華星光 (4979)-玉山-板橋券商分點個股進出

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
121.5
漲跌
▲1.0
漲幅
+0.83%
成交量
1,892張
產業
上櫃通信網路類股
378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－玉山-板橋券商分點個股進出

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

玉山-板橋券商分點個股進出
玉山-板橋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
2024/05/13	0.3	122.67	0	0.00	121.50	0.3	6,478	0.00%
2024/05/10	7	122.35	4	121.25	120.50	3	6,533	0.05%
2024/05/09	10	127.55	13.1	127.77	124.00	-3.1	6,567	-0.05%
2024/05/08	2	123.52	9	123.61	125.50	-7	6,492	-0.11%
2024/05/07	3	118.67	5	119.50	118.00	-2	6,433	-0.03%
2024/05/06	1	118.50	1	121.50	118.00	0	6,449	0.00%
2024/05/03	2	120.00	3	120.67	120.00	-1	6,445	-0.02%
2024/05/02	2.1	119.23	0	0.00	118.00	2.1	6,453	0.03%
2024/04/30	2.1	120.79	1	121.50	121.50	1.1	6,500	0.02%
2024/04/29	3	119.67	6	119.00	120.00	-3	6,604	-0.05%
2024/04/26	6	115.00	6	118.08	115.00	0	6,617	0.00%
2024/04/25	2	114.50	0	0.00	114.00	2	6,690	0.03%
2024/04/24	0	0.00	1	113.50	115.00	-1	6,937	-0.01%
2024/04/23	0	110.50	0	0.00	112.50	0	7,059	0.00%
2024/04/22	3	113.33	2	112.75	111.00	1	7,104	0.01%
2024/04/19	9	117.61	10.1	118.48	118.00	-1.1	7,153	-0.01%
2024/04/18	10	120.05	9	121.06	122.00	1	7,281	0.01%
2024/04/17	5	112.71	6	117.67	118.50	-1	7,544	-0.01%
2024/04/16	6.1	111.90	8.5	112.41	108.00	-2.4	7,667	-0.03%
2024/04/15	7	121.08	1.1	119.69	119.50	6	7,601	0.08%
2024/04/12	5	127.00	1	128.00	126.50	4	7,661	0.05%
2024/04/11	5	128.50	6	127.83	126.50	-1	7,811	-0.01%
2024/04/10	3	129.67	8	130.63	131.00	-5	7,845	-0.06%
2024/04/09	2	123.50	0	0.00	123.00	2	7,839	0.03%
2024/04/08	2.1	125.50	2	124.00	123.50	0.1	7,997	0.00%
2024/04/03	1.7	128.00	4	129.25	127.00	-2.3	8,132	-0.03%
2024/04/02	4	128.75	5.6	129.59	130.50	-1.6	8,341	-0.02%
2024/04/01	1.6	123.37	11.1	128.02	129.00	-9.5	8,479	-0.11%
2024/03/29	15	124.00	8	122.44	124.00	7	8,603	0.08%
2024/03/28	4	121.63	4	122.13	122.00	0	8,650	0.00%
2024/03/27	25.3	122.30	12.1	121.25	120.50	13.1	8,756	0.15%
2024/03/26	26.8	131.40	1	132.50	130.00	25.8	8,752	0.29%
2024/03/25	2.2	140.98	6	142.25	144.00	-3.8	8,709	-0.04%
2024/03/22	2	139.50	0	0.00	139.00	2	8,783	0.02%
2024/03/21	7.1	139.07	2	138.50	138.00	5.1	8,806	0.06%
2024/03/20	45.2	142.71	3	144.50	141.00	42.2	8,816	0.48%
2024/03/19	7	147.57	0.2	149.00	147.00	6.8	8,862	0.08%
2024/03/18	30.2	148.34	0	0.00	148.00	30.2	8,978	0.34%
2024/03/15	0	147.00	0	148.25	148.50	0	9,251	0.00%
2024/03/14	2.1	148.28	3	149.33	147.50	-0.9	9,831	-0.01%
2024/03/13	9	161.06	6.2	158.03	151.50	2.8	10,057	0.03%
2024/03/12	2	155.00	0	0.00	154.50	2	9,991	0.02%
2024/03/11	1	149.00	12.5	150.42	154.50	-11.5	10,105	-0.11%
2024/03/08	11.1	148.29	8.5	148.71	148.50	2.6	10,127	0.03%
2024/03/07	25	163.48	24	161.33	155.00	1	10,062	0.01%
2024/03/06	2	158.26	3	159.00	158.00	-1	10,002	-0.01%
2024/03/05	3	163.33	3	162.00	162.00	0	10,160	0.00%
2024/03/04	10	164.30	14	166.39	164.50	-4	10,361	-0.04%
2024/03/01	1	157.00	2.2	157.52	156.00	-1.2	10,240	-0.01%
2024/02/29	3.3	155.98	1	155.50	156.00	2.3	10,254	0.02%
2024/02/27	9.4	159.57	8	161.25	157.00	1.4	10,264	0.01%
2024/02/26	8	168.75	41.2	169.40	169.00	-33.2	10,059	-0.33%
2024/02/23	26.4	165.85	26.3	167.01	165.00	0.1	9,991	0.00%
2024/02/22	12.1	164.26	7.1	164.03	162.50	5	10,087	0.05%
2024/02/21	14.1	167.79	44.4	168.80	164.50	-30.3	9,981	-0.30%
2024/02/20	28	159.91	17.6	161.25	161.00	10.4	9,819	0.11%
2024/02/19	1	155.50	2.2	154.54	155.00	-1.2	9,389	-0.01%
2024/02/16	3	148.33	2	151.00	151.00	1	9,275	0.01%
2024/02/15	1	149.50	23.6	151.21	149.50	-22.6	9,195	-0.25%
2024/02/05	2	145.50	7	145.00	144.50	-5	9,111	-0.05%
2024/02/02	23	148.41	6	148.50	145.00	17	9,144	0.19%
2024/02/01	4	145.75	3	146.17	146.00	1	9,201	0.01%
2024/01/31	1	145.00	3	143.83	144.00	-2	9,189	-0.02%
2024/01/30	0	0.00	7	144.00	143.50	-7	9,159	-0.08%
2024/01/29	2	141.25	6.1	142.00	141.50	-4.1	9,156	-0.04%
2024/01/26	7	141.00	0	0.00	140.00	7	9,187	0.08%
2024/01/25	5.3	141.08	1.8	141.94	140.00	3.5	9,200	0.04%
2024/01/24	5	145.10	1	144.00	143.00	4	9,279	0.04%
2024/01/23	10.5	147.60	3.5	145.64	145.50	7	9,467	0.07%
2024/01/22	0	0.00	6	142.58	142.50	-6	9,501	-0.06%
2024/01/19	5.8	139.33	6	139.00	139.00	-0.2	9,717	0.00%
2024/01/18	32.9	143.34	22.5	142.16	138.50	10.4	9,821	0.11%
2024/01/17	16	151.94	27	155.13	150.00	-11	9,799	-0.11%
2024/01/16	4	151.25	11	152.32	149.50	-7	10,251	-0.07%
2024/01/15	2	151.00	12	152.42	151.00	-10	10,264	-0.10%
2024/01/12	9.5	152.87	29	153.97	151.00	-19.5	10,324	-0.19%
2024/01/11	14	151.71	20.3	153.73	155.00	-6.3	10,410	-0.06%
2024/01/10	1.1	145.43	4.3	142.76	143.50	-3.2	10,287	-0.03%
2024/01/09	8.2	140.60	4	140.38	138.50	4.2	10,458	0.04%
2024/01/08	11	144.00	5	143.30	141.00	6	10,711	0.06%
2024/01/05	21.1	145.26	15.3	145.49	143.00	5.8	11,319	0.05%
2024/01/04	4.1	139.62	4	140.50	141.00	0.1	11,466	0.00%
2024/01/03	4	139.75	2.1	139.05	139.00	1.9	11,586	0.02%
2024/01/02	18.3	140.22	15	140.30	140.50	3.3	11,620	0.03%
2023/12/29	9.3	143.38	7	143.57	144.00	2.3	11,662	0.02%
2023/12/28	18	152.19	8.2	147.09	146.00	9.8	11,708	0.08%
2023/12/27	23.5	158.74	13	163.15	157.00	10.5	11,662	0.09%
2023/12/26	18.1	161.32	5.2	162.61	165.00	12.9	11,805	0.11%
2023/12/25	2.1	164.32	6	165.92	162.00	-3.9	11,891	-0.03%
2023/12/22	9.2	169.91	6	171.33	168.50	3.2	12,316	0.03%
2023/12/21	10	170.85	5.1	173.70	174.00	4.9	12,485	0.04%
2023/12/20	18	171.58	18.7	172.25	172.50	-0.7	12,573	-0.01%
2023/12/19	9	163.67	5	165.20	167.00	4	12,762	0.03%
2023/12/18	7.1	161.03	3.1	161.84	161.00	4	13,028	0.03%
2023/12/15	1.3	165.62	0	0.00	163.00	1.3	13,440	0.01%
2023/12/14	7	167.36	4.1	167.23	166.50	2.9	14,011	0.02%
2023/12/13	11.5	167.97	18.6	167.02	165.50	-7.2	14,488	-0.05%
2023/12/12	17.3	171.00	5	171.10	169.50	12.3	14,375	0.09%
