華星光 (4979)-元富-城中券商分點個股進出

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
125.5
漲跌
▲7.5
漲幅
+6.36%
成交量
6,848張
產業
上櫃通信網路類股
376人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華星光 (4979)籌碼相關－元富-城中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城中券商分點個股進出
元富-城中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
2024/05/08	19	125.42	4.4	122.61	125.50	14.6	6,492	0.22%
2024/05/07	1	118.00	6	118.84	118.00	-5	6,433	-0.08%
2024/05/06	0	0.00	0.3	119.00	118.00	-0.3	6,449	0.00%
2024/05/03	0	0.00	2	120.25	120.00	-2	6,445	-0.03%
2024/05/02	6	118.00	4	118.38	118.00	2	6,453	0.03%
2024/04/30	5	121.00	0	0.00	121.50	5	6,500	0.08%
2024/04/29	2	120.75	3	117.83	120.00	-1	6,604	-0.02%
2024/04/26	2.1	116.98	4	115.50	115.00	-1.9	6,617	-0.03%
2024/04/25	9	116.11	4	113.63	114.00	5	6,690	0.07%
2024/04/23	1	112.00	0	0.00	112.50	1	7,059	0.01%
2024/04/22	1	112.00	0	0.00	111.00	1	7,104	0.01%
2024/04/19	3	115.31	2	116.75	118.00	1	7,153	0.01%
2024/04/18	28	121.13	25	121.70	122.00	3	7,281	0.04%
2024/04/17	4.1	114.10	4	113.88	118.50	0.1	7,544	0.00%
2024/04/16	20	108.15	7	110.57	108.00	13	7,667	0.17%
2024/04/15	4.1	121.50	1	120.50	119.50	3.1	7,601	0.04%
2024/04/11	16	130.34	0	0.00	126.50	16	7,811	0.20%
2024/04/10	18	131.47	2.5	128.70	131.00	15.5	7,845	0.20%
2024/04/09	0.5	124.50	0	0.00	123.00	0.5	7,839	0.01%
2024/04/08	0	125.00	1	125.50	123.50	-1	7,997	-0.01%
2024/04/03	1	127.00	1	127.50	127.00	0	8,132	0.00%
2024/04/02	2.1	129.70	11	129.27	130.50	-9	8,341	-0.11%
2024/04/01	2	126.25	2.6	127.12	129.00	-0.6	8,479	-0.01%
2024/03/29	10.1	124.98	0	0.00	124.00	10.1	8,603	0.12%
2024/03/28	14.5	121.98	12	121.71	122.00	2.5	8,650	0.03%
2024/03/27	15.1	121.63	4.2	120.97	120.50	10.9	8,756	0.12%
2024/03/26	25.3	131.69	11	134.09	130.00	14.3	8,752	0.16%
2024/03/25	1	139.50	0.3	144.00	144.00	0.8	8,709	0.01%
2024/03/22	3	138.83	1	139.00	139.00	2	8,783	0.02%
2024/03/21	0.3	139.00	0	0.00	138.00	0.3	8,806	0.00%
2024/03/20	4.5	143.13	1	143.50	141.00	3.5	8,816	0.04%
2024/03/19	1	149.00	0	0.00	147.00	1	8,862	0.01%
2024/03/18	0	148.50	0	0.00	148.00	0	8,978	0.00%
2024/03/15	2	146.00	1	148.50	148.50	1	9,251	0.01%
2024/03/14	1	147.50	1	148.50	147.50	0	9,831	0.00%
2024/03/13	1.1	153.86	0	0.00	151.50	1.1	10,057	0.01%
2024/03/12	0	154.50	0	0.00	154.50	0	9,991	0.00%
2024/03/11	1	155.50	6	153.00	154.50	-5	10,105	-0.05%
2024/03/08	7	149.14	20	152.18	148.50	-13	10,127	-0.13%
2024/03/07	19.5	160.17	20	163.10	155.00	-0.5	10,062	0.00%
2024/03/06	12	158.79	3.1	158.67	158.00	8.9	10,002	0.09%
2024/03/05	6	162.50	10	164.00	162.00	-4	10,160	-0.04%
2024/03/04	33.1	166.21	16	166.41	164.50	17.1	10,361	0.17%
2024/03/01	3	157.00	1	159.00	156.00	2	10,240	0.02%
2024/02/29	12.2	155.83	1	156.00	156.00	11.2	10,254	0.11%
2024/02/27	14	159.71	90	162.77	157.00	-76	10,264	-0.74%
2024/02/26	7	168.86	9.1	169.33	169.00	-2.1	10,059	-0.02%
2024/02/23	27	165.67	67	165.83	165.00	-40	9,991	-0.40%
2024/02/22	13.1	162.50	6	165.67	162.50	7.1	10,087	0.07%
2024/02/21	37.1	167.19	15	168.07	164.50	22.1	9,981	0.22%
2024/02/20	35	161.61	56	162.25	161.00	-21	9,819	-0.21%
2024/02/19	28	155.27	6.5	155.31	155.00	21.5	9,389	0.23%
2024/02/16	7.2	149.74	13	150.69	151.00	-5.8	9,275	-0.06%
2024/02/15	46.3	149.36	20.2	151.19	149.50	26.1	9,195	0.28%
2024/02/05	1	145.50	1	146.00	144.50	0	9,111	0.00%
2024/02/02	20	149.50	30	147.88	145.00	-10	9,144	-0.11%
2024/02/01	8	146.56	4	146.25	146.00	4	9,201	0.04%
2024/01/31	17	144.91	8.2	145.06	144.00	8.8	9,189	0.10%
2024/01/30	12	144.42	6	144.42	143.50	6	9,159	0.07%
2024/01/29	9.3	141.09	2	139.50	141.50	7.3	9,156	0.08%
2024/01/26	0.2	140.25	0	0.00	140.00	0.2	9,187	0.00%
2024/01/25	1.6	141.66	1	140.50	140.00	0.6	9,200	0.01%
2024/01/24	15	146.70	25	145.60	143.00	-10	9,279	-0.11%
2024/01/23	21	147.71	6	147.25	145.50	15	9,467	0.16%
2024/01/22	35	142.20	2	142.00	142.50	33	9,501	0.35%
2024/01/19	12	140.04	13	139.38	139.00	-1	9,717	-0.01%
2024/01/18	19.2	149.33	7	144.57	138.50	12.2	9,821	0.12%
2024/01/17	27	153.59	13	153.73	150.00	14	9,799	0.14%
2024/01/16	14	151.71	11	150.91	149.50	3	10,251	0.03%
2024/01/15	7	153.07	5	153.70	151.00	2	10,264	0.02%
2024/01/12	6	152.09	0.2	152.00	151.00	5.8	10,324	0.06%
2024/01/11	18.2	148.87	17.4	149.75	155.00	0.8	10,410	0.01%
2024/01/10	7	141.71	11	141.68	143.50	-4	10,287	-0.04%
2024/01/09	2	141.75	0	0.00	138.50	2	10,458	0.02%
2024/01/08	0.1	141.64	1	145.00	141.00	-0.9	10,711	-0.01%
2024/01/05	26	144.29	25	144.50	143.00	1	11,319	0.01%
2024/01/04	4.1	140.53	4	141.00	141.00	0.1	11,466	0.00%
2024/01/03	0.1	141.00	1	140.00	139.00	-0.9	11,586	-0.01%
2024/01/02	3	139.84	3	140.00	140.50	0	11,620	0.00%
2023/12/29	2	143.25	1	143.06	144.00	1	11,662	0.01%
2023/12/28	9.3	147.26	12	146.38	146.00	-2.8	11,708	-0.02%
2023/12/27	8.3	162.29	4	161.64	157.00	4.3	11,662	0.04%
2023/12/26	3	159.52	8	160.94	165.00	-5	11,805	-0.04%
2023/12/25	1.1	162.13	6	166.75	162.00	-4.9	11,891	-0.04%
2023/12/22	3.1	169.19	3	172.00	168.50	0.1	12,316	0.00%
2023/12/21	17	174.12	12.4	173.25	174.00	4.6	12,485	0.04%
2023/12/20	8	172.75	13.5	170.98	172.50	-5.5	12,573	-0.04%
2023/12/19	11	164.68	6	164.42	167.00	5	12,762	0.04%
2023/12/18	1	161.00	0	0.00	161.00	1	13,028	0.01%
2023/12/15	3.5	163.93	1	164.50	163.00	2.5	13,440	0.02%
2023/12/14	7	168.29	6	168.17	166.50	1	14,011	0.01%
2023/12/13	8.1	167.85	7	167.79	165.50	1.1	14,488	0.01%
2023/12/12	28	171.64	32	171.86	169.50	-4	14,375	-0.03%
2023/12/11	83	183.08	70	180.36	178.50	13	14,695	0.09%
