華星光 (4979)-合庫-台南券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	1	119.00	23	116.70	115.00	-22	6,617	-0.33%
2024/04/25	12	116.79	4	113.88	114.00	8	6,690	0.12%
2024/04/24	15	114.77	0	0.00	115.00	15	6,937	0.22%
2024/04/23	0	0.00	1	111.00	112.50	-1	7,059	-0.01%
2024/04/19	22	117.57	14	117.75	118.00	8	7,153	0.11%
2024/04/18	16	121.22	3	120.83	122.00	13	7,281	0.18%
2024/04/17	1.2	110.88	6	118.00	118.50	-4.8	7,544	-0.06%
2024/04/16	1	109.00	1	109.50	108.00	0	7,667	0.00%
2024/04/15	4.6	121.78	2	122.95	119.50	2.6	7,601	0.03%
2024/04/12	1.1	127.50	0	0.00	126.50	1.1	7,661	0.01%
2024/04/11	3	128.67	0	0.00	126.50	3	7,811	0.04%
2024/04/10	2	130.25	7	130.57	131.00	-5	7,845	-0.06%
2024/04/09	0.1	126.00	0	0.00	123.00	0.1	7,839	0.00%
2024/04/08	3.3	124.98	0	0.00	123.50	3.3	7,997	0.04%
2024/04/03	2.2	129.11	1	127.50	127.00	1.2	8,132	0.01%
2024/04/02	0	0.00	2	130.00	130.50	-2	8,341	-0.02%
2024/04/01	4	126.00	11	127.27	129.00	-7	8,479	-0.08%
2024/03/29	0.2	125.00	3	124.50	124.00	-2.8	8,603	-0.03%
2024/03/28	5	122.00	0	0.00	122.00	5	8,650	0.06%
2024/03/27	8.1	123.49	4	123.25	120.50	4.1	8,756	0.05%
2024/03/26	16	132.38	1	134.50	130.00	15	8,752	0.17%
2024/03/25	1	142.50	2	144.00	144.00	-1	8,709	-0.01%
2024/03/22	2	137.00	3	139.50	139.00	-1	8,783	-0.01%
2024/03/21	10	138.75	0.3	141.49	138.00	9.7	8,806	0.11%
2024/03/20	10	143.40	2.1	144.44	141.00	8	8,816	0.09%
2024/03/19	1	147.00	0	0.00	147.00	1	8,862	0.01%
2024/03/14	1	148.50	1.1	152.18	147.50	-0.1	9,831	0.00%
2024/03/13	13	154.96	11	151.55	151.50	2	10,057	0.02%
2024/03/12	0.1	154.50	1	153.50	154.50	-1	9,991	-0.01%
2024/03/11	0	0.00	3	152.50	154.50	-3	10,105	-0.03%
2024/03/08	9	150.11	17	148.59	148.50	-8	10,127	-0.08%
2024/03/07	1	155.50	7	159.07	155.00	-6	10,062	-0.06%
2024/03/04	0.1	166.50	2	160.50	164.50	-1.9	10,361	-0.02%
2024/03/01	0	0.00	5	158.40	156.00	-5	10,240	-0.05%
2024/02/29	6	155.50	0	0.00	156.00	6	10,254	0.06%
2024/02/27	13	160.65	8	163.69	157.00	5	10,264	0.05%
2024/02/26	2	170.50	2	170.00	169.00	0	10,059	0.00%
2024/02/23	9.2	164.79	11	167.00	165.00	-1.8	9,991	-0.02%
2024/02/22	6	162.92	1	166.00	162.50	5	10,087	0.05%
2024/02/21	9.4	168.34	15.1	166.22	164.50	-5.7	9,981	-0.06%
2024/02/20	4.1	161.10	5	160.90	161.00	-0.9	9,819	-0.01%
2024/02/19	5	154.40	1	153.00	155.00	4	9,389	0.04%
2024/02/16	0	0.00	3	151.17	151.00	-3	9,275	-0.03%
2024/02/15	1	145.50	1.2	148.33	149.50	-0.2	9,195	0.00%
2024/02/05	0.5	146.00	7	145.36	144.50	-6.5	9,111	-0.07%
2024/02/02	7	149.50	7.2	146.22	145.00	-0.2	9,144	0.00%
2024/02/01	1.3	147.00	2	145.25	146.00	-0.7	9,201	-0.01%
2024/01/31	2	144.75	1	144.50	144.00	1	9,189	0.01%
2024/01/30	0	0.00	1	144.50	143.50	-1	9,159	-0.01%
2024/01/29	1	139.00	1	141.50	141.50	0	9,156	0.00%
2024/01/26	1	140.00	1	141.00	140.00	0	9,187	0.00%
2024/01/24	1.1	145.77	4	147.50	143.00	-2.9	9,279	-0.03%
2024/01/23	3	146.17	2	148.25	145.50	1	9,467	0.01%
2024/01/22	5	142.00	3	142.50	142.50	2	9,501	0.02%
2024/01/19	6	139.58	2	141.50	139.00	4	9,717	0.04%
2024/01/18	13	139.15	5	138.70	138.50	8	9,821	0.08%
2024/01/17	3	152.50	1	150.50	150.00	2	9,799	0.02%
2024/01/16	1	152.00	0	0.00	149.50	1	10,251	0.01%
2024/01/12	1	153.50	0	0.00	151.00	1	10,324	0.01%
2024/01/11	0	0.00	8	150.75	155.00	-8	10,410	-0.08%
2024/01/10	4	143.63	20	142.70	143.50	-16	10,287	-0.16%
2024/01/05	1	143.00	3.1	145.65	143.00	-2.1	11,319	-0.02%
2024/01/04	2	139.50	0.1	140.00	141.00	1.9	11,466	0.02%
2024/01/03	1	141.00	0	0.00	139.00	1	11,586	0.01%
2024/01/02	5.2	138.87	1	139.50	140.50	4.2	11,620	0.04%
2023/12/29	2.2	145.11	3	143.67	144.00	-0.8	11,662	-0.01%
2023/12/28	21	152.14	0	0.00	146.00	21	11,708	0.18%
2023/12/27	6	157.67	0	0.00	157.00	6	11,662	0.05%
2023/12/26	4.1	159.00	7	161.93	165.00	-2.9	11,805	-0.02%
2023/12/25	15	164.63	7	164.50	162.00	8	11,891	0.07%
2023/12/22	7	169.00	1	168.50	168.50	6	12,316	0.05%
2023/12/21	14	174.54	2.1	173.57	174.00	11.9	12,485	0.10%
2023/12/20	1	172.50	6	171.42	172.50	-5	12,573	-0.04%
2023/12/19	1	164.50	15	165.93	167.00	-14	12,762	-0.11%
2023/12/18	4	159.50	5	162.60	161.00	-1	13,028	-0.01%
2023/12/15	6.1	161.86	42	164.39	163.00	-35.9	13,440	-0.27%
2023/12/14	7	165.79	1	169.50	166.50	6	14,011	0.04%
2023/12/13	6.2	167.15	1	165.50	165.50	5.2	14,488	0.04%
