華星光 (4979)-元大-龍潭券商分點個股進出

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
118.0
漲跌
▼2.0
漲幅
-1.67%
成交量
2,723張
產業
上櫃通信網路類股
374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－元大-龍潭券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-龍潭券商分點個股進出
元大-龍潭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
2024/05/06	0	118.00	0.7	119.71	118.00	-0.7	6,449	-0.01%
2024/05/03	0	0.00	4	120.50	120.00	-4	6,445	-0.06%
2024/05/02	1.3	119.38	0.5	118.00	118.00	0.8	6,453	0.01%
2024/04/30	2	121.25	4.5	122.28	121.50	-2.5	6,500	-0.04%
2024/04/29	4.4	119.43	6	119.17	120.00	-1.6	6,604	-0.02%
2024/04/26	5.1	116.79	3.2	115.25	115.00	1.9	6,617	0.03%
2024/04/25	6.2	116.89	3	115.50	114.00	3.2	6,690	0.05%
2024/04/24	1	113.50	3.2	115.32	115.00	-2.2	6,937	-0.03%
2024/04/23	2	112.00	2	113.25	112.50	0	7,059	0.00%
2024/04/22	6.1	114.40	8	112.75	111.00	-1.9	7,104	-0.03%
2024/04/19	5	117.40	16	117.16	118.00	-11	7,153	-0.15%
2024/04/18	8	119.50	4	120.38	122.00	4	7,281	0.05%
2024/04/17	3	114.33	4.2	115.25	118.50	-1.2	7,544	-0.02%
2024/04/16	21.1	110.72	0	0.00	108.00	21.1	7,667	0.28%
2024/04/15	4	120.75	5	121.00	119.50	-1	7,601	-0.01%
2024/04/12	2	128.00	4	128.00	126.50	-2	7,661	-0.03%
2024/04/11	1	128.00	2	128.25	126.50	-1	7,811	-0.01%
2024/04/10	9.1	131.72	3	129.50	131.00	6.1	7,845	0.08%
2024/04/09	0	0.00	0.6	125.00	123.00	-0.6	7,839	-0.01%
2024/04/08	5	124.60	1	124.50	123.50	4	7,997	0.05%
2024/04/03	1	127.50	0	0.00	127.00	1	8,132	0.01%
2024/04/02	5	128.40	12	127.63	130.50	-7	8,341	-0.08%
2024/04/01	2	125.75	4	128.23	129.00	-2	8,479	-0.02%
2024/03/29	5	122.20	4	124.00	124.00	1	8,603	0.01%
2024/03/28	7.1	121.22	9	122.17	122.00	-2	8,650	-0.02%
2024/03/27	13	121.96	69.3	123.81	120.50	-56.3	8,756	-0.64%
2024/03/26	19.3	131.88	4.3	132.42	130.00	15	8,752	0.17%
2024/03/25	6	143.92	0	0.00	144.00	6	8,709	0.07%
2024/03/22	4.2	137.95	1	138.50	139.00	3.2	8,783	0.04%
2024/03/21	4	138.38	3	138.33	138.00	1	8,806	0.01%
2024/03/20	4.1	143.62	3	144.65	141.00	1.1	8,816	0.01%
2024/03/19	7.1	148.28	1	150.00	147.00	6.1	8,862	0.07%
2024/03/15	11	147.91	4	148.38	148.50	7	9,251	0.08%
2024/03/14	4.1	149.73	0	0.00	147.50	4.1	9,831	0.04%
2024/03/13	4.1	154.59	1	162.00	151.50	3.1	10,057	0.03%
2024/03/12	3	154.00	1	155.00	154.50	2	9,991	0.02%
2024/03/11	5	150.90	8	151.81	154.50	-3	10,105	-0.03%
2024/03/08	11.2	149.94	7	151.00	148.50	4.2	10,127	0.04%
2024/03/07	9	159.83	5	160.60	155.00	4	10,062	0.04%
2024/03/06	2	158.25	4.5	158.55	158.00	-2.5	10,002	-0.02%
2024/03/05	8	162.81	4	165.49	162.00	4	10,160	0.04%
2024/03/04	8	164.18	16	166.31	164.50	-8	10,361	-0.08%
2024/03/01	2.4	157.37	1	158.00	156.00	1.4	10,240	0.01%
2024/02/29	3.3	156.23	4	156.00	156.00	-0.7	10,254	-0.01%
2024/02/27	16.2	159.28	28	157.03	157.00	-11.8	10,264	-0.12%
2024/02/26	28.3	168.49	40	169.21	169.00	-11.7	10,059	-0.12%
2024/02/23	35.1	166.56	38.2	166.43	165.00	-3.1	9,991	-0.03%
2024/02/22	14	163.39	13	164.31	162.50	1	10,087	0.01%
2024/02/21	51	167.51	56.2	168.89	164.50	-5.2	9,981	-0.05%
2024/02/20	53.1	161.17	22.5	162.82	161.00	30.5	9,819	0.31%
2024/02/19	4	153.63	7	155.64	155.00	-3	9,389	-0.03%
2024/02/16	1.1	150.80	7	150.29	151.00	-5.9	9,275	-0.06%
2024/02/15	5	149.00	6.1	149.74	149.50	-1.1	9,195	-0.01%
2024/02/05	4	144.76	4.1	145.03	144.50	-0.1	9,111	0.00%
2024/02/02	0	146.50	1	146.53	145.00	-1	9,144	-0.01%
2024/02/01	3.2	146.56	3.1	145.97	146.00	0.1	9,201	0.00%
2024/01/31	3	144.50	22	145.91	144.00	-19	9,189	-0.21%
2024/01/30	2.1	143.98	24	143.33	143.50	-21.9	9,159	-0.24%
2024/01/26	5	140.10	2	141.00	140.00	3	9,187	0.03%
2024/01/25	6	143.08	3.2	141.86	140.00	2.8	9,200	0.03%
2024/01/24	12	146.83	2	145.49	143.00	10	9,279	0.11%
2024/01/23	18.2	144.10	4.3	146.18	145.50	13.9	9,467	0.15%
2024/01/22	5	142.00	10	142.00	142.50	-5	9,501	-0.05%
2024/01/19	12.3	139.12	9	139.83	139.00	3.3	9,717	0.03%
2024/01/18	19.7	142.82	13	138.77	138.50	6.7	9,821	0.07%
2024/01/17	10	152.60	7.1	151.64	150.00	2.9	9,799	0.03%
2024/01/16	5	151.41	3	151.67	149.50	2	10,251	0.02%
2024/01/15	2	154.50	1	153.00	151.00	1	10,264	0.01%
2024/01/12	5.1	153.59	4	151.88	151.00	1.1	10,324	0.01%
2024/01/11	16	150.47	21.8	152.16	155.00	-5.8	10,410	-0.06%
2024/01/10	11	143.73	10.3	143.95	143.50	0.7	10,287	0.01%
2024/01/09	3.3	140.81	4	140.00	138.50	-0.7	10,458	-0.01%
2024/01/08	2.1	141.07	1	146.00	141.00	1.1	10,711	0.01%
2024/01/05	5	146.29	9.5	145.42	143.00	-4.5	11,319	-0.04%
2024/01/04	5	139.99	5.1	139.73	141.00	-0.1	11,466	0.00%
2024/01/03	4	140.25	0.1	141.28	139.00	3.9	11,586	0.03%
2024/01/02	7.4	140.08	4.2	140.48	140.50	3.2	11,620	0.03%
2023/12/29	6.1	143.75	14.2	143.04	144.00	-8.2	11,662	-0.07%
2023/12/28	11.4	153.85	11	155.45	146.00	0.4	11,708	0.00%
2023/12/27	13.1	161.68	7	159.00	157.00	6.1	11,662	0.05%
2023/12/26	14	159.64	6	160.83	165.00	8	11,805	0.07%
2023/12/25	4.2	165.40	14	164.71	162.00	-9.8	11,891	-0.08%
2023/12/22	6.5	170.19	2	169.75	168.50	4.5	12,316	0.04%
2023/12/21	1.1	175.20	4.2	171.83	174.00	-3	12,485	-0.02%
2023/12/20	19	172.29	9.1	172.82	172.50	9.9	12,573	0.08%
2023/12/19	3.1	165.98	4.1	162.91	167.00	-1	12,762	-0.01%
2023/12/18	5.2	160.83	0	0.00	161.00	5.2	13,028	0.04%
2023/12/15	3.2	163.88	1	164.50	163.00	2.1	13,440	0.02%
2023/12/14	2.1	167.64	1	169.38	166.50	1.1	14,011	0.01%
2023/12/13	8	167.32	6	166.08	165.50	2	14,488	0.01%
2023/12/12	8.3	171.71	6.7	170.84	169.50	1.6	14,375	0.01%
2023/12/11	23.1	184.03	21.1	182.89	178.50	1.9	14,695	0.01%
2023/12/08	7	173.86	13.2	176.43	177.50	-6.2	14,104	-0.04%
2023/12/07	6	172.33	17.5	170.61	172.00	-11.4	13,825	-0.08%
2023/12/06	29.5	174.03	19.1	171.69	172.00	10.5	13,774	0.08%
2023/12/05	3.1	172.01	5.6	170.57	174.50	-2.5	13,622	-0.02%
2023/12/04	8	171.56	6.1	172.81	170.50	2	13,532	0.01%
2023/12/01	8	171.06	11.5	169.39	171.00	-3.5	13,401	-0.03%
2023/11/30	17	170.74	12.6	172.76	174.00	4.4	13,284	0.03%
2023/11/29	12.1	165.77	12	166.96	167.00	0.1	13,092	0.00%
2023/11/28	5.2	158.55	3	158.67	158.00	2.2	12,814	0.02%
2023/11/27	3.1	160.29	5	158.50	158.50	-1.9	12,786	-0.01%
2023/11/24	6.1	163.33	4	164.13	161.00	2.1	12,997	0.02%
2023/11/22	15.1	167.70	0	167.00	165.50	15.1	13,298	0.11%
2023/11/21	11.3	171.30	25.1	171.00	170.00	-13.8	13,415	-0.10%
2023/11/20	4.1	161.16	1	160.50	158.50	3.1	13,478	0.02%
2023/11/17	7.5	161.44	4.1	161.75	160.00	3.5	13,757	0.03%
2023/11/16	1	172.00	12	169.71	170.00	-11	13,955	-0.08%
2023/11/15	6	174.08	7	170.43	171.00	-1	13,951	-0.01%
2023/11/14	1.1	174.48	0.6	175.95	176.50	0.5	13,895	0.00%
2023/11/13	1	172.00	3	173.50	174.00	-2	13,897	-0.01%
2023/11/10	4.1	172.37	3.1	170.08	172.00	1	13,881	0.01%
2023/11/09	1.5	170.90	3.1	175.41	181.50	-1.5	13,838	-0.01%
2023/11/08	1.1	181.98	2.1	180.11	185.00	-1	13,719	-0.01%
2023/11/07	6.1	178.97	2.1	177.96	178.00	3.9	13,695	0.03%
2023/11/06	0.1	172.33	0.1	175.00	176.00	0	13,672	0.00%
2023/11/03	0.1	171.41	0.1	169.25	168.50	0.1	13,643	0.00%
2023/11/02	0	168.50	3	166.67	168.00	-3	13,617	-0.02%
2023/11/01	1.1	157.02	2.2	163.28	166.00	-1.1	13,635	-0.01%