2023/12/11	44.2	184.53	46.3	184.69	178.50	-2.1	14,695	-0.01%
2023/12/08	12	175.33	18	177.00	177.50	-6	14,104	-0.04%
2023/12/07	5.3	172.23	2	171.25	172.00	3.3	13,825	0.02%
2023/12/06	16.1	173.73	10.1	170.87	172.00	6	13,774	0.04%
2023/12/05	2	173.00	1.4	174.11	174.50	0.6	13,622	0.00%
2023/12/04	4.3	171.61	6	171.25	170.50	-1.7	13,532	-0.01%
2023/12/01	6.1	170.16	3	172.00	171.00	3.1	13,401	0.02%
2023/11/30	6.6	172.61	11.1	173.73	174.00	-4.6	13,284	-0.03%
2023/11/29	12.4	167.51	9.3	168.84	167.00	3.2	13,092	0.02%
2023/11/28	0.2	158.56	0.1	160.00	158.00	0.1	12,814	0.00%
2023/11/27	1	159.01	0	0.00	158.50	1	12,786	0.01%
2023/11/24	1.2	164.57	2.5	163.72	161.00	-1.4	12,997	-0.01%
2023/11/22	14.4	168.57	11	167.68	165.50	3.4	13,298	0.03%
2023/11/21	26.4	170.56	24.5	172.53	170.00	1.9	13,415	0.01%
2023/11/17	5.1	162.19	1.2	159.76	160.00	3.9	13,757	0.03%
2023/11/16	1.1	169.43	18	168.50	170.00	-16.9	13,955	-0.12%
2023/11/15	3.1	173.12	4	172.50	171.00	-0.9	13,951	-0.01%
2023/11/14	0	172.50	4	172.25	176.50	-4	13,895	-0.03%
2023/11/13	0	0.00	4	169.75	174.00	-4	13,897	-0.03%
2023/11/10	2.1	171.62	0	0.00	172.00	2.1	13,881	0.02%
2023/11/09	8.6	180.27	10	175.30	181.50	-1.4	13,838	-0.01%
2023/11/08	0	184.00	3.1	183.62	185.00	-3.1	13,719	-0.02%
2023/11/07	0	0.00	1	176.50	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	4	173.00	176.00	-4	13,672	-0.03%
2023/11/03	0	0.00	2	170.00	168.50	-2	13,643	-0.01%
2023/11/02	0.1	164.50	0	0.00	168.00	0.1	13,617	0.00%
2023/11/01	2.1	164.38	7	161.14	166.00	-4.9	13,635	-0.04%
2023/10/31	22.4	154.85	21	157.93	153.50	1.4	13,517	0.01%
2023/10/30	6	160.00	6	157.42	160.00	0	13,589	0.00%
2023/10/27	25	155.50	25	154.94	156.00	0	13,992	0.00%
2023/10/26	1	154.00	3	154.67	152.50	-2	14,340	-0.01%
2023/10/25	8.1	154.81	3	154.50	152.50	5.1	14,533	0.03%
2023/10/24	12	159.88	20	159.88	158.00	-8	14,860	-0.05%
2023/10/23	1	153.00	1.1	154.48	154.00	0	14,338	0.00%
2023/10/20	0.1	150.00	0.1	149.50	152.50	0	14,326	0.00%
2023/10/19	3	156.16	2.1	155.80	155.50	1	14,217	0.01%
2023/10/18	8.1	152.60	22	153.32	156.00	-13.9	13,995	-0.10%
2023/10/17	21	158.21	16.1	157.89	152.50	5	13,801	0.04%
2023/10/16	17.1	154.68	21	155.67	156.50	-4	13,476	-0.03%
2023/10/13	50	153.89	35	156.39	151.50	15	13,271	0.11%
2023/10/12	16	146.78	27.1	149.13	153.00	-11.1	12,622	-0.09%
2023/10/11	7	139.21	12	139.96	139.50	-5	12,368	-0.04%
2023/10/06	7	139.50	13	139.54	138.50	-6	12,263	-0.05%
2023/10/05	20.1	139.60	17	141.06	138.50	3.1	12,195	0.03%
2023/10/04	6	139.92	16.2	140.81	141.50	-10.2	12,040	-0.08%
2023/10/03	18	139.75	8	138.25	137.00	10	12,275	0.08%
2023/10/02	16	141.03	12	142.29	138.00	4	12,863	0.03%
2023/09/28	22	144.98	18	144.31	143.00	4	13,267	0.03%
2023/09/27	16	141.47	18	142.33	144.00	-2	13,517	-0.01%
2023/09/26	23	135.61	35	135.69	134.50	-12	13,603	-0.09%
2023/09/25	12	130.37	14	131.96	133.00	-2	13,526	-0.01%
2023/09/22	12.1	129.69	18	130.25	133.00	-6	13,849	-0.04%
2023/09/21	22	125.73	20	125.98	125.50	2	14,184	0.01%
2023/09/20	32.1	129.74	33	130.14	131.00	-0.9	14,044	-0.01%
2023/09/19	79.1	136.36	29	134.64	128.00	50.1	13,901	0.36%
2023/09/18	35	145.73	19.3	146.00	142.00	15.7	13,496	0.12%
2023/09/15	3.2	157.50	1.8	157.50	157.50	1.4	13,461	0.01%
2023/09/14	31	176.65	24	176.67	175.00	7	13,913	0.05%
2023/09/13	0	0.00	11.1	175.15	175.00	-11.1	13,586	-0.08%
2023/09/11	6	159.00	0	0.00	162.50	6	14,403	0.04%
2023/09/08	0	0.00	1	168.00	168.00	-1	14,773	-0.01%
2023/09/07	4	163.00	0.1	163.50	163.50	4	15,290	0.03%
2023/09/05	0	0.00	6	166.33	167.00	-6	16,290	-0.04%
2023/09/04	0	0.00	2	162.00	168.00	-2	16,634	-0.01%
2023/09/01	0	0.00	2	159.50	159.50	-2	17,271	-0.01%
2023/08/31	6	155.50	4	160.25	156.50	2	17,584	0.01%
2023/08/30	39.1	157.95	31	158.87	157.00	8.1	18,058	0.04%
2023/08/29	11.1	157.46	12	154.83	160.00	-0.9	18,805	0.00%
2023/08/28	7	146.36	8	150.06	150.00	-1	19,221	-0.01%
2023/08/25	43	163.21	25	162.42	157.00	18	19,358	0.09%
2023/08/24	35	169.99	28	172.80	174.00	7	19,910	0.04%
2023/08/23	32	165.91	23	167.30	166.00	9	20,112	0.04%
2023/08/22	21	168.43	17	166.32	160.00	4	20,234	0.02%
2023/08/21	3	162.33	8	162.25	167.00	-5	19,873	-0.03%
2023/08/18	4	164.13	0	0.00	159.00	4	19,897	0.02%
2023/08/17	2	172.00	0	0.00	173.50	2	20,017	0.01%
2023/08/16	0	0.00	3	164.50	167.00	-3	20,088	-0.01%
2023/08/15	1	155.00	0	0.00	158.50	1	20,242	0.00%
2023/08/14	0	0.00	2	138.75	146.50	-2	20,277	-0.01%
2023/08/11	0	0.00	1	140.00	141.00	-1	20,308	0.00%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/09	2	148.00	1	151.00	148.00	1	20,442	0.00%
2023/08/08	3	150.50	3	145.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	2.4	150.92	151.00	-2.4	20,689	-0.01%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	14.2	169.56	15	162.17	155.00	-0.8	21,105	0.00%
2023/08/01	56	177.69	59	175.08	172.00	-3	20,906	-0.01%
2023/07/31	60.1	196.66	30	195.92	179.00	30.1	20,525	0.15%
2023/07/28	29	193.88	47	193.89	198.50	-18	20,047	-0.09%
2023/07/27	22.1	177.24	28.1	183.62	180.50	-6	19,880	-0.03%
2023/07/26	3.1	182.16	1	183.00	179.00	2.1	19,433	0.01%
2023/07/25	10.1	179.71	2	181.75	177.00	8.1	19,656	0.04%
2023/07/24	3	183.67	4.1	180.68	187.00	-1.1	19,780	-0.01%
2023/07/21	1	177.50	3	175.33	177.50	-2	19,954	-0.01%
2023/07/20	7	164.21	2.3	162.91	169.50	4.7	20,169	0.02%
2023/07/19	1	154.50	2	152.75	154.50	-1	20,258	0.00%
2023/07/18	7.4	152.43	3.1	154.65	151.50	4.3	20,636	0.02%
2023/07/17	12.1	172.20	2.2	174.45	168.00	9.9	20,891	0.05%
2023/07/14	3	169.83	3	170.00	171.00	0	21,644	0.00%
2023/07/13	3	156.83	5	159.60	155.50	-2	21,909	-0.01%
2023/07/12	0	0.00	1	145.00	149.00	-1	21,976	0.00%
2023/07/11	2	142.75	3	142.17	140.00	-1	22,120	0.00%
2023/07/10	18.2	145.54	23.2	144.27	135.50	-5	22,570	-0.02%
2023/07/07	27	135.89	32.1	134.49	139.50	-5.1	22,534	-0.02%