2023/12/08	36	176.33	13	177.65	177.50	23	14,104	0.16%
2023/12/07	0	0.00	3	171.33	172.00	-3	13,825	-0.02%
2023/12/06	3	173.67	2	171.75	172.00	1	13,774	0.01%
2023/12/05	1	168.50	22	166.82	174.50	-21	13,622	-0.15%
2023/12/04	23	175.48	5	170.40	170.50	18	13,532	0.13%
2023/12/01	7	170.14	6	170.00	171.00	1	13,401	0.01%
2023/11/30	4	172.63	8	172.50	174.00	-4	13,284	-0.03%
2023/11/29	15	167.80	22.7	165.93	167.00	-7.7	13,092	-0.06%
2023/11/28	9	158.11	6	160.08	158.00	3	12,814	0.02%
2023/11/27	22	158.36	10	160.95	158.50	12	12,786	0.09%
2023/11/24	8	162.75	3	164.33	161.00	5	12,997	0.04%
2023/11/22	1.5	164.67	1	167.00	165.50	0.5	13,298	0.00%
2023/11/21	33	171.03	51.4	171.16	170.00	-18.4	13,415	-0.14%
2023/11/20	1.3	159.12	0	0.00	158.50	1.3	13,478	0.01%
2023/11/17	17.2	159.51	18	160.67	160.00	-0.8	13,757	-0.01%
2023/11/16	1.3	169.17	0	0.00	170.00	1.3	13,955	0.01%
2023/11/15	11.2	173.75	10	175.59	171.00	1.2	13,951	0.01%
2023/11/14	9	173.39	0	0.00	176.50	9	13,895	0.06%
2023/11/13	1	169.00	18	170.50	174.00	-17	13,897	-0.12%
2023/11/10	12.3	171.61	3	172.33	172.00	9.3	13,881	0.07%
2023/11/09	34	174.47	43	175.51	181.50	-9	13,838	-0.07%
2023/11/08	5.2	184.88	4	182.62	185.00	1.2	13,719	0.01%
2023/11/07	6	176.00	2	175.00	178.00	4	13,695	0.03%
2023/11/06	3	171.33	3	172.50	176.00	0	13,672	0.00%
2023/11/03	3	173.49	8	171.94	168.50	-5	13,643	-0.04%
2023/11/02	6	168.00	9	165.83	168.00	-3	13,617	-0.02%
2023/11/01	31	162.74	11.2	160.10	166.00	19.8	13,635	0.15%
2023/10/31	73.1	155.42	9	157.50	153.50	64.1	13,517	0.47%
2023/10/30	11	157.59	8	158.62	160.00	3	13,589	0.02%
2023/10/27	71	155.94	32	155.47	156.00	39	13,992	0.28%
2023/10/26	29	154.79	12	155.79	152.50	17	14,340	0.12%
2023/10/25	15.1	153.70	7.5	156.13	152.50	7.6	14,533	0.05%
2023/10/24	64	160.31	53	159.41	158.00	11	14,860	0.07%
2023/10/23	0	0.00	0	152.50	154.00	0	14,338	0.00%
2023/10/20	2	151.75	1	152.50	152.50	1	14,326	0.01%
2023/10/19	16	156.34	10	156.95	155.50	6	14,217	0.04%
2023/10/18	0	0.00	3.1	153.39	156.00	-3.1	13,995	-0.02%
2023/10/17	14.5	157.21	6	158.15	152.50	8.5	13,801	0.06%
2023/10/16	17	154.06	20	156.47	156.50	-3	13,476	-0.02%
2023/10/13	20.1	159.59	22	157.16	151.50	-1.9	13,271	-0.01%
2023/10/12	23	151.24	29.9	146.36	153.00	-6.9	12,622	-0.05%
2023/10/11	5	139.50	5	139.90	139.50	0	12,368	0.00%
2023/10/06	4.1	139.70	2	139.25	138.50	2.1	12,263	0.02%
2023/10/05	8.2	140.11	33	141.47	138.50	-24.8	12,195	-0.20%
2023/10/04	23.2	140.80	15	139.27	141.50	8.2	12,040	0.07%
2023/10/03	11.2	140.76	29	139.76	137.00	-17.8	12,275	-0.14%
2023/10/02	52.2	142.52	38.1	138.62	138.00	14.2	12,863	0.11%
2023/09/28	18	144.31	4	142.02	143.00	14	13,267	0.11%
2023/09/27	15	139.31	36	142.10	144.00	-21	13,517	-0.16%
2023/09/26	2.1	133.24	18	133.25	134.50	-15.9	13,603	-0.12%
2023/09/25	23	130.93	47	130.07	133.00	-24	13,526	-0.18%
2023/09/22	55.1	130.11	30	128.03	133.00	25.1	13,849	0.18%
2023/09/21	29	126.26	35	126.29	125.50	-6	14,184	-0.04%
2023/09/20	23	129.72	18	129.94	131.00	5	14,044	0.04%
2023/09/19	19	132.77	129	144.89	128.00	-110	13,901	-0.79%	大賣/鉅額交易
2023/09/18	20	143.48	19.1	147.05	142.00	1	13,496	0.01%
2023/09/15	1	157.50	1	157.50	157.50	0	13,461	0.00%
2023/09/14	50	176.77	74	176.26	175.00	-24	13,913	-0.17%
2023/09/13	21	174.64	1	171.50	175.00	20	13,586	0.15%
2023/09/12	1	162.00	0	0.00	162.50	1	14,108	0.01%
2023/09/11	1	164.00	0	0.00	162.50	1	14,403	0.01%
2023/09/08	0	0.00	3	168.00	168.00	-3	14,773	-0.02%
2023/09/06	1	166.00	0.1	164.00	166.50	0.9	15,807	0.01%
2023/09/05	2	165.75	0	0.00	167.00	2	16,290	0.01%
2023/09/04	0	0.00	6	168.00	168.00	-6	16,634	-0.04%
2023/08/31	20	155.00	0	0.00	156.50	20	17,584	0.11%
2023/08/30	37	157.97	51	157.76	157.00	-14	18,058	-0.08%
2023/08/29	23.1	154.14	7	157.71	160.00	16.1	18,805	0.09%
2023/08/28	33	152.82	32	150.30	150.00	1	19,221	0.01%
2023/08/25	13	162.19	23	158.14	157.00	-10	19,358	-0.05%
2023/08/24	10.1	170.96	14.1	173.15	174.00	-4.1	19,910	-0.02%
2023/08/23	15.1	166.85	11	166.59	166.00	4.1	20,112	0.02%
2023/08/22	24	167.73	20	166.45	160.00	4	20,234	0.02%
2023/08/21	1	167.00	0	0.00	167.00	1	19,873	0.01%
2023/08/18	1	156.50	0	0.00	159.00	1	19,897	0.01%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	1	162.50	0	0.00	167.00	1	20,088	0.00%
2023/08/14	0	0.00	1	146.00	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	5	140.00	141.00	-5	20,308	-0.02%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/08	2	153.50	2.1	153.31	148.00	-0.1	20,561	0.00%
2023/08/07	3	145.00	6	149.33	151.00	-3	20,689	-0.01%
2023/08/04	2	139.50	0	0.00	139.50	2	20,914	0.01%
2023/08/02	9	166.29	16.1	169.58	155.00	-7	21,105	-0.03%
2023/08/01	68	170.29	62.1	172.46	172.00	6	20,906	0.03%
2023/07/31	23.1	197.42	26	194.96	179.00	-2.9	20,525	-0.01%
2023/07/28	21	192.10	21	191.05	198.50	0	20,047	0.00%
2023/07/27	48	182.27	55	181.02	180.50	-7	19,880	-0.04%
2023/07/26	16	181.84	12	179.54	179.00	4	19,433	0.02%
2023/07/25	1	178.00	5.2	185.33	177.00	-4.2	19,656	-0.02%
2023/07/24	2.1	176.85	3.1	185.36	187.00	-1	19,780	-0.01%
2023/07/21	2	174.00	0	0.00	177.50	2	19,954	0.01%
2023/07/20	0.2	165.73	2	163.50	169.50	-1.9	20,169	-0.01%
2023/07/19	3	154.33	0	0.00	154.50	3	20,258	0.01%
2023/07/18	3	152.33	6	155.17	151.50	-3	20,636	-0.01%
2023/07/17	2	170.00	1	164.00	168.00	1	20,891	0.00%
2023/07/14	0	0.00	6	168.00	171.00	-6	21,644	-0.03%
2023/07/13	5	156.60	3	161.00	155.50	2	21,909	0.01%
