023/10/23	1	151.50	1	154.00	154.00	0	14,338	0.00%
2023/10/20	28	152.38	28.5	153.04	152.50	-0.5	14,326	0.00%
2023/10/19	43.1	154.58	40.1	156.18	155.50	3	14,217	0.02%
2023/10/18	32	153.92	34.4	153.24	156.00	-2.4	13,995	-0.02%
2023/10/17	119.7	156.55	177.3	157.65	152.50	-57.7	13,801	-0.42%	大買/大賣/
2023/10/16	97	157.05	39.5	154.05	156.50	57.5	13,476	0.43%
2023/10/13	305	158.51	300.7	159.05	151.50	4.3	13,271	0.03%	大買/大賣/
2023/10/12	26.1	152.48	31	142.45	153.00	-5	12,622	-0.04%
2023/10/11	38.1	140.06	91	138.52	139.50	-53	12,368	-0.43%
2023/10/06	22	140.68	26	139.85	138.50	-4	12,263	-0.03%
2023/10/05	24	138.46	17	142.11	138.50	7	12,195	0.06%
2023/10/04	56	139.64	58.1	138.88	141.50	-2.1	12,040	-0.02%
2023/10/03	20.1	137.28	19.1	139.87	137.00	1	12,275	0.01%
2023/10/02	21.3	138.54	22.6	145.96	138.00	-1.3	12,863	-0.01%
2023/09/28	36.1	143.20	30.1	144.78	143.00	6	13,267	0.05%
2023/09/27	101.1	145.07	53.1	138.57	144.00	48	13,517	0.35%	大買/
2023/09/26	45.1	136.37	47.2	134.68	134.50	-2.1	13,603	-0.02%
2023/09/25	35	132.40	33	131.32	133.00	2	13,526	0.01%
2023/09/22	39	130.37	44	125.55	133.00	-5	13,849	-0.04%
2023/09/21	55.2	125.40	56	126.54	125.50	-0.9	14,184	-0.01%
2023/09/20	87	129.53	90	129.19	131.00	-3	14,044	-0.02%
2023/09/19	57.2	135.89	119.4	140.74	128.00	-62.2	13,901	-0.45%	大賣/
2023/09/18	347.4	144.76	356	145.34	142.00	-8.6	13,496	-0.06%	大買/大賣/
2023/09/15	3.7	157.50	0.3	157.50	157.50	3.4	13,461	0.03%
2023/09/14	405.5	176.13	405.4	176.64	175.00	0	13,913	0.00%	大買/大賣/
2023/09/13	12	174.25	0.8	168.59	175.00	11.2	13,586	0.08%
2023/09/12	0	0.00	6.6	162.76	162.50	-6.6	14,108	-0.05%
2023/09/11	4.1	162.73	0	0.00	162.50	4.1	14,403	0.03%
2023/09/08	21	166.36	0	0.00	168.00	21	14,773	0.14%
2023/09/06	4	167.50	2	167.00	166.50	2	15,807	0.01%
2023/09/05	15	167.23	0	0.00	167.00	15	16,290	0.09%
2023/09/04	13.1	165.55	2	164.00	168.00	11.1	16,634	0.07%
2023/09/01	1	159.00	0	0.00	159.50	1	17,271	0.01%
2023/08/30	43.1	157.92	40	159.74	157.00	3.1	18,058	0.02%
2023/08/29	74	158.18	78	157.22	160.00	-4	18,805	-0.02%
2023/08/28	72	147.94	72.1	151.17	150.00	0	19,221	0.00%
2023/08/25	44	161.33	187.3	159.85	157.00	-143.3	19,358	-0.74%	大賣/鉅額交易
2023/08/24	162.4	172.38	150.2	170.35	174.00	12.2	19,910	0.06%	大買/大賣/
2023/08/23	164.2	169.00	47	164.53	166.00	117.2	20,112	0.58%	大買/鉅額交易
2023/08/22	45.2	167.40	23.3	172.38	160.00	22	20,234	0.11%
2023/08/21	1	167.00	2	169.25	167.00	-1	19,873	-0.01%
2023/08/18	1	165.00	1	159.00	159.00	0	19,897	0.00%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	2	165.50	167.00	-2	20,088	-0.01%
2023/08/15	7	157.50	0	0.00	158.50	7	20,242	0.03%
2023/08/11	1	140.00	0	0.00	141.00	1	20,308	0.00%
2023/08/10	0	0.00	0.1	133.50	133.50	-0.1	20,358	0.00%
2023/08/09	0	0.00	8	149.50	148.00	-8	20,442	-0.04%
2023/08/08	0	148.50	0	0.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	8	145.69	151.00	-8	20,689	-0.04%
2023/08/02	40.6	159.78	25.4	171.95	155.00	15.1	21,105	0.07%
2023/08/01	183.9	180.11	180.4	174.96	172.00	3.6	20,906	0.02%	大買/大賣/
2023/07/31	87.6	198.70	223.3	189.61	179.00	-135.7	20,525	-0.66%	大賣/鉅額交易
2023/07/28	117.1	190.93	64.5	191.29	198.50	52.6	20,047	0.26%	大買/
2023/07/27	61.6	184.32	66.2	185.28	180.50	-4.5	19,880	-0.02%
2023/07/26	32.5	182.51	56.5	181.09	179.00	-24	19,433	-0.12%
2023/07/25	9.5	183.06	0.4	186.26	177.00	9.1	19,656	0.05%
2023/07/24	0	0.00	0.7	183.04	187.00	-0.7	19,780	0.00%
2023/07/21	6	170.75	108.3	173.40	177.50	-102.3	19,954	-0.51%	大賣/鉅額交易
2023/07/20	107.1	165.02	3.5	167.43	169.50	103.6	20,169	0.51%	大買/鉅額交易
2023/07/19	2	152.50	1	155.50	154.50	1	20,258	0.00%
2023/07/18	6.2	152.73	4.8	156.12	151.50	1.4	20,636	0.01%
2023/07/17	24	168.67	5.4	164.73	168.00	18.6	20,891	0.09%
2023/07/14	0	0.00	15.7	168.65	171.00	-15.7	21,644	-0.07%
2023/07/13	62.1	156.79	5.9	157.35	155.50	56.2	21,909	0.26%
2023/07/12	5	140.60	4	142.53	149.00	1	21,976	0.00%
2023/07/11	72	142.41	2	142.46	140.00	70	22,120	0.32%
2023/07/10	35.5	146.89	63.1	145.79	135.50	-27.6	22,570	-0.12%
2023/07/07	146.4	135.70	250.8	134.11	139.50	-104.4	22,534	-0.46%	大買/大賣/鉅額交易
2023/07/06	510.2	132.91	399.4	133.48	127.00	110.8	22,047	0.50%	大買/大賣/鉅額交易
2023/07/05	61.4	127.06	30.4	127.73	125.50	31	21,434	0.14%
2023/07/04	81.4	120.98	62.2	120.36	125.50	19.1	21,112	0.09%
2023/07/03	62	110.29	65.1	110.28	114.50	-3.1	20,806	-0.01%