2023/07/06	71.1	129.86	59	130.64	127.00	12.1	22,047	0.05%
2023/07/05	24	126.31	19	125.50	125.50	5	21,434	0.02%
2023/07/04	25.1	119.29	22.1	120.21	125.50	3	21,112	0.01%
2023/07/03	8	107.06	14.1	110.39	114.50	-6.1	20,806	-0.03%
2023/06/30	31	100.98	29.1	102.20	104.50	1.9	20,712	0.01%
2023/06/29	35	97.94	39	98.78	98.70	-4	20,341	-0.02%
2023/06/28	13	92.35	17	95.15	97.90	-4	19,893	-0.02%
2023/06/27	22	87.65	27	89.06	89.00	-5	20,094	-0.02%
2023/06/26	20	89.29	18.1	90.05	90.10	1.9	19,866	0.01%
2023/06/21	26	89.92	23	91.10	92.20	3	19,708	0.02%
2023/06/20	24.3	88.76	22	88.54	88.60	2.3	19,208	0.01%
2023/06/19	25.1	90.35	19	90.58	90.70	6.1	18,768	0.03%
2023/06/16	20	87.01	22.3	89.15	92.10	-2.3	18,565	-0.01%
2023/06/15	29.3	84.27	27	84.54	84.80	2.3	18,196	0.01%
2023/06/14	9	81.83	12	82.23	84.30	-3	18,049	-0.02%
2023/06/13	10	78.56	33.2	79.54	79.40	-23.2	17,765	-0.13%
2023/06/12	28	76.59	29.2	76.75	76.50	-1.2	17,286	-0.01%
2023/06/09	41	72.33	38.1	74.03	76.40	2.9	16,832	0.02%
2023/06/08	51	69.71	48	69.75	69.50	3	16,464	0.02%
2023/06/07	45	68.57	49	69.05	70.40	-4	16,277	-0.02%
2023/06/06	18.2	64.46	38	64.67	65.50	-19.8	15,799	-0.13%
2023/06/05	36.2	66.28	51.4	65.75	65.00	-15.2	15,654	-0.10%
2023/06/02	85	64.09	74.2	64.07	64.00	10.8	15,416	0.07%
2023/06/01	12	61.03	64.9	60.26	63.30	-52.9	14,530	-0.36%
2023/05/31	60	58.51	49.7	58.71	57.60	10.3	13,933	0.07%
2023/05/30	57	57.05	129	57.36	57.40	-72	13,599	-0.53%	大賣/
2023/05/29	42	54.61	96	55.36	56.50	-54	12,844	-0.42%
2023/05/26	30	50.99	53	50.94	51.40	-23	12,316	-0.19%
2023/05/25	11.3	47.72	7	47.55	47.05	4.3	12,146	0.03%
2023/05/24	37	47.78	8	48.00	47.65	29	12,510	0.23%
2023/05/23	58	47.51	9	47.72	47.65	49	12,804	0.38%
2023/05/22	22	46.32	10	46.79	46.40	12	13,170	0.09%
2023/05/19	6	46.48	23	46.42	46.70	-17	13,280	-0.13%
2023/05/18	0	0.00	2	45.15	45.20	-2	13,342	-0.01%
2023/05/17	4	44.85	5	44.21	44.85	-1	13,401	-0.01%
2023/05/16	13	44.32	6	44.50	43.90	7	13,521	0.05%
2023/05/15	9.1	43.79	1	43.45	43.45	8.1	13,738	0.06%
2023/05/12	12	44.82	19	45.16	44.70	-7	14,432	-0.05%
2023/05/11	28.1	46.06	33	45.96	45.10	-4.9	14,491	-0.03%
2023/05/10	31.1	47.64	21	47.70	47.50	10.1	14,739	0.07%
2023/05/09	8.1	50.95	6	52.07	50.10	2.1	14,593	0.01%
2023/05/08	9	51.98	13	52.39	52.30	-4	14,584	-0.03%
2023/05/05	13	51.62	23	52.13	51.10	-10	14,625	-0.07%
2023/05/04	4	52.90	7	53.10	52.70	-3	14,834	-0.02%
2023/05/03	21	52.59	17	52.45	52.70	4	14,940	0.03%
2023/05/02	9.1	51.59	11	51.80	52.00	-1.9	15,255	-0.01%
2023/04/28	25.1	50.73	16	50.92	50.80	9.1	15,519	0.06%
2023/04/27	42	48.85	37	49.05	49.30	5	15,715	0.03%
2023/04/26	38	48.49	29	48.27	49.10	9	15,602	0.06%
2023/04/25	24.2	48.84	13	48.83	47.55	11.2	15,561	0.07%
2023/04/24	43	51.84	55	51.47	50.80	-12	15,651	-0.08%
2023/04/21	99	54.07	88	53.24	51.00	11	16,233	0.07%
2023/04/20	33	57.89	45	58.01	56.10	-12	15,952	-0.08%
2023/04/19	104	61.07	48	61.45	60.00	56	15,709	0.36%	大買/
2023/04/18	37	56.78	43	58.89	59.20	-6	14,989	-0.04%
2023/04/17	59	54.05	8	54.29	53.90	51	14,833	0.34%
2023/04/14	3	53.87	50	52.90	52.70	-47	14,809	-0.32%
2023/04/13	66	54.22	46.1	54.37	53.10	19.9	14,713	0.14%
2023/04/12	36	52.99	37	52.82	52.50	-1	14,240	-0.01%
2023/04/11	21	52.47	38	51.66	52.20	-17	13,914	-0.12%
2023/04/10	8	51.41	22	51.00	51.40	-14	13,711	-0.10%
2023/04/07	29	50.81	31	50.95	50.80	-2	13,678	-0.01%
2023/04/06	40	52.64	15	52.54	51.90	25	13,603	0.18%
2023/03/31	29	51.52	26	51.43	51.50	3	13,485	0.02%
2023/03/30	24	51.15	9	51.30	50.70	15	13,582	0.11%
2023/03/29	18	50.31	19.2	50.27	51.10	-1.2	13,391	-0.01%
2023/03/28	49.5	49.84	44.2	49.49	48.50	5.3	13,112	0.04%
2023/03/27	19	48.41	21	48.30	48.05	-2	12,701	-0.02%
2023/03/24	8.1	46.63	6	47.03	47.50	2.1	12,630	0.02%
2023/03/23	0	0.00	1	46.75	45.95	-1	12,567	-0.01%
2023/03/22	1	46.15	5	46.30	46.35	-4	12,608	-0.03%
2023/03/21	12	46.02	4.3	45.47	45.45	7.7	12,623	0.06%
2023/03/20	28	45.42	26	45.75	45.80	2	12,591	0.02%
2023/03/17	11	43.86	9	43.11	43.10	2	12,405	0.02%
2023/03/16	4	44.33	11.3	44.74	44.15	-7.3	12,317	-0.06%
2023/03/15	3	47.37	3	48.25	46.55	0	12,378	0.00%
2023/03/14	4	47.30	2	47.00	47.00	2	12,440	0.02%
2023/03/13	7	47.33	5	47.12	47.10	2	12,889	0.02%
2023/03/10	18	49.98	29	48.18	48.20	-11	14,009	-0.08%
2023/03/09	10	51.35	7	50.37	50.60	3	14,839	0.02%
2023/03/08	8	51.63	6	52.05	51.80	2	15,272	0.01%
2023/03/07	13	50.39	8	50.93	50.90	5	15,925	0.03%
2023/03/06	6	49.28	7	49.04	49.10	-1	15,791	-0.01%
2023/03/03	1	48.55	4	48.85	48.25	-3	15,673	-0.02%
2023/03/01	11	47.96	5	47.47	47.35	6	15,591	0.04%
2023/02/24	12.1	48.24	4	48.50	47.60	8.1	15,639	0.05%
2023/02/23	8.1	47.89	14	48.06	48.00	-5.9	15,656	-0.04%
2023/02/22	23.2	48.96	0	0.00	48.70	23.2	15,445	0.15%
2023/02/21	27.5	55.11	20	55.07	54.10	7.5	15,113	0.05%
2023/02/20	31.1	53.92	36	54.46	55.00	-5	14,783	-0.03%
2023/02/17	3	52.23	15	51.83	51.30	-12	14,276	-0.08%
2023/02/16	15	51.81	30	51.57	52.20	-15	14,087	-0.11%
2023/02/15	7	50.78	2	50.50	50.40	5	13,916	0.04%
2023/02/14	27	50.75	8	50.08	49.70	19	13,857	0.14%
2023/02/13	26	50.91	31	51.37	50.70	-5	13,710	-0.04%
2023/02/10	34	51.41	56.2	52.41	51.50	-22.2	13,452	-0.17%
2023/02/09	20	49.75	21	49.79	50.70	-1	12,702	-0.01%
2023/02/08	25	51.23	8.2	51.57	49.10	16.8	12,586	0.13%
2023/02/07	6	48.90	3.1	48.66	49.40	2.9	12,211	0.02%
2023/02/06	1	49.00	0	0.00	48.55	1	12,110	0.01%
2023/02/03	11.1	48.72	2	48.70	47.65	9.1	11,964	0.08%
2023/02/02	8	50.44	9.1	50.08	49.60	-1.1	11,797	-0.01%
2023/02/01	25	48.96	28	49.06	48.40	-3	11,384	-0.03%
2023/01/31	35	48.50	31	48.48	49.40	4	11,123	0.04%
2023/01/30	7	47.37	12.2	48.34	48.85	-5.2	10,565	-0.05%
2023/01/17	53	44.35	57	44.72	44.45	-4	10,143	-0.04%
2023/01/16	8	42.03	15	41.77	42.10	-7	9,662	-0.07%
