華星光 (4979)-大展券商分點個股進出

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
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
2,120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－大展券商分點個股進出

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

大展券商分點個股進出
大展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
2024/05/03	4	120.00	5	121.00	120.00	-1	6,445	-0.02%
2024/05/02	1	120.00	0	0.00	118.00	1	6,453	0.02%
2024/04/30	3	120.50	2	120.50	121.50	1	6,500	0.02%
2024/04/29	5	117.70	5	118.50	120.00	0	6,604	0.00%
2024/04/26	3	117.67	3	116.67	115.00	0	6,617	0.00%
2024/04/25	2.2	116.30	3	117.33	114.00	-0.8	6,690	-0.01%
2024/04/24	3	114.17	3	115.50	115.00	0	6,937	0.00%
2024/04/23	3	112.17	2	115.00	112.50	1	7,059	0.01%
2024/04/19	1	113.00	1	116.00	118.00	0	7,153	0.00%
2024/04/18	3	118.83	3	120.33	122.00	0	7,281	0.00%
2024/04/17	2	111.00	2	117.50	118.50	0	7,544	0.00%
2024/04/15	0	0.00	0.1	120.50	119.50	-0.1	7,601	0.00%
2024/04/12	1	127.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	3	127.67	0	0.00	126.50	3	7,811	0.04%
2024/04/10	5	130.30	2	129.25	131.00	3	7,845	0.04%
2024/04/08	1	123.50	0	0.00	123.50	1	7,997	0.01%
2024/04/03	0.1	128.00	0	0.00	127.00	0.1	8,132	0.00%
2024/04/02	1.2	129.63	3	128.17	130.50	-1.8	8,341	-0.02%
2024/04/01	1.1	128.18	9	126.00	129.00	-7.9	8,479	-0.09%
2024/03/28	0	0.00	1	123.00	122.00	-1	8,650	-0.01%
2024/03/27	13.2	121.86	1	121.50	120.50	12.2	8,756	0.14%
2024/03/26	6	131.08	1	134.00	130.00	5	8,752	0.06%
2024/03/21	0.3	140.67	0	0.00	138.00	0.3	8,806	0.00%
2024/03/20	0.3	143.33	0	0.00	141.00	0.3	8,816	0.00%
2024/03/18	0	0.00	0.4	148.50	148.00	-0.4	8,978	0.00%
2024/03/15	0.1	149.00	0	0.00	148.50	0.1	9,251	0.00%
2024/03/14	0.1	150.00	0	0.00	147.50	0.1	9,831	0.00%
2024/03/13	1.2	157.39	0	0.00	151.50	1.2	10,057	0.01%
2024/03/12	0.1	154.50	0	0.00	154.50	0.1	9,991	0.00%
2024/03/11	0.1	149.50	0	0.00	154.50	0.1	10,105	0.00%
2024/03/08	0.2	145.50	20	148.50	148.50	-19.8	10,127	-0.20%
2024/03/07	20	165.50	0	0.00	155.00	20	10,062	0.20%
2024/03/06	1	159.00	0	0.00	158.00	1	10,002	0.01%
2024/03/05	3	164.83	0	0.00	162.00	3	10,160	0.03%
2024/03/04	5	163.90	8	164.81	164.50	-3	10,361	-0.03%
2024/02/27	1.2	162.92	1	173.50	157.00	0.2	10,264	0.00%
2024/02/26	7	170.57	10	169.70	169.00	-3	10,059	-0.03%
2024/02/23	1	164.50	7	167.00	165.00	-6	9,991	-0.06%
2024/02/22	3	163.83	0	0.00	162.50	3	10,087	0.03%
2024/02/21	7	167.21	8	167.69	164.50	-1	9,981	-0.01%
2024/02/20	12	161.17	18.1	161.14	161.00	-6.1	9,819	-0.06%
2024/02/19	4	153.50	11.3	154.56	155.00	-7.3	9,389	-0.08%
2024/02/16	1	151.00	8	150.94	151.00	-7	9,275	-0.08%
2024/02/15	11	148.59	1	148.00	149.50	10	9,195	0.11%
2024/02/05	0.1	146.00	0	0.00	144.50	0.1	9,111	0.00%
2024/02/02	3	146.83	1	150.50	145.00	2	9,144	0.02%
2024/02/01	0.1	144.50	2	146.50	146.00	-1.9	9,201	-0.02%
2024/01/31	2	143.00	2	144.50	144.00	0	9,189	0.00%
2024/01/30	2	143.25	1	144.00	143.50	1	9,159	0.01%
2024/01/25	1	141.00	0	0.00	140.00	1	9,200	0.01%
2024/01/24	0.2	144.75	1	148.50	143.00	-0.8	9,279	-0.01%
2024/01/23	5.3	146.24	5	146.60	145.50	0.3	9,467	0.00%
2024/01/22	0.2	141.67	2	141.50	142.50	-1.9	9,501	-0.02%
2024/01/19	7.2	139.01	7	139.00	139.00	0.2	9,717	0.00%
2024/01/18	18	146.19	4	144.88	138.50	14	9,821	0.14%
2024/01/15	1	153.50	0	0.00	151.00	1	10,264	0.01%
2024/01/12	4	153.00	1	156.00	151.00	3	10,324	0.03%
2024/01/11	0	0.00	16.4	150.92	155.00	-16.4	10,410	-0.16%
2024/01/10	1	143.00	6	145.08	143.50	-5	10,287	-0.05%
2024/01/09	0.2	140.63	0	0.00	138.50	0.2	10,458	0.00%
2024/01/08	2	142.75	1	146.50	141.00	1	10,711	0.01%
2024/01/05	7	145.93	21	144.76	143.00	-14	11,319	-0.12%
2024/01/04	0.1	139.00	0.1	142.00	141.00	0	11,466	0.00%
2024/01/03	0	0.00	1	140.00	139.00	-1	11,586	-0.01%
2024/01/02	5.1	139.80	3	139.83	140.50	2.1	11,620	0.02%
2023/12/29	17.2	142.98	8	143.69	144.00	9.2	11,662	0.08%
2023/12/28	32.5	151.46	45	147.18	146.00	-12.5	11,708	-0.11%
2023/12/27	6.2	158.97	7	159.86	157.00	-0.8	11,662	-0.01%
2023/12/26	10.2	160.77	17	159.41	165.00	-6.9	11,805	-0.06%
2023/12/25	11	164.68	0	0.00	162.00	11	11,891	0.09%
2023/12/22	6	170.33	4.1	169.61	168.50	1.9	12,316	0.02%
2023/12/21	3	170.83	3.5	173.08	174.00	-0.5	12,485	0.00%
2023/12/20	12	170.71	14.1	172.72	172.50	-2.1	12,573	-0.02%
2023/12/19	0	0.00	6	164.75	167.00	-6	12,762	-0.05%
2023/12/18	1.1	160.50	0	0.00	161.00	1.1	13,028	0.01%
2023/12/15	0.1	163.50	10	162.50	163.00	-9.9	13,440	-0.07%
2023/12/14	34.1	167.38	29	166.81	166.50	5.1	14,011	0.04%
2023/12/13	8.8	168.21	26	165.50	165.50	-17.2	14,488	-0.12%
2023/12/12	58.1	171.10	1	169.50	169.50	57.1	14,375	0.40%
2023/12/11	17	179.26	73.3	183.89	178.50	-56.3	14,695	-0.38%
2023/12/08	2	171.25	8	176.19	177.50	-6	14,104	-0.04%
2023/12/07	17	172.00	1	170.50	172.00	16	13,825	0.12%
2023/12/06	19	172.47	15	174.17	172.00	4	13,774	0.03%