2023/06/30	52.2	102.31	155.5	100.69	104.50	-103.3	20,712	-0.50%	大賣/鉅額交易
2023/06/29	165	98.54	84.2	98.65	98.70	80.8	20,341	0.40%	大買/
2023/06/28	61	95.74	48.4	93.76	97.90	12.6	19,893	0.06%
2023/06/27	61.6	88.06	66.1	88.64	89.00	-4.5	20,094	-0.02%
2023/06/26	18.1	89.98	18.4	90.13	90.10	-0.2	19,866	0.00%
2023/06/21	80.3	89.70	74.5	91.00	92.20	5.8	19,708	0.03%
2023/06/20	79.5	87.65	80.6	88.30	88.60	-1.1	19,208	-0.01%
2023/06/19	20.5	89.95	16.6	90.88	90.70	3.9	18,768	0.02%
2023/06/16	54.7	90.11	54.7	89.52	92.10	0	18,565	0.00%
2023/06/15	22.7	84.12	22.4	84.90	84.80	0.3	18,196	0.00%
2023/06/14	46.3	81.83	41.6	81.54	84.30	4.8	18,049	0.03%
2023/06/13	54.5	79.61	104.7	78.54	79.40	-50.2	17,765	-0.28%	大賣/
2023/06/12	191.6	76.65	138.5	76.66	76.50	53.1	17,286	0.31%	大買/大賣/
2023/06/09	85.2	74.12	100.9	72.70	76.40	-15.7	16,832	-0.09%
2023/06/08	33.6	69.10	26.7	69.80	69.50	6.9	16,464	0.04%
2023/06/07	91.1	68.88	91.2	68.45	70.40	-0.1	16,277	0.00%
2023/06/06	40	65.14	42.1	64.20	65.50	-2.1	15,799	-0.01%
2023/06/05	27.8	65.15	25.5	65.55	65.00	2.3	15,654	0.01%
2023/06/02	243.6	64.32	234	64.25	64.00	9.6	15,416	0.06%	大買/大賣/
2023/06/01	34	61.66	50	59.54	63.30	-16	14,530	-0.11%
2023/05/31	57.1	58.15	51	58.60	57.60	6.1	13,933	0.04%
2023/05/30	190	57.89	221.1	57.62	57.40	-31.1	13,599	-0.23%	大買/大賣/
2023/05/29	296	54.64	310	54.19	56.50	-14	12,844	-0.11%	大買/大賣/
2023/05/26	42	51.06	7	50.91	51.40	35	12,316	0.28%
2023/05/25	1	47.31	1	47.70	47.05	0	12,146	0.00%
2023/05/23	3	47.53	6	47.67	47.65	-3	12,804	-0.02%
2023/05/22	2	46.85	0.1	45.90	46.40	1.9	13,170	0.01%
2023/05/19	36	46.72	38	45.58	46.70	-2	13,280	-0.02%
2023/05/18	39	45.18	38	45.32	45.20	1	13,342	0.01%
2023/05/17	55	44.57	56	44.03	44.85	-1	13,401	-0.01%
2023/05/16	69.1	44.62	68	44.08	43.90	1.1	13,521	0.01%
2023/05/15	74	43.43	73	44.25	43.45	1	13,738	0.01%
2023/05/12	1	44.80	0	0.00	44.70	1	14,432	0.01%
2023/05/11	65	45.21	64	46.91	45.10	1	14,491	0.01%
2023/05/10	22	48.04	23	47.34	47.50	-1	14,739	-0.01%
2023/05/09	20.1	50.15	20	50.63	50.10	0.1	14,593	0.00%
2023/05/08	5.1	52.38	6	52.35	52.30	-0.9	14,584	-0.01%
2023/05/05	5	51.58	5.1	52.12	51.10	-0.1	14,625	0.00%
2023/05/04	43	53.40	38	52.74	52.70	5	14,834	0.03%
2023/05/03	20	52.65	24	52.53	52.70	-4	14,940	-0.03%
2023/05/02	40.1	51.57	44	50.90	52.00	-3.9	15,255	-0.03%
2023/04/28	16	51.00	9	51.17	50.80	7	15,519	0.05%
2023/04/27	97	49.48	98	48.44	49.30	-1	15,715	-0.01%
2023/04/26	96	48.82	93	47.92	49.10	3	15,602	0.02%
2023/04/25	35	47.59	58.2	48.90	47.55	-23.2	15,561	-0.15%
2023/04/24	83	51.18	77	51.66	50.80	6	15,651	0.04%
2023/04/21	30	52.75	21	52.77	51.00	9	16,233	0.06%
2023/04/20	6	58.77	5.2	58.18	56.10	0.8	15,952	0.01%
2023/04/19	26	61.68	25	60.93	60.00	1	15,709	0.01%
2023/04/18	12	57.73	15.1	57.94	59.20	-3.1	14,989	-0.02%
2023/04/17	17	54.06	37	53.94	53.90	-20	14,833	-0.13%
2023/04/14	38	52.71	38.1	53.85	52.70	-0.1	14,809	0.00%
2023/04/13	73.1	54.46	54	53.63	53.10	19.1	14,713	0.13%
2023/04/12	87.1	53.15	92	53.11	52.50	-5	14,240	-0.03%
2023/04/11	59	52.27	48	51.49	52.20	11	13,914	0.08%
2023/04/10	4	51.23	6	51.20	51.40	-2	13,711	-0.01%
2023/04/07	42	50.72	49	52.07	50.80	-7	13,678	-0.05%
2023/04/06	54.2	52.23	53	51.81	51.90	1.2	13,603	0.01%
2023/03/31	46	51.42	43	51.76	51.50	3	13,485	0.02%
2023/03/30	78	50.93	70	51.28	50.70	8	13,582	0.06%
2023/03/29	83	50.27	82	49.29	51.10	1	13,391	0.01%
2023/03/28	22	50.29	25	49.87	48.50	-3	13,112	-0.02%
2023/03/27	6	47.99	0	0.00	48.05	6	12,701	0.05%
2023/03/24	4	47.53	1	47.00	47.50	3	12,630	0.02%
2023/03/23	2	46.60	0	0.00	45.95	2	12,567	0.02%
2023/03/22	11	45.68	11	46.15	46.35	0	12,608	0.00%
2023/03/21	62	45.49	59	46.19	45.45	3	12,623	0.02%
2023/03/20	21	46.04	25	45.72	45.80	-4	12,591	-0.03%
2023/03/17	10	43.29	11	43.85	43.10	-1	12,405	-0.01%
2023/03/15	0	47.95	0	0.00	46.55	0	12,378	0.00%
2023/03/14	21	47.00	21	46.92	47.00	0	12,440	0.00%
2023/03/13	5	47.30	2	46.80	47.10	3	12,889	0.02%
2023/03/10	1	49.55	4	49.50	48.20	-3	14,009	-0.02%
2023/03/09	21	50.59	22	52.28	50.60	-1	14,839	-0.01%
2023/03/08	30	51.72	37	50.85	51.80	-7	15,272	-0.05%
2023/03/07	6	51.12	24.1	51.47	50.90	-18.1	15,925	-0.11%
2023/03/06	20	49.29	1.5	49.30	49.10	18.5	15,791	0.12%
2023/03/03	8	48.41	7	48.58	48.25	1	15,673	0.01%
2023/03/02	2	48.15	2	48.28	48.20	0	15,631	0.00%
2023/03/01	1	48.00	0	0.00	47.35	1	15,591	0.01%