2023/01/13	14	41.89	26	42.41	42.00	-12	9,590	-0.13%
2023/01/12	7	42.19	9	42.41	42.50	-2	9,425	-0.02%
2023/01/11	61	43.20	26	43.32	42.30	35	9,065	0.39%
2023/01/10	1	43.70	12	44.23	44.85	-11	8,348	-0.13%
2023/01/09	12	39.98	9	40.16	40.80	3	8,206	0.04%
2023/01/06	13	39.33	7	39.26	39.50	6	8,114	0.07%
2023/01/05	16	40.31	26	40.51	39.60	-10	8,046	-0.12%
2023/01/04	6	41.62	7	41.63	41.65	-1	7,904	-0.01%
2023/01/03	2	41.40	2	41.68	41.60	0	7,805	0.00%
2022/12/30	7.1	40.26	1	39.95	39.80	6.1	7,719	0.08%
2022/12/29	37	39.77	36	40.91	39.95	1	7,708	0.01%
2022/12/28	17	41.06	0	0.00	40.70	17	7,677	0.22%
2022/12/27	9	42.21	9	42.40	41.80	0	7,597	0.00%
2022/12/26	7	42.89	2	42.38	42.25	5	7,521	0.07%
2022/12/23	4.3	42.93	4	41.99	41.60	0.3	7,400	0.00%
2022/12/22	6.1	43.69	1	44.75	43.10	5.1	7,244	0.07%
2022/12/21	1	47.10	1	47.30	47.85	0	7,004	0.00%
2022/12/20	4.2	47.56	1	49.00	46.80	3.2	6,985	0.05%
2022/12/19	1	48.50	1	49.00	49.50	0	7,022	0.00%
2022/12/15	1.1	53.59	6	53.68	54.00	-4.9	7,117	-0.07%
2022/12/14	2.1	53.66	21	53.95	54.70	-18.9	7,095	-0.27%
2022/12/13	3	52.53	1	52.10	51.70	2	7,041	0.03%
2022/12/12	4	52.80	0	0.00	52.00	4	7,009	0.06%
2022/12/09	0.1	52.00	0	0.00	51.50	0.1	7,003	0.00%
2022/12/08	0	0.00	1	48.90	50.50	-1	7,085	-0.01%
2022/12/07	9	48.15	9	50.16	49.20	0	7,066	0.00%
2022/12/06	6	52.38	2	52.15	52.80	4	6,959	0.06%
2022/12/05	75	52.76	75	52.61	53.00	0	6,922	0.00%
2022/12/02	44	52.25	30	51.97	51.20	14	6,501	0.22%
2022/12/01	49	49.19	65	50.06	51.30	-16	5,283	-0.30%
2022/11/30	24	45.29	15.2	45.08	46.65	8.8	4,347	0.20%
2022/11/29	56	40.52	51	41.47	42.45	5	3,858	0.13%
2022/11/28	0	0.00	4	38.60	38.60	-4	3,050	-0.13%
2022/11/25	0	0.00	1	35.20	35.10	-1	2,937	-0.03%
2022/11/24	0	0.00	26	35.56	35.60	-26	2,940	-0.88%
2022/11/22	0	0.00	10	36.55	36.00	-10	2,943	-0.34%
2022/11/21	32	36.91	21	37.23	36.80	11	2,890	0.38%
2022/11/18	14	35.84	2	35.30	35.95	12	2,836	0.42%
2022/11/17	6	33.48	6	33.78	34.35	0	2,771	0.00%
2022/11/14	0	0.00	3	33.85	34.00	-3	2,867	-0.10%
2022/11/11	5	36.30	10	35.14	33.90	-5	2,893	-0.17%
2022/11/10	6	34.44	0	0.00	34.30	6	2,877	0.21%
2022/11/09	0	0.00	7	33.91	33.50	-7	2,864	-0.24%
2022/11/08	6	35.10	0	0.00	33.90	6	2,922	0.21%
2022/11/07	1	32.70	3	33.40	33.35	-2	2,959	-0.07%
2022/11/04	17	32.45	9	32.96	32.55	8	3,025	0.26%
2022/11/03	5	30.60	7	31.48	32.15	-2	3,096	-0.06%
2022/11/02	7	31.10	0	0.00	31.60	7	3,204	0.22%
2022/11/01	1	28.80	1	29.40	30.00	0	3,324	0.00%
2022/10/28	0	0.00	4	28.90	28.70	-4	3,381	-0.12%
2022/10/25	0	0.00	2	29.50	29.40	-2	3,460	-0.06%
2022/10/24	2	30.50	0	0.00	30.45	2	3,513	0.06%
2022/10/21	0	0.00	0.1	30.00	29.30	-0.1	3,527	0.00%
2022/10/19	0	0.00	6	31.60	31.50	-6	3,641	-0.16%
2022/10/17	3	32.05	3	30.28	32.40	0	3,742	0.00%
2022/10/06	4	36.10	0	0.00	36.20	4	3,962	0.10%
2022/10/05	1	35.90	2	36.05	36.00	-1	4,061	-0.02%
2022/10/04	0	0.00	2	33.85	34.85	-2	4,130	-0.05%
2022/09/30	2	34.20	0	0.00	34.10	2	4,300	0.05%
2022/09/29	1	33.65	4	34.09	33.55	-3	4,352	-0.07%
2022/09/28	2	34.78	5	34.21	33.55	-3	4,408	-0.07%
2022/09/27	1	36.85	3	36.38	37.25	-2	4,521	-0.04%
2022/09/26	4	36.10	16	36.30	35.90	-12	4,622	-0.26%
2022/09/23	8	39.38	11	37.98	37.55	-3	4,669	-0.06%
2022/09/22	1	39.55	6	39.43	40.20	-5	4,665	-0.11%
2022/09/21	1	38.85	1	39.15	38.85	0	4,648	0.00%
2022/09/20	0	0.00	5	38.76	38.80	-5	4,621	-0.11%
2022/09/19	3	38.12	14	37.68	37.00	-11	4,579	-0.24%
2022/09/16	10	39.00	1	39.60	38.55	9	4,541	0.20%
2022/09/15	16	39.68	2	39.55	39.90	14	4,487	0.31%
2022/09/14	2	38.65	14	37.96	38.70	-12	4,368	-0.27%
2022/09/13	2	38.58	14	38.54	38.25	-12	4,320	-0.28%
2022/09/12	22	37.35	3	37.78	39.00	19	4,261	0.45%
2022/09/08	5	37.04	18	36.66	36.45	-13	4,179	-0.31%
2022/09/07	1	34.00	1	32.95	34.10	0	4,083	0.00%
2022/09/06	25	34.50	3	34.80	33.65	22	4,059	0.54%
2022/09/05	13	35.47	12	38.55	34.60	1	4,000	0.02%
2022/09/02	3	37.65	4	37.88	37.90	-1	3,869	-0.03%
2022/09/01	6	37.72	8	37.78	37.65	-2	3,844	-0.05%
2022/08/31	1	39.00	6	38.74	39.00	-5	3,813	-0.13%
2022/08/30	5	38.42	6	38.83	38.80	-1	3,784	-0.03%
2022/08/29	4	38.29	9	38.29	38.00	-5	3,757	-0.13%
2022/08/26	25	40.08	0	0.00	39.35	25	3,727	0.67%
2022/08/25	5	40.45	17	40.43	41.15	-12	3,665	-0.33%
2022/08/24	3	38.87	0	0.00	38.60	3	3,583	0.08%
2022/08/23	13	38.63	8	38.05	38.85	5	3,557	0.14%
2022/08/22	2	39.23	8	39.45	39.05	-6	3,516	-0.17%
2022/08/19	24	38.34	22	38.65	39.90	2	3,461	0.06%
2022/08/18	1	36.80	0	0.00	37.65	1	3,335	0.03%
2022/08/17	11	38.52	7	37.75	37.55	4	3,289	0.12%
2022/08/16	5	37.57	6	37.41	37.20	-1	3,242	-0.03%
2022/08/15	13	36.78	2	37.18	38.00	11	3,211	0.34%
2022/08/12	2	36.63	17	36.87	36.05	-15	3,136	-0.48%
2022/08/11	17	35.96	9	36.84	36.05	8	3,052	0.26%
2022/08/10	10	35.17	14	35.49	35.00	-4	2,947	-0.14%
2022/08/09	20	33.23	6	32.35	35.05	14	2,803	0.50%
2022/08/08	7	32.40	8	31.96	33.70	-1	2,654	-0.04%
2022/08/05	6	30.65	4.1	30.65	30.65	1.9	2,488	0.08%
2022/08/04	3	27.75	1	27.30	27.90	2	2,438	0.08%
2022/08/03	7	26.82	0	0.00	26.60	7	2,392	0.29%
2022/08/02	1	29.30	0	0.00	28.50	1	2,340	0.04%
2022/08/01	0	0.00	1	28.75	29.00	-1	2,309	-0.04%
2022/07/29	0	0.00	33	29.62	30.05	-33	2,279	-1.45%
2022/07/28	2	28.70	0	0.00	28.50	2	2,211	0.09%
2022/07/27	31	28.03	0	0.00	29.15	31	2,179	1.42%
2022/07/26	0.1	28.95	6	29.23	29.45	-5.9	2,130	-0.28%
2022/07/25	0	0.00	22	29.44	30.40	-22	2,028	-1.08%
2022/07/22	21	27.60	2	27.80	27.65	19	1,935	0.98%
2022/07/21	0	0.00	4.1	28.03	28.10	-4.1	1,903	-0.22%
2022/07/20	3	28.22	0	0.00	27.10	3	1,863	0.16%
2022/07/19	1.1	27.32	6	27.28	27.50	-4.9	1,835	-0.27%
2022/07/18	0	26.70	1.8	27.97	28.00	-1.8	1,802	-0.10%
2022/07/15	3	26.93	15	26.42	26.25	-12	1,754	-0.68%
2022/07/14	6.3	27.04	2	27.58	28.15	4.3	1,684	0.26%
2022/07/13	2.5	28.69	15	28.60	29.50	-12.5	1,568	-0.80%
2022/07/12	24	28.16	8	28.73	29.00	16	1,442	1.11%