2023/12/12	4.1	170.49	3	170.17	169.50	1.1	14,375	0.01%
2023/12/11	3.1	187.97	4	178.38	178.50	-0.9	14,695	-0.01%
2023/12/08	1.1	176.45	3.3	177.18	177.50	-2.2	14,104	-0.02%
2023/12/07	1	173.50	2	172.25	172.00	-1	13,825	-0.01%
2023/12/06	1	174.50	10	171.70	172.00	-9	13,774	-0.07%
2023/12/05	2	171.50	0	0.00	174.50	2	13,622	0.01%
2023/12/04	2	171.25	2	170.00	170.50	0	13,532	0.00%
2023/12/01	2	169.75	0	0.00	171.00	2	13,401	0.01%
2023/11/30	4	172.13	6	173.00	174.00	-2	13,284	-0.02%
2023/11/29	11	168.91	5.2	168.85	167.00	5.8	13,092	0.04%
2023/11/28	1	158.00	0	0.00	158.00	1	12,814	0.01%
2023/11/27	4	158.00	0	0.00	158.50	4	12,786	0.03%
2023/11/24	12	161.00	1	164.00	161.00	11	12,997	0.08%
2023/11/22	0.3	166.00	0	0.00	165.50	0.3	13,298	0.00%
2023/11/21	0	0.00	4.3	171.79	170.00	-4.3	13,415	-0.03%
2023/11/20	0.3	162.50	2	160.75	158.50	-1.7	13,478	-0.01%
2023/11/17	7	161.29	8	162.13	160.00	-1	13,757	-0.01%
2023/11/16	0	0.00	2	168.00	170.00	-2	13,955	-0.01%
2023/11/15	0	0.00	2	173.50	171.00	-2	13,951	-0.01%
2023/11/13	1	174.00	0	0.00	174.00	1	13,897	0.01%
2023/11/10	1	172.00	0	0.00	172.00	1	13,881	0.01%
2023/11/09	0	0.00	5	172.20	181.50	-5	13,838	-0.04%
2023/11/08	1	184.50	2	184.50	185.00	-1	13,719	-0.01%
2023/11/03	0	0.00	1	174.00	168.50	-1	13,643	-0.01%
2023/11/02	0	0.00	3.1	163.95	168.00	-3.1	13,617	-0.02%
2023/11/01	0	0.00	2	159.00	166.00	-2	13,635	-0.01%
2023/10/31	2	156.75	0	0.00	153.50	2	13,517	0.01%
2023/10/30	10.1	156.52	13	158.46	160.00	-2.9	13,589	-0.02%
2023/10/27	2	155.25	2	155.75	156.00	0	13,992	0.00%
2023/10/26	3	152.00	5	154.90	152.50	-2	14,340	-0.01%
2023/10/25	16	156.38	13.2	152.90	152.50	2.9	14,533	0.02%
2023/10/24	23.2	160.31	26	160.69	158.00	-2.9	14,860	-0.02%
2023/10/23	0	0.00	1	152.50	154.00	-1	14,338	-0.01%
2023/10/20	6.1	153.43	14	152.18	152.50	-7.9	14,326	-0.06%
2023/10/19	11	157.50	3	155.50	155.50	8	14,217	0.06%
2023/10/18	11.2	154.38	9	152.89	156.00	2.2	13,995	0.02%
2023/10/17	14	158.18	6	157.08	152.50	8	13,801	0.06%
2023/10/16	6	156.25	4	156.63	156.50	2	13,476	0.01%
2023/10/13	22	157.50	35	155.40	151.50	-13	13,271	-0.10%
2023/10/12	11	145.95	9.2	152.46	153.00	1.8	12,622	0.01%
2023/10/11	1	138.50	2	139.25	139.50	-1	12,368	-0.01%
2023/10/06	2	138.75	2	140.25	138.50	0	12,263	0.00%
2023/10/05	1	139.50	1	144.00	138.50	0	12,195	0.00%
2023/10/04	2	141.50	5	140.90	141.50	-3	12,040	-0.02%
2023/10/03	4	140.13	4	139.25	137.00	0	12,275	0.00%
2023/10/02	4.2	140.67	49	139.28	138.00	-44.8	12,863	-0.35%
2023/09/28	12	144.29	8.1	143.75	143.00	4	13,267	0.03%
2023/09/27	58	138.03	14.1	143.50	144.00	43.9	13,517	0.32%
2023/09/26	11	135.55	4	134.38	134.50	7	13,603	0.05%
2023/09/25	0	0.00	1	129.00	133.00	-1	13,526	-0.01%
2023/09/22	2	130.25	4	131.88	133.00	-2	13,849	-0.01%
2023/09/21	1	126.50	1	127.00	125.50	0	14,184	0.00%
2023/09/20	2	128.25	4	130.00	131.00	-2	14,044	-0.01%
2023/09/19	10.3	136.72	6	135.92	128.00	4.3	13,901	0.03%
2023/09/18	19.1	146.41	9	145.78	142.00	10.1	13,496	0.07%
2023/09/15	5.5	157.50	0.1	157.50	157.50	5.5	13,461	0.04%
2023/09/14	9.1	177.93	5	178.30	175.00	4.1	13,913	0.03%
2023/09/13	1	175.00	0	0.00	175.00	1	13,586	0.01%
2023/09/12	0	0.00	1	161.00	162.50	-1	14,108	-0.01%
2023/09/11	0	0.00	1	171.00	162.50	-1	14,403	-0.01%
2023/09/01	0.1	158.00	0	0.00	159.50	0.1	17,271	0.00%
2023/08/30	2	156.00	2	156.75	157.00	0	18,058	0.00%
2023/08/29	0	0.00	1	161.50	160.00	-1	18,805	-0.01%
2023/08/25	4	161.38	2	165.00	157.00	2	19,358	0.01%
2023/08/24	1	166.00	4.2	171.90	174.00	-3.2	19,910	-0.02%
2023/08/23	3.2	165.34	2	170.00	166.00	1.2	20,112	0.01%
2023/08/22	8	164.50	8	168.25	160.00	0	20,234	0.00%
2023/08/18	1	156.50	0	0.00	159.00	1	19,897	0.01%
2023/08/15	0	0.00	1	157.50	158.50	-1	20,242	0.00%
2023/08/11	0	0.00	1	140.00	141.00	-1	20,308	0.00%
2023/08/09	0	0.00	2	147.75	148.00	-2	20,442	-0.01%
2023/08/08	0	0.00	3	148.00	148.00	-3	20,561	-0.01%
2023/08/07	0	0.00	4	150.00	151.00	-4	20,689	-0.02%
2023/08/02	24	166.77	2	159.50	155.00	22	21,105	0.10%
2023/08/01	42	172.54	22	178.27	172.00	20	20,906	0.10%
2023/07/31	68	199.99	53	184.01	179.00	15	20,525	0.07%
2023/07/28	4	189.75	45	195.97	198.50	-41	20,047	-0.20%
2023/07/27	29	176.05	28	182.16	180.50	1	19,880	0.01%
2023/07/26	1	179.00	8	181.75	179.00	-7	19,433	-0.04%