2023/02/24	39.2	48.04	42	48.61	47.60	-2.9	15,639	-0.02%
2023/02/23	69	48.06	65	48.31	48.00	4	15,656	0.03%
2023/02/22	26.5	49.11	25	49.70	48.70	1.5	15,445	0.01%
2023/02/21	30	54.49	32	54.77	54.10	-2	15,113	-0.01%
2023/02/20	47	53.29	47.1	52.57	55.00	-0.1	14,783	0.00%
2023/02/17	33.1	51.33	33	51.88	51.30	0.1	14,276	0.00%
2023/02/16	8	51.88	60.1	50.99	52.20	-52.1	14,087	-0.37%
2023/02/15	6.1	50.55	4.3	50.46	50.40	1.9	13,916	0.01%
2023/02/14	85.2	50.00	108	50.79	49.70	-22.9	13,857	-0.16%	大賣/
2023/02/13	81.1	51.53	78.1	51.35	50.70	3	13,710	0.02%
2023/02/10	116	52.54	143.1	51.48	51.50	-27.1	13,452	-0.20%	大買/大賣/
2023/02/09	43	49.62	49.1	49.13	50.70	-6.1	12,702	-0.05%
2023/02/08	67.2	49.75	114	50.58	49.10	-46.8	12,586	-0.37%	大賣/
2023/02/07	3.1	49.03	2.1	49.37	49.40	1	12,211	0.01%
2023/02/06	10	48.88	3.1	48.75	48.55	7	12,110	0.06%
2023/02/03	46.1	48.01	42	49.15	47.65	4.1	11,964	0.03%
2023/02/02	104	49.65	60	49.28	49.60	44	11,797	0.37%	大買/
2023/02/01	82.1	48.66	93.1	49.45	48.40	-11.1	11,384	-0.10%
2023/01/31	217.2	48.94	247	49.16	49.40	-29.9	11,123	-0.27%	大買/大賣/
2023/01/30	174	48.48	143	46.23	48.85	31	10,565	0.29%	大買/大賣/
2023/01/17	53	42.87	84	43.91	44.45	-31	10,143	-0.31%
2023/01/16	102	42.06	73	42.17	42.10	29	9,662	0.30%	大買/
2023/01/13	210	41.80	210	42.44	42.00	0	9,590	0.00%	大買/大賣/
2023/01/12	120	42.39	120	42.17	42.50	0	9,425	0.00%	大買/大賣/
2023/01/11	56	42.80	54.2	43.93	42.30	1.8	9,065	0.02%
2023/01/10	52	44.69	9	44.21	44.85	43	8,348	0.52%
2023/01/09	1	40.00	2	40.68	40.80	-1	8,206	-0.01%
2023/01/06	1	39.35	0	0.00	39.50	1	8,114	0.01%
2023/01/05	5.1	40.14	6	40.35	39.60	-0.9	8,046	-0.01%
2023/01/04	6	42.04	2	41.68	41.65	4	7,904	0.05%
2023/01/03	12	41.25	10	40.57	41.60	2	7,805	0.03%
2022/12/30	3	40.17	3	40.50	39.80	0	7,719	0.00%
2022/12/29	0.1	40.00	158	40.52	39.95	-158	7,708	-2.05%	大賣/鉅額交易
2022/12/28	8	41.16	2.1	41.06	40.70	5.9	7,677	0.08%
2022/12/27	15	41.98	19	42.12	41.80	-4	7,597	-0.05%
2022/12/26	138	42.82	2	42.55	42.25	136	7,521	1.81%	大買/鉅額交易
2022/12/23	76	42.04	72	42.35	41.60	4	7,400	0.05%
2022/12/22	144	44.94	118	45.25	43.10	26	7,244	0.36%	大買/大賣/
2022/12/21	0	46.80	23	47.68	47.85	-23	7,004	-0.33%
2022/12/20	3	47.07	0	0.00	46.80	3	6,985	0.04%
2022/12/19	38.1	49.72	1	48.85	49.50	37.1	7,022	0.53%
2022/12/16	10	51.01	0	0.00	51.00	10	7,104	0.14%
2022/12/15	0	0.00	0	54.80	54.00	0	7,117	0.00%
2022/12/14	0	0.00	25	54.48	54.70	-25	7,095	-0.35%
2022/12/13	10	51.70	1.1	52.29	51.70	9	7,041	0.13%
2022/12/12	4	52.17	5	52.04	52.00	-1	7,009	-0.01%
2022/12/09	1	51.50	16	51.39	51.50	-15	7,003	-0.21%
2022/12/08	3	49.50	2	49.40	50.50	1	7,085	0.01%
2022/12/07	21	48.78	1	48.25	49.20	20	7,066	0.28%
2022/12/06	2	51.31	8	52.09	52.80	-6	6,959	-0.09%
2022/12/05	46	53.20	180	52.18	53.00	-134	6,922	-1.94%	大賣/鉅額交易
2022/12/02	231	51.59	130	51.92	51.20	101	6,501	1.55%	大買/大賣/鉅額交易
2022/12/01	133	49.40	224	48.23	51.30	-91	5,283	-1.72%	大買/大賣/
2022/11/30	253	45.47	140.1	44.73	46.65	113	4,347	2.60%	大買/大賣/鉅額交易
2022/11/29	69	41.93	16	40.23	42.45	53	3,858	1.37%
2022/11/28	1	37.95	0	0.00	38.60	1	3,050	0.03%
2022/11/24	1	36.45	0	0.00	35.60	1	2,940	0.03%
2022/11/23	28	36.25	28	36.20	36.25	0	2,940	0.00%
2022/11/22	33	36.24	40	36.80	36.00	-7	2,943	-0.24%
2022/11/18	1	35.35	0	0.00	35.95	1	2,836	0.04%
2022/11/17	0	0.00	2	34.65	34.35	-2	2,771	-0.07%
2022/11/10	7	34.51	9	34.61	34.30	-2	2,877	-0.07%
2022/11/09	0	33.50	0	0.00	33.50	0	2,864	0.00%
2022/11/08	0.1	34.00	0	0.00	33.90	0.1	2,922	0.00%
2022/11/07	5	33.57	3	32.70	33.35	2	2,959	0.07%
2022/11/02	2	32.00	0	0.00	31.60	2	3,204	0.06%
2022/11/01	1	28.60	1	29.50	30.00	0	3,324	0.00%
2022/10/21	0	0.00	6	30.10	29.30	-6	3,527	-0.17%
2022/10/19	6	32.00	0	0.00	31.50	6	3,641	0.16%
2022/10/12	10	33.90	13	32.92	33.20	-3	3,764	-0.08%
2022/10/11	0	0.00	3	35.25	33.00	-3	3,802	-0.08%
2022/10/07	0	0.00	2	36.20	36.00	-2	3,851	-0.05%
2022/10/06	8	35.59	0	0.00	36.20	8	3,962	0.20%
2022/10/05	3	36.00	1	35.90	36.00	2	4,061	0.05%
2022/10/04	3	34.70	0	0.00	34.85	3	4,130	0.07%
2022/10/03	0	0.00	2	34.00	33.25	-2	4,175	-0.05%
2022/09/29	0	0.00	3	34.30	33.55	-3	4,352	-0.07%
2022/09/26	0	0.00	4	35.55	35.90	-4	4,622	-0.09%
2022/09/23	5	39.94	4	39.79	37.55	1	4,669	0.02%
2022/09/22	2	38.88	1	39.50	40.20	1	4,665	0.02%
2022/09/20	0	0.00	2	38.85	38.80	-2	4,621	-0.04%
2022/09/19	0	0.00	2	37.25	37.00	-2	4,579	-0.04%