2022/07/11	3	26.32	1	26.65	27.00	2	1,328	0.15%
2022/07/08	6	27.46	28	27.03	27.00	-22	1,262	-1.74%
2022/07/07	6	25.80	6.5	25.35	25.85	-0.5	1,126	-0.04%
2022/07/06	5	24.70	0	0.00	23.50	5	1,055	0.47%
2022/07/05	23.5	25.35	20	24.95	25.85	3.5	972	0.36%
2022/07/04	30	24.63	3.2	24.25	25.85	26.8	808	3.31%
2022/07/01	2.2	23.09	0	23.85	23.50	2.2	680	0.32%
2022/06/30	0	21.75	2.1	22.30	22.60	-2.1	560	-0.37%
2022/06/24	0.1	17.70	0	0.00	17.70	0.1	387	0.03%
2022/04/11	0	18.40	0	0.00	18.40	0	276	0.00%
2022/04/01	0	18.25	0	0.00	18.40	0	397	0.00%
2022/03/28	0	0.00	1	18.05	18.05	-1	393	-0.25%
2022/03/16	0	0.00	1	17.65	17.65	-1	477	-0.21%
2022/03/11	1	17.40	0	0.00	17.60	1	492	0.20%
2022/03/10	0	17.65	0	0.00	17.55	0	495	0.00%
2022/03/03	0	0.00	2	18.00	17.95	-2	500	-0.40%
2022/02/25	0	0.00	3	17.30	17.25	-3	511	-0.59%
2022/01/14	2	18.10	0	0.00	18.15	2	781	0.26%
2022/01/05	1	19.35	0	0.00	18.85	1	774	0.13%
2022/01/04	1	20.20	0	0.00	19.90	1	755	0.13%
2021/12/30	0	0.00	1	20.10	20.10	-1	710	-0.14%
2021/12/28	0	0.00	3	19.67	19.85	-3	664	-0.45%
2021/12/21	0	0.00	1	18.35	18.30	-1	605	-0.17%
2021/12/16	0	0.00	1	18.65	18.65	-1	616	-0.16%
2021/12/15	0	0.00	0	18.40	18.30	0	615	0.00%
2021/12/13	2	18.65	0	18.70	18.50	2	616	0.32%
2021/12/10	1	19.60	0	0.00	18.70	1	614	0.16%
2021/11/30	1	18.70	0	0.00	18.70	1	526	0.19%
2021/11/23	1	19.10	0	0.00	19.15	1	508	0.20%
2021/11/16	0	0.00	0	17.90	19.60	0	318	0.00%
2021/10/29	0	0.00	1	17.80	17.60	-1	287	-0.35%
2021/10/28	0	18.15	0	0.00	17.90	0	363	0.00%
2021/09/28	1	17.85	1	18.35	18.25	0	668	0.00%
2021/09/01	0	0.00	3	18.30	18.35	-3	764	-0.39%
2021/08/31	1	17.80	0	0.00	17.80	1	763	0.13%
2021/08/23	0	0.00	1	17.90	17.95	-1	917	-0.11%
2021/08/19	1	17.95	1	17.65	17.55	0	920	0.00%
2021/08/16	1	18.05	1	17.70	18.20	0	932	0.00%
2021/08/11	1	18.55	0	0.00	17.90	1	955	0.10%
2021/08/02	1	19.05	4	19.25	19.15	-3	992	-0.30%
2021/07/30	0	0.00	1	19.40	19.10	-1	1,002	-0.10%
2021/07/28	1	20.00	0	0.00	19.30	1	1,014	0.10%
2021/07/27	7	20.90	3	20.45	20.30	4	1,021	0.39%
2021/07/21	0	0.00	1	19.15	19.05	-1	1,086	-0.09%
2021/07/14	0	0.00	0.4	19.40	19.50	-0.4	1,241	-0.03%
2021/07/06	0	0.00	1	19.50	19.35	-1	1,328	-0.08%
2021/07/05	0	0.00	2	19.30	19.45	-2	1,418	-0.14%
2021/06/28	2	19.60	0	0.00	19.40	2	1,574	0.13%
2021/06/17	0	0.00	1	19.80	20.00	-1	1,624	-0.06%
2021/06/16	2	20.53	1	20.65	20.70	1	1,615	0.06%
2021/06/10	1	18.95	0	0.00	19.05	1	1,605	0.06%
2021/06/07	1	18.55	0	0.00	18.35	1	1,718	0.06%
2021/05/11	1	19.80	1	20.20	19.10	0	1,660	0.00%
2021/04/23	1	22.90	0	0.00	23.10	1	1,457	0.07%
2021/04/20	0	0.00	1	23.85	24.25	-1	1,312	-0.08%
2021/04/16	2	25.35	0	0.00	25.20	2	1,271	0.16%
2021/04/12	0	0.00	1	25.85	26.05	-1	1,247	-0.08%
2021/04/09	4	25.69	11	25.86	25.95	-7	1,216	-0.58%
2021/04/08	0	0.00	2	25.23	25.50	-2	1,149	-0.17%
2021/04/07	0	0.00	20	25.03	25.20	-20	1,139	-1.75%
2021/04/06	1	25.00	0	0.00	25.25	1	1,131	0.09%
2021/04/01	20	25.68	60	24.96	25.25	-40	1,108	-3.61%
2021/03/26	0	24.40	1	23.25	23.30	-1	979	-0.10%
2021/03/25	17	23.45	0	0.00	23.35	17	975	1.74%
2021/03/24	36	23.88	0	0.00	23.75	36	979	3.68%
2021/03/23	12	23.96	0	0.00	23.90	12	971	1.24%
2021/03/22	0	24.05	0	0.00	24.60	0	968	0.00%
2021/03/19	3	24.12	0	0.00	24.40	3	967	0.31%
2021/03/17	2	24.20	0	0.00	24.15	2	975	0.21%
2021/03/11	0	0.00	23	23.45	23.75	-23	1,011	-2.27%
2021/03/09	0	0.00	1	22.15	22.30	-1	1,143	-0.09%
2021/03/08	1	22.00	71	22.06	22.25	-70	1,162	-6.02%
2021/02/03	1	22.75	0	0.00	22.10	1	1,418	0.07%
2021/01/26	1	22.25	0	0.00	22.20	1	1,626	0.06%
2021/01/22	0	0.00	1	22.35	22.70	-1	1,632	-0.06%
2021/01/21	1	22.30	0	0.00	21.65	1	1,631	0.06%
2021/01/18	0	0.00	6	23.00	23.75	-6	1,611	-0.37%
2021/01/12	2	25.10	0	0.00	25.15	2	1,635	0.12%
2021/01/08	1	25.50	110	25.49	25.40	-109	1,676	-6.50%	大賣/鉅額交易
2021/01/05	2	27.05	2	27.20	27.05	0	1,647	0.00%
2020/12/28	0	0.00	21	26.32	26.40	-21	1,710	-1.23%
2020/12/23	0	0.00	5	26.15	26.10	-5	1,734	-0.29%
2020/12/22	0	0.00	5	26.70	26.00	-5	1,777	-0.28%
2020/12/11	2	26.35	4	26.68	26.30	-2	1,985	-0.10%
2020/12/10	3	27.35	5	27.25	27.10	-2	2,064	-0.10%
2020/12/08	7	28.26	0	0.00	28.05	7	2,223	0.31%
2020/12/04	1	28.90	0	0.00	28.75	1	2,314	0.04%
2020/12/03	5	30.34	4	29.70	29.30	1	2,294	0.04%
2020/12/02	5	28.42	0	0.00	28.35	5	2,111	0.24%
2020/11/27	0	0.00	1	28.75	28.80	-1	2,428	-0.04%
2020/11/24	1	29.05	5	28.70	28.15	-4	2,414	-0.17%
2020/11/23	2	28.75	0	0.00	28.50	2	2,420	0.08%
2020/11/20	5	29.20	1	29.15	28.70	4	2,430	0.16%
2020/11/19	0	0.00	2	28.25	28.20	-2	2,408	-0.08%
2020/11/18	2	28.25	0	0.00	28.35	2	2,416	0.08%
2020/11/17	2	28.30	0	0.00	28.15	2	2,480	0.08%
2020/11/09	0	0.00	7.1	27.12	27.10	-7.1	3,255	-0.22%
2020/11/06	7	26.89	4	26.33	26.35	3	3,287	0.09%
2020/11/05	1	25.45	0	0.00	25.25	1	3,218	0.03%
2020/10/30	0	0.00	13	25.52	25.00	-13	3,336	-0.39%
2020/10/29	2	25.20	0	0.00	25.55	2	3,388	0.06%
2020/10/22	3	26.70	73	26.81	26.70	-70	3,745	-1.87%
2020/10/19	2	26.60	0	0.00	26.50	2	4,379	0.05%
2020/10/12	5	27.00	60	26.07	26.15	-55	4,650	-1.18%
2020/10/08	10	27.46	0	0.00	27.30	10	4,665	0.21%
2020/10/07	15	27.38	0	0.00	27.25	15	4,688	0.32%
2020/10/06	30	27.53	0	0.00	27.40	30	4,740	0.63%
2020/09/29	0	0.00	5	26.90	26.70	-5	5,026	-0.10%
2020/09/28	5	26.95	2	27.00	26.90	3	5,716	0.05%
2020/09/25	18	26.48	5	26.20	26.25	13	5,952	0.22%
2020/09/24	5	27.70	20	27.71	27.35	-15	6,373	-0.24%
2020/09/22	30	28.38	0	0.00	28.25	30	6,990	0.43%
2020/09/18	1	29.90	1	29.85	29.80	0	7,109	0.00%
2020/09/16	5	29.90	6	29.85	29.90	-1	7,134	-0.01%
2020/09/15	40	30.91	48	31.32	30.65	-8	7,208	-0.11%
2020/09/14	24	31.47	1	31.80	30.70	23	7,299	0.32%
2020/09/11	13	30.77	3	29.85	30.25	10	7,170	0.14%
2020/09/10	66	30.75	0	0.00	29.80	66	7,122	0.93%
2020/09/09	1	29.70	32	29.52	29.30	-31	7,078	-0.44%