2023/07/25	6	180.50	0	0.00	177.00	6	19,656	0.03%
2023/07/24	1	186.00	2	185.00	187.00	-1	19,780	-0.01%
2023/07/21	2	176.50	0	0.00	177.50	2	19,954	0.01%
2023/07/20	2	159.00	0	0.00	169.50	2	20,169	0.01%
2023/07/19	30	155.10	7	152.00	154.50	23	20,258	0.11%
2023/07/18	0	0.00	27	161.83	151.50	-27	20,636	-0.13%
2023/07/17	0	0.00	1	168.00	168.00	-1	20,891	0.00%
2023/07/14	0	0.00	2	164.75	171.00	-2	21,644	-0.01%
2023/07/13	5	157.80	1	156.50	155.50	4	21,909	0.02%
2023/07/10	11	141.00	1	151.00	135.50	10	22,570	0.04%
2023/07/07	75	133.93	11	135.86	139.50	64	22,534	0.28%
2023/07/06	81	129.09	78	132.44	127.00	3	22,047	0.01%
2023/07/05	18	125.44	66.1	126.16	125.50	-48.1	21,434	-0.22%
2023/07/04	50.1	119.48	8.1	120.86	125.50	42.1	21,112	0.20%
2023/07/03	31	114.24	60.1	108.89	114.50	-29.1	20,806	-0.14%
2023/06/30	75.1	100.82	83	102.56	104.50	-7.9	20,712	-0.04%
2023/06/29	114	98.05	87	98.72	98.70	27	20,341	0.13%	大買/
2023/06/28	6	93.18	38	96.27	97.90	-32	19,893	-0.16%
2023/06/27	3	89.17	5	88.90	89.00	-2	20,094	-0.01%
2023/06/26	0	0.00	2	90.00	90.10	-2	19,866	-0.01%
2023/06/21	5	91.06	2	90.40	92.20	3	19,708	0.02%
2023/06/20	46	89.00	43	88.53	88.60	3	19,208	0.02%
2023/06/19	3	90.10	2	90.35	90.70	1	18,768	0.01%
2023/06/16	31	89.44	31	90.44	92.10	0	18,565	0.00%
2023/06/15	20	85.11	20	84.80	84.80	0	18,196	0.00%
2023/06/14	48	82.17	50	83.19	84.30	-2	18,049	-0.01%
2023/06/13	8	80.88	8	79.56	79.40	0	17,765	0.00%
2023/06/12	17	76.56	20	77.23	76.50	-3	17,286	-0.02%
2023/06/09	4	71.75	4	74.60	76.40	0	16,832	0.00%
2023/06/08	25	68.32	29	69.44	69.50	-4	16,464	-0.02%
2023/06/07	23	67.72	33	69.92	70.40	-10	16,277	-0.06%
2023/06/06	31	64.67	32	65.43	65.50	-1	15,799	-0.01%
2023/06/05	42	65.70	41	65.50	65.00	1	15,654	0.01%
2023/06/02	30	64.76	29	64.32	64.00	1	15,416	0.01%
2023/06/01	8	59.94	8	60.14	63.30	0	14,530	0.00%
2023/05/31	2	57.85	7	58.81	57.60	-5	13,933	-0.04%
2023/05/30	17	57.35	27	58.30	57.40	-10	13,599	-0.07%
2023/05/29	50	54.27	34	55.71	56.50	16	12,844	0.12%
2023/05/26	5	50.82	1	49.20	51.40	4	12,316	0.03%
2023/05/24	0	0.00	12	47.85	47.65	-12	12,510	-0.10%
2023/05/23	12	47.78	5	47.94	47.65	7	12,804	0.05%
2023/05/22	0	0.00	0	45.90	46.40	0	13,170	0.00%
2023/05/19	1	46.45	2.2	47.65	46.70	-1.2	13,280	-0.01%
2023/05/17	0	0.00	10	44.60	44.85	-10	13,401	-0.07%
2023/05/15	1	43.55	0.3	43.45	43.45	0.7	13,738	0.01%
2023/05/12	1	44.85	0	0.00	44.70	1	14,432	0.01%
2023/05/11	8	46.48	2	45.95	45.10	6	14,491	0.04%
2023/05/10	15	47.84	1	47.35	47.50	14	14,739	0.09%
2023/05/04	2	53.10	1	52.70	52.70	1	14,834	0.01%
2023/05/03	5	52.14	6	52.73	52.70	-1	14,940	-0.01%
2023/04/28	1	51.20	7	50.17	50.80	-6	15,519	-0.04%
2023/04/27	7	48.33	7	48.70	49.30	0	15,715	0.00%
2023/04/26	14	47.95	12	48.81	49.10	2	15,602	0.01%
2023/04/25	25	49.06	22	48.59	47.55	3	15,561	0.02%
2023/04/24	9	51.70	8.5	51.48	50.80	0.5	15,651	0.00%
2023/04/21	16	54.80	19	54.41	51.00	-3	16,233	-0.02%
2023/04/20	11	58.29	20	58.01	56.10	-9	15,952	-0.06%
2023/04/19	14	60.90	13	61.04	60.00	1	15,709	0.01%
2023/04/18	4	56.05	2	58.55	59.20	2	14,989	0.01%
2023/04/17	1	54.50	4	54.08	53.90	-3	14,833	-0.02%
2023/04/14	12	53.63	9.2	54.18	52.70	2.8	14,809	0.02%
2023/04/13	22.2	53.83	26	53.94	53.10	-3.8	14,713	-0.03%
2023/04/12	28	52.91	22	53.32	52.50	6	14,240	0.04%
2023/04/11	5	52.44	1.3	51.91	52.20	3.7	13,914	0.03%
2023/04/10	3	50.37	0.5	51.10	51.40	2.6	13,711	0.02%
2023/04/07	1.8	51.00	1	50.80	50.80	0.8	13,678	0.01%
2023/04/06	1	53.00	15	52.84	51.90	-14	13,603	-0.10%
2023/03/31	0	0.00	2	51.80	51.50	-2	13,485	-0.01%
2023/03/30	5	51.06	2	50.95	50.70	3	13,582	0.02%
2023/03/29	4	50.40	5	50.59	51.10	-1	13,391	-0.01%
2023/03/28	1	50.00	0	0.00	48.50	1	13,112	0.01%
2023/03/27	11	48.46	2	48.08	48.05	9	12,701	0.07%
2023/03/24	1	47.30	3	47.55	47.50	-2	12,630	-0.02%
2023/03/22	1	45.85	0	0.00	46.35	1	12,608	0.01%
2023/03/21	1	46.40	2	45.90	45.45	-1	12,623	-0.01%
2023/03/20	1	45.85	1	45.35	45.80	0	12,591	0.00%
2023/03/16	0	0.00	1	44.05	44.15	-1	12,317	-0.01%
2023/03/15	1	46.65	0	0.00	46.55	1	12,378	0.01%
2023/03/14	0	0.00	19	47.01	47.00	-19	12,440	-0.15%
2023/03/13	5	47.33	8	47.28	47.10	-3	12,889	-0.02%
2023/03/10	2	48.20	1	48.20	48.20	1	14,009	0.01%
2023/03/09	2	51.75	2	51.05	50.60	0	14,839	0.00%