2023/10/31	6	157.59	5	154.79	153.50	1	13,517	0.01%
2023/10/30	3	158.49	15	158.70	160.00	-12	13,589	-0.09%
2023/10/27	8.1	155.25	33.1	156.83	156.00	-25	13,992	-0.18%
2023/10/26	8	154.20	9.1	153.94	152.50	-1.1	14,340	-0.01%
2023/10/25	19.1	155.47	20.1	153.90	152.50	-1	14,533	-0.01%
2023/10/24	39.1	159.93	23.4	159.23	158.00	15.7	14,860	0.11%
2023/10/23	0.1	153.75	3.1	152.51	154.00	-3	14,338	-0.02%
2023/10/20	3	151.15	3.1	152.17	152.50	0	14,326	0.00%
2023/10/19	8.1	155.19	6.2	154.92	155.50	1.9	14,217	0.01%
2023/10/18	10	152.06	15	152.60	156.00	-5	13,995	-0.04%
2023/10/17	18.2	156.97	8	156.54	152.50	10.1	13,801	0.07%
2023/10/16	6	157.16	8	156.50	156.50	-2	13,476	-0.01%
2023/10/13	28.2	156.78	38.5	156.51	151.50	-10.3	13,271	-0.08%
2023/10/12	6	149.75	9	149.52	153.00	-3	12,622	-0.02%
2023/10/11	12.1	140.21	13.4	140.41	139.50	-1.3	12,368	-0.01%
2023/10/06	6	138.67	7	139.79	138.50	-1	12,263	-0.01%
2023/10/05	13.5	141.49	10.1	140.14	138.50	3.4	12,195	0.03%
2023/10/04	3.1	138.86	7.2	140.28	141.50	-4.1	12,040	-0.03%
2023/10/03	13.1	140.29	9	139.44	137.00	4.1	12,275	0.03%
2023/10/02	26.3	140.97	15.1	142.49	138.00	11.2	12,863	0.09%
2023/09/28	10	144.30	17	143.82	143.00	-7	13,267	-0.05%
2023/09/27	18	140.92	32.1	142.45	144.00	-14	13,517	-0.10%
2023/09/26	11.7	135.28	6.2	135.96	134.50	5.4	13,603	0.04%
2023/09/25	9.2	131.30	16.1	130.94	133.00	-6.9	13,526	-0.05%
2023/09/22	18.1	130.93	14.2	131.61	133.00	3.9	13,849	0.03%
2023/09/21	21	125.41	19	126.13	125.50	2	14,184	0.01%
2023/09/20	35.2	129.84	34.3	129.69	131.00	0.9	14,044	0.01%
2023/09/19	38.4	138.57	23.2	132.84	128.00	15.2	13,901	0.11%
2023/09/18	28.5	146.52	26.1	146.26	142.00	2.3	13,496	0.02%
2023/09/15	0.1	157.50	0	0.00	157.50	0.1	13,461	0.00%
2023/09/14	12	174.96	10.1	177.22	175.00	1.9	13,913	0.01%
2023/09/13	5	170.00	2	169.75	175.00	3	13,586	0.02%
2023/09/04	0	0.00	1	162.00	168.00	-1	16,634	-0.01%
2023/09/01	0	0.00	3	159.50	159.50	-3	17,271	-0.02%
2023/08/30	15.1	157.97	16.1	157.72	157.00	-1	18,058	-0.01%
2023/08/29	5.1	154.26	15.1	156.01	160.00	-10	18,805	-0.05%
2023/08/28	6.1	149.80	7.1	147.71	150.00	-1	19,221	-0.01%
2023/08/25	14.1	164.04	9	160.94	157.00	5	19,358	0.03%
2023/08/24	17.1	171.94	18.2	169.35	174.00	-1.1	19,910	-0.01%
2023/08/23	4.1	164.80	12	164.79	166.00	-8	20,112	-0.04%
2023/08/22	22.1	168.01	5	163.81	160.00	17.1	20,234	0.08%
2023/08/18	0	0.00	1	156.50	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	0	0.00	2	162.00	167.00	-2	20,088	-0.01%
2023/08/11	0	0.00	2	140.25	141.00	-2	20,308	-0.01%
2023/08/07	0	0.00	2	152.00	151.00	-2	20,689	-0.01%
2023/08/02	10.1	160.94	4.1	161.31	155.00	6	21,105	0.03%
2023/08/01	27	177.11	27	177.40	172.00	0	20,906	0.00%
2023/07/31	65	203.66	32	193.35	179.00	33	20,525	0.16%
2023/07/28	24	190.98	69	194.45	198.50	-45	20,047	-0.22%
2023/07/27	28.1	182.01	19.1	182.24	180.50	9	19,880	0.05%
2023/07/26	0.1	181.00	0	181.00	179.00	0.1	19,433	0.00%
2023/07/25	4	180.63	0	0.00	177.00	4	19,656	0.02%
2023/07/24	1	186.78	3	185.00	187.00	-2	19,780	-0.01%
2023/07/21	1	173.48	12	175.25	177.50	-11	19,954	-0.06%
2023/07/20	2	168.51	5	163.30	169.50	-3	20,169	-0.01%
2023/07/19	0	154.00	2	152.00	154.50	-2	20,258	-0.01%
2023/07/18	6	155.92	5	154.39	151.50	1	20,636	0.00%
2023/07/17	0.1	171.78	1	170.07	168.00	-1	20,891	0.00%
2023/07/14	0	166.67	11	166.77	171.00	-11	21,644	-0.05%
2023/07/13	18	154.21	20.1	161.14	155.50	-2	21,909	-0.01%
2023/07/12	2.1	146.86	7	143.17	149.00	-5	21,976	-0.02%
2023/07/11	2	141.00	2.1	143.41	140.00	-0.1	22,120	0.00%
2023/07/10	41.2	147.45	9.1	138.10	135.50	32.1	22,570	0.14%
2023/07/07	87.1	134.25	82.5	137.20	139.50	4.6	22,534	0.02%
2023/07/06	57	131.37	77	130.79	127.00	-20	22,047	-0.09%
2023/07/05	78	127.19	58	126.09	125.50	20	21,434	0.09%
2023/07/04	30	121.55	37	120.73	125.50	-7	21,112	-0.03%
2023/07/03	62	109.06	55.1	114.02	114.50	6.9	20,806	0.03%
2023/06/30	106.2	101.59	89	103.76	104.50	17.2	20,712	0.08%	大買/
2023/06/29	58	98.14	62	98.35	98.70	-4	20,341	-0.02%
2023/06/28	10	93.24	21	95.07	97.90	-11	19,893	-0.06%
2023/06/27	30	88.36	32	89.22	89.00	-2	20,094	-0.01%
2023/06/26	8	89.36	9.1	90.08	90.10	-1.1	19,866	-0.01%
2023/06/21	28.1	90.70	22.1	91.16	92.20	6	19,708	0.03%
2023/06/20	27.2	87.82	23.1	86.94	88.60	4.1	19,208	0.02%
2023/06/19	8	88.99	6.2	90.00	90.70	1.8	18,768	0.01%
2023/06/16	27	88.55	30	89.72	92.10	-3	18,565	-0.02%
2023/06/15	25.1	84.48	30.5	84.02	84.80	-5.3	18,196	-0.03%
2023/06/14	31.2	81.74	42.4	82.86	84.30	-11.2	18,049	-0.06%
2023/06/13	41.1	79.24	77.1	79.72	79.40	-36	17,765	-0.20%
2023/06/12	53.1	77.44	12.1	76.67	76.50	41	17,286	0.24%
2023/06/09	46	71.45	26.1	74.89	76.40	20	16,832	0.12%
2023/06/08	11.1	69.28	8	69.30	69.50	3.1	16,464	0.02%
2023/06/07	65.1	68.84	64.1	69.32	70.40	0.9	16,277	0.01%
2023/06/06	15.2	64.12	16.1	64.93	65.50	-0.9	15,799	-0.01%
2023/06/05	29.1	65.65	26	65.48	65.00	3.1	15,654	0.02%
2023/06/02	106	64.52	81	65.28	64.00	25	15,416	0.16%	大買/
2023/06/01	9	60.21	51.2	59.83	63.30	-42.2	14,530	-0.29%
2023/05/31	17.1	58.95	29.1	58.42	57.60	-12	13,933	-0.09%
2023/05/30	59.1	57.99	57.2	58.03	57.40	1.9	13,599	0.01%
2023/05/29	17	54.80	44	55.48	56.50	-27	12,844	-0.21%
2023/05/26	37.1	51.36	53.1	50.54	51.40	-16	12,316	-0.13%
2023/05/25	15.1	47.23	2.1	47.25	47.05	13	12,146	0.11%
2023/05/24	3	47.93	5	47.73	47.65	-2	12,510	-0.02%
2023/05/23	13.1	47.68	31	47.80	47.65	-17.9	12,804	-0.14%
2023/05/22	13	46.41	69	46.09	46.40	-56	13,170	-0.43%
2023/05/19	9	46.96	25	46.87	46.70	-16	13,280	-0.12%
2023/05/18	3	45.03	2	45.20	45.20	1	13,342	0.01%
2023/05/17	4	44.15	3	44.30	44.85	1	13,401	0.01%
2023/05/16	17	44.39	2	44.28	43.90	15	13,521	0.11%
2023/05/15	13	43.81	2	43.45	43.45	11	13,738	0.08%
2023/05/12	14	44.88	8	45.20	44.70	6	14,432	0.04%
2023/05/11	20	45.83	10	46.38	45.10	10	14,491	0.07%
2023/05/10	30	47.60	8	47.56	47.50	22	14,739	0.15%
2023/05/09	23	51.43	12	50.86	50.10	11	14,593	0.08%
2023/05/08	22	52.28	35	52.38	52.30	-13	14,584	-0.09%
2023/05/05	23	51.46	10.1	51.47	51.10	12.9	14,625	0.09%
2023/05/04	8	52.93	3	53.00	52.70	5	14,834	0.03%
2023/05/03	8.1	52.48	37	52.40	52.70	-28.9	14,940	-0.19%
2023/05/02	17	50.75	23.1	52.04	52.00	-6.1	15,255	-0.04%
2023/04/28	50.2	50.59	46	50.66	50.80	4.2	15,519	0.03%
2023/04/27	14.1	49.06	27.1	49.22	49.30	-13	15,715	-0.08%
2023/04/26	23.1	48.61	12.1	48.05	49.10	11	15,602	0.07%
2023/04/25	26	49.41	25.1	47.67	47.55	0.9	15,561	0.01%
2023/04/24	22	51.22	4	51.48	50.80	18	15,651	0.12%
2023/04/21	27.1	54.40	18.2	53.32	51.00	8.8	16,233	0.05%
2023/04/20	51.1	58.34	94.1	59.73	56.10	-43	15,952	-0.27%
2023/04/19	109.2	61.82	116	62.17	60.00	-6.8	15,709	-0.04%	大買/大賣/
2023/04/18	105	57.61	61.1	58.10	59.20	43.9	14,989	0.29%	大買/
2023/04/17	26.1	53.83	14.1	54.05	53.90	12	14,833	0.08%
2023/04/14	40.1	53.59	36.2	53.26	52.70	3.9	14,809	0.03%
2023/04/13	53.1	54.57	73	53.97	53.10	-19.9	14,713	-0.14%
2023/04/12	41	52.92	32.1	53.41	52.50	8.9	14,240	0.06%
2023/04/11	8.1	51.92	37	52.68	52.20	-28.9	13,914	-0.21%