2022/09/16	0	0.00	6	39.30	38.55	-6	4,541	-0.13%
2022/09/15	5	39.95	3	40.02	39.90	2	4,487	0.04%
2022/09/14	2	38.70	2	38.55	38.70	0	4,368	0.00%
2022/09/12	3	38.40	2	39.40	39.00	1	4,261	0.02%
2022/09/08	1	36.85	0	0.00	36.45	1	4,179	0.02%
2022/09/07	2	33.00	1	34.00	34.10	1	4,083	0.02%
2022/09/06	2	33.95	3	33.43	33.65	-1	4,059	-0.02%
2022/09/05	4	34.54	6	36.18	34.60	-2	4,000	-0.05%
2022/09/02	0	0.00	1	38.00	37.90	-1	3,869	-0.03%
2022/09/01	1	37.80	0	0.00	37.65	1	3,844	0.03%
2022/08/31	3	38.63	1	38.90	39.00	2	3,813	0.05%
2022/08/30	4	38.49	0	0.00	38.80	4	3,784	0.11%
2022/08/29	1	38.25	4	38.08	38.00	-3	3,757	-0.08%
2022/08/26	6	39.98	0	0.00	39.35	6	3,727	0.16%
2022/08/25	6	40.68	16	40.03	41.15	-10	3,665	-0.27%
2022/08/24	0	0.00	1	38.75	38.60	-1	3,583	-0.03%
2022/08/23	0	0.00	5	39.18	38.85	-5	3,557	-0.14%
2022/08/22	13	39.71	1	39.65	39.05	12	3,516	0.34%
2022/08/19	4	38.79	1	38.70	39.90	3	3,461	0.09%
2022/08/17	0	0.00	4	37.55	37.55	-4	3,289	-0.12%
2022/08/15	0	0.00	4	37.75	38.00	-4	3,211	-0.12%
2022/08/12	3	36.30	0	0.00	36.05	3	3,136	0.10%
2022/08/09	0	0.00	3.2	33.69	35.05	-3.2	2,803	-0.11%
2022/08/08	1	32.00	9	32.21	33.70	-8	2,654	-0.30%
2022/08/05	0	0.00	10.1	30.65	30.65	-10.1	2,488	-0.41%
2022/08/04	6	27.83	3	27.37	27.90	3	2,438	0.12%
2022/08/03	0	28.49	12	28.43	26.60	-12	2,392	-0.50%
2022/08/02	6	28.88	24	28.28	28.50	-18	2,340	-0.77%
2022/08/01	7	28.87	2	29.90	29.00	5	2,309	0.22%
2022/07/29	3	29.62	8.1	29.67	30.05	-5.1	2,279	-0.22%
2022/07/28	5	28.79	0	0.00	28.50	5	2,211	0.23%
2022/07/27	0.2	28.05	3	29.13	29.15	-2.8	2,179	-0.13%
2022/07/26	5	28.77	36	30.31	29.45	-31	2,130	-1.46%
2022/07/25	8	29.11	12	29.58	30.40	-4	2,028	-0.20%
2022/07/22	0	0.00	24	27.59	27.65	-24	1,935	-1.24%
2022/07/21	0	0.00	1	27.40	28.10	-1	1,903	-0.05%
2022/07/20	20	27.60	24	27.83	27.10	-4	1,863	-0.21%
2022/07/19	25	27.16	0	0.00	27.50	25	1,835	1.36%
2022/07/18	12	27.20	20	27.45	28.00	-8	1,802	-0.44%
2022/07/15	76	26.38	5	26.57	26.25	71	1,754	4.05%
2022/07/14	3	26.87	4	26.55	28.15	-1	1,684	-0.06%
2022/07/13	5	28.66	52	28.31	29.50	-47	1,568	-3.00%
2022/07/12	54	28.48	1	27.85	29.00	53	1,442	3.67%
2022/07/11	0	0.00	2	27.18	27.00	-2	1,328	-0.15%
2022/07/08	4	27.04	5	27.14	27.00	-1	1,262	-0.08%
2022/07/07	1	25.20	15	25.61	25.85	-14	1,126	-1.24%
2022/07/06	8	24.86	7	25.14	23.50	1	1,055	0.09%
2022/07/05	7	24.74	8	25.08	25.85	-1	972	-0.10%
2022/07/04	1	23.90	1	25.85	25.85	0	808	0.00%
2022/07/01	2	23.23	20	23.16	23.50	-18	680	-2.65%
2022/06/30	30	21.89	2	21.85	22.60	28	560	4.99%
2022/06/29	0	0.00	5	20.60	20.60	-5	431	-1.16%
2022/06/10	0	0.00	0	19.70	19.70	0	374	0.00%
2022/05/26	0	0.00	1	18.80	18.70	-1	362	-0.28%
2022/05/23	1	20.60	1	19.90	19.95	0	353	0.00%
2022/05/12	0	0.00	5	19.40	18.55	-5	296	-1.69%
2022/05/05	0	0.00	1	18.35	18.35	-1	275	-0.36%
2022/04/27	1	18.15	0	0.00	18.05	1	279	0.36%
2022/04/20	0	0.00	1	19.25	18.70	-1	238	-0.42%
2022/04/19	0	0.00	3	18.60	18.80	-3	227	-1.32%
2022/04/14	1	18.10	0	0.00	18.10	1	218	0.46%
2022/04/13	0	0.00	5	18.10	18.20	-5	221	-2.25%
2022/04/11	0	0.00	5	18.15	18.40	-5	276	-1.81%
2022/04/07	0	18.50	0	0.00	18.00	0	298	0.00%
2022/03/31	0	18.28	0	0.00	18.15	0	399	0.00%
2022/03/25	0	0.00	5	18.15	18.10	-5	391	-1.28%
2022/03/21	0	0.00	10	18.03	17.85	-10	392	-2.55%
2022/01/04	0	0.00	2	20.40	19.90	-2	755	-0.26%
2021/12/30	2	20.05	0	0.00	20.10	2	710	0.28%
2021/12/29	0	19.85	1	19.85	19.85	-1	691	-0.14%
2021/12/10	17	19.82	17	20.03	18.70	0	614	0.00%
2021/11/23	5	19.76	5	19.80	19.15	0	508	0.00%
2021/11/22	4	19.80	4	19.95	19.65	0	470	0.00%
2021/11/18	0	0.00	0	19.38	19.70	0	435	0.00%
2021/11/17	6	19.83	5	20.32	19.95	1	408	0.24%
2021/09/29	0	0.00	1	17.95	17.95	-1	661	-0.15%
2021/08/16	3	18.10	0	0.00	18.20	3	932	0.32%
2021/08/13	0	0.00	3	18.05	17.95	-3	942	-0.32%
2021/08/02	0	19.20	0	0.00	19.15	0	992	0.00%
2021/07/26	5	21.20	5	21.40	21.05	0	1,021	0.00%
2021/07/22	3	19.75	0	0.00	19.65	3	960	0.31%
2021/07/14	2	19.65	2	19.75	19.50	0	1,241	0.00%
2021/07/12	0	0.00	1	18.90	18.90	-1	1,227	-0.08%
2021/07/06	1	19.45	0	0.00	19.35	1	1,328	0.08%
2021/06/02	50	20.29	50	20.48	20.00	0	1,790	0.00%
2021/06/01	2	20.00	0	0.00	20.05	2	1,687	0.12%
2021/05/14	0	0.00	5	17.40	17.30	-5	1,724	-0.29%
2021/05/13	0	0.00	1	16.50	17.40	-1	1,710	-0.06%
2021/05/11	0	0.00	11	19.18	19.10	-11	1,660	-0.66%