2023/03/08	1	52.40	2	51.20	51.80	-1	15,272	-0.01%
2023/03/07	19	51.08	4	50.85	50.90	15	15,925	0.09%
2023/03/06	0	0.00	1	49.10	49.10	-1	15,791	-0.01%
2023/03/03	1	48.45	0	0.00	48.25	1	15,673	0.01%
2023/03/02	2	48.30	3	48.27	48.20	-1	15,631	-0.01%
2023/02/24	21	48.17	21	48.34	47.60	0	15,639	0.00%
2023/02/23	2	48.05	2	47.98	48.00	0	15,656	0.00%
2023/02/22	7	49.11	0	0.00	48.70	7	15,445	0.05%
2023/02/21	10	55.19	3	54.90	54.10	7	15,113	0.05%
2023/02/20	3	53.57	105.4	53.37	55.00	-102.4	14,783	-0.69%	大賣/鉅額交易
2023/02/17	86	51.51	85.4	51.46	51.30	0.7	14,276	0.00%
2023/02/16	53.5	51.34	5	51.78	52.20	48.5	14,087	0.34%
2023/02/15	30	50.70	0	0.00	50.40	30	13,916	0.22%
2023/02/14	1	50.50	0.8	50.00	49.70	0.2	13,857	0.00%
2023/02/13	4	51.25	0	0.00	50.70	4	13,710	0.03%
2023/02/10	30	51.21	32	51.68	51.50	-2	13,452	-0.01%
2023/02/09	0	0.00	1	50.50	50.70	-1	12,702	-0.01%
2023/02/08	3	51.07	1	51.80	49.10	2	12,586	0.02%
2023/02/07	0	0.00	1	48.35	49.40	-1	12,211	-0.01%
2023/02/03	10	48.45	1	49.00	47.65	9	11,964	0.08%
2023/02/02	2	48.25	3.5	49.26	49.60	-1.5	11,797	-0.01%
2023/02/01	5.5	48.61	2	48.55	48.40	3.5	11,384	0.03%
2023/01/31	24	48.98	4	48.68	49.40	20	11,123	0.18%
2023/01/30	3	46.55	4	47.80	48.85	-1	10,565	-0.01%
2023/01/13	0	0.00	1	42.40	42.00	-1	9,590	-0.01%
2023/01/12	9	42.12	8	41.73	42.50	1	9,425	0.01%
2023/01/11	17	43.64	17	43.82	42.30	0	9,065	0.00%
2023/01/09	0	40.75	0	0.00	40.80	0	8,206	0.00%
2023/01/06	0	0.00	4	39.01	39.50	-4	8,114	-0.05%
2023/01/05	1	40.40	0	0.00	39.60	1	8,046	0.01%
2023/01/03	3	41.60	0	0.00	41.60	3	7,805	0.04%
2022/12/30	0	0.00	2	40.20	39.80	-2	7,719	-0.03%
2022/12/22	5	43.87	0	0.00	43.10	5	7,244	0.07%
2022/12/15	0	0.00	5	54.90	54.00	-5	7,117	-0.07%
2022/12/14	0	0.00	5	54.10	54.70	-5	7,095	-0.07%
2022/12/07	0	0.00	2	47.80	49.20	-2	7,066	-0.03%
2022/12/06	0	0.00	1	52.80	52.80	-1	6,959	-0.01%
2022/12/05	11	52.62	0	0.00	53.00	11	6,922	0.16%
2022/12/02	175	51.51	176	50.97	51.20	-1	6,501	-0.02%	大買/大賣/
2022/12/01	50	48.04	49	48.70	51.30	1	5,283	0.02%
2022/11/30	32	43.88	62	44.96	46.65	-30	4,347	-0.69%
2022/11/29	50	39.31	46	41.99	42.45	4	3,858	0.10%
2022/11/28	0	0.00	9	38.00	38.60	-9	3,050	-0.30%
2022/11/25	8	35.30	0	0.00	35.10	8	2,937	0.27%
2022/11/24	5	35.66	0	0.00	35.60	5	2,940	0.17%
2022/11/22	0	0.00	3	36.93	36.00	-3	2,943	-0.10%
2022/11/21	29	36.65	135	37.00	36.80	-106	2,890	-3.67%	大賣/鉅額交易
2022/11/18	112	35.66	3	35.27	35.95	109	2,836	3.84%	大買/鉅額交易
2022/11/17	83	33.51	90	34.27	34.35	-7	2,771	-0.25%
2022/11/16	4	32.61	0	0.00	32.25	4	2,732	0.15%
2022/11/15	6	33.14	0	0.00	33.25	6	2,760	0.22%
2022/11/11	1	34.80	0	0.00	33.90	1	2,893	0.03%
2022/11/10	1	34.30	3	34.42	34.30	-2	2,877	-0.07%
2022/11/09	1	33.45	2	33.85	33.50	-1	2,864	-0.03%
2022/11/08	1	33.90	1	34.75	33.90	0	2,922	0.00%
2022/11/07	1	33.60	0	0.00	33.35	1	2,959	0.03%
2022/11/04	0	0.00	1	32.25	32.55	-1	3,025	-0.03%
2022/11/03	3	31.10	8	31.95	32.15	-5	3,096	-0.16%
2022/11/01	3	29.63	2	28.45	30.00	1	3,324	0.03%
2022/10/26	2	28.45	2	28.95	29.25	0	3,447	0.00%
2022/10/24	0	0.00	1	30.50	30.45	-1	3,513	-0.03%
2022/10/21	3	29.77	0	0.00	29.30	3	3,527	0.09%
2022/10/19	2	31.55	0	0.00	31.50	2	3,641	0.05%
2022/10/14	1	31.65	0	0.00	31.45	1	3,761	0.03%
2022/10/13	0	0.00	1	32.50	30.35	-1	3,764	-0.03%
2022/10/12	1	33.55	0	0.00	33.20	1	3,764	0.03%
2022/10/11	1	32.65	0	0.00	33.00	1	3,802	0.03%
2022/10/06	2	35.35	2	35.95	36.20	0	3,962	0.00%
2022/10/05	0	0.00	1	35.70	36.00	-1	4,061	-0.02%
2022/10/04	2	34.00	0	0.00	34.85	2	4,130	0.05%
2022/09/30	0	0.00	1	32.85	34.10	-1	4,300	-0.02%
2022/09/29	0	0.00	3	33.75	33.55	-3	4,352	-0.07%
2022/09/28	1	34.85	0	0.00	33.55	1	4,408	0.02%
2022/09/26	0	0.00	2	36.28	35.90	-2	4,622	-0.04%
2022/09/23	13	39.83	0	0.00	37.55	13	4,669	0.28%
2022/09/20	0	0.00	4	38.85	38.80	-4	4,621	-0.09%
2022/09/19	0	0.00	1	38.45	37.00	-1	4,579	-0.02%
2022/09/15	6	39.53	4	39.89	39.90	2	4,487	0.04%
2022/09/14	1	38.30	1	38.65	38.70	0	4,368	0.00%
2022/09/13	0	0.00	1	38.60	38.25	-1	4,320	-0.02%
2022/09/12	2	36.43	0	0.00	39.00	2	4,261	0.05%
2022/09/08	0.6	36.66	0	0.00	36.45	0.6	4,179	0.01%
2022/09/07	1.4	34.43	0	0.00	34.10	1.4	4,083	0.03%
2022/09/06	0	0.00	1	33.70	33.65	-1	4,059	-0.02%
2022/09/05	2	34.23	0.2	34.90	34.60	1.9	4,000	0.05%