2020/09/08	2	28.68	1	28.90	28.80	1	7,074	0.01%
2020/09/07	11	29.05	0	0.00	28.85	11	7,080	0.16%
2020/09/03	11	30.69	7	30.56	30.10	4	7,016	0.06%
2020/09/02	62	29.91	44	30.46	31.10	18	6,930	0.26%
2020/09/01	4	28.38	0	0.00	28.30	4	6,792	0.06%
2020/08/31	1	27.95	30	27.87	27.95	-29	6,787	-0.43%
2020/08/28	12	27.71	2	27.45	27.45	10	6,820	0.15%
2020/08/27	0	0.00	2	27.65	27.40	-2	6,824	-0.03%
2020/08/25	10	27.70	0	0.00	27.70	10	6,822	0.15%
2020/08/24	0	0.00	5	27.70	27.45	-5	6,819	-0.07%
2020/08/21	11	27.75	0	0.00	27.75	11	6,827	0.16%
2020/08/20	51	26.85	5	26.50	25.80	46	6,782	0.68%
2020/08/19	11	29.59	1	30.60	28.60	10	6,700	0.15%
2020/08/18	11	31.22	6	31.70	30.85	5	6,735	0.07%
2020/08/17	11	31.99	10	31.83	31.55	1	6,751	0.01%
2020/08/14	7	32.31	9	32.10	31.80	-2	6,747	-0.03%
2020/08/13	8	32.31	10	32.41	33.05	-2	6,606	-0.03%
2020/08/12	10	29.73	15	29.97	30.10	-5	6,279	-0.08%
2020/08/11	1	27.70	0	0.00	27.40	1	6,228	0.02%
2020/08/10	3	28.25	0	0.00	27.75	3	6,268	0.05%
2020/08/07	4	27.65	4	28.15	28.20	0	6,290	0.00%
2020/08/06	2	28.55	31	29.08	28.20	-29	6,313	-0.46%
2020/08/05	0	0.00	1	29.35	29.15	-1	6,412	-0.02%
2020/08/04	5	28.29	0	0.00	28.85	5	6,458	0.08%
2020/08/03	0	0.00	3	28.00	28.20	-3	6,424	-0.05%
2020/07/31	0	0.00	9	28.44	28.35	-9	6,419	-0.14%
2020/07/30	0	0.00	20	27.65	27.75	-20	6,375	-0.31%
2020/07/29	16	26.98	5	27.05	27.30	11	6,357	0.17%
2020/07/28	50	27.06	23	28.61	26.60	27	6,282	0.43%
2020/07/27	35	30.03	1	28.85	28.85	34	6,184	0.55%
2020/07/24	11	31.90	33	32.98	31.80	-22	6,070	-0.36%
2020/07/23	22	31.02	1	31.70	31.20	21	5,660	0.37%
2020/07/22	29	32.20	0	0.00	31.75	29	5,608	0.52%
2020/07/21	16	30.90	1	31.00	31.75	15	5,490	0.27%
2020/07/20	8	28.36	11	28.99	30.20	-3	5,490	-0.05%
2020/07/17	0	0.00	2	30.05	29.25	-2	5,456	-0.04%
2020/07/15	11	29.69	8	30.02	29.55	3	5,381	0.06%
2020/07/14	13	30.88	0	0.00	30.75	13	5,345	0.24%
2020/07/13	3	31.05	0	0.00	31.50	3	5,304	0.06%
2020/07/10	1	32.10	12	31.47	31.50	-11	5,255	-0.21%
2020/07/09	7	35.34	60	34.38	34.00	-53	5,149	-1.03%
2020/07/08	4	34.96	18	34.86	35.25	-14	5,049	-0.28%
2020/07/07	108	35.57	60	36.18	35.35	48	4,966	0.97%	大買/
2020/07/06	178	34.36	164	35.18	35.30	14	4,304	0.33%	大買/大賣/
2020/07/03	173	31.51	180	31.97	32.10	-7	4,067	-0.17%	大買/大賣/
2020/07/02	19	27.70	4.1	28.30	29.20	14.9	3,614	0.41%
2020/07/01	74	25.94	26	26.33	26.55	48	3,275	1.47%
2020/06/30	7	24.21	2	24.80	24.25	5	2,928	0.17%
2020/06/24	4	23.45	0	0.00	23.30	4	2,747	0.15%
2020/06/23	6	23.00	0	0.00	23.05	6	2,692	0.22%
2020/06/22	3	23.88	0	0.00	23.45	3	2,670	0.11%
2020/06/19	3	24.23	12	24.02	24.35	-9	2,548	-0.35%
2020/06/17	1	22.05	2	22.20	22.10	-1	2,350	-0.04%
2020/06/16	2	22.20	11	21.93	22.15	-9	2,328	-0.39%
2020/06/15	1	21.80	48	22.08	21.30	-47	2,314	-2.03%
2020/06/12	20	20.43	0	0.00	21.10	20	2,282	0.88%
2020/06/11	17	21.19	2	21.50	21.10	15	2,307	0.65%
2020/06/10	6	21.92	5	22.50	22.35	1	2,333	0.04%
2020/06/09	2	22.43	0	0.00	22.05	2	2,337	0.09%
2020/06/08	10	23.45	83	23.55	22.65	-73	2,335	-3.13%
2020/06/05	1	23.85	0	0.00	23.65	1	2,302	0.04%
2020/06/03	0	0.00	5	23.45	23.55	-5	2,250	-0.22%
2020/06/02	0	0.00	4	24.25	23.35	-4	2,249	-0.18%
2020/05/28	29	23.61	0	0.00	23.25	29	2,163	1.34%
2020/05/25	6	24.83	5	24.70	24.75	1	2,046	0.05%
2020/05/22	5	23.69	0	0.00	23.50	5	1,933	0.26%
2020/05/21	21	23.61	123	23.89	23.90	-102	1,837	-5.55%	大賣/鉅額交易
2020/05/20	8	21.73	0	0.00	21.75	8	1,726	0.46%
2020/05/18	48	21.21	2	22.35	20.95	46	1,723	2.67%
2020/05/15	72	21.47	0	0.00	22.45	72	1,652	4.36%
2020/05/14	60	22.92	0	0.00	22.50	60	1,597	3.76%
2020/05/13	0	0.00	31	23.35	23.90	-31	1,555	-1.99%
2020/05/12	5	23.70	20	22.75	23.80	-15	1,517	-0.99%
2020/05/11	0	0.00	4	21.99	22.40	-4	1,391	-0.29%
2020/04/29	0	0.00	2	18.30	18.90	-2	1,251	-0.16%
2020/04/24	1	16.65	5	16.20	16.10	-4	1,224	-0.33%
2020/04/23	5	16.60	2	16.60	16.60	3	1,194	0.25%
2020/04/16	1	15.50	1	15.45	15.80	0	1,261	0.00%
2020/04/09	5	15.10	11	14.80	14.80	-6	1,574	-0.38%
2020/04/08	5	13.95	0	0.00	14.45	5	1,647	0.30%
2020/04/07	0	0.00	10	12.80	13.15	-10	1,951	-0.51%
2020/04/01	0	0.00	104	11.51	12.30	-104	1,989	-5.23%	大賣/鉅額交易
2020/03/31	0	0.00	8	11.40	11.35	-8	1,992	-0.40%
2020/03/27	0	0.00	21	11.37	11.35	-21	2,056	-1.02%
2020/03/23	1	10.25	0	0.00	10.25	1	2,125	0.05%
2020/03/19	0	0.00	104	10.51	10.50	-104	2,126	-4.89%	大賣/鉅額交易
2020/03/18	10	11.85	10	13.00	11.65	0	2,116	0.00%
2020/03/17	14	12.68	174	13.01	12.65	-160	2,135	-7.49%	大賣/鉅額交易
2020/03/16	2	14.05	1	15.80	14.05	1	2,185	0.05%
2020/03/13	0	0.00	32	15.60	15.60	-32	2,142	-1.49%
2020/03/12	65.2	17.30	10	17.33	17.30	55.2	2,114	2.61%
2020/03/10	0	0.00	1	19.35	19.40	-1	2,077	-0.05%
2020/03/09	0	0.00	3	19.55	19.30	-3	2,079	-0.14%
2020/03/06	28	19.88	52	20.30	19.80	-24	2,076	-1.16%
2020/03/05	10	19.97	13	20.13	19.95	-3	2,070	-0.14%
2020/03/04	0	19.90	0	0.00	19.80	0	2,075	0.00%
2020/03/03	5	20.05	0	0.00	19.80	5	2,086	0.24%
2020/03/02	12	19.10	5	19.75	19.50	7	2,101	0.33%
2020/02/27	44	19.96	0	0.00	19.70	44	2,111	2.08%
2020/02/25	7	20.24	0	0.00	20.40	7	2,122	0.33%
2020/02/24	13	20.47	0	0.00	20.50	13	2,139	0.61%
2020/02/21	24	20.98	0	0.00	20.95	24	2,151	1.12%
2020/02/20	18	21.46	10	21.66	21.25	8	2,202	0.36%
2020/02/19	2	21.10	33	21.44	21.35	-31	2,210	-1.40%
2020/02/18	16	20.81	1	20.90	20.75	15	2,194	0.68%
2020/02/17	13	20.86	5	21.30	20.95	8	2,210	0.36%
2020/02/14	7	21.04	34	21.19	21.30	-27	2,257	-1.20%
2020/02/13	3	21.55	20	21.50	21.10	-17	2,263	-0.75%
2020/02/12	0	0.00	16	21.23	21.10	-16	2,271	-0.70%
2020/02/11	1	21.10	25	21.02	20.80	-24	2,270	-1.06%
2020/02/10	32	19.66	0	0.00	20.50	32	2,299	1.39%
2020/02/07	36	20.40	0	0.00	20.25	36	2,345	1.53%
2020/02/06	10	21.05	0	0.00	21.20	10	2,381	0.42%
2020/02/05	16	20.71	5	20.81	20.75	11	2,487	0.44%
2020/02/04	0	0.00	36	21.14	21.10	-36	2,567	-1.40%