2023/12/05	34	173.41	0	0.00	174.50	34	13,622	0.25%
2023/12/04	1	174.00	0	0.00	170.50	1	13,532	0.01%
2023/12/01	7	169.50	0	0.00	171.00	7	13,401	0.05%
2023/11/30	0	0.00	8	173.75	174.00	-8	13,284	-0.06%
2023/11/29	14	168.43	42	168.15	167.00	-28	13,092	-0.21%
2023/11/28	5	158.90	0.8	159.50	158.00	4.3	12,814	0.03%
2023/11/27	8	158.81	5	158.30	158.50	3	12,786	0.02%
2023/11/24	9	161.22	0	0.00	161.00	9	12,997	0.07%
2023/11/22	14	167.07	2.1	167.56	165.50	11.9	13,298	0.09%
2023/11/21	26	168.25	36	172.57	170.00	-10	13,415	-0.07%
2023/11/20	0.2	160.00	0	0.00	158.50	0.2	13,478	0.00%
2023/11/17	11.8	161.74	2	160.00	160.00	9.8	13,757	0.07%
2023/11/16	0.1	167.50	0	0.00	170.00	0.1	13,955	0.00%
2023/11/15	13	173.77	7	175.86	171.00	6	13,951	0.04%
2023/11/14	5	173.00	2	174.50	176.50	3	13,895	0.02%
2023/11/13	14	173.75	0	0.00	174.00	14	13,897	0.10%
2023/11/09	3	171.67	45	167.80	181.50	-42	13,838	-0.30%
2023/11/08	0	0.00	2	181.75	185.00	-2	13,719	-0.01%
2023/11/07	1	177.00	0	0.00	178.00	1	13,695	0.01%
2023/11/06	3	176.00	32	172.28	176.00	-29	13,672	-0.21%
2023/11/03	5	170.10	1.3	172.20	168.50	3.8	13,643	0.03%
2023/11/02	10	162.50	0.1	167.00	168.00	9.9	13,617	0.07%
2023/11/01	0	0.00	25.3	160.32	166.00	-25.3	13,635	-0.19%
2023/10/31	38	158.50	26	155.44	153.50	12	13,517	0.09%
2023/10/30	5	154.90	5	156.90	160.00	0	13,589	0.00%
2023/10/27	4	154.13	40	156.76	156.00	-36	13,992	-0.26%
2023/10/26	12	152.92	10	156.30	152.50	2	14,340	0.01%
2023/10/25	63	155.10	23	156.33	152.50	40	14,533	0.28%
2023/10/24	45.1	158.48	31	159.43	158.00	14.1	14,860	0.09%
2023/10/23	5	152.50	5	153.50	154.00	0	14,338	0.00%
2023/10/20	2	152.50	21	152.45	152.50	-19	14,326	-0.13%
2023/10/19	12	154.67	3.5	156.13	155.50	8.5	14,217	0.06%
2023/10/18	12.1	149.99	30.2	150.03	156.00	-18.2	13,995	-0.13%
2023/10/17	159.5	159.94	95.1	153.57	152.50	64.4	13,801	0.47%	大買/
2023/10/16	8	154.44	2	157.25	156.50	6	13,476	0.04%
2023/10/13	12	157.00	9	156.06	151.50	3	13,271	0.02%
2023/10/12	0	0.00	18	146.33	153.00	-18	12,622	-0.14%
2023/10/11	7	138.64	7	139.00	139.50	0	12,368	0.00%
2023/10/06	0	0.00	6	139.83	138.50	-6	12,263	-0.05%
2023/10/05	10	140.00	3	139.83	138.50	7	12,195	0.06%
2023/10/04	0	0.00	44	137.01	141.50	-44	12,040	-0.37%
2023/10/03	50	141.11	29	138.79	137.00	21	12,275	0.17%
2023/10/02	38	142.42	5	140.40	138.00	33	12,863	0.26%
2023/09/28	8	143.94	22	142.52	143.00	-14	13,267	-0.11%
2023/09/27	18	142.86	25	141.22	144.00	-7	13,517	-0.05%
2023/09/26	16	135.31	1	133.00	134.50	15	13,603	0.11%
2023/09/25	8	129.56	6	131.33	133.00	2	13,526	0.01%
2023/09/22	8	128.88	14	131.14	133.00	-6	13,849	-0.04%
2023/09/21	2.2	125.32	4	125.00	125.50	-1.8	14,184	-0.01%
2023/09/20	16.5	129.77	8	129.94	131.00	8.5	14,044	0.06%
2023/09/19	16.4	139.91	8	145.56	128.00	8.4	13,901	0.06%
2023/09/18	12.1	144.57	43	143.08	142.00	-30.9	13,496	-0.23%
2023/09/15	1.5	157.50	70	157.50	157.50	-68.5	13,461	-0.51%
2023/09/14	128.1	178.77	141	174.10	175.00	-12.9	13,913	-0.09%	大買/大賣/
2023/09/13	5	175.00	0	0.00	175.00	5	13,586	0.04%
2023/09/12	10	162.00	2	162.50	162.50	8	14,108	0.06%
2023/09/11	8	161.00	0	0.00	162.50	8	14,403	0.06%
2023/09/08	1	163.50	10	168.00	168.00	-9	14,773	-0.06%
2023/09/07	10	166.00	0	0.00	163.50	10	15,290	0.07%
2023/09/06	5	168.20	0	0.00	166.50	5	15,807	0.03%
2023/09/05	25	167.10	2	167.00	167.00	23	16,290	0.14%
2023/09/04	5	160.00	15	165.50	168.00	-10	16,634	-0.06%
2023/09/01	65	160.23	0	0.00	159.50	65	17,271	0.38%
2023/08/31	12	157.42	4	158.00	156.50	8	17,584	0.05%
2023/08/30	5	157.70	7	160.14	157.00	-2	18,058	-0.01%
2023/08/29	0	0.00	28	158.66	160.00	-28	18,805	-0.15%
2023/08/28	1	153.00	0	0.00	150.00	1	19,221	0.01%
2023/08/25	22	163.00	66	163.75	157.00	-44	19,358	-0.23%
2023/08/24	15	168.67	15	171.60	174.00	0	19,910	0.00%
2023/08/23	44	166.47	65	164.25	166.00	-21	20,112	-0.10%
2023/08/22	99	172.15	174	164.45	160.00	-75	20,234	-0.37%	大賣/
2023/08/21	5	169.00	0	0.00	167.00	5	19,873	0.03%
2023/08/18	11	164.45	3	168.00	159.00	8	19,897	0.04%
2023/08/17	50	170.80	2	169.00	173.50	48	20,017	0.24%
2023/08/16	65	162.08	25	160.50	167.00	40	20,088	0.20%
2023/08/15	75	157.50	0	0.00	158.50	75	20,242	0.37%
2023/08/14	0	0.00	2	137.50	146.50	-2	20,277	-0.01%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/08	0	0.00	3	153.83	148.00	-3	20,561	-0.01%
2023/08/07	3	151.00	2	145.75	151.00	1	20,689	0.00%
2023/08/02	13	165.96	4	171.88	155.00	9	21,105	0.04%
2023/08/01	16	173.53	19	178.08	172.00	-3	20,906	-0.01%
2023/07/31	6.1	204.10	1	213.00	179.00	5.1	20,525	0.02%
2023/07/28	5	190.20	5	193.00	198.50	0	20,047	0.00%
2023/07/27	31	181.31	32	184.84	180.50	-1	19,880	-0.01%
2023/07/25	1	186.00	0	0.00	177.00	1	19,656	0.01%
2023/07/24	0	0.00	1	184.00	187.00	-1	19,780	-0.01%
2023/07/21	1	175.00	0	0.00	177.50	1	19,954	0.01%