2022/09/01	0	0.00	1	38.25	37.65	-1	3,844	-0.03%
2022/08/30	1	37.85	0	0.00	38.80	1	3,784	0.03%
2022/08/29	0	0.00	0.1	38.00	38.00	-0.1	3,757	0.00%
2022/08/26	1	40.35	0	0.00	39.35	1	3,727	0.03%
2022/08/25	2	41.00	9	40.09	41.15	-7	3,665	-0.19%
2022/08/24	1	38.15	0	0.00	38.60	1	3,583	0.03%
2022/08/23	0	0.00	1	37.65	38.85	-1	3,557	-0.03%
2022/08/22	2	39.23	0	0.00	39.05	2	3,516	0.06%
2022/08/19	0	0.00	2	39.25	39.90	-2	3,461	-0.06%
2022/08/18	1	38.20	0.1	36.45	37.65	1	3,335	0.03%
2022/08/15	0	0.00	3	37.22	38.00	-3	3,211	-0.09%
2022/08/11	0	0.00	3	36.37	36.05	-3	3,052	-0.10%
2022/08/10	3	35.62	1	35.95	35.00	2	2,947	0.07%
2022/08/09	5	33.98	2	32.65	35.05	3	2,803	0.11%
2022/08/08	1	33.50	14	33.51	33.70	-13	2,654	-0.49%
2022/08/05	0	0.00	61	30.33	30.65	-61	2,488	-2.45%
2022/08/04	55	27.65	0	0.00	27.90	55	2,438	2.26%
2022/08/03	3	28.03	65	27.94	26.60	-62	2,392	-2.59%
2022/08/02	53	28.76	20	28.42	28.50	33	2,340	1.41%
2022/08/01	34	28.98	0	0.00	29.00	34	2,309	1.47%
2022/07/29	0	0.00	6	29.46	30.05	-6	2,279	-0.26%
2022/07/28	3	28.63	0	0.00	28.50	3	2,211	0.14%
2022/07/27	0	0.00	1	29.15	29.15	-1	2,179	-0.05%
2022/07/26	4	28.48	0	0.00	29.45	4	2,130	0.19%
2022/07/25	0	0.00	2	30.40	30.40	-2	2,028	-0.10%
2022/07/22	0	0.00	10	28.25	27.65	-10	1,935	-0.52%
2022/07/21	10	27.04	0	0.00	28.10	10	1,903	0.53%
2022/07/20	1	28.20	1	28.25	27.10	0	1,863	0.00%
2022/07/19	2	27.25	1	27.35	27.50	1	1,835	0.05%
2022/07/18	0	0.00	2	27.00	28.00	-2	1,802	-0.11%
2022/07/15	3	26.63	3	26.30	26.25	0	1,754	0.00%
2022/07/14	2	27.63	3	26.97	28.15	-1	1,684	-0.06%
2022/07/13	1	29.00	0	0.00	29.50	1	1,568	0.06%
2022/07/12	0	0.00	7	28.07	29.00	-7	1,442	-0.49%
2022/07/11	3	26.98	30	26.48	27.00	-27	1,328	-2.03%
2022/07/08	16.3	27.27	0	0.00	27.00	16.3	1,262	1.29%
2022/07/07	15	25.09	5	25.85	25.85	10	1,126	0.89%
2022/07/06	0	0.00	20	25.34	23.50	-20	1,055	-1.89%
2022/07/05	22	25.31	1	25.75	25.85	21	972	2.16%
2022/07/04	0	0.00	4	24.94	25.85	-4	808	-0.49%
2022/07/01	2	23.00	0	0.00	23.50	2	680	0.29%
2022/06/29	0	0.00	4	20.60	20.60	-4	431	-0.93%
2022/06/06	0	0.00	4	20.00	19.65	-4	374	-1.07%
2022/05/23	0	0.00	1	20.40	19.95	-1	353	-0.28%
2022/05/17	0	0.00	12	19.34	19.45	-12	316	-3.79%
2022/05/16	10	19.35	0	0.00	19.05	10	308	3.24%
2022/04/21	0	0.00	4	19.40	19.40	-4	260	-1.54%
2022/04/19	0	0.00	5	18.72	18.80	-5	227	-2.20%
2022/04/13	1	18.10	0	0.00	18.20	1	221	0.45%
2022/04/11	0	0.00	5	18.20	18.40	-5	276	-1.81%
2022/03/30	0	0.00	1	18.45	18.45	-1	399	-0.25%
2022/03/22	0	0.00	2	17.95	18.00	-2	390	-0.51%
2022/02/23	0	0.00	10	17.95	17.90	-10	579	-1.73%
2022/01/25	1	17.10	0	0.00	17.00	1	768	0.13%
2022/01/24	1	17.50	0	0.00	17.50	1	769	0.13%
2022/01/21	1	18.00	0	0.00	17.95	1	769	0.13%
2022/01/19	1	18.10	0	0.00	18.05	1	776	0.13%
2022/01/17	0	18.40	0	0.00	18.30	0	780	0.00%
2022/01/07	1	18.60	0	0.00	18.55	1	781	0.13%
2022/01/05	7	19.45	0	0.00	18.85	7	774	0.90%
2022/01/04	1	20.40	8	20.38	19.90	-7	755	-0.93%
2022/01/03	0	0.00	2	19.88	19.85	-2	717	-0.28%
2021/12/30	2	20.00	3	20.00	20.10	-1	710	-0.14%
2021/12/29	10	20.05	0	0.00	19.85	10	691	1.45%
2021/12/28	8	19.80	2	20.00	19.85	6	664	0.90%
2021/12/17	1	18.30	0	0.00	18.25	1	617	0.16%
2021/12/08	1	19.00	2	19.20	19.15	-1	521	-0.19%
2021/12/01	2	18.60	0	0.00	18.60	2	511	0.39%
2021/11/23	0	0.00	0.1	19.15	19.15	-0.1	508	-0.02%
2021/11/22	0	0.00	1	19.85	19.65	-1	470	-0.21%
2021/11/17	1	19.35	0	0.00	19.95	1	408	0.24%
2021/11/16	0	0.00	4	19.60	19.60	-4	318	-1.25%
2021/10/14	1	16.15	0	0.00	16.20	1	527	0.19%
2021/10/12	1	16.70	0	0.00	16.30	1	553	0.18%
2021/09/17	1	17.35	0	0.00	17.20	1	685	0.15%
2021/09/02	0	0.00	5	18.25	18.15	-5	763	-0.66%
2021/08/19	1	17.80	0	0.00	17.55	1	920	0.11%
2021/07/23	1	20.40	1	20.80	20.35	0	974	0.00%
2021/07/15	1	19.25	6	19.70	19.40	-5	1,237	-0.40%
2021/06/21	6	19.00	0	0.00	19.00	6	1,616	0.37%
2021/06/16	0	0.00	1	21.10	20.70	-1	1,615	-0.06%
2021/05/26	0	0.00	2	19.20	19.10	-2	1,681	-0.12%
2021/05/21	1	17.60	1	18.30	18.00	0	1,678	0.00%
2021/05/20	4	17.40	45	17.30	17.15	-41	1,728	-2.37%
2021/05/17	30	15.83	0	0.00	15.60	30	1,738	1.73%
2021/05/14	11	17.25	5	18.00	17.30	6	1,724	0.35%
2021/05/12	5	17.50	0	0.00	17.30	5	1,686	0.30%
2021/05/11	2	19.35	0	0.00	19.10	2	1,660	0.12%
2021/05/10	2	20.80	0	0.00	20.60	2	1,641	0.12%