2023/04/10	2	51.00	12	50.64	51.40	-10	13,711	-0.07%
2023/04/07	21.1	50.67	5.1	51.49	50.80	16	13,678	0.12%
2023/04/06	30.5	52.32	32	52.34	51.90	-1.5	13,603	-0.01%
2023/03/31	9	51.50	35	51.52	51.50	-26	13,485	-0.19%
2023/03/30	33	50.99	18	51.07	50.70	15	13,582	0.11%
2023/03/29	29	50.01	45	50.18	51.10	-16	13,391	-0.12%
2023/03/28	19	50.25	43	50.21	48.50	-24	13,112	-0.18%
2023/03/27	19	47.99	12	48.18	48.05	7	12,701	0.06%
2023/03/24	3	46.60	15	47.57	47.50	-12	12,630	-0.10%
2023/03/23	16	46.14	0	0.00	45.95	16	12,567	0.13%
2023/03/22	4	46.19	46	46.15	46.35	-42	12,608	-0.33%
2023/03/21	17	45.58	47	45.55	45.45	-30	12,623	-0.24%
2023/03/20	65	45.64	20	44.90	45.80	45	12,591	0.36%
2023/03/17	34	43.62	46	43.44	43.10	-12	12,405	-0.10%
2023/03/16	22	45.55	22	44.93	44.15	0	12,317	0.00%
2023/03/15	17	46.91	12	47.27	46.55	5	12,378	0.04%
2023/03/14	6	47.06	32	47.09	47.00	-26	12,440	-0.21%
2023/03/13	23.1	47.41	14	47.55	47.10	9.1	12,889	0.07%
2023/03/10	24.1	48.88	13	48.77	48.20	11.1	14,009	0.08%
2023/03/09	26	50.99	26	51.69	50.60	0	14,839	0.00%
2023/03/08	16	51.68	46	51.72	51.80	-30	15,272	-0.20%
2023/03/07	27.4	51.03	21.1	50.98	50.90	6.3	15,925	0.04%
2023/03/06	23	49.21	13	49.21	49.10	10	15,791	0.06%
2023/03/03	2	48.80	12	48.78	48.25	-10	15,673	-0.06%
2023/03/02	8	48.40	4	48.26	48.20	4	15,631	0.03%
2023/03/01	7	47.74	36.2	47.88	47.35	-29.2	15,591	-0.19%
2023/02/24	18	48.10	5	48.65	47.60	13	15,639	0.08%
2023/02/23	31	47.96	24	48.05	48.00	7	15,656	0.04%
2023/02/22	58.2	49.24	13	49.35	48.70	45.2	15,445	0.29%
2023/02/21	34	55.19	99.2	54.62	54.10	-65.2	15,113	-0.43%
2023/02/20	121	53.62	44	54.34	55.00	77	14,783	0.52%	大買/
2023/02/17	49	52.23	10	51.74	51.30	39	14,276	0.27%
2023/02/16	30.2	51.79	58.3	51.63	52.20	-28.1	14,087	-0.20%
2023/02/15	5.1	50.14	16	50.73	50.40	-10.9	13,916	-0.08%
2023/02/14	21	50.37	13	50.02	49.70	8	13,857	0.06%
2023/02/13	19.4	50.89	123	50.73	50.70	-103.6	13,710	-0.76%	大賣/鉅額交易
2023/02/10	183.1	53.19	101	52.78	51.50	82.1	13,452	0.61%	大買/大賣/
2023/02/09	24	49.14	31	49.44	50.70	-7	12,702	-0.06%
2023/02/08	77	51.25	53	51.01	49.10	24	12,586	0.19%
2023/02/07	7	48.79	22	49.28	49.40	-15	12,211	-0.12%
2023/02/06	20	48.89	27	48.76	48.55	-7	12,110	-0.06%
2023/02/03	15	48.61	3	48.62	47.65	12	11,964	0.10%
2023/02/02	49	49.70	45	49.72	49.60	4	11,797	0.03%
2023/02/01	44.1	49.03	28.1	48.97	48.40	16	11,384	0.14%
2023/01/31	147.1	48.79	116	48.65	49.40	31.1	11,123	0.28%	大買/大賣/
2023/01/30	21	46.98	89	47.84	48.85	-68	10,565	-0.64%
2023/01/17	24	44.43	62.2	44.06	44.45	-38.2	10,143	-0.38%
2023/01/16	6.1	41.95	7.1	42.16	42.10	-1	9,662	-0.01%
2023/01/13	38.1	41.95	28	42.14	42.00	10.1	9,590	0.11%
2023/01/12	46.1	42.09	46.1	42.12	42.50	0	9,425	0.00%
2023/01/11	117.1	43.50	73	43.73	42.30	44.1	9,065	0.49%	大買/
2023/01/10	2	43.65	31	43.66	44.85	-29	8,348	-0.35%
2023/01/09	7	40.03	17	40.39	40.80	-10	8,206	-0.12%
2023/01/06	10	39.30	9	39.63	39.50	1	8,114	0.01%
2023/01/05	53	40.20	3.1	40.73	39.60	49.9	8,046	0.62%
2023/01/04	23	41.64	3	41.73	41.65	20	7,904	0.25%
2023/01/03	11	41.62	11	41.00	41.60	0	7,805	0.00%
2022/12/30	20	40.26	5	39.83	39.80	15	7,719	0.19%
2022/12/29	6	40.58	1	40.00	39.95	5	7,708	0.06%
2022/12/28	16	41.19	14	40.82	40.70	2	7,677	0.03%
2022/12/27	10	42.30	11	42.05	41.80	-1	7,597	-0.01%
2022/12/26	8	42.13	10	42.59	42.25	-2	7,521	-0.03%
2022/12/23	11	42.09	26	42.00	41.60	-15	7,400	-0.20%
2022/12/22	58	44.01	17	44.84	43.10	41	7,244	0.57%
2022/12/21	3	46.50	5	47.57	47.85	-2	7,004	-0.03%
2022/12/20	4	49.00	2	46.80	46.80	2	6,985	0.03%
2022/12/19	14	48.43	4	50.15	49.50	10	7,022	0.14%
2022/12/16	6	51.60	0	0.00	51.00	6	7,104	0.08%
2022/12/15	5	54.06	16.1	54.10	54.00	-11.1	7,117	-0.16%
2022/12/14	5	51.22	20	53.00	54.70	-15	7,095	-0.21%
2022/12/13	3.1	52.40	14.1	52.37	51.70	-11	7,041	-0.16%
2022/12/12	5.1	51.01	0	0.00	52.00	5.1	7,009	0.07%
2022/12/09	2	49.50	7	50.67	51.50	-5	7,003	-0.07%
2022/12/08	0.1	49.43	2.1	49.53	50.50	-2	7,085	-0.03%
2022/12/07	8	49.63	4	50.03	49.20	4	7,066	0.06%
2022/12/06	5	52.62	8	52.44	52.80	-3	6,959	-0.04%
2022/12/05	82.1	52.71	102	52.88	53.00	-19.9	6,922	-0.29%	大賣/
2022/12/02	148	52.04	93	51.49	51.20	55	6,501	0.85%	大買/
2022/12/01	84	48.45	111	49.14	51.30	-27	5,283	-0.51%	大賣/
2022/11/30	51	45.19	44	45.96	46.65	7	4,347	0.16%
2022/11/29	97.1	40.41	105	40.66	42.45	-7.9	3,858	-0.21%	大賣/
2022/11/28	22	37.88	12	38.13	38.60	10	3,050	0.33%
2022/11/25	2	35.45	0	0.00	35.10	2	2,937	0.07%
2022/11/24	0	0.00	5	36.55	35.60	-5	2,940	-0.17%
2022/11/23	2	35.98	2.1	36.29	36.25	-0.1	2,940	0.00%
2022/11/22	16	36.06	11	37.00	36.00	5	2,943	0.17%
2022/11/21	19.1	36.87	14	37.17	36.80	5.1	2,890	0.18%
2022/11/18	17	35.52	37	35.56	35.95	-20	2,836	-0.71%
2022/11/17	3	33.85	19	33.29	34.35	-16	2,771	-0.58%
2022/11/16	18	32.54	0	0.00	32.25	18	2,732	0.66%
2022/11/15	1	33.30	0	0.00	33.25	1	2,760	0.04%
2022/11/14	2	33.90	0	0.00	34.00	2	2,867	0.07%
2022/11/11	5	34.65	7	35.04	33.90	-2	2,893	-0.07%
2022/11/10	7	34.51	7	34.80	34.30	0	2,877	0.00%
2022/11/09	7	33.96	1	34.30	33.50	6	2,864	0.21%
2022/11/08	5	34.38	6	34.51	33.90	-1	2,922	-0.03%
2022/11/07	0	0.00	12	32.65	33.35	-12	2,959	-0.41%
2022/11/04	24	32.52	20	33.10	32.55	4	3,025	0.13%
2022/11/03	16	31.15	12	31.51	32.15	4	3,096	0.13%
2022/11/02	0	0.00	17	30.86	31.60	-17	3,204	-0.53%
2022/11/01	7	29.21	0	0.00	30.00	7	3,324	0.21%
2022/10/28	3	29.35	0	0.00	28.70	3	3,381	0.09%
2022/10/25	3	29.50	0	0.00	29.40	3	3,460	0.09%
2022/10/24	1	30.45	10	30.52	30.45	-9	3,513	-0.26%
2022/10/21	8	29.88	7	30.60	29.30	1	3,527	0.03%
2022/10/20	8	30.69	8	30.84	30.65	0	3,557	0.00%
2022/10/19	2	31.50	5	32.10	31.50	-3	3,641	-0.08%
2022/10/18	3	32.42	0	0.00	32.35	3	3,721	0.08%
2022/10/17	0	0.00	8	31.85	32.40	-8	3,742	-0.21%
2022/10/14	8	31.46	4	32.60	31.45	4	3,761	0.11%
2022/10/13	0	0.00	5	31.05	30.35	-5	3,764	-0.13%
2022/10/12	8	32.88	0	0.00	33.20	8	3,764	0.21%
2022/10/11	1	32.80	2	34.28	33.00	-1	3,802	-0.03%
2022/10/04	5	34.50	4	34.60	34.85	1	4,130	0.02%
2022/10/03	3	33.30	4.1	34.23	33.25	-1.1	4,175	-0.03%
2022/09/30	5	32.64	18.1	32.78	34.10	-13.1	4,300	-0.30%
2022/09/29	22	34.39	12	34.31	33.55	10	4,352	0.23%
2022/09/28	12	35.86	8	35.31	33.55	4	4,408	0.09%
2022/09/27	9	35.66	23	35.77	37.25	-14	4,521	-0.31%
2022/09/26	12	36.08	19.1	36.31	35.90	-7.1	4,622	-0.15%
2022/09/23	36	38.73	5	39.71	37.55	31	4,669	0.66%
2022/09/22	9	39.96	4.1	39.92	40.20	4.9	4,665	0.10%
2022/09/21	1	38.40	1	39.00	38.85	0	4,648	0.00%
2022/09/20	9	38.38	3	38.77	38.80	6	4,621	0.13%
2022/09/19	5.1	37.32	6	38.21	37.00	-0.9	4,579	-0.02%
2022/09/16	7.1	39.08	8	39.23	38.55	-0.9	4,541	-0.02%
2022/09/15	10.1	39.72	6	39.67	39.90	4.1	4,487	0.09%
2022/09/14	6	38.02	5.1	38.62	38.70	0.9	4,368	0.02%
2022/09/13	16.2	38.40	3	38.40	38.25	13.2	4,320	0.30%
2022/09/12	3.1	38.09	7.1	38.32	39.00	-4	4,261	-0.09%
2022/09/08	2	37.15	1.1	36.95	36.45	0.9	4,179	0.02%
2022/09/07	4	34.18	0.2	34.30	34.10	3.8	4,083	0.09%
2022/09/06	0.1	34.25	6	34.07	33.65	-5.9	4,059	-0.15%