2023/07/20	0	0.00	6	160.33	169.50	-6	20,169	-0.03%
2023/07/19	0	0.00	1	155.00	154.50	-1	20,258	0.00%
2023/07/18	1	154.00	0	0.00	151.50	1	20,636	0.00%
2023/07/17	1	164.00	5	172.50	168.00	-4	20,891	-0.02%
2023/07/14	5	171.00	24	164.21	171.00	-19	21,644	-0.09%
2023/07/13	10	158.45	8	155.56	155.50	2	21,909	0.01%
2023/07/12	16	144.16	5	142.50	149.00	11	21,976	0.05%
2023/07/11	15	138.00	5	142.50	140.00	10	22,120	0.05%
2023/07/10	9	146.17	4	146.13	135.50	5	22,570	0.02%
2023/07/07	6	132.00	12	135.54	139.50	-6	22,534	-0.03%
2023/07/06	9	129.44	10	130.55	127.00	-1	22,047	0.00%
2023/07/05	5	126.10	4	127.00	125.50	1	21,434	0.00%
2023/07/04	8	119.94	29	121.43	125.50	-21	21,112	-0.10%
2023/07/03	33	110.50	5	110.90	114.50	28	20,806	0.13%
2023/06/30	6	100.00	6	101.42	104.50	0	20,712	0.00%
2023/06/29	2	96.80	2	98.30	98.70	0	20,341	0.00%
2023/06/28	0	0.00	7	93.77	97.90	-7	19,893	-0.04%
2023/06/27	2	88.00	3	89.40	89.00	-1	20,094	0.00%
2023/06/26	1	89.90	1	89.90	90.10	0	19,866	0.00%
2023/06/21	1	90.40	1	91.50	92.20	0	19,708	0.00%
2023/06/20	7	89.57	6	91.45	88.60	1	19,208	0.01%
2023/06/19	6	89.13	1	90.20	90.70	5	18,768	0.03%
2023/06/16	11	87.68	14	89.21	92.10	-3	18,565	-0.02%
2023/06/15	9	83.78	5	84.26	84.80	4	18,196	0.02%
2023/06/14	0	0.00	8	81.41	84.30	-8	18,049	-0.04%
2023/06/13	6	80.27	4	81.23	79.40	2	17,765	0.01%
2023/06/12	7	77.07	3	76.37	76.50	4	17,286	0.02%
2023/06/09	11	70.87	140	73.97	76.40	-129	16,832	-0.77%	大賣/鉅額交易
2023/06/08	20	69.44	2	68.80	69.50	18	16,464	0.11%
2023/06/07	170	67.94	315	68.72	70.40	-145	16,277	-0.89%	大買/大賣/鉅額交易
2023/06/06	2	64.55	1	64.50	65.50	1	15,799	0.01%
2023/06/05	8	65.65	3	65.63	65.00	5	15,654	0.03%
2023/06/02	275	63.80	92	65.39	64.00	183	15,416	1.19%	大買/鉅額交易
2023/06/01	7	61.14	76	62.62	63.30	-69	14,530	-0.47%
2023/05/31	5	58.64	73	59.33	57.60	-68	13,933	-0.49%
2023/05/30	78	57.96	137	56.57	57.40	-59	13,599	-0.43%	大賣/
2023/05/29	41	54.70	22	54.40	56.50	19	12,844	0.15%
2023/05/26	110	51.47	4	51.33	51.40	106	12,316	0.86%	大買/鉅額交易
2023/05/24	0	0.00	2	48.10	47.65	-2	12,510	-0.02%
2023/05/23	2	47.73	1	48.10	47.65	1	12,804	0.01%
2023/05/22	1	45.95	1	46.80	46.40	0	13,170	0.00%
2023/05/19	1	47.40	1	46.80	46.70	0	13,280	0.00%
2023/05/18	0	0.00	2	45.15	45.20	-2	13,342	-0.01%
2023/05/12	2	44.95	2	45.10	44.70	0	14,432	0.00%
2023/05/11	1	46.15	0	0.00	45.10	1	14,491	0.01%
2023/05/10	63	47.53	0	0.00	47.50	63	14,739	0.43%
2023/05/09	1	53.20	0	0.00	50.10	1	14,593	0.01%
2023/05/08	1	52.50	2	52.30	52.30	-1	14,584	-0.01%
2023/05/05	1	50.70	3	52.37	51.10	-2	14,625	-0.01%
2023/05/04	20	52.55	11	52.66	52.70	9	14,834	0.06%
2023/05/03	15	52.14	1	51.90	52.70	14	14,940	0.09%
2023/05/02	1	51.10	3	51.60	52.00	-2	15,255	-0.01%
2023/04/28	16	50.63	3	50.37	50.80	13	15,519	0.08%
2023/04/27	4	48.99	2	49.03	49.30	2	15,715	0.01%
2023/04/26	4	48.94	2	49.15	49.10	2	15,602	0.01%
2023/04/25	1	49.00	329	48.47	47.55	-328	15,561	-2.11%	大賣/鉅額交易
2023/04/24	5	51.82	2	51.90	50.80	3	15,651	0.02%
2023/04/21	26	53.25	381	56.10	51.00	-355	16,233	-2.19%	大賣/鉅額交易
2023/04/20	4	58.43	64	57.48	56.10	-60	15,952	-0.38%
2023/04/19	8	61.98	355	61.97	60.00	-347	15,709	-2.21%	大賣/鉅額交易
2023/04/18	1	57.60	164	57.79	59.20	-163	14,989	-1.09%	大賣/鉅額交易
2023/04/17	119	54.30	3	54.07	53.90	116	14,833	0.78%	大買/鉅額交易
2023/04/14	35	54.25	0	0.00	52.70	35	14,809	0.24%
2023/04/13	82	54.29	13	55.20	53.10	69	14,713	0.47%
2023/04/12	304	53.26	0	0.00	52.50	304	14,240	2.13%	大買/鉅額交易
2023/04/11	670	52.80	2	52.15	52.20	668	13,914	4.80%	大買/鉅額交易
2023/04/10	1	51.00	0	0.00	51.40	1	13,711	0.01%
2023/04/07	1	52.20	201	51.57	50.80	-200	13,678	-1.46%	大賣/鉅額交易
2023/04/06	202	52.46	3	52.63	51.90	199	13,603	1.46%	大買/鉅額交易
2023/03/31	3	51.67	1	51.70	51.50	2	13,485	0.01%
2023/03/30	0	0.00	7	51.14	50.70	-7	13,582	-0.05%
2023/03/29	4	49.66	3	50.00	51.10	1	13,391	0.01%
2023/03/28	14	50.50	10	50.48	48.50	4	13,112	0.03%
2023/03/27	7	47.91	10	48.21	48.05	-3	12,701	-0.02%
2023/03/24	10	46.85	7	47.54	47.50	3	12,630	0.02%
2023/03/23	5	46.60	5	46.09	45.95	0	12,567	0.00%
2023/03/21	2	46.00	7	45.98	45.45	-5	12,623	-0.04%
2023/03/20	6	44.76	8	45.40	45.80	-2	12,591	-0.02%
2023/03/17	7	43.49	33	43.45	43.10	-26	12,405	-0.21%
2023/03/16	0	0.00	1	45.45	44.15	-1	12,317	-0.01%
2023/03/14	0	0.00	1	47.30	47.00	-1	12,440	-0.01%
2023/03/13	6	47.11	3	47.18	47.10	3	12,889	0.02%
2023/03/10	4	49.60	176	50.51	48.20	-172	14,009	-1.23%	大賣/鉅額交易
2023/03/09	185	52.29	210	50.86	50.60	-25	14,839	-0.17%	大買/大賣/
2023/03/08	210	52.01	3	51.23	51.80	207	15,272	1.36%	大買/鉅額交易
2023/03/07	36	51.02	15	51.14	50.90	21	15,925	0.13%
2023/03/06	0	0.00	1	49.15	49.10	-1	15,791	-0.01%
2023/02/24	0	0.00	3	48.55	47.60	-3	15,639	-0.02%
2023/02/23	8	47.89	7	47.89	48.00	1	15,656	0.01%
2023/02/22	4	49.01	100	48.74	48.70	-96	15,445	-0.62%
2023/02/21	5	53.80	5	55.04	54.10	0	15,113	0.00%