2023/07/12	0	0.00	2	145.50	149.00	-2	21,976	-0.01%
2023/07/10	12	146.46	11	141.86	135.50	1	22,570	0.00%
2023/07/07	11.2	133.59	15	134.80	139.50	-3.8	22,534	-0.02%
2023/07/06	18	126.06	18	128.75	127.00	0	22,047	0.00%
2023/07/05	24	126.15	22	125.41	125.50	2	21,434	0.01%
2023/07/04	11	121.14	33	123.35	125.50	-22	21,112	-0.10%
2023/07/03	12	111.46	11	113.45	114.50	1	20,806	0.00%
2023/06/30	34	100.91	36.6	102.45	104.50	-2.6	20,712	-0.01%
2023/06/29	40	98.34	53	98.26	98.70	-13	20,341	-0.06%
2023/06/28	35	93.98	31	95.12	97.90	4	19,893	0.02%
2023/06/27	44	88.16	50	88.49	89.00	-6	20,094	-0.03%
2023/06/26	33	88.91	47	89.89	90.10	-14	19,866	-0.07%
2023/06/21	33	89.75	36	90.89	92.20	-3	19,708	-0.02%
2023/06/20	40	88.28	55.3	89.77	88.60	-15.3	19,208	-0.08%
2023/06/19	15.2	89.39	20	89.95	90.70	-4.9	18,768	-0.03%
2023/06/16	35.2	88.22	28	88.44	92.10	7.1	18,565	0.04%
2023/06/15	11	83.16	26	84.07	84.80	-15	18,196	-0.08%
2023/06/14	8	81.91	9.1	82.92	84.30	-1.1	18,049	-0.01%
2023/06/13	28	79.74	27	79.72	79.40	1	17,765	0.01%
2023/06/12	40	76.61	19	77.08	76.50	21	17,286	0.12%
2023/06/09	31	72.70	154.1	73.35	76.40	-123.1	16,832	-0.73%	大賣/鉅額交易
2023/06/08	24	70.20	14	68.42	69.50	10	16,464	0.06%
2023/06/07	135	68.59	93	68.51	70.40	42	16,277	0.26%	大買/
2023/06/06	140	64.73	96	64.24	65.50	44	15,799	0.28%	大買/
2023/06/05	54	66.27	36.2	65.96	65.00	17.9	15,654	0.11%
2023/06/02	38.2	64.42	22	64.97	64.00	16.2	15,416	0.10%
2023/06/01	28	61.65	39.1	61.40	63.30	-11.1	14,530	-0.08%
2023/05/31	23	58.62	26.2	58.29	57.60	-3.2	13,933	-0.02%
2023/05/30	92	57.61	102.3	57.68	57.40	-10.3	13,599	-0.08%	大賣/
2023/05/29	13	55.38	21.4	55.72	56.50	-8.4	12,844	-0.07%
2023/05/26	6.2	50.29	57	51.40	51.40	-50.9	12,316	-0.41%
2023/05/24	23	47.90	0	0.00	47.65	23	12,510	0.18%
2023/05/23	2	47.63	3	47.98	47.65	-1	12,804	-0.01%
2023/05/22	0	0.00	0.1	45.90	46.40	-0.1	13,170	0.00%
2023/05/19	10	47.15	7.1	46.45	46.70	2.9	13,280	0.02%
2023/05/18	0	0.00	0.1	45.10	45.20	-0.1	13,342	0.00%
2023/05/16	6	44.53	1.9	44.59	43.90	4.1	13,521	0.03%
2023/05/15	3.2	43.83	1	43.55	43.45	2.2	13,738	0.02%
2023/05/12	12	44.95	24.1	45.26	44.70	-12.1	14,432	-0.08%
2023/05/11	20.1	45.36	7.3	47.45	45.10	12.8	14,491	0.09%
2023/05/10	40.1	47.55	4	47.89	47.50	36.1	14,739	0.24%
2023/05/09	5.1	50.33	0	0.00	50.10	5.1	14,593	0.03%
2023/05/08	6	52.43	16.1	52.30	52.30	-10.1	14,584	-0.07%
2023/05/05	0.1	51.60	10	52.00	51.10	-9.9	14,625	-0.07%
2023/05/04	12.2	52.89	10	52.68	52.70	2.2	14,834	0.01%
2023/05/03	45	52.63	36	52.59	52.70	9	14,940	0.06%
2023/05/02	11	51.35	0	0.00	52.00	11	15,255	0.07%
2023/04/28	15	50.05	27	50.39	50.80	-12	15,519	-0.08%
2023/04/27	23	49.04	8	49.23	49.30	15	15,715	0.10%
2023/04/26	11	47.81	9	47.71	49.10	2	15,602	0.01%
2023/04/25	4	50.03	3	48.40	47.55	1	15,561	0.01%
2023/04/24	43	51.85	33	51.36	50.80	10	15,651	0.06%
2023/04/21	40	52.82	40	54.28	51.00	0	16,233	0.00%
2023/04/20	46	58.64	45	59.13	56.10	1	15,952	0.01%
2023/04/19	26	62.35	51	61.59	60.00	-25	15,709	-0.16%
2023/04/18	29	57.86	8	58.96	59.20	21	14,989	0.14%
2023/04/17	1	54.60	1	53.90	53.90	0	14,833	0.00%
2023/04/14	22	52.98	33	53.05	52.70	-11	14,809	-0.07%
2023/04/13	123	54.22	110	53.69	53.10	13	14,713	0.09%	大買/大賣/
2023/04/12	49	53.57	103	53.40	52.50	-54	14,240	-0.38%	大賣/
2023/04/11	97	52.56	5	52.22	52.20	92	13,914	0.66%
2023/04/10	0	51.20	0	0.00	51.40	0	13,711	0.00%
2023/04/07	1	50.80	10	51.90	50.80	-9	13,678	-0.07%
2023/04/06	9	52.32	30	52.78	51.90	-21	13,603	-0.15%
2023/03/31	43	51.72	33	51.28	51.50	10	13,485	0.07%
2023/03/30	38	51.18	26	50.94	50.70	12	13,582	0.09%
2023/03/29	3	50.27	19	49.54	51.10	-16	13,391	-0.12%
2023/03/28	74	50.06	48	49.99	48.50	26	13,112	0.20%
2023/03/27	0	0.00	5	48.30	48.05	-5	12,701	-0.04%
2023/03/24	0	0.00	10	47.26	47.50	-10	12,630	-0.08%
2023/03/23	25	46.60	27	46.34	45.95	-2	12,567	-0.02%
2023/03/22	5	45.80	5	46.15	46.35	0	12,608	0.00%
2023/03/21	8	45.74	3	45.85	45.45	5	12,623	0.04%
2023/03/20	3	45.62	13	45.84	45.80	-10	12,591	-0.08%
2023/03/17	4	43.85	0	0.00	43.10	4	12,405	0.03%
2023/03/16	8	44.33	2	45.50	44.15	6	12,317	0.05%
2023/03/15	5	47.50	14	46.55	46.55	-9	12,378	-0.07%
2023/03/14	2	47.00	0	0.00	47.00	2	12,440	0.02%
2023/03/13	16	47.62	2	47.60	47.10	14	12,889	0.11%
2023/03/10	2	48.85	10	49.58	48.20	-8	14,009	-0.06%
2023/03/09	24	51.03	18	50.74	50.60	6	14,839	0.04%
2023/03/08	0	0.00	10	51.52	51.80	-10	15,272	-0.07%
2023/03/07	42	51.05	40	51.04	50.90	2	15,925	0.01%
2023/03/06	22	49.38	3	49.17	49.10	19	15,791	0.12%
2023/03/03	1	48.50	0	0.00	48.25	1	15,673	0.01%
2023/03/02	4	47.91	3	48.35	48.20	1	15,631	0.01%
2023/02/24	6	47.96	3	48.35	47.60	3	15,639	0.02%
2023/02/23	4	47.71	10	47.62	48.00	-6	15,656	-0.04%
2023/02/22	7	49.16	61.2	50.31	48.70	-54.2	15,445	-0.35%
2023/02/21	6	55.40	8	54.35	54.10	-2	15,113	-0.01%
2023/02/20	30.2	53.77	26	53.45	55.00	4.2	14,783	0.03%
2023/02/17	6	51.65	1.1	51.51	51.30	5	14,276	0.03%
2023/02/16	57	51.66	1	51.50	52.20	56	14,087	0.40%
2023/02/15	1	50.70	3.1	50.67	50.40	-2.1	13,916	-0.01%
2023/02/14	7	50.07	4	50.06	49.70	3	13,857	0.02%
2023/02/13	1.1	50.42	1	51.10	50.70	0.1	13,710	0.00%
2023/02/10	64.1	51.78	70	52.92	51.50	-6	13,452	-0.04%
2023/02/09	7	49.74	8	49.23	50.70	-1	12,702	-0.01%
2023/02/08	10	50.78	16	51.00	49.10	-6	12,586	-0.05%
2023/02/07	5	49.40	6	48.43	49.40	-1	12,211	-0.01%
2023/02/06	17	48.87	7	48.86	48.55	10	12,110	0.08%
2023/02/03	10	48.24	6	49.04	47.65	4	11,964	0.03%
2023/02/02	36	49.93	41	49.86	49.60	-5	11,797	-0.04%