2020/02/03	23	19.51	0	0.00	19.70	23	2,565	0.90%
2020/01/31	24	21.42	0	0.00	21.45	24	2,600	0.92%
2020/01/30	52	22.47	0	0.00	22.35	52	2,811	1.85%
2020/01/20	5	24.65	0	0.00	24.80	5	2,962	0.17%
2020/01/17	23	24.65	3	24.70	24.70	20	3,082	0.65%
2020/01/16	40	25.07	6	25.18	25.00	34	3,070	1.11%
2020/01/15	2	25.75	3	25.28	25.35	-1	3,060	-0.03%
2020/01/14	2	25.40	80	25.48	25.65	-78	3,036	-2.57%
2020/01/13	4	24.25	0	0.00	24.65	4	2,964	0.13%
2020/01/10	4	24.05	0	0.00	24.15	4	2,959	0.14%
2020/01/09	0	0.00	1	24.55	24.35	-1	3,019	-0.03%
2020/01/08	50	24.71	0	0.00	24.20	50	3,003	1.66%
2020/01/07	12	25.21	45	26.26	25.20	-33	2,965	-1.11%
2020/01/06	5.3	25.70	64	25.63	25.50	-58.7	2,817	-2.08%
2020/01/03	28	25.34	44	26.01	25.05	-16	2,734	-0.59%
2020/01/02	12	25.42	16	25.70	25.75	-4	2,654	-0.15%
2019/12/31	11	24.64	60	25.44	25.55	-49	2,553	-1.92%
2019/12/30	36	24.01	11	24.10	23.90	25	2,237	1.12%
2019/12/26	13	23.74	0	0.00	23.50	13	2,256	0.58%
2019/12/25	0	0.00	10	23.45	23.60	-10	2,248	-0.44%
2019/12/24	2	23.80	7	23.56	23.25	-5	2,250	-0.22%
2019/12/23	15	23.27	5	23.50	23.20	10	2,242	0.45%
2019/12/20	4	23.30	5	23.50	23.35	-1	2,311	-0.04%
2019/12/19	13	23.60	21	23.87	23.40	-8	2,438	-0.33%
2019/12/18	12	23.20	2	23.10	23.05	10	2,398	0.42%
2019/12/17	8	23.25	0	0.00	23.25	8	2,384	0.34%
2019/12/16	5	23.50	1	23.50	23.50	4	2,375	0.17%
2019/12/13	5	23.30	0	0.00	23.20	5	2,367	0.21%
2019/12/12	22	23.32	34	23.40	23.25	-12	2,349	-0.51%
2019/12/11	41	25.01	30	24.95	24.00	11	2,311	0.48%
2019/12/10	8	23.60	1	23.85	23.60	7	2,205	0.32%
2019/12/06	0	0.00	2	24.00	23.80	-2	2,190	-0.09%
2019/12/05	12	23.92	11	24.29	23.80	1	2,186	0.05%
2019/12/04	5	24.05	0	0.00	24.15	5	2,186	0.23%
2019/12/03	2	24.00	0	0.00	24.05	2	2,179	0.09%
2019/12/02	0	0.00	4	24.18	23.60	-4	2,178	-0.18%
2019/11/29	28	23.93	0	0.00	23.90	28	2,198	1.27%
2019/11/28	5	24.40	0	0.00	24.20	5	2,190	0.23%
2019/11/27	0	0.00	4	24.25	24.35	-4	2,183	-0.18%
2019/11/26	12	24.08	0	0.00	23.90	12	2,162	0.55%
2019/11/25	2	24.80	0	0.00	24.20	2	2,147	0.09%
2019/11/22	0	0.00	1	25.30	24.85	-1	2,135	-0.05%
2019/11/21	8	24.33	0	0.00	24.75	8	2,131	0.38%
2019/11/20	20	24.78	20	24.80	24.80	0	2,110	0.00%
2019/11/19	29	25.73	62	25.65	25.50	-33	2,120	-1.56%
2019/11/18	30	25.24	1	25.30	24.90	29	2,062	1.41%
2019/11/15	9	24.83	4	24.70	24.85	5	2,045	0.24%
2019/11/14	13	24.76	0	0.00	24.60	13	2,032	0.64%
2019/11/13	18	25.24	43	24.87	25.10	-25	2,016	-1.24%
2019/11/11	34	23.83	1	23.95	23.45	33	1,949	1.69%
2019/11/08	0	0.00	5	24.70	24.95	-5	1,925	-0.26%
2019/11/07	9	24.51	0	0.00	24.50	9	1,905	0.47%
2019/11/06	18	25.50	9	25.76	25.15	9	1,866	0.48%
2019/11/05	17	26.75	1	26.80	26.35	16	1,813	0.88%
2019/11/04	7	28.10	18	28.16	27.60	-11	1,767	-0.62%
2019/11/01	6	25.98	51	27.27	27.45	-45	1,654	-2.72%
2019/10/31	0	0.00	1	26.20	25.60	-1	1,565	-0.06%
2019/10/30	1	26.25	1	26.00	26.40	0	1,532	0.00%
2019/10/29	65	25.83	13	27.25	25.85	52	1,464	3.55%
2019/10/28	22	24.74	164	25.28	25.95	-142	1,234	-11.50%	大賣/鉅額交易
2019/10/25	13	23.53	137	23.26	23.60	-124	1,054	-11.76%	大賣/鉅額交易
2019/10/23	26	22.42	1	22.40	22.30	25	939	2.66%
2019/10/22	0	0.00	21	23.22	22.55	-21	940	-2.23%
2019/10/18	10	22.75	0	0.00	22.60	10	947	1.06%
2019/10/17	1	23.30	37	22.79	23.10	-36	928	-3.88%
2019/10/16	5	21.63	0	0.00	21.55	5	848	0.59%
2019/10/15	0	0.00	5	21.86	21.80	-5	848	-0.59%
2019/10/14	0	0.00	1	21.55	21.40	-1	846	-0.12%
2019/10/09	18	21.41	0	0.00	21.10	18	845	2.13%
2019/10/08	12	21.70	0	0.00	21.50	12	844	1.42%
2019/10/07	23	21.95	8	22.55	21.75	15	845	1.77%
2019/10/04	13	22.30	0	0.00	22.55	13	854	1.52%
2019/10/03	0	0.00	8	22.83	22.75	-8	849	-0.94%
2019/10/02	0	0.00	29	22.40	22.60	-29	843	-3.44%
2019/09/27	57	21.72	0	0.00	21.65	57	832	6.85%
2019/09/25	2	22.70	12	22.99	22.30	-10	787	-1.27%
2019/09/24	0	0.00	84	21.99	22.75	-84	705	-11.91%
2019/09/17	4	20.00	0	0.00	20.05	4	586	0.68%
2019/09/16	8	20.30	0	0.00	20.20	8	588	1.36%
2019/09/11	5	20.60	0	0.00	20.50	5	598	0.84%
2019/09/06	0	0.00	1	21.10	21.05	-1	678	-0.15%
2019/09/05	5	21.45	0	0.00	21.05	5	675	0.74%
2019/09/04	0	0.00	3	21.23	21.10	-3	681	-0.44%
2019/09/03	2	21.80	2	21.75	21.10	0	674	0.00%
2019/09/02	2	20.50	0	0.00	20.50	2	644	0.31%
2019/08/30	8	20.55	4	20.75	20.65	4	642	0.62%
2019/08/28	4	20.18	0	0.00	20.25	4	638	0.63%
2019/08/26	2	19.60	0	0.00	19.65	2	633	0.32%
2019/08/22	0	0.00	24	21.33	21.25	-24	619	-3.87%
2019/08/15	4	19.50	0	0.00	19.90	4	588	0.68%
2019/08/14	1	19.70	0	0.00	19.85	1	596	0.17%
2019/08/13	12	19.45	0	0.00	19.25	12	596	2.01%
2019/08/12	6	19.65	0	0.00	19.70	6	601	1.00%
2019/08/05	16	19.60	0	0.00	19.55	16	601	2.66%
2019/08/02	8	20.50	0	0.00	20.15	8	599	1.33%
2019/07/31	3	21.10	0	0.00	21.15	3	602	0.50%
2019/07/30	48	21.79	6	21.58	21.40	42	600	7.00%
2019/07/29	16	22.73	0	0.00	22.40	16	596	2.68%
2019/07/26	5	22.80	0	0.00	23.00	5	587	0.85%
2019/07/25	0	0.00	27	23.27	22.85	-27	586	-4.60%
2019/07/24	0	0.00	3	23.15	22.75	-3	573	-0.52%
2019/07/23	1	22.80	52	22.81	22.75	-51	572	-8.91%
2019/07/18	28	21.60	0	0.00	21.40	28	567	4.94%
2019/07/17	36	22.28	0	0.00	22.15	36	567	6.34%
2019/07/16	0	0.00	3	22.93	22.45	-3	571	-0.52%
2019/07/15	0	0.00	14	22.71	22.40	-14	576	-2.43%
2019/07/11	2	22.05	10	22.22	22.20	-8	589	-1.36%
2019/07/10	8	22.25	1	22.50	22.15	7	602	1.16%
2019/07/08	1	22.10	0	0.00	22.25	1	614	0.16%
2019/07/05	9	22.86	5	22.90	22.70	4	606	0.66%
2019/07/03	9	21.30	0	0.00	21.35	9	571	1.57%
2019/07/01	0	0.00	7	21.43	21.25	-7	584	-1.20%
2019/06/28	8	20.95	0	0.00	20.85	8	583	1.37%
2019/06/27	8	21.38	0	0.00	21.10	8	590	1.36%
2019/06/26	0	0.00	8	20.93	21.10	-8	596	-1.34%
2019/06/25	0	0.00	1	21.30	20.65	-1	601	-0.17%
2019/06/24	9	20.31	0	0.00	20.20	9	607	1.48%
2019/06/21	24	21.05	0	0.00	20.95	24	609	3.94%
2019/06/20	24	21.43	0	0.00	21.30	24	633	3.79%