2023/02/20	4	54.63	95	52.93	55.00	-91	14,783	-0.62%
2023/02/17	13	51.21	151	51.51	51.30	-138	14,276	-0.97%	大賣/鉅額交易
2023/02/16	80	51.24	2	52.20	52.20	78	14,087	0.55%
2023/02/15	51	50.88	0	0.00	50.40	51	13,916	0.37%
2023/02/14	100	50.85	100	50.20	49.70	0	13,857	0.00%
2023/02/13	5	51.10	2	51.45	50.70	3	13,710	0.02%
2023/02/10	118	51.70	15	52.02	51.50	103	13,452	0.77%	大買/鉅額交易
2023/02/09	5	50.01	10	49.52	50.70	-5	12,702	-0.04%
2023/02/08	13	51.29	17	50.55	49.10	-4	12,586	-0.03%
2023/02/07	2	48.38	1	49.60	49.40	1	12,211	0.01%
2023/02/06	1	49.10	144	47.66	48.55	-143	12,110	-1.18%	大賣/鉅額交易
2023/02/03	4	48.00	12	48.66	47.65	-8	11,964	-0.07%
2023/02/02	21	49.97	90	50.22	49.60	-69	11,797	-0.58%
2023/02/01	75	49.31	4	49.48	48.40	71	11,384	0.62%
2023/01/31	20	48.30	32	49.01	49.40	-12	11,123	-0.11%
2023/01/30	64	46.88	14	47.13	48.85	50	10,565	0.47%
2023/01/17	117	45.11	117	44.28	44.45	0	10,143	0.00%	大買/大賣/
2023/01/16	7	42.23	5	41.95	42.10	2	9,662	0.02%
2023/01/12	54	42.25	36	42.19	42.50	18	9,425	0.19%
2023/01/11	200	43.59	0	0.00	42.30	200	9,065	2.21%	大買/鉅額交易
2023/01/04	1	41.70	0	0.00	41.65	1	7,904	0.01%
2023/01/03	2	41.65	2	41.70	41.60	0	7,805	0.00%
2022/12/28	0	0.00	1	40.90	40.70	-1	7,677	-0.01%
2022/12/26	7	42.84	7	42.65	42.25	0	7,521	0.00%
2022/12/22	41	43.14	104	43.22	43.10	-63	7,244	-0.87%	大賣/
2022/12/21	23	47.60	0	0.00	47.85	23	7,004	0.33%
2022/12/20	22	48.19	0	0.00	46.80	22	6,985	0.31%
2022/12/19	5	48.50	5	49.44	49.50	0	7,022	0.00%
2022/12/16	35	51.66	1	52.90	51.00	34	7,104	0.48%
2022/12/15	2	53.75	24	54.00	54.00	-22	7,117	-0.31%
2022/12/14	34	51.88	2	53.30	54.70	32	7,095	0.45%
2022/12/13	60	52.87	6	52.33	51.70	54	7,041	0.77%
2022/12/12	6	52.70	4	51.75	52.00	2	7,009	0.03%
2022/12/09	4	51.50	0	0.00	51.50	4	7,003	0.06%
2022/12/08	0	0.00	5	48.80	50.50	-5	7,085	-0.07%
2022/12/07	0	0.00	4	49.28	49.20	-4	7,066	-0.06%
2022/12/05	12	52.19	14	52.78	53.00	-2	6,922	-0.03%
2022/12/02	19	51.91	17	50.42	51.20	2	6,501	0.03%
2022/12/01	7	48.16	21.2	50.95	51.30	-14.2	5,283	-0.27%
2022/11/30	6	46.26	14	46.41	46.65	-8	4,347	-0.18%
2022/11/29	17	40.33	25	42.35	42.45	-8	3,858	-0.21%
2022/11/28	0	0.00	1	36.90	38.60	-1	3,050	-0.03%
2022/11/23	1	36.25	1	36.50	36.25	0	2,940	0.00%
2022/11/22	1	36.40	1	37.30	36.00	0	2,943	0.00%
2022/11/21	2	36.90	0	0.00	36.80	2	2,890	0.07%
2022/11/10	0	0.00	20	34.95	34.30	-20	2,877	-0.70%
2022/11/08	20	34.49	0	0.00	33.90	20	2,922	0.68%
2022/11/04	1	32.25	1	32.90	32.55	0	3,025	0.00%
2022/11/02	0	0.00	25	30.98	31.60	-25	3,204	-0.78%
2022/11/01	0	0.00	15	29.98	30.00	-15	3,324	-0.45%
2022/10/13	0	0.00	1	30.95	30.35	-1	3,764	-0.03%
2022/10/12	1	33.50	0	0.00	33.20	1	3,764	0.03%
2022/10/07	1	36.50	0	0.00	36.00	1	3,851	0.03%
2022/10/04	0	0.00	10	34.85	34.85	-10	4,130	-0.24%
2022/10/03	10	33.80	0	0.00	33.25	10	4,175	0.24%
2022/09/29	40	34.18	0	0.00	33.55	40	4,352	0.92%
2022/09/27	0	0.00	20	36.20	37.25	-20	4,521	-0.44%
2022/09/26	20	35.55	100	35.95	35.90	-80	4,622	-1.73%
2022/09/23	10	39.65	10	40.85	37.55	0	4,669	0.00%
2022/09/21	0	0.00	1	39.15	38.85	-1	4,648	-0.02%
2022/09/16	1	38.90	0	0.00	38.55	1	4,541	0.02%
2022/09/15	1	39.90	7	40.09	39.90	-6	4,487	-0.13%
2022/09/14	1	36.90	22	38.64	38.70	-21	4,368	-0.48%
2022/09/13	1	38.15	0	0.00	38.25	1	4,320	0.02%
2022/09/12	2	38.33	4	36.74	39.00	-2	4,261	-0.05%
2022/09/08	4	36.95	0	0.00	36.45	4	4,179	0.10%
2022/09/05	0	0.00	10	39.73	34.60	-10	4,000	-0.25%
2022/09/02	0.2	37.35	0	0.00	37.90	0.2	3,869	0.01%
2022/08/31	1	38.45	1	38.60	39.00	0	3,813	0.00%
2022/08/29	9	38.00	0	0.00	38.00	9	3,757	0.24%
2022/08/26	0	0.00	2	39.75	39.35	-2	3,727	-0.05%
2022/08/25	106	40.30	0	0.00	41.15	106	3,665	2.89%	大買/鉅額交易
2022/08/22	2	39.45	2	39.25	39.05	0	3,516	0.00%
2022/08/19	0	0.00	4	39.35	39.90	-4	3,461	-0.12%
2022/08/17	31	37.51	0	0.00	37.55	31	3,289	0.94%
2022/08/15	0	0.00	3	37.50	38.00	-3	3,211	-0.09%
2022/08/12	1	36.90	0	0.00	36.05	1	3,136	0.03%
2022/08/11	6	36.60	3	36.00	36.05	3	3,052	0.10%
2022/08/10	1	34.00	7	35.34	35.00	-6	2,947	-0.20%
2022/08/09	2	32.33	2	33.43	35.05	0	2,803	0.00%
2022/08/08	8	33.29	1	31.85	33.70	7	2,654	0.26%
2022/08/02	10	28.30	0	0.00	28.50	10	2,340	0.43%
2022/08/01	1	29.00	0	0.00	29.00	1	2,309	0.04%
2022/07/29	0	0.00	1	29.95	30.05	-1	2,279	-0.04%
2022/07/28	0	0.00	4	28.83	28.50	-4	2,211	-0.18%
2022/07/27	2	29.18	4	29.00	29.15	-2	2,179	-0.09%
2022/07/26	1	28.80	0	0.00	29.45	1	2,130	0.05%
2022/07/25	1	29.10	1	30.40	30.40	0	2,028	0.00%
2022/07/22	2	28.25	1	27.65	27.65	1	1,935	0.05%
2022/07/21	0	0.00	4	27.13	28.10	-4	1,903	-0.21%
2022/07/20	1	28.05	3	27.73	27.10	-2	1,863	-0.11%
2022/07/18	1	27.80	6	27.65	28.00	-5	1,802	-0.28%
2022/07/15	8	26.83	0	0.00	26.25	8	1,754	0.46%
2022/07/14	3	27.30	0	0.00	28.15	3	1,684	0.18%
2022/07/13	0	0.00	19	28.96	29.50	-19	1,568	-1.21%
2022/07/12	19	28.49	10	28.02	29.00	9	1,442	0.62%