2023/02/01	6	48.75	5	49.50	48.40	1	11,384	0.01%
2023/01/31	20	48.37	10	48.59	49.40	10	11,123	0.09%
2023/01/30	25	46.35	31	47.28	48.85	-6	10,565	-0.06%
2023/01/17	39	44.22	35	44.68	44.45	4	10,143	0.04%
2023/01/16	1	41.70	4	42.16	42.10	-3	9,662	-0.03%
2023/01/13	75	42.02	76	42.31	42.00	-1	9,590	-0.01%
2023/01/12	93	42.43	89	41.87	42.50	4	9,425	0.04%
2023/01/11	133	43.53	122	43.94	42.30	11	9,065	0.12%	大買/大賣/
2023/01/10	0	0.00	4	43.69	44.85	-4	8,348	-0.05%
2023/01/06	1	39.00	2	39.68	39.50	-1	8,114	-0.01%
2023/01/05	1	40.50	0	0.00	39.60	1	8,046	0.01%
2023/01/04	2	41.68	1	42.30	41.65	1	7,904	0.01%
2023/01/03	1	41.60	2	41.90	41.60	-1	7,805	-0.01%
2022/12/30	6	39.92	10	40.07	39.80	-4	7,719	-0.05%
2022/12/29	5	40.08	5	40.23	39.95	0	7,708	0.00%
2022/12/27	6	42.02	6	42.18	41.80	0	7,597	0.00%
2022/12/26	7	42.03	5	43.13	42.25	2	7,521	0.03%
2022/12/23	0	0.00	13	41.73	41.60	-13	7,400	-0.18%
2022/12/22	44	44.10	74	44.52	43.10	-30	7,244	-0.41%
2022/12/19	0	51.00	0	0.00	49.50	0	7,022	0.00%
2022/12/16	0	53.20	3	52.90	51.00	-3	7,104	-0.04%
2022/12/15	3	53.90	6	54.50	54.00	-3	7,117	-0.04%
2022/12/14	22	53.29	6.1	53.83	54.70	15.9	7,095	0.22%
2022/12/13	0	0.00	35	52.14	51.70	-35	7,041	-0.50%
2022/12/12	0	0.00	1	52.50	52.00	-1	7,009	-0.01%
2022/12/08	0	0.00	5	49.60	50.50	-5	7,085	-0.07%
2022/12/07	13	49.23	0	0.00	49.20	13	7,066	0.18%
2022/12/06	6	52.03	11	52.00	52.80	-5	6,959	-0.07%
2022/12/05	44.1	52.86	25	52.77	53.00	19.1	6,922	0.28%
2022/12/02	88	51.96	77	51.66	51.20	11	6,501	0.17%
2022/12/01	8	49.14	25	48.86	51.30	-17	5,283	-0.32%
2022/11/30	59	44.79	48	44.79	46.65	11	4,347	0.25%
2022/11/29	41	41.45	10	41.56	42.45	31	3,858	0.80%
2022/11/28	0	0.00	1	38.55	38.60	-1	3,050	-0.03%
2022/11/25	0	0.00	11	35.24	35.10	-11	2,937	-0.37%
2022/11/24	1	35.90	1	35.70	35.60	0	2,940	0.00%
2022/11/23	0	0.00	15	36.40	36.25	-15	2,940	-0.51%
2022/11/22	3	37.42	0	0.00	36.00	3	2,943	0.10%
2022/11/18	1	35.10	23	35.42	35.95	-22	2,836	-0.78%
2022/11/17	1	33.50	41	32.76	34.35	-40	2,771	-1.44%
2022/11/16	0	0.00	63	32.68	32.25	-63	2,732	-2.31%
2022/11/15	2	33.40	8	33.28	33.25	-6	2,760	-0.22%
2022/11/14	0	0.00	1	33.70	34.00	-1	2,867	-0.03%
2022/11/11	60	36.12	2	34.55	33.90	58	2,893	2.00%
2022/11/10	4	34.54	4	34.44	34.30	0	2,877	0.00%
2022/11/09	1	33.85	0	0.00	33.50	1	2,864	0.03%
2022/11/08	1	33.85	7.3	34.78	33.90	-6.3	2,922	-0.22%
2022/11/07	4	33.61	3	32.70	33.35	1	2,959	0.03%
2022/11/04	9	32.45	1	32.70	32.55	8	3,025	0.26%
2022/11/03	2	31.25	0	0.00	32.15	2	3,096	0.06%
2022/11/02	1	31.70	1	31.80	31.60	0	3,204	0.00%
2022/11/01	3	28.85	3	29.03	30.00	0	3,324	0.00%
2022/10/26	1	28.60	7	29.26	29.25	-6	3,447	-0.17%
2022/10/14	1	31.70	1	32.35	31.45	0	3,761	0.00%
2022/10/13	1	31.30	1.7	30.48	30.35	-0.7	3,764	-0.02%
2022/10/12	0	0.00	2	33.03	33.20	-2	3,764	-0.05%
2022/10/11	1	34.20	0	0.00	33.00	1	3,802	0.03%
2022/10/05	1	36.00	1	36.30	36.00	0	4,061	0.00%
2022/09/29	0	0.00	3	34.40	33.55	-3	4,352	-0.07%
2022/09/28	2	34.00	0	0.00	33.55	2	4,408	0.05%
2022/09/26	7	36.43	1	36.10	35.90	6	4,622	0.13%
2022/09/23	2	37.35	76	39.40	37.55	-74	4,669	-1.58%
2022/09/22	11	39.76	1	39.85	40.20	10	4,665	0.21%
2022/09/21	1	39.00	0	0.00	38.85	1	4,648	0.02%
2022/09/20	0	0.00	2	38.85	38.80	-2	4,621	-0.04%
2022/09/19	4	37.50	1	37.20	37.00	3	4,579	0.07%
2022/09/16	1	38.75	0	0.00	38.55	1	4,541	0.02%
2022/09/15	0	0.00	2	39.95	39.90	-2	4,487	-0.04%
2022/09/13	2	38.53	1	38.30	38.25	1	4,320	0.02%
2022/09/12	9	38.43	0	0.00	39.00	9	4,261	0.21%
2022/09/08	7	35.34	0	0.00	36.45	7	4,179	0.17%
2022/09/06	1	34.70	4	33.90	33.65	-3	4,059	-0.07%
2022/09/05	0	0.00	6	35.25	34.60	-6	4,000	-0.15%
2022/09/01	5	38.05	0	0.00	37.65	5	3,844	0.13%
2022/08/31	6	38.75	5	38.70	39.00	1	3,813	0.03%
2022/08/30	2	39.10	35.3	37.89	38.80	-33.3	3,784	-0.88%
2022/08/29	34	37.89	0	0.00	38.00	34	3,757	0.90%
2022/08/26	5	39.50	0	0.00	39.35	5	3,727	0.13%
2022/08/25	7	40.33	3.7	40.25	41.15	3.3	3,665	0.09%
2022/08/24	1	38.90	0	0.00	38.60	1	3,583	0.03%
2022/08/23	5	38.45	45	39.01	38.85	-40	3,557	-1.12%
2022/08/22	5	39.25	1	39.50	39.05	4	3,516	0.11%
2022/08/19	27	38.36	1.5	38.58	39.90	25.5	3,461	0.74%
2022/08/18	3	36.92	5	38.00	37.65	-2	3,335	-0.06%
2022/08/17	18	37.95	0	0.00	37.55	18	3,289	0.55%
2022/08/16	0	0.00	8	38.00	37.20	-8	3,242	-0.25%
2022/08/15	99	36.92	71.4	37.35	38.00	27.6	3,211	0.86%
2022/08/12	46	36.24	41	36.82	36.05	5	3,136	0.16%
2022/08/11	50	36.23	79	36.33	36.05	-29	3,052	-0.95%
2022/08/10	76	34.84	78	35.25	35.00	-2	2,947	-0.07%
2022/08/09	34	33.13	42	34.23	35.05	-8	2,803	-0.29%
2022/08/08	87	32.03	10	32.05	33.70	77	2,654	2.90%
2022/08/05	0	0.00	15	30.25	30.65	-15	2,488	-0.60%
2022/08/04	25	27.42	0	0.00	27.90	25	2,438	1.03%
2022/08/02	0	0.00	7	28.45	28.50	-7	2,340	-0.30%
2022/07/29	1	29.50	5	29.05	30.05	-4	2,279	-0.18%
2022/07/28	2	28.50	1	28.80	28.50	1	2,211	0.05%
2022/07/27	6	29.03	3	29.15	29.15	3	2,179	0.14%
2022/07/26	15	29.03	7	29.70	29.45	8	2,130	0.38%
2022/07/25	0	0.00	24	29.58	30.40	-24	2,028	-1.18%
2022/07/22	7	27.76	3	28.15	27.65	4	1,935	0.21%
2022/07/21	1	26.90	0	0.00	28.10	1	1,903	0.05%
2022/07/20	2	27.65	0	0.00	27.10	2	1,863	0.11%
2022/07/19	2	27.50	10	27.40	27.50	-8	1,835	-0.44%
2022/07/18	8	28.01	12	27.19	28.00	-4	1,802	-0.22%
2022/07/15	7	26.13	10	26.33	26.25	-3	1,754	-0.17%
2022/07/14	19	26.83	6	27.62	28.15	13	1,684	0.77%
2022/07/13	4	28.58	17	27.90	29.50	-13	1,568	-0.83%
2022/07/12	6	28.00	28	27.97	29.00	-22	1,442	-1.52%