2022/09/05	9.1	35.66	1	34.95	34.60	8.1	4,000	0.20%
2022/09/02	3	37.63	2	38.40	37.90	1	3,869	0.03%
2022/09/01	2	37.80	1	37.40	37.65	1	3,844	0.03%
2022/08/31	1	38.70	0	0.00	39.00	1	3,813	0.03%
2022/08/30	1	39.15	3	38.58	38.80	-2	3,784	-0.05%
2022/08/29	3.1	38.12	5.1	38.46	38.00	-2	3,757	-0.05%
2022/08/26	10	39.61	2	39.85	39.35	8	3,727	0.22%
2022/08/25	2	39.40	13.1	39.71	41.15	-11.1	3,665	-0.30%
2022/08/24	3	38.55	5	38.43	38.60	-2	3,583	-0.06%
2022/08/23	5.1	38.43	2	39.35	38.85	3.1	3,557	0.09%
2022/08/22	4	39.33	7	39.16	39.05	-3	3,516	-0.09%
2022/08/19	13	37.92	7.4	38.49	39.90	5.6	3,461	0.16%
2022/08/18	5.1	36.78	15	37.64	37.65	-9.9	3,335	-0.30%
2022/08/17	14	37.70	5	37.84	37.55	9	3,289	0.27%
2022/08/16	7	37.73	36	37.22	37.20	-29	3,242	-0.89%
2022/08/15	37.2	37.27	3.1	36.56	38.00	34.1	3,211	1.06%
2022/08/12	2	35.98	23	37.12	36.05	-21	3,136	-0.67%
2022/08/11	4	36.15	13.1	36.47	36.05	-9.1	3,052	-0.30%
2022/08/10	24.2	35.29	10	35.18	35.00	14.2	2,947	0.48%
2022/08/09	9.2	32.57	22.2	34.34	35.05	-12.9	2,803	-0.46%
2022/08/08	0.2	32.00	5.3	33.35	33.70	-5.1	2,654	-0.19%
2022/08/05	0	0.00	27	30.65	30.65	-27	2,488	-1.08%
2022/08/04	0	0.00	14.1	27.20	27.90	-14.1	2,438	-0.58%
2022/08/03	18	27.56	8	26.90	26.60	10	2,392	0.42%
2022/08/02	11.1	28.36	7	28.57	28.50	4.1	2,340	0.17%
2022/08/01	4.2	28.93	0	0.00	29.00	4.2	2,309	0.18%
2022/07/29	5	29.05	13.2	29.51	30.05	-8.2	2,279	-0.36%
2022/07/28	3	28.55	0	0.00	28.50	3	2,211	0.14%
2022/07/27	2	28.25	3	28.90	29.15	-1	2,179	-0.05%
2022/07/26	26.2	29.43	10	29.20	29.45	16.2	2,130	0.76%
2022/07/25	5	29.59	0.1	30.40	30.40	4.9	2,028	0.24%
2022/07/22	3	28.02	1	28.15	27.65	2	1,935	0.10%
2022/07/21	2	27.00	1	28.20	28.10	1	1,903	0.05%
2022/07/19	0	0.00	4.1	27.52	27.50	-4.1	1,835	-0.22%
2022/07/18	1.1	28.09	40	27.48	28.00	-38.9	1,802	-2.16%
2022/07/15	14	26.68	6	26.41	26.25	8	1,754	0.45%
2022/07/14	32	27.10	0	0.00	28.15	32	1,684	1.90%
2022/07/13	1.1	29.06	16	28.97	29.50	-14.9	1,568	-0.95%
2022/07/12	16.1	28.25	9	28.63	29.00	7.1	1,442	0.49%
2022/07/11	4.1	26.48	3	26.98	27.00	1.1	1,328	0.08%
2022/07/08	8.1	27.37	22	27.11	27.00	-13.9	1,262	-1.10%
2022/07/06	12	25.06	1	25.90	23.50	11	1,055	1.04%
2022/07/05	12	24.84	6	25.30	25.85	6	972	0.62%
2022/07/04	2	23.53	43	23.43	25.85	-41	808	-5.07%
2022/07/01	2	23.53	5	23.22	23.50	-3	680	-0.44%
2022/06/30	2	22.35	1	21.55	22.60	1	560	0.18%
2022/06/29	0	0.00	3	20.33	20.60	-3	431	-0.70%
2022/06/23	0	17.50	0	0.00	17.60	0	389	0.00%
2022/06/02	5	19.60	0	0.00	19.25	5	371	1.35%
2022/05/23	55	20.38	0	0.00	19.95	55	353	15.58%
2022/05/20	0	0.00	12	19.50	19.75	-12	325	-3.69%
2022/05/19	2	19.15	0	0.00	19.10	2	317	0.63%
2022/05/17	0	0.00	5	19.31	19.45	-5	316	-1.58%
2022/05/16	0	0.00	18	18.82	19.05	-18	308	-5.83%
2022/05/12	10	18.84	3	19.05	18.55	7	296	2.36%
2022/05/11	6	19.11	5	19.00	19.00	1	285	0.35%
2022/05/10	0	0.00	1	19.30	19.25	-1	283	-0.35%
2022/04/27	2	18.00	0	0.00	18.05	2	279	0.72%
2022/04/22	4	19.39	4	19.38	19.30	0	265	0.00%
2022/04/21	8	19.40	14.2	19.16	19.40	-6.2	260	-2.37%
2022/04/20	2.1	19.05	7	19.16	18.70	-4.9	238	-2.06%
2022/04/19	8	18.40	0	0.00	18.80	8	227	3.52%
2022/04/11	0.1	18.35	0	0.00	18.40	0.1	276	0.03%
2022/03/30	0	0.00	1	18.30	18.45	-1	399	-0.25%
2022/03/29	0	0.00	1	18.15	18.15	-1	392	-0.25%
2022/03/25	0	0.00	1	18.15	18.10	-1	391	-0.26%
2022/03/23	0	0.00	1	18.00	18.10	-1	389	-0.26%
2022/03/17	0	0.00	1	17.80	17.80	-1	396	-0.25%
2022/03/15	2	17.68	0	0.00	17.70	2	487	0.41%
2022/03/09	0	0.00	2	16.85	17.00	-2	491	-0.41%
2022/03/08	2	17.00	0	0.00	16.75	2	494	0.40%
2022/02/21	1	18.15	0	0.00	18.10	1	610	0.16%
2022/02/10	1	18.85	1	18.40	18.35	0	765	0.00%
2022/01/25	10	17.00	0	0.00	17.00	10	768	1.30%
2022/01/24	1	17.65	0	0.00	17.50	1	769	0.13%
2022/01/19	1	18.00	0	0.00	18.05	1	776	0.13%
2022/01/18	0	18.35	0.1	18.35	18.30	-0.1	778	-0.02%
2022/01/17	0	0.00	0	18.40	18.30	0	780	0.00%
2022/01/14	3	18.05	10	18.05	18.15	-7	781	-0.90%
2022/01/13	3	18.28	0	0.00	18.25	3	781	0.38%
2022/01/11	0	0.00	3	18.60	18.50	-3	782	-0.38%
2022/01/07	3	18.65	0	0.00	18.55	3	781	0.38%
2022/01/06	0	0.00	1	19.15	18.95	-1	778	-0.13%
2022/01/05	5	19.25	40	19.05	18.85	-35	774	-4.52%
2022/01/04	13	20.47	1	19.90	19.90	12	755	1.59%
2022/01/03	1	20.10	0	0.00	19.85	1	717	0.14%
2021/12/30	1.2	19.91	11	19.91	20.10	-9.9	710	-1.39%
2021/12/29	10	19.80	2	20.35	19.85	8	691	1.16%
2021/12/28	32	19.74	11	19.88	19.85	21	664	3.16%
2021/12/24	0	0.00	10	18.50	18.55	-10	597	-1.67%
2021/12/23	0	0.00	1	18.50	18.55	-1	597	-0.17%
2021/12/21	1	18.35	0	0.00	18.30	1	605	0.17%
2021/12/20	0	18.30	1	18.10	18.10	-1	612	-0.16%
2021/12/15	0	18.30	0	0.00	18.30	0	615	0.00%
2021/12/14	0	18.70	0	0.00	18.10	0	614	0.00%
2021/12/13	0	0.00	1	18.50	18.50	-1	616	-0.16%
2021/12/10	1	19.60	60	18.83	18.70	-59	614	-9.61%
2021/12/08	0.3	18.95	0	0.00	19.15	0.3	521	0.05%
2021/12/07	0.3	19.10	0	0.00	18.90	0.3	514	0.05%
2021/12/03	0	0.00	1	18.65	18.60	-1	512	-0.20%
2021/12/02	1.2	18.84	0	0.00	18.35	1.2	512	0.22%
2021/12/01	1.1	18.72	1	18.85	18.60	0.1	511	0.02%
2021/11/30	0	0.00	1	18.70	18.70	-1	526	-0.19%
2021/11/29	1	17.90	0	0.00	18.05	1	524	0.19%
2021/11/26	0.2	18.65	0	0.00	18.15	0.2	522	0.04%
2021/11/25	1	19.35	1	19.15	19.00	0	516	0.00%
2021/11/24	0	0.00	1	19.10	19.10	-1	511	-0.20%
2021/11/23	42	19.32	0	19.70	19.15	42	508	8.27%
2021/11/22	21	19.67	1	20.10	19.65	20	470	4.25%
2021/11/19	2	19.25	0	0.00	19.20	2	440	0.45%
2021/11/18	1	19.20	1	19.25	19.70	0	435	0.00%
2021/11/17	9	20.24	24	20.04	19.95	-15	408	-3.67%
2021/11/16	15	18.81	3	19.05	19.60	12	318	3.76%
2021/11/09	0	0.00	4	17.60	17.55	-4	265	-1.51%
2021/10/13	0	0.00	1	16.25	16.30	-1	538	-0.19%
2021/10/08	0	0.00	4	17.00	16.80	-4	563	-0.71%
2021/10/06	0	0.00	1	16.80	16.10	-1	650	-0.15%
2021/10/05	0	0.00	5	17.00	17.05	-5	651	-0.77%
2021/09/29	1	18.00	0	0.00	17.95	1	661	0.15%
2021/09/28	0	0.00	1	18.15	18.25	-1	668	-0.15%
2021/09/24	0	0.00	3	17.50	17.55	-3	669	-0.45%
2021/09/16	3	17.08	0	0.00	17.35	3	688	0.44%
2021/09/03	3	18.15	0	0.00	18.35	3	774	0.39%
2021/08/27	0	0.00	5	18.30	18.15	-5	775	-0.64%
2021/08/25	5	18.30	0	0.00	18.55	5	903	0.55%
2021/08/12	1	18.05	0	0.00	18.15	1	946	0.11%
2021/08/11	2	18.28	0	0.00	17.90	2	955	0.21%
2021/08/09	2	19.13	0	0.00	19.00	2	986	0.20%
2021/08/06	1	19.50	3	19.60	19.35	-2	997	-0.20%
2021/08/05	0	0.00	1	20.05	19.65	-1	1,023	-0.10%
2021/08/03	1	20.00	3	19.82	20.05	-2	1,060	-0.19%
2021/08/02	1	19.20	0	0.00	19.15	1	992	0.10%
2021/07/30	2	19.33	1	19.25	19.10	1	1,002	0.10%
2021/07/29	1	19.35	0	0.00	19.30	1	1,010	0.10%
2021/07/28	2	19.55	0	0.00	19.30	2	1,014	0.20%
2021/07/26	8	20.91	6	20.79	21.05	2	1,021	0.20%
2021/07/23	0	0.00	1	21.00	20.35	-1	974	-0.10%
2021/07/22	0	0.00	1	19.75	19.65	-1	960	-0.10%
2021/07/19	3	19.37	0	0.00	19.90	3	1,138	0.26%
2021/07/15	0	0.00	1	19.50	19.40	-1	1,237	-0.08%
2021/07/14	1	19.70	0	0.00	19.50	1	1,241	0.08%
2021/07/13	1	19.55	0	0.00	19.40	1	1,227	0.08%
2021/07/08	0	0.00	3	19.15	19.10	-3	1,271	-0.24%
2021/07/06	1	19.35	1	19.65	19.35	0	1,328	0.00%