2022/07/11	0	0.00	3	26.92	27.00	-3	1,328	-0.23%
2022/07/08	15	27.36	5	27.16	27.00	10	1,262	0.79%
2022/07/07	2	25.80	0	0.00	25.85	2	1,126	0.18%
2022/07/06	22	24.82	1	24.65	23.50	21	1,055	1.99%
2022/07/05	2	25.95	1	24.90	25.85	1	972	0.10%
2022/07/04	1	23.35	1	22.75	25.85	0	808	0.00%
2022/07/01	1	23.75	0	0.00	23.50	1	680	0.15%
2022/06/30	0	22.45	0	0.00	22.60	0	560	0.00%
2022/05/20	0	0.00	2	19.70	19.75	-2	325	-0.62%
2022/05/16	0	0.00	1	19.00	19.05	-1	308	-0.32%
2022/05/13	0	0.00	0	18.55	18.60	0	296	0.00%
2022/02/25	0	0.00	1	17.30	17.25	-1	511	-0.20%
2022/02/17	1	18.10	0	0.00	18.10	1	755	0.13%
2022/01/19	0	0.00	2	18.13	18.05	-2	776	-0.26%
2022/01/04	10	20.25	15	20.33	19.90	-5	755	-0.66%
2021/12/30	5	20.10	0	0.00	20.10	5	710	0.70%
2021/12/28	0	0.00	3	20.00	19.85	-3	664	-0.45%
2021/12/23	0	18.60	0	0.00	18.55	0	597	0.00%
2021/12/22	0	18.60	0	0.00	18.45	0	599	0.00%
2021/11/18	1	20.10	1	19.70	19.70	0	435	0.00%
2021/09/16	0	0.00	1	17.10	17.35	-1	688	-0.15%
2021/09/15	0	0.00	1	17.00	17.00	-1	696	-0.14%
2021/09/08	0	0.00	1	16.85	16.85	-1	727	-0.14%
2021/09/03	5	18.48	0	0.00	18.35	5	774	0.65%
2021/08/26	1	18.45	0	0.00	18.35	1	795	0.13%
2021/08/16	0	0.00	2	17.85	18.20	-2	932	-0.21%
2021/08/11	0	0.00	2	18.25	17.90	-2	955	-0.21%
2021/08/05	0	0.00	1	20.00	19.65	-1	1,023	-0.10%
2021/08/02	1	19.05	1	19.25	19.15	0	992	0.00%
2021/07/28	1	19.40	0	0.00	19.30	1	1,014	0.10%
2021/07/27	0	0.00	1	21.00	20.30	-1	1,021	-0.10%
2021/07/23	0	0.00	1	20.00	20.35	-1	974	-0.10%
2021/07/22	1	19.30	0	0.00	19.65	1	960	0.10%
2021/07/20	2	19.70	0	0.00	19.25	2	1,088	0.18%
2021/07/14	2	19.00	2	19.80	19.50	0	1,241	0.00%
2021/07/13	0	0.00	1	19.60	19.40	-1	1,227	-0.08%
2021/07/08	0	0.00	1	19.10	19.10	-1	1,271	-0.08%
2021/07/06	1	19.35	1	19.50	19.35	0	1,328	0.00%
2021/07/01	0	0.00	1	18.95	18.85	-1	1,437	-0.07%
2021/06/30	0	0.00	1	18.90	18.85	-1	1,457	-0.07%
2021/06/29	1	18.75	0	0.00	18.75	1	1,577	0.06%
2021/06/17	1	20.00	0	0.00	20.00	1	1,624	0.06%
2021/06/10	0	0.00	6	18.63	19.05	-6	1,605	-0.37%
2021/06/09	0	0.00	2	18.55	18.55	-2	1,617	-0.12%
2021/06/08	1	18.50	0	0.00	18.50	1	1,660	0.06%
2021/06/03	3	19.48	0	0.00	19.30	3	1,800	0.17%
2021/06/02	4	19.55	3	20.32	20.00	1	1,790	0.06%
2021/06/01	1	19.80	0	0.00	20.05	1	1,687	0.06%
2021/05/31	0	0.00	1	19.90	19.45	-1	1,675	-0.06%
2021/05/28	1	19.60	0	0.00	19.65	1	1,676	0.06%
2021/05/25	2	19.10	0	0.00	19.15	2	1,681	0.12%
2021/05/18	1	16.60	1	16.70	17.15	0	1,747	0.00%
2021/05/17	0	0.00	3	15.70	15.60	-3	1,738	-0.17%
2021/05/12	1	17.20	6	17.53	17.30	-5	1,686	-0.30%
2021/05/11	0	0.00	10	19.10	19.10	-10	1,660	-0.60%
2021/05/10	1	20.70	0	0.00	20.60	1	1,641	0.06%
2021/05/07	0	0.00	3	20.52	21.40	-3	1,642	-0.18%
2021/05/04	1	20.45	0	0.00	20.45	1	1,627	0.06%
2021/05/03	0	0.00	6	22.08	21.80	-6	1,607	-0.37%
2021/04/29	0	0.00	2	23.20	22.90	-2	1,598	-0.13%
2021/04/28	1	23.40	0	0.00	23.30	1	1,599	0.06%
2021/04/27	2	24.05	0	0.00	24.20	2	1,594	0.13%
2021/04/21	0	0.00	3	24.30	24.25	-3	1,399	-0.21%
2021/04/20	0	0.00	6	24.13	24.25	-6	1,312	-0.46%
2021/04/19	2	24.00	0	0.00	24.00	2	1,310	0.15%
2021/04/16	1	25.15	0	0.00	25.20	1	1,271	0.08%
2021/04/15	2	25.40	2	26.00	25.70	0	1,276	0.00%
2021/04/12	2	25.80	0	0.00	26.05	2	1,247	0.16%
2021/04/09	4	25.54	1	25.60	25.95	3	1,216	0.25%
2021/04/01	3	26.05	8	25.35	25.25	-5	1,108	-0.45%
2021/03/31	0	24.00	0	0.00	24.10	0	993	0.00%
2021/03/29	0	0.00	2	23.30	23.50	-2	984	-0.20%
2021/03/25	0	0.00	2	23.60	23.35	-2	975	-0.21%
2021/03/23	0	0.00	2	24.15	23.90	-2	971	-0.21%
2021/03/22	5	24.40	4	24.30	24.60	1	968	0.10%
2021/03/16	0	0.00	1	24.05	23.90	-1	989	-0.10%
2021/03/10	11	24.32	0	0.00	24.50	11	996	1.10%
2021/02/24	0	0.00	5	23.70	23.50	-5	1,290	-0.39%
2021/02/22	5	25.30	0	0.00	24.65	5	1,356	0.37%
2021/02/19	0	0.00	3	23.70	24.20	-3	1,326	-0.23%
2021/02/18	2	23.85	0	0.00	24.10	2	1,397	0.14%
2021/02/17	0	0.00	2	22.25	22.70	-2	1,392	-0.14%
2021/02/05	1	22.45	0	0.00	22.00	1	1,400	0.07%
2021/01/25	0	0.00	1	22.50	22.85	-1	1,626	-0.06%
2021/01/22	1	22.20	0	0.00	22.70	1	1,632	0.06%
2021/01/08	0	0.00	6	25.75	25.40	-6	1,676	-0.36%
2021/01/06	2	27.40	1	27.40	26.50	1	1,663	0.06%
2021/01/05	0	0.00	1	27.30	27.05	-1	1,647	-0.06%
2020/12/31	1	27.10	0	0.00	26.95	1	1,715	0.06%
2020/12/09	0	0.00	6	28.30	27.80	-6	2,183	-0.27%
2020/12/08	0	0.00	1	28.15	28.05	-1	2,223	-0.04%
2020/12/07	0	0.00	40	28.63	28.15	-40	2,292	-1.74%
2020/12/03	48	30.63	7	29.20	29.30	41	2,294	1.79%
2020/11/18	0	0.00	1	28.10	28.35	-1	2,416	-0.04%
2020/11/17	0	0.00	5	27.35	28.15	-5	2,480	-0.20%
2020/11/10	0	0.00	68	26.33	26.20	-68	2,921	-2.33%
2020/11/09	71	27.60	0	0.00	27.10	71	3,255	2.18%
2020/11/06	6	27.12	3	26.75	26.35	3	3,287	0.09%
2020/09/17	0	0.00	28	30.28	29.95	-28	7,144	-0.39%
2020/09/16	0	0.00	32	30.41	29.90	-32	7,134	-0.45%
2020/09/15	0	0.00	29	31.51	30.65	-29	7,208	-0.40%