2022/07/11	34	26.85	1	27.35	27.00	33	1,328	2.48%
2022/07/08	17	27.07	5	28.13	27.00	12	1,262	0.95%
2022/07/07	0	0.00	11	25.65	25.85	-11	1,126	-0.98%
2022/07/06	14	24.59	2	25.55	23.50	12	1,055	1.14%
2022/07/05	7	24.64	1	26.40	25.85	6	972	0.62%
2022/07/04	12	23.32	5	24.91	25.85	7	808	0.87%
2022/07/01	2	23.90	0	0.00	23.50	2	680	0.29%
2022/06/30	1	21.60	108	22.14	22.60	-107	560	-19.08%	大賣/鉅額交易
2022/06/29	107	20.51	3	20.60	20.60	104	431	24.12%	大買/鉅額交易
2022/06/27	0	18.15	0	0.00	18.40	0	388	0.00%
2022/06/13	0	0.00	2	19.25	19.75	-2	374	-0.53%
2022/06/01	0	0.00	4	19.65	19.75	-4	369	-1.08%
2022/05/16	0	0.00	0	18.05	19.05	0	308	0.00%
2022/05/05	0	0.00	1	18.40	18.35	-1	275	-0.36%
2022/03/22	0	17.95	0	0.00	18.00	0	390	0.00%
2021/11/22	0	0.00	3	19.65	19.65	-3	470	-0.64%
2021/11/17	2	19.45	0	0.00	19.95	2	408	0.49%
2021/09/29	1	17.90	0	0.00	17.95	1	661	0.15%
2021/09/15	0	0.00	0.3	17.00	17.00	-0.3	696	-0.04%
2021/09/14	0.3	16.86	0	0.00	17.00	0.3	697	0.04%
2021/08/18	1	18.00	1	17.90	18.40	0	920	0.00%
2021/06/30	15	18.86	15	18.97	18.85	0	1,457	0.00%
2021/06/17	0	0.00	1	20.00	20.00	-1	1,624	-0.06%
2021/06/16	2	20.35	1	20.25	20.70	1	1,615	0.06%
2021/06/02	0	0.00	1	19.95	20.00	-1	1,790	-0.06%
2021/06/01	1	20.05	3	20.05	20.05	-2	1,687	-0.12%
2021/05/31	1	19.90	0	0.00	19.45	1	1,675	0.06%
2021/05/28	0	0.00	1	19.60	19.65	-1	1,676	-0.06%
2021/05/27	1	19.20	1	18.65	19.30	0	1,680	0.00%
2021/05/25	1	19.20	0	0.00	19.15	1	1,681	0.06%
2021/05/24	0	0.00	1	18.50	18.75	-1	1,681	-0.06%
2021/05/21	1	18.25	0	0.00	18.00	1	1,678	0.06%
2021/05/19	0	0.00	1	17.20	17.75	-1	1,733	-0.06%
2021/05/18	1	16.95	0	0.00	17.15	1	1,747	0.06%
2021/05/17	0	0.00	1	15.60	15.60	-1	1,738	-0.06%
2021/05/11	2	19.20	0	0.00	19.10	2	1,660	0.12%
2021/04/09	0	0.00	7	24.80	25.95	-7	1,216	-0.58%
2021/04/01	10	25.05	11	25.34	25.25	-1	1,108	-0.09%
2021/03/31	0	0.00	20	23.60	24.10	-20	993	-2.01%
2021/03/19	0	24.50	0	0.00	24.40	0	967	0.00%
2021/03/18	0	0.00	70	24.20	24.25	-70	971	-7.21%
2021/03/11	61	24.17	0	0.00	23.75	61	1,011	6.03%
2021/02/19	3	23.67	5	24.09	24.20	-2	1,326	-0.15%
2021/02/18	0	0.00	44	23.61	24.10	-44	1,397	-3.15%
2021/02/05	0	0.00	3	22.00	22.00	-3	1,400	-0.21%
2021/02/04	2	21.90	0	0.00	21.90	2	1,409	0.14%
2021/02/03	4	22.19	4	22.81	22.10	0	1,418	0.00%
2021/02/01	3	21.45	7	22.20	22.20	-4	1,527	-0.26%
2021/01/29	2	21.83	0	0.00	22.25	2	1,615	0.12%
2021/01/28	2	21.90	0	0.00	22.00	2	1,617	0.12%
2021/01/26	4	22.23	2	23.10	22.20	2	1,626	0.12%
2021/01/22	0	0.00	11	22.50	22.70	-11	1,632	-0.67%
2021/01/21	19	21.88	2	21.65	21.65	17	1,631	1.04%
2021/01/20	2	22.45	0	0.00	22.35	2	1,622	0.12%
2021/01/08	1	25.45	0	0.00	25.40	1	1,676	0.06%
2021/01/06	16	26.76	3	27.68	26.50	13	1,663	0.78%
2021/01/05	1	26.95	25	27.21	27.05	-24	1,647	-1.46%
2021/01/04	0	0.00	2	27.25	27.00	-2	1,680	-0.12%
2020/12/31	8	26.83	31	27.20	26.95	-23	1,715	-1.34%
2020/12/25	2	26.20	0	0.00	26.20	2	1,713	0.12%
2020/12/23	1	26.05	0	0.00	26.10	1	1,734	0.06%
2020/12/22	3	26.03	2	26.95	26.00	1	1,777	0.06%
2020/12/21	2	26.40	0	0.00	26.60	2	1,820	0.11%
2020/12/18	0	0.00	34	27.30	27.25	-34	1,842	-1.85%
2020/12/17	0	0.00	3	26.73	26.75	-3	1,872	-0.16%
2020/12/16	2	26.28	6	26.68	26.70	-4	1,890	-0.21%
2020/12/15	6	26.13	0	0.00	26.15	6	1,910	0.31%
2020/12/14	19	26.59	9	26.98	26.60	10	1,941	0.52%
2020/12/11	27	26.65	0	0.00	26.30	27	1,985	1.36%
2020/12/10	26	27.40	0	0.00	27.10	26	2,064	1.26%
2020/12/09	14	27.88	2	28.40	27.80	12	2,183	0.55%
2020/12/08	6	28.13	0	0.00	28.05	6	2,223	0.27%
2020/12/07	11	28.13	1	28.80	28.15	10	2,292	0.44%
2020/12/04	2	28.80	0	0.00	28.75	2	2,314	0.09%
2020/12/03	0	0.00	13	28.94	29.30	-13	2,294	-0.57%
2020/12/02	0	0.00	16	28.43	28.35	-16	2,111	-0.76%
2020/12/01	18	28.02	0	0.00	27.70	18	2,160	0.83%
2020/11/30	7	28.51	3	29.12	28.35	4	2,259	0.18%
2020/11/27	4	28.65	7	29.10	28.80	-3	2,428	-0.12%
2020/11/26	4	28.39	1	28.60	28.60	3	2,423	0.12%
2020/11/25	8	28.37	5	28.84	28.30	3	2,427	0.12%
2020/11/24	5	28.36	1	29.15	28.15	4	2,414	0.17%
2020/11/23	1	28.50	0	0.00	28.50	1	2,420	0.04%
2020/11/20	2	28.70	2	29.08	28.70	0	2,430	0.00%
2020/11/19	1	28.05	0	0.00	28.20	1	2,408	0.04%
2020/11/18	0	0.00	1	28.35	28.35	-1	2,416	-0.04%
2020/11/17	0	0.00	17	27.99	28.15	-17	2,480	-0.69%
2020/11/16	0	0.00	2	27.15	27.20	-2	2,527	-0.08%
2020/11/13	0	0.00	14	27.04	26.80	-14	2,597	-0.54%
2020/11/12	5	26.49	2	27.08	26.35	3	2,664	0.11%
2020/11/10	11	26.22	9	26.46	26.20	2	2,921	0.07%
2020/11/09	22	27.36	13	27.70	27.10	9	3,255	0.28%
2020/11/06	3	26.58	21	26.77	26.35	-18	3,287	-0.55%
2020/11/04	7	25.20	0	0.00	25.40	7	3,234	0.22%
2020/11/03	4	25.40	2	25.78	25.40	2	3,260	0.06%
2020/11/02	0	0.00	3	25.05	25.00	-3	3,299	-0.09%
2020/10/30	0	0.00	2	25.00	25.00	-2	3,336	-0.06%
2020/10/29	1	25.00	2	25.48	25.55	-1	3,388	-0.03%
2020/10/27	4	26.10	0	0.00	26.05	4	3,465	0.12%
2020/10/26	7	26.52	1	27.10	26.45	6	3,504	0.17%
2020/10/23	6	26.75	0	0.00	26.75	6	3,601	0.17%
2020/10/22	8	26.83	1	27.15	26.70	7	3,745	0.19%
2020/10/21	0	0.00	3	27.22	26.85	-3	3,899	-0.08%
2020/10/20	8	26.68	7	27.10	26.70	1	4,326	0.02%
2020/10/19	13	26.50	31	26.79	26.50	-18	4,379	-0.41%
2020/10/16	1	26.00	0	0.00	25.55	1	4,499	0.02%
2020/10/15	5	26.16	0	0.00	26.00	5	4,547	0.11%
2020/10/14	0	0.00	4	26.65	26.55	-4	4,581	-0.09%
2020/10/12	15	26.38	1	26.15	26.15	14	4,650	0.30%
2020/10/08	2	27.48	2	27.78	27.30	0	4,665	0.00%
2020/10/07	3	27.22	0	0.00	27.25	3	4,688	0.06%
2020/10/06	0	0.00	2	27.50	27.40	-2	4,740	-0.04%