2021/07/05	0	0.00	1	18.90	19.45	-1	1,418	-0.07%
2021/07/02	2	19.00	2	18.80	18.80	0	1,425	0.00%
2021/06/30	1	19.00	0	0.00	18.85	1	1,457	0.07%
2021/06/24	0	0.00	9	19.61	19.55	-9	1,595	-0.56%
2021/06/22	11	19.10	1	19.05	19.00	10	1,605	0.62%
2021/06/17	1	20.05	7	20.09	20.00	-6	1,624	-0.37%
2021/06/16	1	20.45	3	20.47	20.70	-2	1,615	-0.12%
2021/06/15	1	19.30	0	0.00	19.45	1	1,595	0.06%
2021/06/11	3	19.05	3	18.90	18.90	0	1,602	0.00%
2021/06/03	1	19.40	0	0.00	19.30	1	1,800	0.06%
2021/06/01	0	0.00	20	20.30	20.05	-20	1,687	-1.18%
2021/05/24	0	0.00	1	18.00	18.75	-1	1,681	-0.06%
2021/05/20	1	17.15	0	0.00	17.15	1	1,728	0.06%
2021/05/14	4	17.73	1	17.35	17.30	3	1,724	0.17%
2021/05/12	10	17.20	0	0.00	17.30	10	1,686	0.59%
2021/05/11	2	19.10	1	19.80	19.10	1	1,660	0.06%
2021/05/10	1	20.65	0	0.00	20.60	1	1,641	0.06%
2021/05/07	3	20.70	0	0.00	21.40	3	1,642	0.18%
2021/05/06	0	0.00	3	20.87	20.20	-3	1,636	-0.18%
2021/05/04	0	0.00	7	20.73	20.45	-7	1,627	-0.43%
2021/05/03	7	22.13	0	0.00	21.80	7	1,607	0.44%
2021/04/29	3	23.20	4	23.20	22.90	-1	1,598	-0.06%
2021/04/28	7	23.75	4	23.55	23.30	3	1,599	0.19%
2021/04/27	6	24.00	1	23.75	24.20	5	1,594	0.31%
2021/04/26	1	23.25	0	0.00	23.10	1	1,457	0.07%
2021/04/22	0	0.00	1	23.70	22.95	-1	1,422	-0.07%
2021/04/21	12	24.50	1	24.20	24.25	11	1,399	0.79%
2021/04/19	2	25.30	12	25.27	24.00	-10	1,310	-0.76%
2021/04/15	0	0.00	7	25.89	25.70	-7	1,276	-0.55%
2021/04/14	0	0.00	1	25.45	25.70	-1	1,256	-0.08%
2021/04/13	3	25.35	0	0.00	25.90	3	1,261	0.24%
2021/04/12	0	0.00	4	25.83	26.05	-4	1,247	-0.32%
2021/04/09	5	25.55	3	25.55	25.95	2	1,216	0.16%
2021/04/08	4	25.35	0	0.00	25.50	4	1,149	0.35%
2021/04/06	20	25.45	20	24.92	25.25	0	1,131	0.00%
2021/04/01	4	25.20	9	24.97	25.25	-5	1,108	-0.45%
2021/03/31	0	0.00	3	23.68	24.10	-3	993	-0.30%
2021/03/30	0	0.00	1	23.50	23.50	-1	989	-0.10%
2021/03/29	1	23.40	0	0.00	23.50	1	984	0.10%
2021/03/26	0	0.00	6	23.35	23.30	-6	979	-0.61%
2021/03/25	0	0.00	1	23.55	23.35	-1	975	-0.10%
2021/03/24	3	23.92	0	0.00	23.75	3	979	0.31%
2021/03/23	0	0.00	1	24.15	23.90	-1	971	-0.10%
2021/03/22	1	24.30	0	0.00	24.60	1	968	0.10%
2021/03/19	0	0.00	1	24.30	24.40	-1	967	-0.10%
2021/03/18	4	24.31	0	0.00	24.25	4	971	0.41%
2021/03/16	0	0.00	1	23.90	23.90	-1	989	-0.10%
2021/03/15	0	0.00	2	24.35	24.10	-2	1,021	-0.20%
2021/03/11	4	23.50	0	0.00	23.75	4	1,011	0.40%
2021/03/10	1	24.15	6	24.47	24.50	-5	996	-0.50%
2021/03/09	2	22.20	0	0.00	22.30	2	1,143	0.17%
2021/03/03	0	0.00	1	22.80	22.85	-1	1,211	-0.08%
2021/03/02	2	22.95	0	0.00	23.10	2	1,222	0.16%
2021/02/25	1	23.55	0	0.00	23.50	1	1,270	0.08%
2021/02/18	6	23.50	6	23.90	24.10	0	1,397	0.00%
2021/02/17	3	22.62	2	22.70	22.70	1	1,392	0.07%
2021/01/29	0	0.00	1	22.00	22.25	-1	1,615	-0.06%
2021/01/28	10	21.80	0	0.00	22.00	10	1,617	0.62%
2021/01/27	1	22.50	0	0.00	22.50	1	1,619	0.06%
2021/01/26	0	0.00	13	23.00	22.20	-13	1,626	-0.80%
2021/01/22	1	21.85	0	0.00	22.70	1	1,632	0.06%
2021/01/21	2	22.30	1	22.25	21.65	1	1,631	0.06%
2021/01/20	3	22.48	0	0.00	22.35	3	1,622	0.18%
2021/01/18	0	0.00	1	23.45	23.75	-1	1,611	-0.06%
2021/01/15	2	24.70	0	0.00	23.70	2	1,616	0.12%
2021/01/14	2	24.95	0	0.00	24.95	2	1,610	0.12%
2021/01/13	0	25.50	0	0.00	25.00	0	1,622	0.00%
2021/01/11	0	0.00	1	25.50	25.45	-1	1,669	-0.06%
2021/01/08	2	26.05	10	25.45	25.40	-8	1,676	-0.48%
2021/01/06	0	0.00	6	27.79	26.50	-6	1,663	-0.36%
2020/12/31	1	27.00	0	0.00	26.95	1	1,715	0.06%
2020/12/28	0	0.00	2	26.45	26.40	-2	1,710	-0.12%
2020/12/23	0	0.00	4	26.20	26.10	-4	1,734	-0.23%
2020/12/22	0	0.00	10	26.55	26.00	-10	1,777	-0.56%
2020/12/21	0	0.00	1	26.60	26.60	-1	1,820	-0.05%
2020/12/17	17	26.80	0	0.00	26.75	17	1,872	0.91%
2020/12/16	5	26.50	0	0.00	26.70	5	1,890	0.26%
2020/12/11	2	26.50	10	26.20	26.30	-8	1,985	-0.40%
2020/12/10	11	27.18	10	27.05	27.10	1	2,064	0.05%
2020/12/07	0	0.00	15	28.07	28.15	-15	2,292	-0.65%
2020/12/04	4	28.90	2	28.80	28.75	2	2,314	0.09%
2020/12/03	5	29.73	9	30.61	29.30	-4	2,294	-0.17%
2020/12/01	1	27.65	0	0.00	27.70	1	2,160	0.05%
2020/11/30	0	0.00	2	28.65	28.35	-2	2,259	-0.09%
2020/11/27	10	29.00	11	28.76	28.80	-1	2,428	-0.04%
2020/11/26	0	0.00	1	28.30	28.60	-1	2,423	-0.04%
2020/11/25	18	28.69	16	28.30	28.30	2	2,427	0.08%
2020/11/24	3	28.70	3	28.93	28.15	0	2,414	0.00%
2020/11/20	2	28.50	2	28.93	28.70	0	2,430	0.00%
2020/11/19	1	28.05	6	28.23	28.20	-5	2,408	-0.21%
2020/11/18	1	28.15	0	0.00	28.35	1	2,416	0.04%
2020/11/17	19	27.67	14	28.21	28.15	5	2,480	0.20%
2020/11/16	10	27.25	15	27.08	27.20	-5	2,527	-0.20%
2020/11/13	0	0.00	10	26.70	26.80	-10	2,597	-0.39%
2020/11/12	10	27.00	0	0.00	26.35	10	2,664	0.38%
2020/11/10	0	0.00	11	26.22	26.20	-11	2,921	-0.38%
2020/11/09	12	27.55	3	27.18	27.10	9	3,255	0.28%
2020/11/06	11	25.64	27	26.22	26.35	-16	3,287	-0.49%
2020/11/05	10	25.36	0	0.00	25.25	10	3,218	0.31%
2020/11/04	12	25.51	12	25.29	25.40	0	3,234	0.00%
2020/10/30	7	25.06	0	0.00	25.00	7	3,336	0.21%
2020/10/29	1	25.25	0	0.00	25.55	1	3,388	0.03%
2020/10/28	0	0.00	1	25.95	25.80	-1	3,406	-0.03%
2020/10/26	13	26.97	0	0.00	26.45	13	3,504	0.37%
2020/10/22	4	27.00	4	26.78	26.70	0	3,745	0.00%
2020/10/19	6	26.73	4	26.85	26.50	2	4,379	0.05%
2020/10/16	5	26.00	2	26.03	25.55	3	4,499	0.07%
2020/10/15	11	26.34	11	26.25	26.00	0	4,547	0.00%
2020/10/14	11	26.51	13	26.52	26.55	-2	4,581	-0.04%
2020/10/13	5	26.14	3	25.95	26.00	2	4,610	0.04%
2020/10/08	2	27.85	1	27.75	27.30	1	4,665	0.02%
2020/10/07	1	27.25	0	0.00	27.25	1	4,688	0.02%
2020/10/06	0	0.00	1	27.30	27.40	-1	4,740	-0.02%
2020/10/05	11	26.81	11	26.94	26.90	0	4,842	0.00%
2020/09/30	1	26.80	4	26.76	26.80	-3	4,936	-0.06%
2020/09/29	3	26.70	0	0.00	26.70	3	5,026	0.06%
2020/09/28	3	26.87	11	26.74	26.90	-8	5,716	-0.14%
2020/09/25	19	26.74	21	26.79	26.25	-2	5,952	-0.03%
2020/09/24	3	27.73	1	28.20	27.35	2	6,373	0.03%
2020/09/23	26	28.46	21	28.65	28.25	5	6,663	0.08%
2020/09/22	7	28.32	2	28.40	28.25	5	6,990	0.07%
2020/09/18	7	29.95	10	30.22	29.80	-3	7,109	-0.04%
2020/09/17	5	29.85	3	30.42	29.95	2	7,144	0.03%
2020/09/16	4	29.99	2	29.85	29.90	2	7,134	0.03%
2020/09/15	13	31.37	20	31.07	30.65	-7	7,208	-0.10%
2020/09/14	28	31.02	34	31.38	30.70	-6	7,299	-0.08%
2020/09/11	15	29.94	16	30.40	30.25	-1	7,170	-0.01%
2020/09/10	10	29.90	45	29.78	29.80	-35	7,122	-0.49%
2020/09/09	36	29.28	16	29.47	29.30	20	7,078	0.28%
2020/09/08	14	28.96	6	29.33	28.80	8	7,074	0.11%
2020/09/07	19	29.39	5	30.00	28.85	14	7,080	0.20%
2020/09/04	9	29.95	21	30.18	29.95	-12	7,055	-0.17%
2020/09/03	26	30.32	13	30.34	30.10	13	7,016	0.19%
2020/09/02	15	30.36	25	30.39	31.10	-10	6,930	-0.14%
2020/09/01	6	28.33	0	0.00	28.30	6	6,792	0.09%
2020/08/31	0	0.00	7	27.84	27.95	-7	6,787	-0.10%
2020/08/28	3	27.47	1	27.50	27.45	2	6,820	0.03%
2020/08/27	5	27.44	1	28.05	27.40	4	6,824	0.06%
2020/08/26	3	28.03	5	27.71	28.20	-2	6,834	-0.03%
2020/08/25	0	0.00	1	27.80	27.70	-1	6,822	-0.01%
2020/08/24	2	27.00	4	27.78	27.45	-2	6,819	-0.03%
2020/08/21	17	27.24	4	27.30	27.75	13	6,827	0.19%
2020/08/20	25	26.56	40	26.05	25.80	-15	6,782	-0.22%
2020/08/19	11	29.83	1	30.35	28.60	10	6,700	0.15%