2020/09/14	33	31.33	0	0.00	30.70	33	7,299	0.45%
2020/09/11	20	29.59	0	0.00	30.25	20	7,170	0.28%
2020/09/10	38	30.77	0	0.00	29.80	38	7,122	0.53%
2020/09/04	15	30.75	0	0.00	29.95	15	7,055	0.21%
2020/09/03	0	30.10	0	0.00	30.10	0	7,016	0.00%
2020/09/02	19	30.55	2	30.35	31.10	17	6,930	0.25%
2020/09/01	1	28.35	0	0.00	28.30	1	6,792	0.01%
2020/08/24	0	0.00	4	27.50	27.45	-4	6,819	-0.06%
2020/08/21	0	0.00	6	26.57	27.75	-6	6,827	-0.09%
2020/08/20	0	0.00	11	26.52	25.80	-11	6,782	-0.16%
2020/08/19	0	0.00	3	29.63	28.60	-3	6,700	-0.04%
2020/08/18	0	0.00	117	30.96	30.85	-117	6,735	-1.74%	大賣/鉅額交易
2020/08/17	42	32.49	21	32.20	31.55	21	6,751	0.31%
2020/08/14	23	32.13	6	31.68	31.80	17	6,747	0.25%
2020/08/13	31	32.06	71	32.07	33.05	-40	6,606	-0.61%
2020/08/12	26	29.69	60	28.68	30.10	-34	6,279	-0.54%
2020/08/11	20	26.80	15	27.40	27.40	5	6,228	0.08%
2020/08/07	0	0.00	50	27.77	28.20	-50	6,290	-0.79%
2020/08/06	20	28.35	0	0.00	28.20	20	6,313	0.32%
2020/08/05	40	29.25	30	29.65	29.15	10	6,412	0.16%
2020/08/04	14	29.00	40	28.85	28.85	-26	6,458	-0.40%
2020/08/03	20	28.33	0	0.00	28.20	20	6,424	0.31%
2020/07/31	8	28.57	21	28.40	28.35	-13	6,419	-0.20%
2020/07/30	22	27.79	0	0.00	27.75	22	6,375	0.35%
2020/07/29	10	26.80	0	0.00	27.30	10	6,357	0.16%
2020/07/28	98	27.71	114.1	26.73	26.60	-16.1	6,282	-0.26%	大賣/
2020/07/27	91	30.04	74	30.90	28.85	17	6,184	0.27%
2020/07/24	53	32.66	43	31.59	31.80	10	6,070	0.16%
2020/07/23	20	32.16	80	31.36	31.20	-60	5,660	-1.06%
2020/07/22	104	32.19	73	32.04	31.75	31	5,608	0.55%	大買/
2020/07/21	5	31.37	63	31.25	31.75	-58	5,490	-1.06%
2020/07/20	7	29.11	3	29.63	30.20	4	5,490	0.07%
2020/07/17	39	30.09	8	29.61	29.25	31	5,456	0.57%
2020/07/16	49	29.33	9	29.04	30.55	40	5,427	0.74%
2020/07/15	27	31.03	0	0.00	29.55	27	5,381	0.50%
2020/07/14	25	31.36	0	0.00	30.75	25	5,345	0.47%
2020/07/13	20	32.05	0	0.00	31.50	20	5,304	0.38%
2020/07/10	0	0.00	3	31.50	31.50	-3	5,255	-0.06%
2020/07/09	40	34.96	1	34.00	34.00	39	5,149	0.76%
2020/07/08	42	34.94	2	35.10	35.25	40	5,049	0.79%
2020/07/07	4	36.05	107	36.63	35.35	-103	4,966	-2.07%	大賣/鉅額交易
2020/07/06	1	34.60	18	34.05	35.30	-17	4,304	-0.39%
2020/07/03	13	31.29	3	31.52	32.10	10	4,067	0.25%
2020/07/02	30	27.56	32	27.63	29.20	-2	3,614	-0.06%
2020/07/01	57	25.27	35	24.59	26.55	22	3,275	0.67%
2020/06/30	57	24.60	0	0.00	24.25	57	2,928	1.95%
2020/06/29	0	0.00	30	23.33	22.95	-30	2,782	-1.08%
2020/06/24	102	23.74	7	23.75	23.30	95	2,747	3.46%	大買/
2020/06/23	0	0.00	1	23.05	23.05	-1	2,692	-0.04%
2020/06/22	1	24.25	2	23.40	23.45	-1	2,670	-0.04%
2020/06/19	3	24.27	0	0.00	24.35	3	2,548	0.12%
2020/06/17	0	0.00	2	22.30	22.10	-2	2,350	-0.09%
2020/06/16	0	0.00	1	21.85	22.15	-1	2,328	-0.04%
2020/06/15	1	21.15	2	22.10	21.30	-1	2,314	-0.04%
2020/06/11	1	21.10	0	0.00	21.10	1	2,307	0.04%
2020/06/10	2	22.15	1	22.50	22.35	1	2,333	0.04%
2020/06/09	1	22.05	0	0.00	22.05	1	2,337	0.04%
2020/06/08	1	23.25	6	23.01	22.65	-5	2,335	-0.21%
2020/06/01	3	23.80	0	0.00	23.55	3	2,205	0.14%
2020/05/29	2	23.35	5	23.25	23.50	-3	2,185	-0.14%
2020/05/28	1	24.00	1	23.20	23.25	0	2,163	0.00%
2020/05/27	1	24.50	0	0.00	24.45	1	2,127	0.05%
2020/05/26	1	25.20	1	24.50	24.40	0	2,088	0.00%
2020/05/25	0	0.00	100	24.80	24.75	-100	2,046	-4.89%
2020/05/22	100	23.94	0	0.00	23.50	100	1,933	5.17%
2020/05/21	0	0.00	11	23.90	23.90	-11	1,837	-0.60%
2020/05/20	11	21.93	0	0.00	21.75	11	1,726	0.64%
2020/05/14	0	0.00	0	22.40	22.50	0	1,597	0.00%
2020/05/13	1	23.20	1	23.35	23.90	0	1,555	0.00%
2020/05/12	20	23.30	30	23.36	23.80	-10	1,517	-0.66%
2020/05/11	12	22.28	13	22.39	22.40	-1	1,391	-0.07%
2020/05/08	0	0.00	1	20.60	20.40	-1	1,312	-0.08%
2020/05/07	10	20.45	5	20.35	20.45	5	1,295	0.39%
2020/05/06	5	19.85	3	20.07	19.95	2	1,284	0.16%
2020/05/05	1	19.80	0	0.00	19.80	1	1,278	0.08%
2020/05/04	1	18.35	1	18.75	19.40	0	1,264	0.00%
2020/04/30	0	0.00	12	19.44	19.15	-12	1,273	-0.94%
2020/04/29	16	18.50	11	18.37	18.90	5	1,251	0.40%
2020/04/28	6	17.36	6	17.18	17.45	0	1,228	0.00%
2020/04/24	1	16.00	7	16.24	16.10	-6	1,224	-0.49%
2020/04/23	9	16.51	4	16.58	16.60	5	1,194	0.42%
2020/04/21	1	15.05	0	0.00	15.00	1	1,177	0.08%
2020/04/20	0	0.00	1	15.85	15.80	-1	1,237	-0.08%
2020/04/17	3	16.23	1	16.55	16.00	2	1,257	0.16%
2020/04/16	0	0.00	1	15.50	15.80	-1	1,261	-0.08%
2020/04/10	0	15.00	0	0.00	14.80	0	1,506	0.00%
2020/04/09	2	14.45	2	14.65	14.80	0	1,574	0.00%
2020/04/08	2	14.35	2	13.98	14.45	0	1,647	0.00%
2020/04/06	0	13.00	0	0.00	12.30	0	1,984	0.00%
2020/04/01	0	0.00	1	12.25	12.30	-1	1,989	-0.05%
2020/03/19	0	0.00	0	10.50	10.50	0	2,126	0.00%
2020/03/18	0	0.00	4	12.45	11.65	-4	2,116	-0.19%
2020/03/17	6	12.68	9	12.72	12.65	-3	2,135	-0.14%
2020/03/16	3	14.05	3	14.05	14.05	0	2,185	0.00%
2020/03/12	0	0.00	9	17.30	17.30	-9	2,114	-0.43%
2020/03/05	2	19.95	0	0.00	19.95	2	2,070	0.10%
2020/03/02	2	19.95	0	0.00	19.50	2	2,101	0.10%