2020/10/05	3	26.72	0	0.00	26.90	3	4,842	0.06%
2020/09/28	4	26.74	4	27.18	26.90	0	5,716	0.00%
2020/09/25	3	26.10	1	25.65	26.25	2	5,952	0.03%
2020/09/24	1	27.35	0	0.00	27.35	1	6,373	0.02%
2020/09/23	2	28.50	1	29.10	28.25	1	6,663	0.02%
2020/09/22	2	28.10	0	0.00	28.25	2	6,990	0.03%
2020/09/21	2	29.25	0	0.00	29.10	2	7,095	0.03%
2020/09/17	1	29.95	0	0.00	29.95	1	7,144	0.01%
2020/09/14	2	30.50	2	32.00	30.70	0	7,299	0.00%
2020/09/10	3	30.32	3	29.87	29.80	0	7,122	0.00%
2020/09/09	0	0.00	4	29.65	29.30	-4	7,078	-0.06%
2020/09/08	2	28.85	0	0.00	28.80	2	7,074	0.03%
2020/09/07	4	29.88	3	29.03	28.85	1	7,080	0.01%
2020/09/02	0	0.00	2	30.65	31.10	-2	6,930	-0.03%
2020/08/21	2	27.58	1	27.70	27.75	1	6,827	0.01%
2020/08/20	5	28.60	18	25.98	25.80	-13	6,782	-0.19%
2020/08/19	5	29.80	0	0.00	28.60	5	6,700	0.07%
2020/08/18	8	32.20	1	31.60	30.85	7	6,735	0.10%
2020/08/17	4	33.23	13	32.15	31.55	-9	6,751	-0.13%
2020/08/14	2	32.15	3	32.07	31.80	-1	6,747	-0.01%
2020/08/13	14	32.69	2.1	32.25	33.05	11.9	6,606	0.18%
2020/08/12	0	0.00	1	30.10	30.10	-1	6,279	-0.02%
2020/08/10	1	27.70	0	0.00	27.75	1	6,268	0.02%
2020/08/07	5	28.20	1	27.70	28.20	4	6,290	0.06%
2020/08/06	1	28.10	0	0.00	28.20	1	6,313	0.02%
2020/08/05	2	29.50	2	29.15	29.15	0	6,412	0.00%
2020/08/04	2	28.90	2	29.30	28.85	0	6,458	0.00%
2020/07/28	0	26.60	0	0.00	26.60	0	6,282	0.00%
2020/07/24	1	32.10	1	32.05	31.80	0	6,070	0.00%
2020/07/23	0	0.00	2	30.85	31.20	-2	5,660	-0.04%
2020/07/22	41	32.15	41	31.50	31.75	0	5,608	0.00%
2020/07/20	0	0.00	1	28.55	30.20	-1	5,490	-0.02%
2020/07/15	1	30.90	4	30.45	29.55	-3	5,381	-0.06%
2020/07/14	0	0.00	1	31.20	30.75	-1	5,345	-0.02%
2020/07/13	0	0.00	3	31.07	31.50	-3	5,304	-0.06%
2020/07/10	0	31.45	0	0.00	31.50	0	5,255	0.00%
2020/07/09	2	36.23	0	0.00	34.00	2	5,149	0.04%
2020/07/08	5	35.00	0	0.00	35.25	5	5,049	0.10%
2020/07/07	55	36.47	51	36.47	35.35	4	4,966	0.08%
2020/07/06	36	34.94	13	34.91	35.30	23	4,304	0.53%
2020/07/03	24	30.93	25.5	31.33	32.10	-1.5	4,067	-0.04%
2020/07/02	1	27.20	19	28.59	29.20	-18	3,614	-0.50%
2020/07/01	2	25.93	26	25.81	26.55	-24	3,275	-0.73%
2020/06/30	10	24.37	20	24.34	24.25	-10	2,928	-0.34%
2020/06/24	12	23.29	19	23.64	23.30	-7	2,747	-0.25%
2020/06/23	8	23.07	1	23.85	23.05	7	2,692	0.26%
2020/06/22	5	23.48	0	0.00	23.45	5	2,670	0.19%
2020/06/19	0	0.00	28	24.02	24.35	-28	2,548	-1.10%
2020/06/18	13	22.10	0	0.00	22.15	13	2,359	0.55%
2020/06/17	32	22.18	10	22.65	22.10	22	2,350	0.94%
2020/06/16	7	21.64	15	22.08	22.15	-8	2,328	-0.34%
2020/06/15	25	21.45	16	22.04	21.30	9	2,314	0.39%
2020/06/11	6	22.08	0	0.00	21.10	6	2,307	0.26%
2020/06/10	32	21.91	18	22.30	22.35	14	2,333	0.60%
2020/06/09	8	22.18	0	0.00	22.05	8	2,337	0.34%
2020/06/08	3	22.85	0	0.00	22.65	3	2,335	0.13%
2020/05/28	0	0.00	1	24.45	23.25	-1	2,163	-0.05%
2020/05/27	1	25.15	0	0.00	24.45	1	2,127	0.05%
2020/05/26	0	0.00	1	24.40	24.40	-1	2,088	-0.05%
2020/05/25	1	24.35	2	24.63	24.75	-1	2,046	-0.05%
2020/05/22	5	23.54	14	24.11	23.50	-9	1,933	-0.47%
2020/05/21	1	23.90	40	23.37	23.90	-39	1,837	-2.12%
2020/05/20	0	0.00	32	21.71	21.75	-32	1,726	-1.85%
2020/05/19	92	21.28	29	21.24	21.05	63	1,722	3.66%
2020/05/18	19	21.32	0	0.00	20.95	19	1,723	1.10%
2020/05/15	20	22.20	93	22.25	22.45	-73	1,652	-4.42%
2020/05/14	25	23.29	44	23.23	22.50	-19	1,597	-1.19%
2020/05/12	51	23.08	81	23.47	23.80	-30	1,517	-1.98%
2020/05/11	1	22.40	41	21.88	22.40	-40	1,391	-2.87%
2020/05/08	9	20.43	9	20.79	20.40	0	1,312	0.00%
2020/05/07	0	0.00	2	20.45	20.45	-2	1,295	-0.15%
2020/05/06	10	19.80	0	0.00	19.95	10	1,284	0.78%
2020/04/30	0	0.00	1	19.35	19.15	-1	1,273	-0.08%
2020/04/28	1	17.20	10	17.40	17.45	-9	1,228	-0.73%
2020/04/24	0	0.00	2	16.18	16.10	-2	1,224	-0.16%
2020/04/23	12	16.60	0	0.00	16.60	12	1,194	1.00%
2020/04/07	0	0.00	1	13.05	13.15	-1	1,951	-0.05%
2020/03/30	2	11.10	0	0.00	11.15	2	2,001	0.10%
2020/03/17	15	12.75	0	0.00	12.65	15	2,135	0.70%
2020/03/16	8	14.87	0	0.00	14.05	8	2,185	0.37%
2020/03/13	2	15.60	0	0.00	15.60	2	2,142	0.09%
2020/03/11	1	19.90	1	19.20	19.20	0	2,086	0.00%
2020/03/10	3	19.25	0	0.00	19.40	3	2,077	0.14%
2020/03/09	6	19.60	26	19.43	19.30	-20	2,079	-0.96%
2020/03/06	14	19.89	2	20.45	19.80	12	2,076	0.58%
2020/03/05	8	19.96	4	20.05	19.95	4	2,070	0.19%
2020/03/03	4	19.90	0	0.00	19.80	4	2,086	0.19%
2020/02/27	16	20.29	50	19.70	19.70	-34	2,111	-1.61%
2020/02/26	2	20.40	14	20.54	20.55	-12	2,114	-0.57%
2020/02/24	9	20.60	0	0.00	20.50	9	2,139	0.42%
2020/02/21	6	21.05	0	0.00	20.95	6	2,151	0.28%
2020/02/20	10	21.47	2	21.85	21.25	8	2,202	0.36%
2020/02/19	1	20.70	8	21.46	21.35	-7	2,210	-0.32%
2020/02/18	9	20.79	0	0.00	20.75	9	2,194	0.41%
2020/02/17	2	20.95	0	0.00	20.95	2	2,210	0.09%
2020/02/14	0	0.00	8	21.23	21.30	-8	2,257	-0.35%
2020/02/13	11	21.25	0	0.00	21.10	11	2,263	0.49%
2020/02/12	4	20.91	10	21.24	21.10	-6	2,271	-0.26%
2020/02/11	4	20.80	6	20.89	20.80	-2	2,270	-0.09%
2020/02/07	11	20.42	0	0.00	20.25	11	2,345	0.47%
2020/01/31	19	21.66	32	21.58	21.45	-13	2,600	-0.50%
2020/01/30	7	22.72	0	0.00	22.35	7	2,811	0.25%
2020/01/20	9	24.58	0	0.00	24.80	9	2,962	0.30%
2020/01/17	13	24.82	0	0.00	24.70	13	3,082	0.42%
2020/01/16	12	25.04	0	0.00	25.00	12	3,070	0.39%
2020/01/15	53	25.31	10	25.57	25.35	43	3,060	1.41%
2020/01/14	1	25.40	70	25.44	25.65	-69	3,036	-2.27%
2020/01/13	7	24.17	11	24.65	24.65	-4	2,964	-0.13%
2020/01/10	4	24.24	0	0.00	24.15	4	2,959	0.14%
2020/01/09	1	24.50	0	0.00	24.35	1	3,019	0.03%