2020/08/18	6	30.70	5.2	30.80	30.85	0.8	6,735	0.01%
2020/08/17	3	32.32	1	32.55	31.55	2	6,751	0.03%
2020/08/14	10	32.00	9	32.32	31.80	1	6,747	0.01%
2020/08/13	48	32.29	71	32.36	33.05	-23	6,606	-0.35%
2020/08/12	19	28.92	15	28.99	30.10	4	6,279	0.06%
2020/08/11	7	26.91	0	0.00	27.40	7	6,228	0.11%
2020/08/10	3	28.55	10	28.50	27.75	-7	6,268	-0.11%
2020/08/07	15	27.63	13	28.01	28.20	2	6,290	0.03%
2020/08/06	6	28.33	6	28.66	28.20	0	6,313	0.00%
2020/08/05	3	29.30	10	29.44	29.15	-7	6,412	-0.11%
2020/08/04	10	28.46	10	28.95	28.85	0	6,458	0.00%
2020/08/03	1	28.00	8	28.20	28.20	-7	6,424	-0.11%
2020/07/31	22	28.36	94	28.19	28.35	-72	6,419	-1.12%
2020/07/30	8	27.69	127	27.53	27.75	-119	6,375	-1.87%	大賣/鉅額交易
2020/07/29	29	27.16	32	26.80	27.30	-3	6,357	-0.05%
2020/07/28	136	27.01	16	27.52	26.60	120	6,282	1.91%	大買/鉅額交易
2020/07/27	73	29.54	20	31.28	28.85	53	6,184	0.86%
2020/07/24	68	32.74	52	33.07	31.80	16	6,070	0.26%
2020/07/23	13	31.17	18	31.50	31.20	-5	5,660	-0.09%
2020/07/22	12	32.04	28	31.81	31.75	-16	5,608	-0.29%
2020/07/21	24	31.09	20	31.31	31.75	4	5,490	0.07%
2020/07/20	12	28.83	4	28.55	30.20	8	5,490	0.15%
2020/07/17	21	29.24	2	30.60	29.25	19	5,456	0.35%
2020/07/16	1	30.50	6	29.15	30.55	-5	5,427	-0.09%
2020/07/15	12	30.30	3	30.92	29.55	9	5,381	0.17%
2020/07/14	1	30.65	2	31.75	30.75	-1	5,345	-0.02%
2020/07/13	3	32.10	0	0.00	31.50	3	5,304	0.06%
2020/07/10	18	31.06	6	32.35	31.50	12	5,255	0.23%
2020/07/09	9	35.42	24	34.62	34.00	-15	5,149	-0.29%
2020/07/08	7	34.84	5	34.21	35.25	2	5,049	0.04%
2020/07/07	63	35.96	77	35.91	35.35	-14	4,966	-0.28%
2020/07/06	29	34.66	1	34.70	35.30	28	4,304	0.65%
2020/07/03	14	31.28	15	31.07	32.10	-1	4,067	-0.02%
2020/07/02	5	28.38	16	28.90	29.20	-11	3,614	-0.30%
2020/07/01	34	26.04	7	25.83	26.55	27	3,275	0.82%
2020/06/30	2	24.58	13	24.17	24.25	-11	2,928	-0.38%
2020/06/29	0	0.00	2	23.03	22.95	-2	2,782	-0.07%
2020/06/24	8	23.38	1	23.45	23.30	7	2,747	0.25%
2020/06/23	6	23.06	0	0.00	23.05	6	2,692	0.22%
2020/06/22	5	24.22	9	23.49	23.45	-4	2,670	-0.15%
2020/06/19	3	23.17	23	24.18	24.35	-20	2,548	-0.78%
2020/06/18	0	0.00	8	22.10	22.15	-8	2,359	-0.34%
2020/06/17	0	0.00	13	22.65	22.10	-13	2,350	-0.55%
2020/06/16	1	21.75	16	22.29	22.15	-15	2,328	-0.64%
2020/06/15	5	21.97	0	0.00	21.30	5	2,314	0.22%
2020/06/12	0	0.00	25	20.10	21.10	-25	2,282	-1.10%
2020/06/11	7	21.20	0.1	21.20	21.10	6.9	2,307	0.30%
2020/06/10	7	21.96	0	0.00	22.35	7	2,333	0.30%
2020/06/09	5	22.55	0	0.00	22.05	5	2,337	0.21%
2020/06/08	11	23.04	0	0.00	22.65	11	2,335	0.47%
2020/06/04	15	24.13	0.4	23.80	23.85	14.6	2,291	0.64%
2020/06/03	1	23.50	0	0.00	23.55	1	2,250	0.04%
2020/06/02	8	23.73	1	24.30	23.35	7	2,249	0.31%
2020/05/29	0	0.00	5	23.03	23.50	-5	2,185	-0.23%
2020/05/28	7	24.18	4	23.59	23.25	3	2,163	0.14%
2020/05/27	5	24.55	2	24.93	24.45	3	2,127	0.14%
2020/05/26	12	24.61	0	0.00	24.40	12	2,088	0.57%
2020/05/25	21	24.86	24	24.85	24.75	-3	2,046	-0.15%
2020/05/22	12	23.91	18	23.81	23.50	-6	1,933	-0.31%
2020/05/21	0	0.00	10	23.42	23.90	-10	1,837	-0.54%
2020/05/20	6	21.79	0	0.00	21.75	6	1,726	0.35%
2020/05/19	12	21.38	7	21.22	21.05	5	1,722	0.29%
2020/05/18	5	21.39	8	21.54	20.95	-3	1,723	-0.17%
2020/05/15	2	21.90	0	0.00	22.45	2	1,652	0.12%
2020/05/14	16.1	23.37	10	22.90	22.50	6.1	1,597	0.38%
2020/05/13	4	23.39	0	0.00	23.90	4	1,555	0.26%
2020/05/12	11	23.33	16	23.43	23.80	-5	1,517	-0.33%
2020/05/11	8	21.56	15	22.35	22.40	-7	1,391	-0.50%
2020/05/08	0	0.00	1	20.90	20.40	-1	1,312	-0.08%
2020/05/07	3	20.10	3	20.05	20.45	0	1,295	0.00%
2020/05/06	9	20.25	10	20.10	19.95	-1	1,284	-0.08%
2020/05/05	2	19.93	0	0.00	19.80	2	1,278	0.16%
2020/05/04	3	19.40	4	18.69	19.40	-1	1,264	-0.08%
2020/04/30	2	19.50	6	19.38	19.15	-4	1,273	-0.31%
2020/04/29	6	18.73	6.4	18.32	18.90	-0.4	1,251	-0.03%
2020/04/28	6	17.04	2	17.10	17.45	4	1,228	0.33%
2020/04/27	0	0.00	6	16.40	16.70	-6	1,231	-0.49%
2020/04/24	4	16.20	4	16.33	16.10	0	1,224	0.00%
2020/04/23	19	16.46	0	0.00	16.60	19	1,194	1.59%
2020/04/22	4	14.85	0	0.00	15.10	4	1,149	0.35%
2020/04/21	3	15.05	11	15.56	15.00	-8	1,177	-0.68%
2020/04/20	3	16.00	13	15.78	15.80	-10	1,237	-0.81%
2020/04/17	4	15.83	8	16.23	16.00	-4	1,257	-0.32%
2020/04/16	1	15.65	2	15.50	15.80	-1	1,261	-0.08%
2020/04/15	3	15.20	0	0.00	15.20	3	1,253	0.24%
2020/04/14	3	15.00	3	14.90	15.05	0	1,285	0.00%
2020/04/13	2	14.70	2	14.50	14.35	0	1,424	0.00%
2020/04/10	1	14.40	6	14.97	14.80	-5	1,506	-0.33%
2020/04/09	4	15.06	26	14.81	14.80	-22	1,574	-1.40%
2020/04/08	2	14.45	2	13.20	14.45	0	1,647	0.00%
2020/04/07	0	0.00	20	12.87	13.15	-20	1,951	-1.03%
2020/04/01	6	12.20	0	0.00	12.30	6	1,989	0.30%
2020/03/31	3	11.30	0	0.00	11.35	3	1,992	0.15%
2020/03/30	1	11.10	0	0.00	11.15	1	2,001	0.05%
2020/03/27	1	11.50	7	11.35	11.35	-6	2,056	-0.29%
2020/03/26	6	11.20	0	0.00	11.25	6	2,070	0.29%
2020/03/25	10	11.23	5	11.30	11.20	5	2,075	0.24%
2020/03/23	4	10.35	0	0.00	10.25	4	2,125	0.19%
2020/03/20	4	11.31	0	0.00	11.35	4	2,125	0.19%
2020/03/19	1	10.50	0	0.00	10.50	1	2,126	0.05%
2020/03/18	25	12.71	0	0.00	11.65	25	2,116	1.18%
2020/03/17	2	12.65	18	12.76	12.65	-16	2,135	-0.75%
2020/03/16	15	14.05	0	0.00	14.05	15	2,185	0.69%
2020/03/12	4	17.30	8	17.33	17.30	-4	2,114	-0.19%
2020/03/10	2	19.10	3	19.25	19.40	-1	2,077	-0.05%
2020/03/09	3	19.60	0	0.00	19.30	3	2,079	0.14%
2020/03/06	11	19.81	0	0.00	19.80	11	2,076	0.53%
2020/03/03	1	19.90	0	0.00	19.80	1	2,086	0.05%
2020/02/27	4	19.89	0	0.00	19.70	4	2,111	0.19%
2020/02/25	0	0.00	2	20.20	20.40	-2	2,122	-0.09%
2020/02/24	1	20.50	1	20.70	20.50	0	2,139	0.00%
2020/02/18	1	20.85	0	0.00	20.75	1	2,194	0.05%
2020/02/17	0	0.00	2	21.10	20.95	-2	2,210	-0.09%
2020/02/13	3	21.25	1	21.20	21.10	2	2,263	0.09%
2020/02/10	6	20.25	6	20.16	20.50	0	2,299	0.00%
2020/02/05	0	0.00	5	20.85	20.75	-5	2,487	-0.20%
2020/02/04	0	0.00	4	20.95	21.10	-4	2,567	-0.16%
2020/02/03	5	19.79	1	19.75	19.70	4	2,565	0.16%
2020/01/31	2	21.00	0	0.00	21.45	2	2,600	0.08%
2020/01/30	7	22.69	0	0.00	22.35	7	2,811	0.25%
2020/01/20	0	0.00	2	24.60	24.80	-2	2,962	-0.07%
2020/01/17	2	24.70	10	24.65	24.70	-8	3,082	-0.26%
2020/01/16	0	0.00	2	25.35	25.00	-2	3,070	-0.07%
2020/01/15	1	25.25	22	25.77	25.35	-21	3,060	-0.69%
2020/01/14	2	25.35	2	25.53	25.65	0	3,036	0.00%
2020/01/13	3	24.33	1	24.30	24.65	2	2,964	0.07%
2020/01/10	5	24.75	0	0.00	24.15	5	2,959	0.17%
2020/01/09	23	24.61	0	0.00	24.35	23	3,019	0.76%
2020/01/08	1	24.60	0	0.00	24.20	1	3,003	0.03%
2020/01/07	0	0.00	5.7	25.98	25.20	-5.7	2,965	-0.19%
2020/01/06	3	25.68	8	25.72	25.50	-5	2,817	-0.18%
2020/01/03	10	25.80	4	26.00	25.05	6	2,734	0.22%
2020/01/02	26	25.67	33	25.50	25.75	-7	2,654	-0.26%
2019/12/31	17	25.35	54	25.21	25.55	-37	2,553	-1.45%
2019/12/30	7	24.06	0	0.00	23.90	7	2,237	0.31%
2019/12/27	0	0.00	5	23.64	23.50	-5	2,207	-0.23%
2019/12/26	0	0.00	2	23.50	23.50	-2	2,256	-0.09%
2019/12/24	5	23.99	0	0.00	23.25	5	2,250	0.22%
2019/12/23	2	23.20	0	0.00	23.20	2	2,242	0.09%
2019/12/19	2	23.40	3	23.75	23.40	-1	2,438	-0.04%
2019/12/18	0	0.00	34	23.06	23.05	-34	2,398	-1.42%