2021/05/04	5	21.28	11	21.50	20.45	-6	1,627	-0.37%
2021/05/03	10	22.35	0	0.00	21.80	10	1,607	0.62%
2021/04/29	1	22.95	0	0.00	22.90	1	1,598	0.06%
2021/04/27	1	23.75	1	24.10	24.20	0	1,594	0.00%
2021/04/26	0	0.00	5	23.10	23.10	-5	1,457	-0.34%
2021/04/22	2	23.20	0	0.00	22.95	2	1,422	0.14%
2021/04/19	2	24.50	0	0.00	24.00	2	1,310	0.15%
2021/04/13	1	25.45	0	0.00	25.90	1	1,261	0.08%
2021/04/12	0	26.50	0	0.00	26.05	0	1,247	0.00%
2021/04/08	1	25.80	1	25.25	25.50	0	1,149	0.00%
2021/04/07	3	25.15	1	24.90	25.20	2	1,139	0.18%
2021/04/06	0	25.55	0	0.00	25.25	0	1,131	0.00%
2021/04/01	0	0.00	5	25.20	25.25	-5	1,108	-0.45%
2021/03/29	0	0.00	10	23.30	23.50	-10	984	-1.02%
2021/03/26	1	23.05	0	0.00	23.30	1	979	0.10%
2021/03/22	0	0.00	2	24.70	24.60	-2	968	-0.21%
2021/03/17	0	0.00	5	24.20	24.15	-5	975	-0.51%
2021/03/15	0	0.00	10	24.00	24.10	-10	1,021	-0.98%
2021/03/12	2	23.65	0	0.00	24.00	2	1,021	0.20%
2021/03/11	10	23.80	2	23.80	23.75	8	1,011	0.79%
2021/03/10	1	24.40	4	24.40	24.50	-3	996	-0.30%
2021/03/08	2	22.00	0	0.00	22.25	2	1,162	0.17%
2021/03/05	10	22.70	0	0.00	22.55	10	1,175	0.85%
2021/03/02	1	22.80	0	0.00	23.10	1	1,222	0.08%
2021/02/18	0	0.00	5	23.80	24.10	-5	1,397	-0.36%
2021/02/17	4	22.50	0	0.00	22.70	4	1,392	0.29%
2021/02/03	0	0.00	1	22.30	22.10	-1	1,418	-0.07%
2021/02/01	0	0.00	1	22.00	22.20	-1	1,527	-0.07%
2021/01/28	1	21.80	0	0.00	22.00	1	1,617	0.06%
2021/01/25	0	0.00	2	22.75	22.85	-2	1,626	-0.12%
2021/01/21	2	21.40	0	0.00	21.65	2	1,631	0.12%
2021/01/20	2	22.70	0	0.00	22.35	2	1,622	0.12%
2021/01/18	2	23.00	11	23.50	23.75	-9	1,611	-0.56%
2021/01/15	8	24.25	5	24.35	23.70	3	1,616	0.19%
2021/01/14	0	0.00	1	25.05	24.95	-1	1,610	-0.06%
2021/01/13	0	0.00	1	25.05	25.00	-1	1,622	-0.06%
2021/01/12	0	0.00	7	25.10	25.15	-7	1,635	-0.43%
2021/01/08	17	25.74	10	25.50	25.40	7	1,676	0.42%
2021/01/06	7	27.61	10	27.65	26.50	-3	1,663	-0.18%
2020/12/31	1	27.25	2	26.95	26.95	-1	1,715	-0.06%
2020/12/28	0	0.00	4	26.38	26.40	-4	1,710	-0.23%
2020/12/17	0	0.00	3	26.80	26.75	-3	1,872	-0.16%
2020/12/15	3	26.37	1	26.15	26.15	2	1,910	0.10%
2020/12/11	5	26.00	0	0.00	26.30	5	1,985	0.25%
2020/12/10	11	27.25	1	27.20	27.10	10	2,064	0.48%
2020/12/04	2	29.20	0	0.00	28.75	2	2,314	0.09%
2020/12/03	6	29.95	3	29.17	29.30	3	2,294	0.13%
2020/12/02	0	0.00	1	28.45	28.35	-1	2,111	-0.05%
2020/11/26	0	0.00	2	28.80	28.60	-2	2,423	-0.08%
2020/11/25	0	0.00	1	28.15	28.30	-1	2,427	-0.04%
2020/11/24	10	28.65	0	0.00	28.15	10	2,414	0.41%
2020/11/23	0	0.00	1	28.50	28.50	-1	2,420	-0.04%
2020/11/20	2	29.20	2	28.80	28.70	0	2,430	0.00%
2020/11/18	1	27.95	0	0.00	28.35	1	2,416	0.04%
2020/11/17	2	28.05	3	28.00	28.15	-1	2,480	-0.04%
2020/11/16	2	26.95	1	27.15	27.20	1	2,527	0.04%
2020/11/11	2	26.65	2	26.50	26.60	0	2,772	0.00%
2020/11/10	0	0.00	3	26.28	26.20	-3	2,921	-0.10%
2020/11/09	8	27.37	5	27.24	27.10	3	3,255	0.09%
2020/11/06	2	26.98	9	26.56	26.35	-7	3,287	-0.21%
2020/11/03	0	0.00	1	25.40	25.40	-1	3,260	-0.03%
2020/11/02	1	24.85	0	0.00	25.00	1	3,299	0.03%
2020/10/30	8	25.00	0	0.00	25.00	8	3,336	0.24%
2020/10/26	3	26.45	0	0.00	26.45	3	3,504	0.09%
2020/10/22	0	0.00	8	27.30	26.70	-8	3,745	-0.21%
2020/10/21	2	27.10	3	26.95	26.85	-1	3,899	-0.03%
2020/10/20	4	26.80	3	26.77	26.70	1	4,326	0.02%
2020/10/19	4	27.00	5	26.62	26.50	-1	4,379	-0.02%
2020/10/13	1	25.85	0	0.00	26.00	1	4,610	0.02%
2020/10/12	9	25.82	1	26.70	26.15	8	4,650	0.17%
2020/10/07	0	0.00	1	27.20	27.25	-1	4,688	-0.02%
2020/09/29	1	26.75	1	27.00	26.70	0	5,026	0.00%
2020/09/28	2	27.23	2	26.95	26.90	0	5,716	0.00%
2020/09/25	6	26.08	12	26.23	26.25	-6	5,952	-0.10%
2020/09/24	5	27.46	0	0.00	27.35	5	6,373	0.08%
2020/09/23	4	28.55	0	0.00	28.25	4	6,663	0.06%
2020/09/22	1	28.40	0	0.00	28.25	1	6,990	0.01%
2020/09/21	3	29.62	0	0.00	29.10	3	7,095	0.04%
2020/09/17	0	0.00	1	30.55	29.95	-1	7,144	-0.01%
2020/09/16	3	30.03	2	30.00	29.90	1	7,134	0.01%
2020/09/15	2	31.45	3	31.65	30.65	-1	7,208	-0.01%
2020/09/14	1	31.95	1	31.60	30.70	0	7,299	0.00%
2020/09/11	0	0.00	2	30.48	30.25	-2	7,170	-0.03%
2020/09/10	4	30.31	4	30.13	29.80	0	7,122	0.00%
2020/09/09	3	29.72	3	29.52	29.30	0	7,078	0.00%
2020/09/08	2	29.00	3	28.90	28.80	-1	7,074	-0.01%
2020/09/07	0	0.00	1	28.90	28.85	-1	7,080	-0.01%
2020/09/04	2	30.05	1	29.55	29.95	1	7,055	0.01%