2020/01/08	11	24.65	6	25.23	24.20	5	3,003	0.17%
2020/01/07	45	25.60	56	25.67	25.20	-11	2,965	-0.37%
2020/01/06	13	25.40	85	25.69	25.50	-72	2,817	-2.56%
2020/01/03	40	25.47	27	25.99	25.05	13	2,734	0.48%
2020/01/02	44	25.56	25	25.85	25.75	19	2,654	0.72%
2019/12/31	17	25.29	62	25.15	25.55	-45	2,553	-1.76%
2019/12/30	6	23.71	19	24.09	23.90	-13	2,237	-0.58%
2019/12/27	26	23.55	0	0.00	23.50	26	2,207	1.18%
2019/12/26	0	0.00	26	23.67	23.50	-26	2,256	-1.15%
2019/12/25	2	23.30	13	23.41	23.60	-11	2,248	-0.49%
2019/12/24	48	23.53	9	23.92	23.25	39	2,250	1.73%
2019/12/23	21	23.33	22	23.55	23.20	-1	2,242	-0.04%
2019/12/20	16	23.38	0	0.00	23.35	16	2,311	0.69%
2019/12/19	23	23.51	26	23.73	23.40	-3	2,438	-0.12%
2019/12/18	8	23.06	2	23.30	23.05	6	2,398	0.25%
2019/12/17	13	23.30	3	23.60	23.25	10	2,384	0.42%
2019/12/16	2	23.35	14	23.52	23.50	-12	2,375	-0.51%
2019/12/13	18	23.22	5	23.13	23.20	13	2,367	0.55%
2019/12/12	46	23.82	0	0.00	23.25	46	2,349	1.96%
2019/12/11	59	24.62	38	24.95	24.00	21	2,311	0.91%
2019/12/10	2	23.55	1	24.10	23.60	1	2,205	0.05%
2019/12/09	19	23.83	6	23.95	23.90	13	2,198	0.59%
2019/12/06	16	23.83	2	24.20	23.80	14	2,190	0.64%
2019/12/05	9	23.98	1	24.50	23.80	8	2,186	0.37%
2019/12/04	0	0.00	11	24.25	24.15	-11	2,186	-0.50%
2019/12/03	0	0.00	3	24.07	24.05	-3	2,179	-0.14%
2019/12/02	4	23.69	1	24.30	23.60	3	2,178	0.14%
2019/11/29	3	24.10	1	24.50	23.90	2	2,198	0.09%
2019/11/28	0	0.00	1	24.30	24.20	-1	2,190	-0.05%
2019/11/27	0	0.00	2	24.35	24.35	-2	2,183	-0.09%
2019/11/26	27	24.32	3	24.23	23.90	24	2,162	1.11%
2019/11/25	7	24.39	3	24.37	24.20	4	2,147	0.19%
2019/11/22	4	24.90	3	24.95	24.85	1	2,135	0.05%
2019/11/21	3	24.53	2	24.70	24.75	1	2,131	0.05%
2019/11/19	7	25.48	15	25.92	25.50	-8	2,120	-0.38%
2019/11/18	3	25.10	8	25.42	24.90	-5	2,062	-0.24%
2019/11/15	4	24.96	5	24.60	24.85	-1	2,045	-0.05%
2019/11/14	4	24.63	0	0.00	24.60	4	2,032	0.20%
2019/11/13	5	24.96	43	24.80	25.10	-38	2,016	-1.88%
2019/11/11	29	24.00	2	23.40	23.45	27	1,949	1.39%
2019/11/08	3	25.08	4	25.25	24.95	-1	1,925	-0.05%
2019/11/07	15	24.60	3	24.55	24.50	12	1,905	0.63%
2019/11/06	19	25.40	2	26.30	25.15	17	1,866	0.91%
2019/11/05	5	26.70	10	27.08	26.35	-5	1,813	-0.28%
2019/11/04	3	27.70	10	28.08	27.60	-7	1,767	-0.40%
2019/11/01	25	26.92	17	26.31	27.45	8	1,654	0.48%
2019/10/31	9	25.82	1	25.95	25.60	8	1,565	0.51%
2019/10/30	17	25.97	31	26.43	26.40	-14	1,532	-0.91%
2019/10/29	77	26.33	64	26.90	25.85	13	1,464	0.89%
2019/10/28	2	24.83	56	24.88	25.95	-54	1,234	-4.37%
2019/10/25	9	23.49	43	23.36	23.60	-34	1,054	-3.22%
2019/10/24	11	22.33	0	0.00	22.30	11	925	1.19%
2019/10/23	13	22.30	0	0.00	22.30	13	939	1.38%
2019/10/22	18	22.75	7	23.36	22.55	11	940	1.17%
2019/10/21	1	22.70	0	0.00	22.70	1	948	0.11%
2019/10/18	10	22.62	0	0.00	22.60	10	947	1.06%
2019/10/17	7	22.46	16	23.02	23.10	-9	928	-0.97%
2019/10/16	3	21.80	14	21.66	21.55	-11	848	-1.30%
2019/10/15	1	21.75	35	21.90	21.80	-34	848	-4.01%
2019/10/14	16	21.41	11	21.70	21.40	5	846	0.59%
2019/10/09	6	21.28	0	0.00	21.10	6	845	0.71%
2019/10/08	8	21.73	2	21.85	21.50	6	844	0.71%
2019/10/07	44	22.02	0	0.00	21.75	44	845	5.21%
2019/10/04	30	22.59	30	22.74	22.55	0	854	0.00%
2019/10/03	0	0.00	29	22.65	22.75	-29	849	-3.42%
2019/10/02	25	22.52	43	22.77	22.60	-18	843	-2.13%
2019/10/01	10	21.60	0	0.00	21.65	10	835	1.20%
2019/09/27	41	21.75	27	22.22	21.65	14	832	1.68%
2019/09/26	19	22.61	15	22.70	22.30	4	833	0.48%
2019/09/25	39	22.39	16	22.43	22.30	23	787	2.92%
2019/09/24	6	22.05	40	22.23	22.75	-34	705	-4.82%
2019/09/23	6	20.11	12	20.54	20.70	-6	570	-1.05%
2019/09/19	0	0.00	11	20.34	20.25	-11	567	-1.94%
2019/09/18	6	20.13	1	20.10	20.10	5	580	0.86%
2019/09/16	1	20.30	0	0.00	20.20	1	588	0.17%
2019/09/12	9	20.56	1	20.75	20.55	8	594	1.35%
2019/09/11	5	20.24	8	20.48	20.50	-3	598	-0.50%
2019/09/10	4	20.48	0	0.00	20.35	4	601	0.66%
2019/09/09	19	21.10	35	21.18	21.05	-16	629	-2.54%
2019/09/06	23	21.15	2	21.45	21.05	21	678	3.09%
2019/09/05	6	21.06	10	21.45	21.05	-4	675	-0.59%
2019/09/04	9	21.19	8	21.43	21.10	1	681	0.15%
2019/09/03	11	21.50	33	21.50	21.10	-22	674	-3.26%
2019/09/02	8	20.56	0	0.00	20.50	8	644	1.24%
2019/08/30	13	20.63	9	20.84	20.65	4	642	0.62%
2019/08/29	1	20.20	3	20.42	20.30	-2	638	-0.31%
2019/08/28	0	0.00	1	20.35	20.25	-1	638	-0.16%
2019/08/27	5	19.94	3	20.33	20.15	2	636	0.31%
2019/08/26	2	19.75	0	0.00	19.65	2	633	0.32%
2019/08/23	5	20.79	0	0.00	20.70	5	624	0.80%
2019/08/22	12	21.05	20	21.27	21.25	-8	619	-1.29%
2019/08/20	9	20.21	6	20.52	20.00	3	592	0.51%
2019/08/19	0	0.00	3	20.08	19.95	-3	589	-0.51%
2019/08/16	12	19.78	12	20.04	19.80	0	589	0.00%
2019/08/15	0	0.00	2	19.78	19.90	-2	588	-0.34%
2019/08/14	0	0.00	16	19.82	19.85	-16	596	-2.68%
2019/08/13	3	19.33	1	19.25	19.25	2	596	0.34%
2019/08/12	5	19.72	0	0.00	19.70	5	601	0.83%
2019/08/08	1	19.70	6	19.86	19.95	-5	607	-0.82%
2019/08/07	5	19.77	3	20.08	19.40	2	606	0.33%
2019/08/05	6	19.59	0	0.00	19.55	6	601	1.00%
2019/08/01	10	21.17	3	21.45	21.00	7	603	1.16%
2019/07/31	15	21.24	0	0.00	21.15	15	602	2.49%
2019/07/30	8	22.01	3	22.95	21.40	5	600	0.83%
2019/07/29	9	22.64	1	23.50	22.40	8	596	1.34%
2019/07/26	0	0.00	2	23.00	23.00	-2	587	-0.34%
2019/07/25	4	22.89	2	23.23	22.85	2	586	0.34%
2019/07/24	0	0.00	1	23.05	22.75	-1	573	-0.17%
2019/07/23	10	22.62	31	22.75	22.75	-21	572	-3.67%
2019/07/22	6	21.85	6	22.08	21.85	0	558	0.00%
2019/07/19	2	21.65	0	0.00	21.50	2	558	0.36%
2019/07/18	4	21.98	0	0.00	21.40	4	567	0.71%