2021/05/10	0	0.00	1	20.90	20.60	-1	1,641	-0.06%
2021/05/06	0	0.00	2.5	20.65	20.20	-2.5	1,636	-0.15%
2021/05/04	0.2	21.30	0	0.00	20.45	0.2	1,627	0.01%
2021/05/03	0	0.00	2	22.50	21.80	-2	1,607	-0.12%
2021/04/29	0	0.00	2	23.15	22.90	-2	1,598	-0.13%
2021/04/28	2	23.45	0	0.00	23.30	2	1,599	0.13%
2021/04/27	40	24.15	40	24.02	24.20	0	1,594	0.00%
2021/04/23	2	23.10	0	0.00	23.10	2	1,457	0.14%
2021/04/22	0	24.00	0	0.00	22.95	0	1,422	0.00%
2021/04/20	0	0.00	2	23.70	24.25	-2	1,312	-0.15%
2021/04/19	2	24.25	0	0.00	24.00	2	1,310	0.15%
2021/04/14	0.1	24.80	0	0.00	25.70	0.1	1,256	0.01%
2021/04/13	3	25.45	1	25.10	25.90	2	1,261	0.16%
2021/04/12	0	26.45	0	0.00	26.05	0	1,247	0.00%
2021/04/09	2.2	25.62	2	25.55	25.95	0.2	1,216	0.02%
2021/04/07	0	0.00	2	25.10	25.20	-2	1,139	-0.18%
2021/04/06	4	25.24	0	0.00	25.25	4	1,131	0.35%
2021/04/01	9	25.33	7	25.23	25.25	2	1,108	0.18%
2021/03/31	0	24.25	0	0.00	24.10	0	993	0.00%
2021/03/26	0	0.00	4	22.90	23.30	-4	979	-0.41%
2021/03/25	0	23.80	0	0.00	23.35	0	975	0.00%
2021/03/19	7	24.19	0	0.00	24.40	7	967	0.72%
2021/03/18	0	0.00	2.1	24.20	24.25	-2.1	971	-0.22%
2021/03/15	0	0.00	2	23.85	24.10	-2	1,021	-0.20%
2021/03/12	3	23.60	0	0.00	24.00	3	1,021	0.29%
2021/03/11	2	23.45	0	0.00	23.75	2	1,011	0.20%
2021/03/04	0	23.80	0	0.00	22.80	0	1,185	0.00%
2021/02/22	31	25.01	31	25.08	24.65	0	1,356	0.00%
2021/02/18	2	23.85	0	0.00	24.10	2	1,397	0.14%
2021/01/25	0	0.00	0	22.15	22.85	0	1,626	0.00%
2021/01/21	0	0.00	0	23.20	21.65	0	1,631	0.00%
2021/01/20	0	0.00	2	23.20	22.35	-2	1,622	-0.12%
2021/01/13	1	25.40	3	25.18	25.00	-2	1,622	-0.12%
2021/01/12	0	0.00	4	25.35	25.15	-4	1,635	-0.24%
2021/01/08	1	25.50	0	0.00	25.40	1	1,676	0.06%
2021/01/07	1	26.50	0	0.00	26.50	1	1,655	0.06%
2021/01/04	0	0.00	2	27.15	27.00	-2	1,680	-0.12%
2020/12/31	1	26.85	2	27.08	26.95	-1	1,715	-0.06%
2020/12/29	0	0.00	1	26.30	26.25	-1	1,706	-0.06%
2020/12/28	3	26.35	0	0.00	26.40	3	1,710	0.18%
2020/12/24	2	26.30	0	0.00	26.20	2	1,717	0.12%
2020/12/22	4	27.00	5	26.24	26.00	-1	1,777	-0.06%
2020/12/21	5	26.60	0	0.00	26.60	5	1,820	0.27%
2020/12/14	2	26.80	0	0.00	26.60	2	1,941	0.10%
2020/12/11	0	0.00	1	26.20	26.30	-1	1,985	-0.05%
2020/12/10	0	0.00	1	27.75	27.10	-1	2,064	-0.05%
2020/12/09	1	28.00	0	0.00	27.80	1	2,183	0.05%
2020/12/04	1	29.30	2	28.85	28.75	-1	2,314	-0.04%
2020/12/03	21	30.18	12	29.55	29.30	9	2,294	0.39%
2020/12/02	0	0.00	1	28.50	28.35	-1	2,111	-0.05%
2020/12/01	0	0.00	3	28.15	27.70	-3	2,160	-0.14%
2020/11/27	3	29.00	14	28.89	28.80	-11	2,428	-0.45%
2020/11/26	0	0.00	7	28.41	28.60	-7	2,423	-0.29%
2020/11/25	2	28.03	4	28.58	28.30	-2	2,427	-0.08%
2020/11/24	7	28.15	15	28.61	28.15	-8	2,414	-0.33%
2020/11/23	0	0.00	17	28.48	28.50	-17	2,420	-0.70%
2020/11/20	26	29.01	40	28.63	28.70	-14	2,430	-0.58%
2020/11/19	15	28.20	23	28.12	28.20	-8	2,408	-0.33%
2020/11/18	51	28.16	27	28.14	28.35	24	2,416	0.99%
2020/11/17	57	28.13	5	28.00	28.15	52	2,480	2.10%
2020/11/12	0	0.00	2	26.55	26.35	-2	2,664	-0.08%
2020/11/10	4	26.35	0	0.00	26.20	4	2,921	0.14%
2020/11/09	3	27.40	4	27.36	27.10	-1	3,255	-0.03%
2020/11/06	4	26.83	1	26.55	26.35	3	3,287	0.09%
2020/10/20	0	0.00	1	27.00	26.70	-1	4,326	-0.02%
2020/10/19	1	26.95	1	27.10	26.50	0	4,379	0.00%
2020/10/16	1	25.55	0	0.00	25.55	1	4,499	0.02%
2020/10/15	1	26.35	0	0.00	26.00	1	4,547	0.02%
2020/10/14	0	0.00	2	26.55	26.55	-2	4,581	-0.04%
2020/10/12	1	25.80	0	0.00	26.15	1	4,650	0.02%
2020/10/08	3	27.40	0	0.00	27.30	3	4,665	0.06%
2020/10/06	2	27.20	0	0.00	27.40	2	4,740	0.04%
2020/09/25	5	26.27	3	27.55	26.25	2	5,952	0.03%
2020/09/24	0	0.00	10	27.41	27.35	-10	6,373	-0.16%
2020/09/23	3	28.35	0	0.00	28.25	3	6,663	0.05%
2020/09/22	0	0.00	3	28.00	28.25	-3	6,990	-0.04%
2020/09/17	5	29.90	0	0.00	29.95	5	7,144	0.07%
2020/09/16	4	30.61	7	30.73	29.90	-3	7,134	-0.04%
2020/09/15	11	31.57	13	31.20	30.65	-2	7,208	-0.03%
2020/09/14	28	30.84	35	30.72	30.70	-7	7,299	-0.10%
2020/09/11	17	30.24	4	29.85	30.25	13	7,170	0.18%
2020/09/10	4	30.15	3	30.42	29.80	1	7,122	0.01%
2020/09/09	3	29.32	1	30.10	29.30	2	7,078	0.03%
2020/09/04	6	29.60	6	30.35	29.95	0	7,055	0.00%
2020/09/03	20	30.30	14	30.40	30.10	6	7,016	0.09%
2020/09/02	10	30.58	2	30.58	31.10	8	6,930	0.12%
2020/09/01	5	28.05	0	0.00	28.30	5	6,792	0.07%
2020/08/31	2	27.90	0	0.00	27.95	2	6,787	0.03%
2020/08/27	0	0.00	1	27.55	27.40	-1	6,824	-0.01%
2020/08/24	0	0.00	1	27.70	27.45	-1	6,819	-0.01%