2020/09/03	13	30.30	5	29.80	30.10	8	7,016	0.11%
2020/09/02	5	30.73	0	0.00	31.10	5	6,930	0.07%
2020/09/01	0	0.00	1	28.50	28.30	-1	6,792	-0.01%
2020/08/27	1	28.30	1	27.40	27.40	0	6,824	0.00%
2020/08/25	0	0.00	1	28.30	27.70	-1	6,822	-0.01%
2020/08/24	0	0.00	9	27.05	27.45	-9	6,819	-0.13%
2020/08/21	1	27.95	2	27.95	27.75	-1	6,827	-0.01%
2020/08/20	19	26.38	1	27.30	25.80	18	6,782	0.27%
2020/08/19	3	29.50	1	28.75	28.60	2	6,700	0.03%
2020/08/17	1	32.85	5	32.58	31.55	-4	6,751	-0.06%
2020/08/14	10	31.62	1	32.35	31.80	9	6,747	0.13%
2020/08/13	4	32.46	5	32.52	33.05	-1	6,606	-0.02%
2020/08/12	6	29.20	6	29.54	30.10	0	6,279	0.00%
2020/08/10	0	0.00	1	28.05	27.75	-1	6,268	-0.02%
2020/08/07	1	28.00	0	0.00	28.20	1	6,290	0.02%
2020/08/06	1	28.20	0	0.00	28.20	1	6,313	0.02%
2020/08/04	0	0.00	1	28.50	28.85	-1	6,458	-0.02%
2020/07/31	0	0.00	2	28.23	28.35	-2	6,419	-0.03%
2020/07/30	2	27.50	0	0.00	27.75	2	6,375	0.03%
2020/07/28	4	27.00	0	0.00	26.60	4	6,282	0.06%
2020/07/27	12	31.11	10	30.53	28.85	2	6,184	0.03%
2020/07/24	16	32.37	13	32.00	31.80	3	6,070	0.05%
2020/07/23	3	30.85	0	0.00	31.20	3	5,660	0.05%
2020/07/22	15	31.89	4	31.96	31.75	11	5,608	0.20%
2020/07/21	5	31.25	0	0.00	31.75	5	5,490	0.09%
2020/07/20	2	27.90	2	29.60	30.20	0	5,490	0.00%
2020/07/16	0	0.00	1	30.00	30.55	-1	5,427	-0.02%
2020/07/15	5	30.14	0	0.00	29.55	5	5,381	0.09%
2020/07/10	2	30.85	5	32.74	31.50	-3	5,255	-0.06%
2020/07/07	11	36.35	3	36.40	35.35	8	4,966	0.16%
2020/07/06	2	33.80	5	34.50	35.30	-3	4,304	-0.07%
2020/07/03	5	31.26	7.3	31.89	32.10	-2.3	4,067	-0.06%
2020/07/02	0	0.00	3	28.75	29.20	-3	3,614	-0.08%
2020/07/01	9	26.19	2	26.28	26.55	7	3,275	0.21%
2020/06/30	1	24.70	0	0.00	24.25	1	2,928	0.03%
2020/06/24	5	23.45	0	0.00	23.30	5	2,747	0.18%
2020/06/22	2	23.35	2	23.55	23.45	0	2,670	0.00%
2020/06/19	16	23.82	16	24.29	24.35	0	2,548	0.00%
2020/06/11	0	0.00	5	22.35	21.10	-5	2,307	-0.22%
2020/05/25	3	25.10	3	25.10	24.75	0	2,046	0.00%
2020/05/21	7	22.74	11	23.15	23.90	-4	1,837	-0.22%
2020/05/20	4	22.05	0	0.00	21.75	4	1,726	0.23%
2020/05/13	0	0.00	1	23.50	23.90	-1	1,555	-0.06%
2020/05/12	8	22.78	7	23.24	23.80	1	1,517	0.07%
2020/05/05	0	0.00	2	19.95	19.80	-2	1,278	-0.16%
2020/05/04	0	0.00	2	19.40	19.40	-2	1,264	-0.16%
2020/04/30	1	19.50	0	0.00	19.15	1	1,273	0.08%
2020/04/29	0	0.00	1	17.90	18.90	-1	1,251	-0.08%
2020/04/28	2	17.20	1	17.25	17.45	1	1,228	0.08%
2020/04/22	0	0.00	1	15.00	15.10	-1	1,149	-0.09%
2020/04/06	0	0.00	4	12.30	12.30	-4	1,984	-0.20%
2020/04/01	2	11.55	0	0.00	12.30	2	1,989	0.10%
2020/03/16	2	14.05	0	0.00	14.05	2	2,185	0.09%
2020/03/12	1	17.35	1	17.40	17.30	0	2,114	0.00%
2020/03/09	3	19.40	0	0.00	19.30	3	2,079	0.14%
2020/02/12	0	0.00	4	21.16	21.10	-4	2,271	-0.18%
2020/02/07	1	20.10	0	0.00	20.25	1	2,345	0.04%
2020/02/04	0	0.00	5.3	20.92	21.10	-5.3	2,567	-0.21%
2020/02/03	1	19.80	0	0.00	19.70	1	2,565	0.04%
2020/01/30	0	0.00	1	23.30	22.35	-1	2,811	-0.04%
2020/01/15	0	0.00	1	25.50	25.35	-1	3,060	-0.03%
2020/01/03	0	0.00	3	25.20	25.05	-3	2,734	-0.11%
2020/01/02	1	25.80	0	0.00	25.75	1	2,654	0.04%
2019/12/31	1	25.85	3	25.10	25.55	-2	2,553	-0.08%
2019/12/30	3	24.20	0	0.00	23.90	3	2,237	0.13%
2019/12/24	1	23.95	0	0.00	23.25	1	2,250	0.04%
2019/12/09	0	0.00	2	23.65	23.90	-2	2,198	-0.09%
2019/11/29	0	0.00	2	24.20	23.90	-2	2,198	-0.09%
2019/11/27	2	23.90	0	0.00	24.35	2	2,183	0.09%
2019/11/26	0	0.00	2	24.40	23.90	-2	2,162	-0.09%
2019/11/20	2	24.80	0	0.00	24.80	2	2,110	0.09%
2019/11/19	1	25.70	0	0.00	25.50	1	2,120	0.05%
2019/11/13	6	24.93	5	25.30	25.10	1	2,016	0.05%
2019/11/08	2	24.90	0	0.00	24.95	2	1,925	0.10%
2019/11/07	0	0.00	2	24.55	24.50	-2	1,905	-0.10%
2019/11/06	2	25.15	2	26.20	25.15	0	1,866	0.00%
2019/10/30	2	26.05	0	0.00	26.40	2	1,532	0.13%
2019/10/29	0	0.00	3	25.67	25.85	-3	1,464	-0.20%
2019/10/25	3	23.85	0	0.00	23.60	3	1,054	0.28%
2019/10/08	0	0.00	1	21.90	21.50	-1	844	-0.12%
2019/10/03	0	0.00	6	22.70	22.75	-6	849	-0.71%
2019/09/26	1	22.80	2	23.00	22.30	-1	833	-0.12%
2019/09/25	8	22.50	0	0.00	22.30	8	787	1.02%
2019/08/13	0	0.00	3	19.35	19.25	-3	596	-0.50%
2019/08/12	3	19.70	0	0.00	19.70	3	601	0.50%
2019/08/05	0	0.00	3	19.85	19.55	-3	601	-0.50%
2019/07/31	3	21.10	0	0.00	21.15	3	602	0.50%
2019/07/25	0	0.00	3	23.00	22.85	-3	586	-0.51%