2020/02/13	0	21.30	0	0.00	21.10	0	2,263	0.00%
2020/02/12	0	22.40	0	0.00	21.10	0	2,271	0.00%
2020/02/06	0	21.50	0	0.00	21.20	0	2,381	0.00%
2020/02/04	0	0.00	1	20.40	21.10	-1	2,567	-0.04%
2020/02/03	1	19.75	4	19.60	19.70	-3	2,565	-0.12%
2020/01/30	2	23.30	0	0.00	22.35	2	2,811	0.07%
2020/01/14	0	0.00	5	25.38	25.65	-5	3,036	-0.16%
2020/01/10	2	24.00	0	0.00	24.15	2	2,959	0.07%
2020/01/07	15	25.53	6	25.84	25.20	9	2,965	0.30%
2020/01/06	2	25.55	1	25.85	25.50	1	2,817	0.04%
2020/01/03	3	25.20	1	25.75	25.05	2	2,734	0.07%
2020/01/02	21	25.67	33	25.61	25.75	-12	2,654	-0.45%
2019/12/31	27	25.46	23	25.54	25.55	4	2,553	0.16%
2019/12/30	3	23.98	1	24.00	23.90	2	2,237	0.09%
2019/12/27	1	23.50	0	0.00	23.50	1	2,207	0.05%
2019/12/26	3	23.58	0	0.00	23.50	3	2,256	0.13%
2019/12/25	2	23.33	0	0.00	23.60	2	2,248	0.09%
2019/12/23	1	23.20	0	0.00	23.20	1	2,242	0.04%
2019/12/17	0	23.25	0	0.00	23.25	0	2,384	0.00%
2019/12/11	31	25.00	12	24.00	24.00	19	2,311	0.82%
2019/11/28	0	0.00	2	24.23	24.20	-2	2,190	-0.09%
2019/11/20	0	0.00	1	25.55	24.80	-1	2,110	-0.05%
2019/11/19	3	25.73	5	25.49	25.50	-2	2,120	-0.09%
2019/11/18	1	25.65	1	25.10	24.90	0	2,062	0.00%
2019/11/15	0	24.75	0	0.00	24.85	0	2,045	0.00%
2019/11/13	4	25.08	3	24.92	25.10	1	2,016	0.05%
2019/11/11	1	23.45	0	0.00	23.45	1	1,949	0.05%
2019/11/06	0	0.00	17	25.35	25.15	-17	1,866	-0.91%
2019/11/04	16	27.79	7	27.84	27.60	9	1,767	0.51%
2019/11/01	3	27.27	0	0.00	27.45	3	1,654	0.18%
2019/10/31	1	25.75	6	25.98	25.60	-5	1,565	-0.32%
2019/10/30	6	26.34	2	26.25	26.40	4	1,532	0.26%
2019/10/29	8	26.79	0	0.00	25.85	8	1,464	0.55%
2019/10/28	5	24.67	4	25.01	25.95	1	1,234	0.08%
2019/10/25	4	23.56	4	23.73	23.60	0	1,054	0.00%
2019/10/16	0	0.00	1	21.55	21.55	-1	848	-0.12%
2019/10/03	2	22.70	0	0.00	22.75	2	849	0.24%
2019/10/02	3	22.72	2	22.83	22.60	1	843	0.12%
2019/09/27	0	0.00	2	21.65	21.65	-2	832	-0.24%
2019/09/26	2	22.65	11	22.70	22.30	-9	833	-1.08%
2019/09/25	3	22.93	3	22.75	22.30	0	787	0.00%
2019/09/24	9	22.43	3	22.13	22.75	6	705	0.85%
2019/09/17	1	20.05	0	0.00	20.05	1	586	0.17%
2019/09/03	2	21.55	2	21.50	21.10	0	674	0.00%
2019/08/27	0	0.00	2	20.20	20.15	-2	636	-0.31%
2019/08/26	2	19.65	0	0.00	19.65	2	633	0.32%
2019/08/15	0	0.00	1	19.65	19.90	-1	588	-0.17%
2019/08/07	0	0.00	1	19.40	19.40	-1	606	-0.16%
2019/08/02	1	20.15	0	0.00	20.15	1	599	0.17%
2019/07/30	2	21.40	0	0.00	21.40	2	600	0.33%
2019/07/29	2	22.73	0	0.00	22.40	2	596	0.34%
2019/07/25	1	22.85	0	0.00	22.85	1	586	0.17%
2019/07/24	0	0.00	1	22.80	22.75	-1	573	-0.17%
2019/07/18	0	0.00	1	21.90	21.40	-1	567	-0.18%
2019/07/16	1	22.45	0	0.00	22.45	1	571	0.17%
2019/07/10	1	23.10	3	22.87	22.15	-2	602	-0.33%
2019/07/08	2	22.25	0	0.00	22.25	2	614	0.33%
2019/07/05	1	23.15	0	0.00	22.70	1	606	0.16%
2019/06/17	0	0.00	1	21.75	21.20	-1	710	-0.14%
2019/06/14	3	21.33	24	21.59	21.75	-21	698	-3.01%
2019/06/13	0	0.00	10	19.92	19.80	-10	700	-1.43%
2019/05/23	0	0.00	1	18.90	18.90	-1	1,137	-0.09%
2019/05/21	0	0.00	1	19.15	19.55	-1	1,414	-0.07%
2019/05/20	1	19.90	0	0.00	18.90	1	1,409	0.07%
2019/05/02	0	0.00	5	22.53	22.65	-5	1,428	-0.35%
2019/04/29	0	0.00	1	22.60	22.00	-1	1,429	-0.07%
2019/04/18	30	25.79	0	0.00	25.15	30	1,458	2.06%
2019/04/16	0	25.60	0	0.00	25.80	0	1,506	0.00%
2019/04/11	1	26.65	1	26.15	25.85	0	1,592	0.00%
2019/04/09	0	26.00	0	0.00	26.10	0	1,669	0.00%
2019/04/08	0	0.00	1	27.30	27.30	-1	1,658	-0.06%
2019/04/03	0	27.05	4	26.80	27.05	-4	1,656	-0.24%
2019/04/01	4	26.55	0	0.00	26.25	4	1,715	0.23%
2019/03/27	2	26.25	0	0.00	25.85	2	1,688	0.12%
2019/03/22	0	26.40	0	0.00	26.50	0	1,647	0.00%
2019/03/21	2	27.90	1	28.50	27.65	1	1,621	0.06%
2019/03/19	1	27.60	1	28.10	27.75	0	1,598	0.00%
2019/03/18	5	27.92	4	28.04	27.80	1	1,586	0.06%
2019/03/14	0	29.80	0	0.00	27.15	0	1,600	0.00%
2019/03/08	0	0.00	1	27.45	27.45	-1	1,661	-0.06%
2019/03/07	2	28.38	2	27.78	27.85	0	1,644	0.00%
2019/03/04	0	0.00	2	28.35	28.45	-2	1,556	-0.13%
2019/02/27	2	28.10	0	0.00	28.10	2	1,531	0.13%
2019/02/26	0	28.00	0	0.00	28.10	0	1,509	0.00%
2019/02/25	0	0.00	11	28.10	28.50	-11	1,456	-0.76%
2019/02/22	3	27.77	2	27.30	27.15	1	1,379	0.07%
2019/02/21	13	26.75	9	26.64	27.15	4	1,278	0.31%
2019/02/20	12	24.62	5	24.75	24.95	7	1,096	0.64%
2019/02/19	0	22.75	0	0.00	22.70	0	1,003	0.00%
2019/02/18	0	22.25	0	0.00	22.30	0	1,003	0.00%
2019/02/13	0	0.00	0	23.00	22.80	0	1,003	0.00%
2019/01/30	0	0.00	2	22.70	22.55	-2	1,042	-0.19%
2019/01/29	3	22.88	3	22.70	22.50	0	1,039	0.00%
2019/01/28	6	23.20	53	22.74	22.60	-47	1,031	-4.56%
2019/01/25	0	0.00	0	21.90	21.85	0	1,010	0.00%
2019/01/22	14	21.99	14	22.27	21.80	0	1,018	0.00%
2019/01/17	1	22.70	1	22.35	22.25	0	1,015	0.00%
2019/01/16	1	23.00	1	22.55	22.50	0	1,008	0.00%
2019/01/15	5	22.88	1	22.65	22.70	4	1,001	0.40%
2019/01/14	15	22.23	0	0.00	22.25	15	986	1.52%
2019/01/11	21	22.71	76	23.16	22.65	-55	980	-5.61%