2020/08/21	1	27.40	0	0.00	27.75	1	6,827	0.01%
2020/08/19	10	30.22	20	29.94	28.60	-10	6,700	-0.15%
2020/08/18	16	31.71	20	30.99	30.85	-4	6,735	-0.06%
2020/08/17	13	32.48	15	32.02	31.55	-2	6,751	-0.03%
2020/08/14	21	31.97	9	32.13	31.80	12	6,747	0.18%
2020/08/13	27	32.27	45	32.53	33.05	-18	6,606	-0.27%
2020/08/12	12	29.46	10	29.75	30.10	2	6,279	0.03%
2020/08/11	0	0.00	2	27.40	27.40	-2	6,228	-0.03%
2020/08/07	5	28.04	0	0.00	28.20	5	6,290	0.08%
2020/08/06	4	28.29	0	0.00	28.20	4	6,313	0.06%
2020/08/04	0	0.00	2	28.95	28.85	-2	6,458	-0.03%
2020/08/03	0	0.00	2	28.08	28.20	-2	6,424	-0.03%
2020/07/31	2	28.30	2	28.00	28.35	0	6,419	0.00%
2020/07/30	9	27.66	5	27.80	27.75	4	6,375	0.06%
2020/07/29	2	27.43	1	26.85	27.30	1	6,357	0.02%
2020/07/28	2	28.18	29	26.98	26.60	-27	6,282	-0.43%
2020/07/27	24	30.87	61	31.59	28.85	-37	6,184	-0.60%
2020/07/24	88	32.30	83	33.15	31.80	5	6,070	0.08%
2020/07/23	8	31.76	24	31.57	31.20	-16	5,660	-0.28%
2020/07/22	18	32.27	24	31.73	31.75	-6	5,608	-0.11%
2020/07/21	27	31.10	22	31.47	31.75	5	5,490	0.09%
2020/07/20	6	28.72	0	0.00	30.20	6	5,490	0.11%
2020/07/17	15	30.33	16	29.67	29.25	-1	5,456	-0.02%
2020/07/16	23	30.42	0	0.00	30.55	23	5,427	0.42%
2020/07/15	12	30.83	18	30.34	29.55	-6	5,381	-0.11%
2020/07/14	29	31.84	56	30.94	30.75	-27	5,345	-0.51%
2020/07/13	54	31.07	6	31.20	31.50	48	5,304	0.90%
2020/07/10	5	31.50	18	31.79	31.50	-13	5,255	-0.25%
2020/07/09	4	36.80	0	0.00	34.00	4	5,149	0.08%
2020/07/08	17	34.73	2	35.35	35.25	15	5,049	0.30%
2020/07/07	98	36.04	108	35.56	35.35	-10	4,966	-0.20%	大賣/
2020/07/06	2	35.20	19.5	34.39	35.30	-17.5	4,304	-0.41%
2020/07/03	38	31.39	41	31.37	32.10	-3	4,067	-0.07%
2020/07/02	18	28.29	40	28.39	29.20	-22	3,614	-0.61%
2020/07/01	59	25.69	57	25.88	26.55	2	3,275	0.06%
2020/06/30	4	24.21	2	24.65	24.25	2	2,928	0.07%
2020/06/24	9	23.33	8	22.95	23.30	1	2,747	0.04%
2020/06/22	26	23.69	23	23.74	23.45	3	2,670	0.11%
2020/06/18	0	0.00	10	22.10	22.15	-10	2,359	-0.42%
2020/06/12	0	0.00	10	21.10	21.10	-10	2,282	-0.44%
2020/06/11	0	0.00	3	21.70	21.10	-3	2,307	-0.13%
2020/06/04	0	0.00	5	24.35	23.85	-5	2,291	-0.22%
2020/05/28	10	23.60	0	0.00	23.25	10	2,163	0.46%
2020/05/27	0	0.00	35	24.83	24.45	-35	2,127	-1.65%
2020/05/26	1	24.60	2	24.33	24.40	-1	2,088	-0.05%
2020/05/25	7	24.30	52	24.69	24.75	-45	2,046	-2.20%
2020/05/22	16	23.89	11	23.90	23.50	5	1,933	0.26%
2020/05/21	68	23.89	10	23.53	23.90	58	1,837	3.16%
2020/05/20	2	21.75	0	0.00	21.75	2	1,726	0.12%
2020/05/18	22	22.37	46	22.56	20.95	-24	1,723	-1.39%
2020/05/15	29	22.44	5	21.97	22.45	24	1,652	1.45%
2020/05/14	25	22.97	5	23.50	22.50	20	1,597	1.25%
2020/05/13	2	23.85	0	0.00	23.90	2	1,555	0.13%
2020/05/12	4	23.25	42	22.73	23.80	-38	1,517	-2.50%
2020/05/11	41	22.20	1	22.40	22.40	40	1,391	2.87%
2020/05/08	15	20.42	5	20.50	20.40	10	1,312	0.76%
2020/04/30	4	19.39	0	0.00	19.15	4	1,273	0.31%
2020/04/29	8	18.38	5	18.65	18.90	3	1,251	0.24%
2020/04/24	0	0.00	11	16.45	16.10	-11	1,224	-0.90%
2020/04/23	11	16.60	0	0.00	16.60	11	1,194	0.92%
2020/04/20	0	0.00	10	15.80	15.80	-10	1,237	-0.81%
2020/04/16	24	15.54	24	15.60	15.80	0	1,261	0.00%
2020/04/14	0	15.70	0	0.00	15.05	0	1,285	0.00%
2020/03/24	30	10.83	30	10.67	10.55	0	2,119	0.00%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/12	2	17.30	0	0.00	17.30	2	2,114	0.09%
2020/03/10	0	0.00	1	19.25	19.40	-1	2,077	-0.05%
2020/03/05	1	20.15	0	0.00	19.95	1	2,070	0.05%
2020/02/21	0	21.05	0	0.00	20.95	0	2,151	0.00%
2020/02/14	0	21.35	0	0.00	21.30	0	2,257	0.00%
2020/02/13	0	21.30	0	0.00	21.10	0	2,263	0.00%
2020/02/07	2	20.25	0	0.00	20.25	2	2,345	0.09%
2020/02/06	4	21.19	0	0.00	21.20	4	2,381	0.17%
2020/01/30	0	0.00	3	22.35	22.35	-3	2,811	-0.11%
2020/01/20	1	24.80	1	24.80	24.80	0	2,962	0.00%
2020/01/17	6	24.76	0	0.00	24.70	6	3,082	0.19%
2020/01/16	0	0.00	2	25.30	25.00	-2	3,070	-0.07%
2020/01/15	0	0.00	1	25.30	25.35	-1	3,060	-0.03%
2020/01/14	0	0.00	2	25.50	25.65	-2	3,036	-0.07%
2020/01/13	7	24.19	5	24.48	24.65	2	2,964	0.07%
2020/01/09	0	0.00	1	24.65	24.35	-1	3,019	-0.03%
2020/01/08	2	24.30	0	0.00	24.20	2	3,003	0.07%
2020/01/07	7	25.37	0	0.00	25.20	7	2,965	0.24%
2020/01/06	11	25.72	16	25.55	25.50	-5	2,817	-0.18%
2020/01/03	0	0.00	6	25.74	25.05	-6	2,734	-0.22%
2020/01/02	1	25.95	6	25.58	25.75	-5	2,654	-0.19%
2019/12/31	9	25.11	9	25.21	25.55	0	2,553	0.00%