2019/07/23	3	22.80	0	0.00	22.75	3	572	0.52%
2019/06/14	1	21.45	1	21.60	21.75	0	698	0.00%
2019/05/07	0	0.00	3	22.20	22.20	-3	1,436	-0.21%
2019/04/30	0	0.00	2	22.00	22.60	-2	1,432	-0.14%
2019/04/19	2	25.20	0	0.00	24.90	2	1,446	0.14%
2019/04/15	2	25.60	0	0.00	25.40	2	1,551	0.13%
2019/04/11	1	26.10	0	0.00	25.85	1	1,592	0.06%
2019/04/10	0	0.00	2	26.15	25.90	-2	1,658	-0.12%
2019/03/27	1	26.20	0	0.00	25.85	1	1,688	0.06%
2019/03/25	2	25.40	0	0.00	25.15	2	1,669	0.12%
2019/03/19	3	27.80	1	27.70	27.75	2	1,598	0.13%
2019/03/05	1	28.00	0	0.00	27.45	1	1,581	0.06%
2019/03/04	0	0.00	2	28.55	28.45	-2	1,556	-0.13%
2019/02/27	0	0.00	1	28.10	28.10	-1	1,531	-0.07%
2019/02/26	5	28.17	1	28.45	28.10	4	1,509	0.27%
2019/02/25	3	28.52	13	28.51	28.50	-10	1,456	-0.69%
2019/02/22	2	27.45	0	0.00	27.15	2	1,379	0.15%
2019/02/21	6	26.87	6	27.00	27.15	0	1,278	0.00%
2019/02/19	0	0.00	4	22.65	22.70	-4	1,003	-0.40%
2019/02/18	3	22.47	0	0.00	22.30	3	1,003	0.30%
2019/02/15	0	0.00	2	23.20	22.60	-2	999	-0.20%
2019/02/14	2	22.80	0	0.00	22.80	2	1,002	0.20%
2019/02/12	0	0.00	4	23.35	23.25	-4	1,025	-0.39%
2019/01/18	2	21.85	0	0.00	21.85	2	1,009	0.20%
2019/01/17	2	22.50	0	0.00	22.25	2	1,015	0.20%
2019/01/11	5	22.65	0	0.00	22.65	5	980	0.51%
2019/01/09	5	24.20	0	0.00	22.90	5	942	0.53%
2019/01/02	1	23.00	0	0.00	23.55	1	771	0.13%
2018/12/26	0	0.00	3	22.25	21.10	-3	679	-0.44%
2018/12/25	3	22.15	3	21.65	21.80	0	670	0.00%
2018/12/24	3	22.15	3	21.60	22.15	0	633	0.00%
2018/12/21	3	20.25	0	0.00	20.20	3	595	0.50%
2018/12/20	0	19.95	0	0.00	19.95	0	597	0.00%
2018/12/13	0	0.00	1	21.80	21.75	-1	577	-0.17%
2018/12/11	1	20.30	2	20.20	20.45	-1	540	-0.18%
2018/12/10	2	21.68	0	0.00	20.45	2	536	0.37%
2018/11/13	1	16.50	1	16.65	16.65	0	381	0.00%
2018/10/15	0	0.00	5	16.20	16.05	-5	345	-1.45%
2018/09/03	1	22.60	0	0.00	22.50	1	819	0.12%
2018/08/24	0	0.00	1	22.80	21.90	-1	1,299	-0.08%
2018/08/13	0	0.00	2	23.43	22.70	-2	1,351	-0.15%
2018/08/09	2	24.65	0	0.00	24.60	2	1,343	0.15%
2018/07/26	0.4	25.90	0	0.00	25.80	0.4	1,367	0.03%
2018/07/16	0.3	25.75	0	0.00	25.80	0.3	1,326	0.02%
2018/07/09	0	0.00	1	25.80	26.00	-1	1,332	-0.08%
2018/07/02	1	28.10	0	0.00	27.50	1	1,337	0.07%
2018/06/20	0	0.00	2	26.85	26.80	-2	1,375	-0.15%
2018/06/15	2	29.75	0	0.00	29.35	2	1,359	0.15%
2018/06/12	0	0.00	3	30.38	30.60	-3	1,302	-0.23%
2018/06/11	1	30.10	7	30.01	30.05	-6	1,241	-0.48%
2018/06/08	7	31.49	3	31.02	30.70	4	1,223	0.33%
2018/06/07	1	30.00	7	29.73	29.45	-6	1,097	-0.55%
2018/06/06	2	29.68	1	30.55	30.10	1	1,089	0.09%
2018/06/05	7	29.61	11	29.89	29.50	-4	1,049	-0.38%
2018/06/04	3	29.78	0	0.00	30.60	3	993	0.30%
2018/06/01	10	27.55	0	0.00	28.05	10	854	1.17%
2018/05/28	0	0.00	6	26.39	27.05	-6	769	-0.78%
2018/05/24	0.3	24.55	0	0.00	24.55	0.3	742	0.04%
2018/05/23	2	24.25	0	0.00	24.25	2	752	0.27%
2018/05/17	1	23.75	0	0.00	24.35	1	773	0.13%
2018/05/10	3	24.67	0	0.00	24.45	3	838	0.36%
2018/05/09	0.4	25.00	0	0.00	24.50	0.4	883	0.04%
2018/04/26	0	0.00	3	26.20	24.40	-3	1,029	-0.29%
2018/04/25	0	0.00	2	26.05	26.05	-2	1,025	-0.19%
2018/04/18	0	0.00	10	26.82	26.80	-10	1,047	-0.95%
2018/04/17	1	27.30	2	26.93	26.75	-1	1,084	-0.09%
2018/04/16	2	28.80	0	0.00	27.90	2	1,081	0.18%
2018/04/12	0	0.00	2	28.70	28.70	-2	1,097	-0.18%
2018/04/11	5	28.99	1	29.45	29.10	4	1,103	0.36%
2018/04/10	2	27.93	0	0.00	27.65	2	1,098	0.18%
2018/04/02	0	0.00	1	29.10	28.35	-1	1,130	-0.09%
2018/03/30	2	29.60	0	0.00	29.25	2	1,161	0.17%
2018/03/28	4	30.70	0	0.00	30.80	4	1,362	0.29%
2018/03/27	2	29.98	7.4	29.98	30.55	-5.4	1,417	-0.38%
2018/03/19	0	0.00	9	29.10	29.20	-9	1,543	-0.58%
2018/03/14	1	29.30	0	0.00	29.30	1	1,665	0.06%
2018/03/05	1	28.70	0	0.00	28.70	1	2,714	0.04%
2018/03/01	1	29.55	0	0.00	29.20	1	2,912	0.03%
2018/02/27	1	30.15	0	0.00	29.70	1	2,961	0.03%
2018/02/26	0	0.00	3	29.80	29.50	-3	2,958	-0.10%
2018/02/09	2	28.85	0	0.00	28.85	2	2,928	0.07%
2018/02/05	3	34.00	0	0.00	33.95	3	2,875	0.10%
2018/02/02	0	0.00	1	35.10	34.90	-1	2,883	-0.03%
2018/01/30	0	0.00	1	35.80	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	1	35.35	35.70	-1	2,777	-0.04%
2018/01/25	3	34.78	6	34.94	35.05	-3	2,736	-0.11%
2018/01/24	1	33.40	0	0.00	34.10	1	2,698	0.04%
2018/01/22	0	0.00	2	32.73	32.70	-2	2,691	-0.07%
2018/01/10	0	0.00	1	33.10	32.65	-1	2,618	-0.04%