2019/12/16	3	23.45	0	0.00	23.50	3	2,375	0.13%
2019/12/12	11	23.29	9	23.50	23.25	2	2,349	0.09%
2019/12/11	17	24.81	44	24.49	24.00	-27	2,311	-1.17%
2019/12/10	0	0.00	0.1	23.65	23.60	-0.1	2,205	0.00%
2019/12/06	13	23.93	0	0.00	23.80	13	2,190	0.59%
2019/12/05	2	23.90	8	23.97	23.80	-6	2,186	-0.27%
2019/12/04	2	24.05	2	24.20	24.15	0	2,186	0.00%
2019/12/03	8	23.99	2	24.00	24.05	6	2,179	0.28%
2019/12/02	10	23.67	0	0.00	23.60	10	2,178	0.46%
2019/11/29	0	0.00	1	24.25	23.90	-1	2,198	-0.05%
2019/11/28	7	24.46	1	24.30	24.20	6	2,190	0.27%
2019/11/27	8	24.26	0	0.00	24.35	8	2,183	0.37%
2019/11/26	0	0.00	4	24.13	23.90	-4	2,162	-0.18%
2019/11/25	0	0.00	4	24.85	24.20	-4	2,147	-0.19%
2019/11/22	0	0.00	4	24.91	24.85	-4	2,135	-0.19%
2019/11/21	0	0.00	8	24.74	24.75	-8	2,131	-0.38%
2019/11/20	8	24.96	0	0.00	24.80	8	2,110	0.38%
2019/11/19	7	25.44	0	0.00	25.50	7	2,120	0.33%
2019/11/18	0	0.00	3	25.18	24.90	-3	2,062	-0.15%
2019/11/15	4	24.93	0	0.00	24.85	4	2,045	0.20%
2019/11/13	6	24.65	3	25.05	25.10	3	2,016	0.15%
2019/11/11	1	24.35	7	24.26	23.45	-6	1,949	-0.31%
2019/11/08	7	25.02	0	0.00	24.95	7	1,925	0.36%
2019/11/07	1	25.30	3	25.55	24.50	-2	1,905	-0.10%
2019/11/06	9	25.38	14	25.32	25.15	-5	1,866	-0.27%
2019/11/05	46	26.94	14	26.80	26.35	32	1,813	1.76%
2019/11/04	0	0.00	6	27.88	27.60	-6	1,767	-0.34%
2019/11/01	14	26.02	3	26.72	27.45	11	1,654	0.66%
2019/10/31	12	25.78	7	26.06	25.60	5	1,565	0.32%
2019/10/30	18	26.05	8	26.03	26.40	10	1,532	0.65%
2019/10/29	25	26.47	17	26.55	25.85	8	1,464	0.55%
2019/10/28	45	24.87	90	24.95	25.95	-45	1,234	-3.65%
2019/10/25	56	23.67	15	23.37	23.60	41	1,054	3.89%
2019/10/24	3	22.58	1	22.35	22.30	2	925	0.22%
2019/10/23	0	0.00	9	22.55	22.30	-9	939	-0.96%
2019/10/22	1	23.10	8	22.94	22.55	-7	940	-0.74%
2019/10/18	10	22.85	2	22.75	22.60	8	947	0.84%
2019/10/17	1	23.30	30	22.89	23.10	-29	928	-3.12%
2019/10/16	5	21.60	0	0.00	21.55	5	848	0.59%
2019/10/14	25	21.42	0	0.00	21.40	25	846	2.95%
2019/10/07	0	0.00	9	22.30	21.75	-9	845	-1.06%
2019/10/04	0	0.00	1	22.60	22.55	-1	854	-0.12%
2019/10/03	0	0.00	5	22.65	22.75	-5	849	-0.59%
2019/10/02	5	22.50	35	22.81	22.60	-30	843	-3.56%
2019/09/26	0	0.00	3	22.70	22.30	-3	833	-0.36%
2019/09/25	24	22.53	22	22.74	22.30	2	787	0.25%
2019/09/24	1	22.65	7	22.32	22.75	-6	705	-0.85%
2019/09/23	8	20.63	0	0.00	20.70	8	570	1.40%
2019/09/19	0	0.00	1	20.30	20.25	-1	567	-0.18%
2019/09/18	3	20.15	0	0.00	20.10	3	580	0.52%
2019/09/09	0	0.00	5	21.10	21.05	-5	629	-0.79%
2019/09/05	1	21.10	4	21.45	21.05	-3	675	-0.44%
2019/09/03	10	21.85	16	21.40	21.10	-6	674	-0.89%
2019/08/30	4	20.74	0	0.00	20.65	4	642	0.62%
2019/08/29	2	20.25	0	0.00	20.30	2	638	0.31%
2019/08/27	2	20.20	2	20.25	20.15	0	636	0.00%
2019/08/26	5	19.86	4	19.76	19.65	1	633	0.16%
2019/08/23	9	21.02	0	0.00	20.70	9	624	1.44%
2019/08/22	9	21.28	4	21.43	21.25	5	619	0.81%
2019/08/21	1	20.20	0	0.00	20.20	1	592	0.17%
2019/08/19	0	0.00	1	20.00	19.95	-1	589	-0.17%
2019/08/16	0	0.00	1	20.00	19.80	-1	589	-0.17%
2019/08/14	0	0.00	1	19.70	19.85	-1	596	-0.17%
2019/08/13	1	19.25	0	0.00	19.25	1	596	0.17%
2019/08/12	2	19.73	0	0.00	19.70	2	601	0.33%
2019/08/08	0	0.00	1	19.75	19.95	-1	607	-0.16%
2019/08/07	5	19.40	0	0.00	19.40	5	606	0.82%
2019/08/06	1	18.80	0	0.00	19.40	1	604	0.17%
2019/08/05	1	19.60	2	19.65	19.55	-1	601	-0.17%
2019/08/02	0	0.00	5	20.32	20.15	-5	599	-0.83%
2019/08/01	2	21.20	1	21.10	21.00	1	603	0.17%
2019/07/30	7	21.81	0	0.00	21.40	7	600	1.17%
2019/07/29	4	22.84	0	0.00	22.40	4	596	0.67%
2019/07/26	0	0.00	2	22.85	23.00	-2	587	-0.34%
2019/07/25	3	23.10	0	0.00	22.85	3	586	0.51%
2019/07/24	2	22.85	0	0.00	22.75	2	573	0.35%
2019/07/23	4	23.05	0	0.00	22.75	4	572	0.70%
2019/07/22	2	21.90	0	0.00	21.85	2	558	0.36%
2019/07/18	0	0.00	4	21.83	21.40	-4	567	-0.71%
2019/07/11	5	22.15	0	0.00	22.20	5	589	0.85%
2019/07/10	0	0.00	4	23.10	22.15	-4	602	-0.66%
2019/07/08	4	22.20	0	0.00	22.25	4	614	0.65%
2019/07/05	5	22.94	7	22.92	22.70	-2	606	-0.33%
2019/07/04	1	21.35	15	21.45	21.40	-14	556	-2.52%
2019/07/03	0	0.00	1	21.70	21.35	-1	571	-0.17%
2019/07/01	5	21.33	0	0.00	21.25	5	584	0.86%
2019/06/28	0	0.00	1	21.20	20.85	-1	583	-0.17%
2019/06/27	1	21.10	1	21.15	21.10	0	590	0.00%
2019/06/26	1	20.65	1	21.10	21.10	0	596	0.00%
2019/06/25	0	0.00	4	20.99	20.65	-4	601	-0.67%
2019/06/24	5	20.45	0	0.00	20.20	5	607	0.82%
2019/06/21	0	0.00	5	21.32	20.95	-5	609	-0.82%
2019/06/20	7	21.44	1	21.55	21.30	6	633	0.95%
2019/06/19	1	21.20	1	21.30	21.20	0	658	0.00%
2019/06/18	1	21.05	0	0.00	21.05	1	702	0.14%
2019/06/17	21	21.50	10	21.32	21.20	11	710	1.55%
2019/06/14	1	21.60	1	21.75	21.75	0	698	0.00%
2019/06/12	1	19.70	0	0.00	20.15	1	704	0.14%
2019/05/29	0	0.00	1	19.35	19.35	-1	878	-0.11%
2019/05/27	0	0.00	2	19.10	18.95	-2	963	-0.21%
2019/05/23	0	0.00	3	18.90	18.90	-3	1,137	-0.26%
2019/05/17	1	20.20	0	0.00	19.50	1	1,411	0.07%
2019/05/16	7	20.52	3	20.67	20.35	4	1,407	0.28%
2019/05/14	2	19.60	0	0.00	20.15	2	1,406	0.14%
2019/05/13	0	0.00	5	20.24	20.10	-5	1,416	-0.35%
2019/05/10	1	20.50	0	0.00	20.35	1	1,417	0.07%
2019/05/09	2	20.65	0	0.00	20.45	2	1,416	0.14%
2019/05/08	2	21.70	0	0.00	21.70	2	1,415	0.14%
2019/05/07	1	22.40	0	0.00	22.20	1	1,436	0.07%
2019/05/06	3	22.20	0	0.00	22.35	3	1,436	0.21%
2019/04/29	3	22.88	0	0.00	22.00	3	1,429	0.21%
2019/04/25	0	0.00	2	24.00	23.85	-2	1,427	-0.14%
2019/04/23	1	24.45	1	24.85	24.40	0	1,436	0.00%
2019/04/19	0	0.00	13	25.14	24.90	-13	1,446	-0.90%
2019/04/16	0	0.00	1	25.70	25.80	-1	1,506	-0.07%
2019/04/15	14	25.59	51	25.62	25.40	-37	1,551	-2.38%
2019/04/12	0	0.00	0	25.40	25.30	0	1,556	0.00%
2019/04/11	1	26.15	0	0.00	25.85	1	1,592	0.06%
2019/04/08	6	27.37	0	0.00	27.30	6	1,658	0.36%
2019/04/03	0	0.00	3	27.25	27.05	-3	1,656	-0.18%
2019/03/29	1	26.25	0	0.00	26.25	1	1,704	0.06%
2019/03/27	3	26.35	0	0.00	25.85	3	1,688	0.18%
2019/03/25	0	0.00	1	25.00	25.15	-1	1,669	-0.06%
2019/03/22	5	27.66	2	27.20	26.50	3	1,647	0.18%
2019/03/21	5	28.50	7	28.46	27.65	-2	1,621	-0.12%
2019/03/19	23	27.68	10	27.92	27.75	13	1,598	0.81%
2019/03/18	6	28.27	0	0.00	27.80	6	1,586	0.38%
2019/03/14	3	27.70	5	27.31	27.15	-2	1,600	-0.12%
2019/03/11	0	0.00	1	27.30	27.45	-1	1,661	-0.06%
2019/03/08	2	27.25	11	27.24	27.45	-9	1,661	-0.54%
2019/03/07	8	28.63	2	28.35	27.85	6	1,644	0.36%
2019/03/05	0	0.00	1	28.65	27.45	-1	1,581	-0.06%
2019/03/04	0	0.00	7	28.18	28.45	-7	1,556	-0.45%
2019/02/27	3	27.83	13	28.00	28.10	-10	1,531	-0.65%
2019/02/26	12	27.72	16	28.66	28.10	-4	1,509	-0.27%
2019/02/25	20	28.20	13	28.05	28.50	7	1,456	0.48%
2019/02/22	27	27.59	22	27.56	27.15	5	1,379	0.36%
2019/02/21	11	26.58	4	26.64	27.15	7	1,278	0.55%
2019/02/20	7	23.81	7	24.70	24.95	0	1,096	0.00%
2019/02/15	0	23.25	3	23.20	22.60	-3	999	-0.30%
2019/01/29	15	22.67	0	0.00	22.50	15	1,039	1.44%
2019/01/28	3	23.20	3	23.00	22.60	0	1,031	0.00%
2019/01/24	1	21.95	0	0.00	21.95	1	1,011	0.10%
2019/01/22	4	21.90	1	21.95	21.80	3	1,018	0.29%
2019/01/21	0	0.00	2	21.90	21.80	-2	1,011	-0.20%
2019/01/17	10	22.25	24	22.30	22.25	-14	1,015	-1.38%