2019/12/30	5.4	23.90	5	24.05	23.90	0.4	2,237	0.02%
2019/12/24	3	23.67	3	23.82	23.25	0	2,250	0.00%
2019/12/20	7	23.35	0	0.00	23.35	7	2,311	0.30%
2019/12/18	0	0.00	1	23.00	23.05	-1	2,398	-0.04%
2019/12/12	7	23.64	0	0.00	23.25	7	2,349	0.30%
2019/12/11	12	24.98	11	24.96	24.00	1	2,311	0.04%
2019/12/10	0	0.00	1	23.80	23.60	-1	2,205	-0.05%
2019/12/06	1	23.85	0	0.00	23.80	1	2,190	0.05%
2019/11/28	7	24.49	7	24.44	24.20	0	2,190	0.00%
2019/11/25	2	24.20	0	0.00	24.20	2	2,147	0.09%
2019/11/22	10	25.20	0	0.00	24.85	10	2,135	0.47%
2019/11/19	11	25.47	11	25.60	25.50	0	2,120	0.00%
2019/11/14	10	24.55	0	0.00	24.60	10	2,032	0.49%
2019/11/13	3	25.05	0	0.00	25.10	3	2,016	0.15%
2019/11/06	2	25.45	6	25.45	25.15	-4	1,866	-0.21%
2019/11/05	6	27.23	3	27.60	26.35	3	1,813	0.17%
2019/11/04	20	27.53	20	28.00	27.60	0	1,767	0.00%
2019/11/01	2	25.95	14	27.29	27.45	-12	1,654	-0.73%
2019/10/31	2	25.70	0	0.00	25.60	2	1,565	0.13%
2019/10/30	4	26.26	3	26.18	26.40	1	1,532	0.07%
2019/10/29	9	27.16	5	26.58	25.85	4	1,464	0.27%
2019/10/28	6	25.18	4	25.48	25.95	2	1,234	0.16%
2019/10/25	4	23.75	4	23.93	23.60	0	1,054	0.00%
2019/10/17	2	23.13	2	23.30	23.10	0	928	0.00%
2019/10/07	0	0.00	10	21.93	21.75	-10	845	-1.18%
2019/10/03	0	0.00	10	22.85	22.75	-10	849	-1.18%
2019/10/02	20	22.95	2	22.55	22.60	18	843	2.13%
2019/09/25	0	0.00	2	23.00	22.30	-2	787	-0.25%
2019/09/24	42	22.35	38	22.25	22.75	4	705	0.57%
2019/09/11	5	20.55	5	20.55	20.50	0	598	0.00%
2019/09/03	8	21.73	6	22.00	21.10	2	674	0.30%
2019/08/26	2	19.60	0	0.00	19.65	2	633	0.32%
2019/08/22	7	20.98	7	21.31	21.25	0	619	0.00%
2019/08/16	0	0.00	3	19.83	19.80	-3	589	-0.51%
2019/07/23	2	23.00	2	22.68	22.75	0	572	0.00%
2019/07/16	20	22.97	20	22.70	22.45	0	571	0.00%
2019/07/10	0	0.00	2	22.65	22.15	-2	602	-0.33%
2019/07/05	9	22.78	0	0.00	22.70	9	606	1.48%
2019/06/18	0	0.00	2	21.10	21.05	-2	702	-0.28%
2019/06/17	1	21.25	1	21.60	21.20	0	710	0.00%
2019/06/14	9	21.14	6	21.13	21.75	3	698	0.43%
2019/06/13	0	0.00	1	19.85	19.80	-1	700	-0.14%
2019/06/12	1	20.15	0	0.00	20.15	1	704	0.14%
2019/06/11	0	0.00	2	19.00	19.15	-2	709	-0.28%
2019/06/03	0	0.00	6	19.50	19.45	-6	813	-0.74%
2019/05/29	0	0.00	5	19.45	19.35	-5	878	-0.57%
2019/05/28	11	19.60	0	0.00	19.60	11	902	1.22%
2019/05/17	0	0.00	5	19.50	19.50	-5	1,411	-0.35%
2019/05/16	2	20.75	0.2	20.35	20.35	1.8	1,407	0.13%
2019/05/10	0	0.00	10	20.83	20.35	-10	1,417	-0.71%
2019/04/03	0	0.00	1	27.10	27.05	-1	1,656	-0.06%
2019/04/01	0	0.00	0.3	26.10	26.25	-0.3	1,715	-0.02%
2019/03/28	1	25.80	0	0.00	26.15	1	1,694	0.06%
2019/03/27	1	26.00	0	0.00	25.85	1	1,688	0.06%
2019/03/21	4	28.49	4	28.14	27.65	0	1,621	0.00%
2019/03/18	3	28.12	1	27.80	27.80	2	1,586	0.13%
2019/03/14	3	27.85	3	27.35	27.15	0	1,600	0.00%
2019/03/13	1	27.20	1	27.20	27.45	0	1,604	0.00%
2019/03/12	1	27.45	2	27.55	27.20	-1	1,647	-0.06%
2019/03/11	1	27.00	1	27.55	27.45	0	1,661	0.00%
2019/03/08	1	27.25	3	27.12	27.45	-2	1,661	-0.12%
2019/03/07	4	28.23	6	28.31	27.85	-2	1,644	-0.12%
2019/03/06	8	27.60	1	27.20	27.65	7	1,588	0.44%
2019/03/05	3	27.43	2	28.00	27.45	1	1,581	0.06%
2019/03/04	3	28.13	1	28.55	28.45	2	1,556	0.13%
2019/02/27	2	28.10	1	27.70	28.10	1	1,531	0.07%
2019/02/26	3	28.30	5	28.71	28.10	-2	1,509	-0.13%
2019/02/25	6	28.34	5	28.42	28.50	1	1,456	0.07%
2019/02/22	3	27.55	12	27.37	27.15	-9	1,379	-0.65%
2019/02/21	32	26.71	22	26.90	27.15	10	1,278	0.78%
2019/02/20	13	24.55	6	24.73	24.95	7	1,096	0.64%
2019/02/18	1	22.55	0	0.00	22.30	1	1,003	0.10%
2019/01/30	5	22.70	0	0.00	22.55	5	1,042	0.48%
2019/01/28	0	0.00	1	23.05	22.60	-1	1,031	-0.10%
2019/01/25	1	22.00	0	0.00	21.85	1	1,010	0.10%
2019/01/15	1	22.75	1	22.85	22.70	0	1,001	0.00%
2019/01/09	22	24.60	22	23.13	22.90	0	942	0.00%
2019/01/08	0	0.00	1	23.30	23.50	-1	895	-0.11%
2019/01/07	18	24.51	13	24.20	23.90	5	880	0.57%
2019/01/03	1	23.85	3	23.45	23.00	-2	812	-0.25%
2019/01/02	21	23.45	17	23.33	23.55	4	771	0.52%
2018/12/25	0	0.00	1	22.35	21.80	-1	670	-0.15%
2018/12/24	8	21.98	0	0.00	22.15	8	633	1.26%
2018/12/13	0	0.00	1	21.95	21.75	-1	577	-0.17%
2018/12/11	1	20.15	0	0.00	20.45	1	540	0.18%
2018/12/10	26	21.22	24	21.51	20.45	2	536	0.37%
2018/12/07	5	20.66	5	20.83	21.10	0	496	0.00%
2018/12/06	0	0.00	7	19.53	19.45	-7	466	-1.50%
2018/12/05	0	0.00	1	22.50	21.40	-1	454	-0.22%
2018/11/09	14	18.44	19	18.70	18.15	-5	377	-1.33%
2018/11/08	5	18.50	0	0.00	18.50	5	354	1.41%