2019/01/10	14	23.34	0	0.00	23.45	14	962	1.46%
2019/01/09	3	24.28	4	24.23	22.90	-1	942	-0.11%
2019/01/08	1	23.50	0	0.00	23.50	1	895	0.11%
2019/01/07	76	24.55	6	24.45	23.90	70	880	7.95%
2019/01/04	3	23.22	2	22.88	23.00	1	827	0.12%
2019/01/02	27	23.11	28	23.48	23.55	-1	771	-0.13%
2018/12/28	1	21.85	1	21.75	21.75	0	697	0.00%
2018/12/26	1	22.10	0	0.00	21.10	1	679	0.15%
2018/12/24	1	21.10	1	21.60	22.15	0	633	0.00%
2018/12/21	0	0.00	4	20.21	20.20	-4	595	-0.67%
2018/12/19	0	0.00	20	20.03	20.10	-20	593	-3.37%
2018/12/13	21	22.19	3	21.60	21.75	18	577	3.12%
2018/12/12	1	21.45	1	21.25	21.25	0	552	0.00%
2018/12/11	3	20.15	3	20.35	20.45	0	540	0.00%
2018/12/10	8	21.30	8	21.47	20.45	0	536	0.00%
2018/12/07	5	20.99	3	21.12	21.10	2	496	0.40%
2018/12/06	0	19.50	0	0.00	19.45	0	466	0.00%
2018/11/27	0	18.50	0	0.00	18.65	0	363	0.00%
2018/11/15	2	17.40	2	17.28	17.10	0	366	0.00%
2018/11/14	1	16.85	0	0.00	16.70	1	367	0.27%
2018/10/30	0	15.95	0	0.00	15.80	0	343	0.00%
2018/10/04	0	0.00	1	20.15	20.10	-1	388	-0.26%
2018/10/01	1	20.70	0	0.00	20.70	1	406	0.25%
2018/09/11	0	20.00	0	0.00	19.95	0	654	0.00%
2018/07/18	1	27.90	0	0.00	26.40	1	1,374	0.07%
2018/07/13	10	26.40	0	0.00	25.85	10	1,324	0.75%
2018/07/10	0	0.00	1	25.60	25.65	-1	1,339	-0.07%
2018/07/09	1	26.00	0	0.00	26.00	1	1,332	0.08%
2018/07/06	0	0.00	1	25.50	26.20	-1	1,334	-0.07%
2018/07/05	0	0.00	33	26.03	25.60	-33	1,355	-2.43%
2018/07/02	4	28.90	2	29.18	27.50	2	1,337	0.15%
2018/06/25	0	27.00	0	0.00	26.50	0	1,316	0.00%
2018/06/22	16	26.79	0	0.00	26.75	16	1,383	1.16%
2018/06/20	0	27.40	6	27.40	26.80	-6	1,375	-0.44%
2018/06/19	0	0.00	10	28.10	28.10	-10	1,370	-0.73%
2018/06/12	0	0.00	3	30.40	30.60	-3	1,302	-0.23%
2018/06/11	0	0.00	9	30.46	30.05	-9	1,241	-0.72%
2018/06/08	10	31.17	0	0.00	30.70	10	1,223	0.82%
2018/06/07	1	29.85	0	0.00	29.45	1	1,097	0.09%
2018/06/06	1	30.75	2	29.88	30.10	-1	1,089	-0.09%
2018/06/05	2	29.10	2	30.05	29.50	0	1,049	0.00%
2018/06/04	3	29.78	7	29.08	30.60	-4	993	-0.40%
2018/05/30	3	26.10	0	0.00	25.80	3	799	0.38%
2018/05/28	0	0.00	6	26.48	27.05	-6	769	-0.78%
2018/05/16	0	23.50	0	0.00	23.60	0	778	0.00%
2018/05/10	3	24.60	0	0.00	24.45	3	838	0.36%
2018/05/09	1	25.15	4	25.15	24.50	-3	883	-0.34%
2018/05/04	4	24.24	1	24.30	24.40	3	961	0.31%
2018/05/03	0	0.00	6	23.98	24.10	-6	982	-0.61%
2018/05/02	1	23.70	0	0.00	23.70	1	1,020	0.10%
2018/04/27	5	23.60	0	0.00	23.70	5	1,038	0.48%
2018/04/26	1	26.35	1	26.00	24.40	0	1,029	0.00%
2018/04/25	0	0.00	6	26.25	26.05	-6	1,025	-0.58%
2018/04/23	0	0.00	9	27.40	27.40	-9	1,028	-0.87%
2018/04/18	0	27.10	1	27.00	26.80	-1	1,047	-0.10%
2018/04/17	10	26.91	3	26.85	26.75	7	1,084	0.65%
2018/04/16	9	28.03	0	0.00	27.90	9	1,081	0.83%
2018/04/13	3	28.40	0	0.00	28.40	3	1,088	0.28%
2018/04/12	0	29.00	0	0.00	28.70	0	1,097	0.00%
2018/04/11	5	29.23	11	28.95	29.10	-6	1,103	-0.54%
2018/04/10	3	27.90	0	0.00	27.65	3	1,098	0.27%
2018/04/03	6	27.83	0	0.00	28.00	6	1,128	0.53%
2018/04/02	3	29.05	0	0.00	28.35	3	1,130	0.27%
2018/03/31	0	0.00	6	29.70	29.35	-6	1,132	-0.53%
2018/03/30	7	29.40	30	29.97	29.25	-23	1,161	-1.98%
2018/03/29	30	29.95	0	0.00	29.95	30	1,310	2.29%
2018/03/28	0	0.00	20	30.90	30.80	-20	1,362	-1.47%
2018/03/27	20	30.48	18	30.17	30.55	2	1,417	0.14%
2018/03/23	0	0.00	3	28.10	27.70	-3	1,478	-0.20%
2018/03/22	6	29.23	3	30.00	28.95	3	1,480	0.20%
2018/03/21	6	29.10	0	0.00	29.05	6	1,477	0.41%
2018/03/12	0	29.55	0	0.00	29.55	0	1,778	0.00%
2018/03/09	6	30.15	5	30.06	29.80	1	1,887	0.05%
2018/03/06	3	28.75	0	0.00	28.70	3	2,586	0.12%
2018/03/05	3	28.90	0	0.00	28.70	3	2,714	0.11%
2018/03/01	4	29.28	0	0.00	29.20	4	2,912	0.14%
2018/02/27	1	29.85	10	30.25	29.70	-9	2,961	-0.30%
2018/02/26	0	0.00	4	29.95	29.50	-4	2,958	-0.14%
2018/02/23	14	29.44	22	30.00	29.50	-8	2,959	-0.27%
2018/02/22	30	29.33	18	30.32	29.60	12	2,953	0.41%
2018/02/21	10	29.40	21	29.80	29.95	-11	2,939	-0.37%
2018/02/12	1	29.15	2	29.25	29.05	-1	2,932	-0.03%
2018/02/09	22	28.75	0	0.00	28.85	22	2,928	0.75%
2018/02/07	0	0.00	1	31.05	30.70	-1	2,908	-0.03%
2018/02/06	2	30.65	0	0.00	30.65	2	2,903	0.07%
2018/02/02	0	0.00	10	35.20	34.90	-10	2,883	-0.35%
2018/02/01	11	36.65	0	0.00	36.05	11	2,876	0.38%
2018/01/31	1	36.20	1	35.55	36.60	0	2,849	0.00%
2018/01/25	2	34.35	3	34.78	35.05	-1	2,736	-0.04%
2018/01/24	0	0.00	7	33.40	34.10	-7	2,698	-0.26%
2018/01/23	0	0.00	3	33.00	32.90	-3	2,689	-0.11%
2018/01/22	0	0.00	5	33.00	32.70	-5	2,691	-0.19%
2018/01/18	2	33.25	2	33.70	33.25	0	2,687	0.00%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	2	34.30	33.75	-2	2,679	-0.07%
2018/01/15	6	33.18	0	0.00	33.05	6	2,665	0.23%
2018/01/12	1	33.15	0	0.00	33.20	1	2,666	0.04%
2018/01/11	0	0.00	10	32.07	33.65	-10	2,656	-0.38%
2018/01/10	1	33.00	0	0.00	32.65	1	2,618	0.04%
2018/01/04	3	35.00	0	0.00	35.10	3	2,596	0.12%
2018/01/03	0	0.00	3	34.15	34.15	-3	2,574	-0.12%