2019/07/17	3	22.37	0	0.00	22.15	3	567	0.53%
2019/07/16	10	22.51	6	22.85	22.45	4	571	0.70%
2019/07/15	3	22.43	9	22.52	22.40	-6	576	-1.04%
2019/07/12	11	22.29	6	22.52	22.25	5	583	0.86%
2019/07/11	28.1	22.21	26	22.18	22.20	2.1	589	0.36%
2019/07/10	8	22.41	3	22.97	22.15	5	602	0.83%
2019/07/09	3	22.22	0	0.00	22.00	3	611	0.49%
2019/07/08	6.9	22.39	2	22.40	22.25	4.9	614	0.79%
2019/07/05	7.2	22.88	8	22.72	22.70	-0.8	606	-0.14%
2019/07/03	1	21.20	4	21.71	21.35	-3	571	-0.52%
2019/07/02	7	21.22	10	21.30	21.15	-3	570	-0.53%
2019/07/01	2	21.20	0	0.00	21.25	2	584	0.34%
2019/06/26	0	0.00	15	20.98	21.10	-15	596	-2.52%
2019/06/25	1	20.65	11	20.91	20.65	-10	601	-1.66%
2019/06/24	1	20.15	0	0.00	20.20	1	607	0.16%
2019/06/17	0	0.00	1	21.60	21.20	-1	710	-0.14%
2019/06/14	1	21.70	0	0.00	21.75	1	698	0.14%
2019/06/11	2	18.85	6	19.12	19.15	-4	709	-0.56%
2019/06/10	4	18.84	0	0.00	18.95	4	717	0.56%
2019/05/15	3	20.18	3	20.00	20.00	0	1,403	0.00%
2019/05/09	1	20.55	0	0.00	20.45	1	1,416	0.07%
2019/05/03	1	22.65	1	23.05	22.95	0	1,428	0.00%
2019/05/02	4	22.63	4	22.93	22.65	0	1,428	0.00%
2019/04/30	7	21.89	7	22.22	22.60	0	1,432	0.00%
2019/04/29	3	22.05	20	22.16	22.00	-17	1,429	-1.19%
2019/04/26	4	23.39	1	23.55	23.00	3	1,429	0.21%
2019/04/25	4	24.04	2	24.25	23.85	2	1,427	0.14%
2019/04/24	10	24.14	4	24.30	24.00	6	1,431	0.42%
2019/04/23	4	24.63	0	0.00	24.40	4	1,436	0.28%
2019/04/22	5	24.73	26	25.07	25.10	-21	1,436	-1.46%
2019/04/19	6	25.14	0	0.00	24.90	6	1,446	0.41%
2019/04/18	5	25.54	3	25.73	25.15	2	1,458	0.14%
2019/04/17	8	25.73	6	25.91	25.50	2	1,496	0.13%
2019/04/16	9	25.66	10	26.00	25.80	-1	1,506	-0.07%
2019/04/15	10	25.39	16	25.97	25.40	-6	1,551	-0.39%
2019/04/12	11	25.73	1	25.40	25.30	10	1,556	0.64%
2019/04/11	4	25.99	1	26.15	25.85	3	1,592	0.19%
2019/04/10	3	26.17	2	26.13	25.90	1	1,658	0.06%
2019/04/09	9	26.63	0	0.00	26.10	9	1,669	0.54%
2019/04/08	3	27.27	3	27.60	27.30	0	1,658	0.00%
2019/04/03	1	26.60	1	27.30	27.05	0	1,656	0.00%
2019/03/29	1	26.10	1	26.30	26.25	0	1,704	0.00%
2019/03/27	2	25.93	22	26.07	25.85	-20	1,688	-1.18%
2019/03/26	7	25.14	4	25.38	25.00	3	1,669	0.18%
2019/03/25	11	25.17	0	0.00	25.15	11	1,669	0.66%
2019/03/22	24	26.78	3	27.43	26.50	21	1,647	1.27%
2019/03/21	32	28.15	10	28.47	27.65	22	1,621	1.36%
2019/03/20	4	27.75	3	28.05	27.70	1	1,599	0.06%
2019/03/19	3	27.68	2	27.93	27.75	1	1,598	0.06%
2019/03/18	10	27.81	15	28.06	27.80	-5	1,586	-0.32%
2019/03/15	8	27.24	1	27.20	27.20	7	1,573	0.44%
2019/03/14	3	27.30	7	27.44	27.15	-4	1,600	-0.25%
2019/03/13	2	27.10	12	27.38	27.45	-10	1,604	-0.62%
2019/03/12	12	27.39	6	27.53	27.20	6	1,647	0.36%
2019/03/11	3	27.32	0	0.00	27.45	3	1,661	0.18%
2019/03/08	5	27.09	3	27.35	27.45	2	1,661	0.12%
2019/03/07	7	28.06	13	27.95	27.85	-6	1,644	-0.36%
2019/03/06	0	0.00	2	27.55	27.65	-2	1,588	-0.13%
2019/03/05	2	27.15	0	0.00	27.45	2	1,581	0.13%
2019/02/27	0	0.00	2	28.10	28.10	-2	1,531	-0.13%
2019/02/26	19	27.95	21	28.68	28.10	-2	1,509	-0.13%
2019/02/25	9	28.17	0	0.00	28.50	9	1,456	0.62%
2019/02/22	10	27.15	0	0.00	27.15	10	1,379	0.73%
2019/02/21	1	26.80	1	26.55	27.15	0	1,278	0.00%
2019/02/20	3	24.18	14	24.44	24.95	-11	1,096	-1.00%
2019/01/28	12	22.93	0	0.00	22.60	12	1,031	1.16%
2019/01/11	0	0.00	9	22.82	22.65	-9	980	-0.92%
2019/01/10	0	0.00	15	23.35	23.45	-15	962	-1.56%
2019/01/09	2	24.35	2	24.45	22.90	0	942	0.00%
2019/01/07	4	23.95	4	24.18	23.90	0	880	0.00%
2019/01/03	0	0.00	10	23.85	23.00	-10	812	-1.23%
2019/01/02	10	23.70	0	0.00	23.55	10	771	1.30%
2018/12/05	0	21.50	0	0.00	21.40	0	454	0.00%
2018/12/04	0	0.00	1	21.60	21.50	-1	409	-0.24%
2018/11/15	20	17.38	0	0.00	17.10	20	366	5.46%
2018/11/09	0	0.00	1	18.60	18.15	-1	377	-0.27%
2018/11/08	2	18.48	1	18.35	18.50	1	354	0.28%
2018/11/02	0	0.00	1	16.45	16.25	-1	340	-0.29%
2018/11/01	1	16.05	0	0.00	16.25	1	341	0.29%
2018/10/09	0	19.20	0	0.00	19.20	0	377	0.00%
2018/09/27	0	0.00	1	20.45	20.40	-1	425	-0.23%
2018/09/26	0	0.00	1	20.20	20.05	-1	431	-0.23%
2018/09/25	2	19.93	0	0.00	20.05	2	451	0.44%
2018/08/10	0	0.00	40	24.35	24.20	-40	1,342	-2.98%
2018/06/20	1	26.90	50	26.46	26.80	-49	1,375	-3.56%
2018/06/13	4	29.81	0	0.00	29.65	4	1,335	0.30%
2018/06/12	1	31.40	0	0.00	30.60	1	1,302	0.08%
2018/06/11	1	30.05	0	0.00	30.05	1	1,241	0.08%
2018/06/08	1	30.85	4	30.89	30.70	-3	1,223	-0.25%
2018/06/07	3	29.60	0	0.00	29.45	3	1,097	0.27%
2018/06/05	0	0.00	1	30.50	29.50	-1	1,049	-0.10%
2018/06/04	1	30.60	69	29.14	30.60	-68	993	-6.85%
2018/06/01	72	27.31	5	27.40	28.05	67	854	7.84%
2018/05/30	10	26.00	0	0.00	25.80	10	799	1.25%
2018/05/29	30	26.64	10	27.25	26.85	20	792	2.52%
2018/05/28	25	27.00	0	0.00	27.05	25	769	3.25%
2018/04/19	2	27.03	0	0.00	27.00	2	1,036	0.19%
2018/04/13	0.3	28.70	0	0.00	28.40	0.3	1,088	0.03%
2018/04/11	1	28.85	1	28.95	29.10	0	1,103	0.00%
2018/04/09	0	0.00	1	27.65	27.60	-1	1,115	-0.09%
2018/03/28	0	0.00	1	30.30	30.80	-1	1,362	-0.07%
2018/03/27	1	30.55	0	0.00	30.55	1	1,417	0.07%
2018/03/23	0	0.00	4.4	27.84	27.70	-4.4	1,478	-0.30%
2018/03/02	1	29.10	7	28.99	29.15	-6	2,791	-0.21%
2018/03/01	2	29.60	26	29.49	29.20	-24	2,912	-0.82%
2018/02/22	0	0.00	16	29.40	29.60	-16	2,953	-0.54%
2018/02/12	16	29.30	0	0.00	29.05	16	2,932	0.55%
2018/02/01	40	36.98	0	0.00	36.05	40	2,876	1.39%
2018/01/12	0	0.00	3	33.10	33.20	-3	2,666	-0.11%
2018/01/11	3	33.10	0	0.00	33.65	3	2,656	0.11%
2018/01/08	0	0.00	1	34.75	34.35	-1	2,614	-0.04%
2018/01/04	1	35.20	0	0.00	35.10	1	2,596	0.04%
2018/01/02	0	0.00	2	35.05	34.80	-2	2,556	-0.08%