2018/11/02	0	0.00	1	16.50	16.25	-1	340	-0.29%
2018/10/25	1	15.55	0	0.00	15.55	1	336	0.30%
2018/10/16	0	0.00	2	16.45	16.50	-2	338	-0.59%
2018/10/08	2	19.80	0	0.00	19.80	2	379	0.53%
2018/10/05	16	19.67	0	0.00	19.70	16	388	4.12%
2018/10/04	0	0.00	3	20.37	20.10	-3	388	-0.77%
2018/10/03	0	0.00	1	20.35	20.15	-1	392	-0.25%
2018/10/02	0	0.00	6	20.81	20.85	-6	401	-1.49%
2018/10/01	1	20.80	3	20.83	20.70	-2	406	-0.49%
2018/09/28	3	21.12	6	20.78	20.65	-3	416	-0.72%
2018/09/25	0	0.00	3	19.85	20.05	-3	451	-0.67%
2018/09/13	0	0.00	3	20.02	20.00	-3	615	-0.49%
2018/09/10	5	20.14	2	20.10	20.25	3	664	0.45%
2018/09/07	0	0.00	1	22.20	21.30	-1	669	-0.15%
2018/09/06	0	0.00	2	22.30	22.25	-2	684	-0.29%
2018/09/04	0	0.00	1	22.65	22.45	-1	789	-0.13%
2018/08/31	0	0.00	1	22.85	22.85	-1	949	-0.11%
2018/08/30	0	0.00	4	22.75	22.75	-4	971	-0.41%
2018/08/28	1	22.60	0	0.00	22.55	1	1,104	0.09%
2018/08/20	31	21.62	5	20.60	20.60	26	1,355	1.92%
2018/08/17	22	22.25	0	0.00	22.20	22	1,343	1.64%
2018/08/16	3	22.25	0	0.00	22.25	3	1,342	0.22%
2018/07/26	1	26.05	0	0.00	25.80	1	1,367	0.07%
2018/07/24	1	25.60	1	25.60	26.05	0	1,367	0.00%
2018/07/19	6	26.57	13	26.51	26.65	-7	1,375	-0.51%
2018/07/18	10	27.08	11	27.27	26.40	-1	1,374	-0.07%
2018/07/17	0	0.00	9	26.26	26.25	-9	1,327	-0.68%
2018/07/16	0	0.00	27	26.03	25.80	-27	1,326	-2.04%
2018/07/13	1	26.25	8	26.44	25.85	-7	1,324	-0.53%
2018/07/10	2	25.60	0	0.00	25.65	2	1,339	0.15%
2018/07/09	25	26.17	0	0.00	26.00	25	1,332	1.88%
2018/07/06	10	25.31	19	26.00	26.20	-9	1,334	-0.67%
2018/07/05	15	25.81	2	25.80	25.60	13	1,355	0.96%
2018/07/04	1	26.10	16	26.29	26.45	-15	1,347	-1.11%
2018/07/03	13	26.27	22	27.57	26.25	-9	1,343	-0.67%
2018/07/02	24	28.73	35	29.34	27.50	-11	1,337	-0.82%
2018/06/29	4	27.93	3	28.00	28.20	1	1,264	0.08%
2018/06/25	1	26.65	0	0.00	26.50	1	1,316	0.08%
2018/06/20	11	27.36	0	0.00	26.80	11	1,375	0.80%
2018/06/19	8	28.16	0	0.00	28.10	8	1,370	0.58%
2018/06/12	3	30.20	16	30.63	30.60	-13	1,302	-1.00%
2018/06/08	25	31.07	30	31.64	30.70	-5	1,223	-0.41%
2018/06/07	1	29.55	0	0.00	29.45	1	1,097	0.09%
2018/06/06	0	0.00	3	30.33	30.10	-3	1,089	-0.28%
2018/06/05	0	0.00	9	30.62	29.50	-9	1,049	-0.86%
2018/06/04	24	29.71	16	30.10	30.60	8	993	0.81%
2018/06/01	2	28.05	1	28.05	28.05	1	854	0.12%
2018/05/29	1	27.20	3	27.33	26.85	-2	792	-0.25%
2018/05/28	2	27.05	1	27.00	27.05	1	769	0.13%
2018/05/25	1	24.45	0	0.00	24.60	1	740	0.14%
2018/05/24	0	0.00	1	24.40	24.55	-1	742	-0.13%
2018/05/23	0	0.00	10	24.41	24.25	-10	752	-1.33%
2018/05/22	3	25.20	0	0.00	24.60	3	764	0.39%
2018/05/21	10	24.53	0	0.00	24.80	10	765	1.31%
2018/05/17	5	23.62	0	0.00	24.35	5	773	0.65%
2018/05/09	0	0.00	5	24.50	24.50	-5	883	-0.57%
2018/04/24	1	26.25	0	0.00	26.40	1	1,027	0.10%
2018/04/13	0	0.00	1	28.60	28.40	-1	1,088	-0.09%
2018/04/12	0	29.00	0	0.00	28.70	0	1,097	0.00%
2018/04/11	6	29.01	3	29.10	29.10	3	1,103	0.27%
2018/03/30	1	29.65	2	30.23	29.25	-1	1,161	-0.09%
2018/03/29	1	30.50	0	0.00	29.95	1	1,310	0.08%
2018/03/28	2	30.60	0	0.00	30.80	2	1,362	0.15%
2018/03/27	3	30.22	5	30.28	30.55	-2	1,417	-0.14%
2018/03/22	0	0.00	2	29.43	28.95	-2	1,480	-0.14%
2018/03/19	3	29.40	0	0.00	29.20	3	1,543	0.19%
2018/03/15	0	0.00	8	29.35	29.35	-8	1,590	-0.50%
2018/03/14	0	0.00	1	29.90	29.30	-1	1,665	-0.06%
2018/03/09	2	30.35	4	30.40	29.80	-2	1,887	-0.11%
2018/03/08	1	28.90	1	29.55	29.70	0	2,010	0.00%
2018/03/07	0	28.55	0	0.00	28.70	0	2,309	0.00%
2018/03/05	4	28.89	0	0.00	28.70	4	2,714	0.15%
2018/02/22	4	29.80	0	0.00	29.60	4	2,953	0.14%
2018/02/12	3	29.17	0	0.00	29.05	3	2,932	0.10%
2018/02/06	0	0.00	1	31.30	30.65	-1	2,903	-0.03%
2018/02/05	0	0.00	6	34.00	33.95	-6	2,875	-0.21%
2018/02/02	2	35.00	0	0.00	34.90	2	2,883	0.07%
2018/02/01	0	0.00	1	36.25	36.05	-1	2,876	-0.03%
2018/01/31	0	0.00	2	36.50	36.60	-2	2,849	-0.07%
2018/01/30	2	35.00	2	36.50	35.35	0	2,811	0.00%
2018/01/29	0	0.00	9	35.62	35.70	-9	2,777	-0.32%
2018/01/26	0	0.00	8	35.23	35.15	-8	2,757	-0.29%
2018/01/25	0	0.00	24	34.70	35.05	-24	2,736	-0.88%
2018/01/23	0	0.00	1	32.95	32.90	-1	2,689	-0.04%
2018/01/22	0	0.00	2	33.20	32.70	-2	2,691	-0.07%
2018/01/11	0	0.00	8	32.18	33.65	-8	2,656	-0.30%
2018/01/10	6	33.00	0	0.00	32.65	6	2,618	0.23%
2018/01/08	51	34.70	0	0.00	34.35	51	2,614	1.95%
2018/01/04	4	35.50	0	0.00	35.10	4	2,596	0.15%
2018/01/03	0	0.00	7	34.95	34.15	-7	2,574	-0.27%