2019/01/15	1	23.00	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	0.00	1	22.40	22.25	-1	986	-0.10%
2019/01/11	0	0.00	2	23.30	22.65	-2	980	-0.20%
2019/01/10	10	23.25	2	23.30	23.45	8	962	0.83%
2019/01/09	1	23.50	6	24.24	22.90	-5	942	-0.53%
2019/01/08	11	23.73	7	23.39	23.50	4	895	0.45%
2019/01/07	20	24.13	1	24.90	23.90	19	880	2.16%
2019/01/04	1	22.55	0	0.00	23.00	1	827	0.12%
2019/01/03	16	23.25	13	23.18	23.00	3	812	0.37%
2019/01/02	0	0.00	3	23.43	23.55	-3	771	-0.39%
2018/12/28	3	21.90	7	21.95	21.75	-4	697	-0.57%
2018/12/26	0	0.00	2	21.60	21.10	-2	679	-0.29%
2018/12/25	5	21.85	0	0.00	21.80	5	670	0.75%
2018/12/17	0	0.00	1	21.05	20.95	-1	588	-0.17%
2018/12/13	3	22.15	4	21.64	21.75	-1	577	-0.17%
2018/12/12	3	21.15	0	0.00	21.25	3	552	0.54%
2018/12/11	5	20.30	5	20.62	20.45	0	540	0.00%
2018/12/10	22	21.66	22	21.22	20.45	0	536	0.00%
2018/12/07	1	20.70	0	0.00	21.10	1	496	0.20%
2018/12/05	2	22.50	3	23.00	21.40	-1	454	-0.22%
2018/12/04	3	21.15	0	0.00	21.50	3	409	0.73%
2018/11/30	0	0.00	1	19.50	19.60	-1	378	-0.26%
2018/11/27	0	0.00	1	18.35	18.65	-1	363	-0.27%
2018/11/26	1	18.20	0	0.00	18.25	1	360	0.28%
2018/11/23	1	18.00	3	18.10	18.10	-2	361	-0.55%
2018/11/22	2	18.40	1	18.60	18.00	1	358	0.28%
2018/11/21	1	17.80	0	0.00	18.10	1	348	0.29%
2018/11/20	0	0.00	2	17.90	17.95	-2	348	-0.57%
2018/11/16	1	17.50	1	17.50	17.50	0	365	0.00%
2018/11/15	1	17.10	0	0.00	17.10	1	366	0.27%
2018/11/13	0	0.00	3	16.65	16.65	-3	381	-0.79%
2018/11/09	4	18.55	0	0.00	18.15	4	377	1.06%
2018/11/08	3	17.90	3	18.12	18.50	0	354	0.00%
2018/11/05	0	0.00	3	16.25	16.35	-3	340	-0.88%
2018/10/29	3	15.15	0	0.00	15.35	3	338	0.89%
2018/10/26	0	0.00	1	15.35	15.15	-1	337	-0.30%
2018/10/25	1	15.55	0	0.00	15.55	1	336	0.30%
2018/10/19	0	0.00	3	16.43	16.70	-3	327	-0.92%
2018/10/17	1	16.80	0	0.00	16.90	1	330	0.30%
2018/10/12	3	16.38	8	16.39	16.45	-5	349	-1.43%
2018/10/11	1	17.30	1	17.85	17.30	0	391	0.00%
2018/10/09	2	19.60	0	0.00	19.20	2	377	0.53%
2018/10/05	1	20.25	0	0.00	19.70	1	388	0.26%
2018/10/04	0	0.00	1	20.35	20.10	-1	388	-0.26%
2018/09/13	0	0.00	3	20.00	20.00	-3	615	-0.49%
2018/09/10	1	20.80	1	21.10	20.25	0	664	0.00%
2018/09/07	0	0.00	1.4	21.79	21.30	-1.4	669	-0.21%
2018/09/04	0	0.00	1	22.50	22.45	-1	789	-0.13%
2018/08/28	1	22.50	0	0.00	22.55	1	1,104	0.09%
2018/08/23	9	21.44	8	22.23	22.60	1	1,301	0.08%
2018/08/17	2	22.25	0	0.00	22.20	2	1,343	0.15%
2018/08/16	2	22.10	3	22.20	22.25	-1	1,342	-0.07%
2018/08/15	2	22.85	9	23.04	22.55	-7	1,341	-0.52%
2018/08/14	11	22.96	1	22.90	23.30	10	1,345	0.74%
2018/08/13	2	22.83	7	23.10	22.70	-5	1,351	-0.37%
2018/07/27	0	0.00	1	25.90	25.80	-1	1,365	-0.07%
2018/07/25	0	0.00	1	25.75	25.75	-1	1,366	-0.07%
2018/07/23	0	0.00	1	25.80	25.60	-1	1,382	-0.07%
2018/07/19	0	0.00	0	26.50	26.65	0	1,375	0.00%
2018/07/18	3	27.20	3	27.20	26.40	0	1,374	0.00%
2018/07/17	0	0.00	1	26.25	26.25	-1	1,327	-0.08%
2018/07/11	1	25.45	0	0.00	25.45	1	1,340	0.07%
2018/07/06	0	0.00	2	25.90	26.20	-2	1,334	-0.15%
2018/07/04	1	26.30	0	0.00	26.45	1	1,347	0.07%
2018/07/03	1	27.50	1	26.60	26.25	0	1,343	0.00%
2018/07/02	5	29.16	4	27.60	27.50	1	1,337	0.07%
2018/06/27	1	25.35	1	26.00	25.70	0	1,234	0.00%
2018/06/26	0	0.00	1	26.25	25.75	-1	1,261	-0.08%
2018/06/20	1	27.15	2	27.10	26.80	-1	1,375	-0.07%
2018/06/19	1	28.40	2	28.10	28.10	-1	1,370	-0.07%
2018/06/15	4	29.78	3	29.38	29.35	1	1,359	0.07%
2018/06/12	2	30.93	3	31.43	30.60	-1	1,302	-0.08%
2018/06/11	5	30.08	0.5	30.00	30.05	4.5	1,241	0.36%
2018/06/08	12	31.09	8	31.22	30.70	4	1,223	0.33%
2018/06/07	0	0.00	1	29.65	29.45	-1	1,097	-0.09%
2018/06/06	3	30.68	12	30.23	30.10	-9	1,089	-0.83%
2018/06/05	2	30.40	2	29.93	29.50	0	1,049	0.00%
2018/06/04	26	29.66	36	30.33	30.60	-10	993	-1.01%
2018/06/01	1	27.85	2	25.70	28.05	-1	854	-0.12%
2018/05/31	0	0.00	1	25.60	25.50	-1	804	-0.12%
2018/05/29	3	27.08	1	26.95	26.85	2	792	0.25%
2018/05/28	1	27.00	0	0.00	27.05	1	769	0.13%
2018/05/22	3	24.90	1	24.65	24.60	2	764	0.26%
2018/05/21	1	24.25	0	0.00	24.80	1	765	0.13%
2018/05/17	1	24.20	5	24.20	24.35	-4	773	-0.52%
2018/05/16	0	0.00	4.1	23.69	23.60	-4.1	778	-0.53%
2018/05/15	0	0.00	2	23.80	23.65	-2	788	-0.25%
2018/05/14	0	0.00	2	24.05	23.95	-2	819	-0.24%
2018/05/10	2	24.58	11	24.60	24.45	-9	838	-1.07%
2018/05/09	5	24.63	0	0.00	24.50	5	883	0.57%
2018/05/04	0	0.00	1	24.30	24.40	-1	961	-0.10%
2018/04/27	6	23.40	0	0.00	23.70	6	1,038	0.58%
2018/04/26	1	24.40	20	24.56	24.40	-19	1,029	-1.85%
2018/04/25	0	0.00	1	26.00	26.05	-1	1,025	-0.10%
2018/04/24	0	0.00	8	26.56	26.40	-8	1,027	-0.78%
2018/04/17	1	27.00	0	0.00	26.75	1	1,084	0.09%
2018/04/11	0	0.00	13	28.92	29.10	-13	1,103	-1.18%
2018/04/10	2	28.00	0	0.00	27.65	2	1,098	0.18%
2018/04/03	8	27.76	0	0.00	28.00	8	1,128	0.71%
2018/04/02	1	28.80	0	0.00	28.35	1	1,130	0.09%
2018/03/31	9	29.48	6	29.35	29.35	3	1,132	0.26%
2018/03/30	1	29.35	0	0.00	29.25	1	1,161	0.09%
2018/03/29	5	30.18	3	30.10	29.95	2	1,310	0.15%
2018/03/28	3	30.55	2	31.00	30.80	1	1,362	0.07%
2018/03/27	0	0.00	3	29.95	30.55	-3	1,417	-0.21%
2018/03/23	6	27.81	0	0.00	27.70	6	1,478	0.41%
2018/03/22	24	29.12	1	29.10	28.95	23	1,480	1.55%
2018/03/16	1	29.30	2	29.33	29.35	-1	1,559	-0.06%
2018/03/15	1	29.35	0	0.00	29.35	1	1,590	0.06%
2018/03/13	1	29.80	0	0.00	29.75	1	1,711	0.06%
2018/03/09	1	30.00	0	0.00	29.80	1	1,887	0.05%
2018/03/08	3	29.45	2	29.70	29.70	1	2,010	0.05%
2018/03/07	3	28.80	0	0.00	28.70	3	2,309	0.13%
2018/03/06	2	28.80	0	0.00	28.70	2	2,586	0.08%
2018/03/01	3	29.47	0	0.00	29.20	3	2,912	0.10%
2018/02/27	20	30.10	0	0.00	29.70	20	2,961	0.68%
2018/02/23	1	29.60	0	0.00	29.50	1	2,959	0.03%
2018/02/22	1	29.40	1	30.00	29.60	0	2,953	0.00%
2018/02/12	0	0.00	1	29.25	29.05	-1	2,932	-0.03%
2018/02/09	1	28.65	0	0.00	28.85	1	2,928	0.03%
2018/02/08	0	0.00	4	31.35	31.10	-4	2,912	-0.14%
2018/02/07	4	31.18	4	32.10	30.70	0	2,908	0.00%
2018/02/06	5	30.94	5	30.88	30.65	0	2,903	0.00%
2018/02/05	0	0.00	10	34.00	33.95	-10	2,875	-0.35%
2018/02/02	1	35.80	5	35.38	34.90	-4	2,883	-0.14%
2018/02/01	10	36.74	10	36.44	36.05	0	2,876	0.00%
2018/01/31	3	36.60	13	36.07	36.60	-10	2,849	-0.35%
2018/01/30	2	36.05	0	0.00	35.35	2	2,811	0.07%
2018/01/29	0	0.00	11	35.50	35.70	-11	2,777	-0.40%
2018/01/26	0	0.00	10	35.20	35.15	-10	2,757	-0.36%
2018/01/25	1	35.10	13	34.73	35.05	-12	2,736	-0.44%
2018/01/24	0	0.00	1	33.15	34.10	-1	2,698	-0.04%
2018/01/22	1	33.35	0	0.00	32.70	1	2,691	0.04%
2018/01/19	1	33.10	0	0.00	33.05	1	2,689	0.04%
2018/01/18	1	33.90	0.3	33.30	33.25	0.7	2,687	0.03%
2018/01/17	0	0.00	10	33.45	33.45	-10	2,684	-0.37%
2018/01/16	19	34.13	0	0.00	33.75	19	2,679	0.71%
2018/01/12	0	0.00	1.2	33.24	33.20	-1.2	2,666	-0.05%
2018/01/11	0	0.00	6	31.68	33.65	-6	2,656	-0.23%
2018/01/10	1	33.00	0	0.00	32.65	1	2,618	0.04%
2018/01/09	0	0.00	1	34.20	33.85	-1	2,609	-0.04%
2018/01/08	0	0.00	1	34.40	34.35	-1	2,614	-0.04%
2018/01/05	2	35.05	3	34.92	34.90	-1	2,605	-0.04%
2018/01/04	1	35.15	0	0.00	35.10	1	2,596	0.04%
2018/01/03	4	34.48	0	0.00	34.15	4	2,574	0.16%
2018/01/02	1	35.00	1	35.15	34.80	0	2,556	0.00%