2019/06/19	2	21.10	0	0.00	21.20	2	658	0.30%
2019/06/18	16	21.05	0	0.00	21.05	16	702	2.28%
2019/06/17	4	21.75	1	21.20	21.20	3	710	0.42%
2019/06/14	0	0.00	5	21.37	21.75	-5	698	-0.72%
2019/06/13	10	19.77	2	19.95	19.80	8	700	1.14%
2019/06/12	0	0.00	2	19.60	20.15	-2	704	-0.28%
2019/06/10	2	18.75	0	0.00	18.95	2	717	0.28%
2019/06/06	0	0.00	1	19.10	19.00	-1	728	-0.14%
2019/06/05	16	19.39	14	19.80	19.30	2	737	0.27%
2019/06/04	4	19.40	13	19.59	19.50	-9	754	-1.19%
2019/06/03	3	19.45	0	0.00	19.45	3	813	0.37%
2019/05/29	0	0.00	3	19.53	19.35	-3	878	-0.34%
2019/05/28	0	0.00	40	19.38	19.60	-40	902	-4.43%
2019/05/27	0	0.00	10	19.25	18.95	-10	963	-1.04%
2019/05/24	0	0.00	12	18.98	18.90	-12	1,039	-1.15%
2019/05/23	8	18.53	8	18.95	18.90	0	1,137	0.00%
2019/05/22	3	19.35	0	0.00	19.05	3	1,322	0.23%
2019/05/21	5	18.23	2	19.50	19.55	3	1,414	0.21%
2019/05/20	0	0.00	1	19.20	18.90	-1	1,409	-0.07%
2019/05/17	40	19.97	0	0.00	19.50	40	1,411	2.83%
2019/05/16	0	0.00	24	20.68	20.35	-24	1,407	-1.71%
2019/05/14	4	19.40	0	0.00	20.15	4	1,406	0.28%
2019/05/13	5	20.15	4	20.75	20.10	1	1,416	0.07%
2019/05/10	22	20.54	0	0.00	20.35	22	1,417	1.55%
2019/05/09	2	21.10	0	0.00	20.45	2	1,416	0.14%
2019/05/08	2	21.35	1	21.75	21.70	1	1,415	0.07%
2019/05/06	12	22.58	0	0.00	22.35	12	1,436	0.84%
2019/04/29	2	22.20	0	0.00	22.00	2	1,429	0.14%
2019/04/26	15	23.13	0	0.00	23.00	15	1,429	1.05%
2019/04/25	0	0.00	2	24.25	23.85	-2	1,427	-0.14%
2019/04/23	29	24.56	6	24.51	24.40	23	1,436	1.60%
2019/04/19	9	24.86	0	0.00	24.90	9	1,446	0.62%
2019/04/18	4	25.15	0	0.00	25.15	4	1,458	0.27%
2019/04/17	45	25.67	0	0.00	25.50	45	1,496	3.01%
2019/04/16	5	25.70	0	0.00	25.80	5	1,506	0.33%
2019/04/15	7	25.55	32	25.85	25.40	-25	1,551	-1.61%
2019/04/12	6	25.43	0	0.00	25.30	6	1,556	0.39%
2019/04/11	1	25.80	0	0.00	25.85	1	1,592	0.06%
2019/04/10	1	26.25	0	0.00	25.90	1	1,658	0.06%
2019/04/09	22	26.36	0	0.00	26.10	22	1,669	1.32%
2019/04/08	5	27.09	2	27.10	27.30	3	1,658	0.18%
2019/04/03	0	0.00	14	27.13	27.05	-14	1,656	-0.85%
2019/04/02	0	0.00	13	26.60	26.65	-13	1,675	-0.78%
2019/04/01	4	26.35	3	26.63	26.25	1	1,715	0.06%
2019/03/29	0	0.00	2	26.50	26.25	-2	1,704	-0.12%
2019/03/28	4	25.98	0	0.00	26.15	4	1,694	0.24%
2019/03/27	4	25.90	12	25.81	25.85	-8	1,688	-0.47%
2019/03/26	4	25.00	1	25.00	25.00	3	1,669	0.18%
2019/03/25	24	25.24	0	0.00	25.15	24	1,669	1.44%
2019/03/22	37	26.59	0	0.00	26.50	37	1,647	2.25%
2019/03/21	11	28.08	36	28.62	27.65	-25	1,621	-1.54%
2019/03/20	0	0.00	5	28.10	27.70	-5	1,599	-0.31%
2019/03/19	8	28.00	0	0.00	27.75	8	1,598	0.50%
2019/03/18	1	28.10	13	28.30	27.80	-12	1,586	-0.76%
2019/03/15	10	27.23	0	0.00	27.20	10	1,573	0.64%
2019/03/14	5	27.70	0	0.00	27.15	5	1,600	0.31%
2019/03/13	2	27.20	0	0.00	27.45	2	1,604	0.12%
2019/03/12	4	27.18	0	0.00	27.20	4	1,647	0.24%
2019/03/08	20	27.04	1	27.25	27.45	19	1,661	1.14%
2019/03/07	1	28.20	0	0.00	27.85	1	1,644	0.06%
2019/03/06	8	27.23	0	0.00	27.65	8	1,588	0.50%
2019/03/05	34	27.70	0	0.00	27.45	34	1,581	2.15%
2019/02/27	30	27.57	2	27.80	28.10	28	1,531	1.83%
2019/02/26	6	27.72	0	0.00	28.10	6	1,509	0.40%
2019/02/25	0	0.00	18	28.31	28.50	-18	1,456	-1.24%
2019/02/22	0	27.00	0	0.00	27.15	0	1,379	0.00%
2019/02/21	44	26.79	11	26.80	27.15	33	1,278	2.58%
2019/02/20	20	24.80	74	23.96	24.95	-54	1,096	-4.93%
2019/02/18	19	22.32	0	0.00	22.30	19	1,003	1.89%
2019/02/12	0	0.00	26	23.35	23.25	-26	1,025	-2.54%
2019/01/30	0	0.00	2	22.78	22.55	-2	1,042	-0.19%
2019/01/29	0	0.00	3	22.80	22.50	-3	1,039	-0.29%
2019/01/28	0	0.00	16	22.99	22.60	-16	1,031	-1.55%
2019/01/24	0	0.00	12	22.25	21.95	-12	1,011	-1.19%
2019/01/22	14	21.85	14	22.26	21.80	0	1,018	0.00%
2019/01/21	0	0.00	10	22.08	21.80	-10	1,011	-0.99%
2019/01/18	8	21.83	0	0.00	21.85	8	1,009	0.79%
2019/01/17	8	22.33	0	0.00	22.25	8	1,015	0.79%
2019/01/15	0	0.00	6	22.78	22.70	-6	1,001	-0.60%
2019/01/11	43	22.79	1	22.90	22.65	42	980	4.28%
2019/01/10	5	23.26	0	0.00	23.45	5	962	0.52%
2019/01/09	45	23.31	3	23.78	22.90	42	942	4.45%
2019/01/08	2	23.60	1	23.45	23.50	1	895	0.11%
2019/01/07	3	23.97	13	24.53	23.90	-10	880	-1.14%
2019/01/04	9	22.48	5	22.65	23.00	4	827	0.48%
2019/01/03	3	23.65	2	23.95	23.00	1	812	0.12%
2019/01/02	1	23.00	1	23.15	23.55	0	771	0.00%
2018/12/26	42	21.75	20	21.10	21.10	22	679	3.24%
2018/12/25	0	0.00	10	21.91	21.80	-10	670	-1.49%
2018/12/24	1	21.60	5	21.44	22.15	-4	633	-0.63%
2018/12/21	2	19.75	6	20.30	20.20	-4	595	-0.67%
2018/12/20	2	19.80	0	0.00	19.95	2	597	0.33%
2018/12/18	18	20.19	0	0.00	20.00	18	596	3.02%
2018/12/17	1	21.00	0	0.00	20.95	1	588	0.17%
2018/12/13	0	0.00	16	21.93	21.75	-16	577	-2.77%
2018/12/12	0	0.00	2	21.30	21.25	-2	552	-0.36%
2018/12/10	1	21.20	1	21.45	20.45	0	536	0.00%
2018/12/07	0	0.00	21	20.90	21.10	-21	496	-4.23%
2018/12/06	4	19.45	0	0.00	19.45	4	466	0.86%
2018/12/05	2	21.43	2	23.50	21.40	0	454	0.00%
2018/12/04	0	0.00	2	20.45	21.50	-2	409	-0.49%
2018/12/03	0	0.00	1	20.20	20.00	-1	388	-0.26%
2018/11/30	0	0.00	10	19.60	19.60	-10	378	-2.64%
2018/11/29	0	0.00	1	19.80	19.25	-1	374	-0.27%
2018/11/16	0	0.00	4	17.78	17.50	-4	365	-1.09%
2018/11/15	0	0.00	8	17.33	17.10	-8	366	-2.18%
2018/11/14	0	0.00	12	17.03	16.70	-12	367	-3.26%
2018/11/12	20	17.70	0	0.00	17.70	20	376	5.31%
2018/11/09	1	18.80	20	18.20	18.15	-19	377	-5.04%
2018/11/08	4	17.60	48	18.35	18.50	-44	354	-12.40%
2018/11/07	0	0.00	4	16.55	16.85	-4	328	-1.22%
2018/11/01	0	0.00	6	16.28	16.25	-6	341	-1.75%
2018/10/31	0	0.00	6	16.15	16.15	-6	344	-1.74%
2018/10/30	0	0.00	18	15.78	15.80	-18	343	-5.24%
2018/10/29	2	14.80	24	15.28	15.35	-22	338	-6.50%
2018/10/26	0	0.00	6	15.48	15.15	-6	337	-1.78%
2018/10/25	25	15.74	0	0.00	15.55	25	336	7.44%
2018/10/22	0	0.00	12	17.23	17.25	-12	324	-3.70%
2018/10/19	4	16.50	0	0.00	16.70	4	327	1.22%
2018/10/18	2	16.55	0	0.00	16.70	2	328	0.61%
2018/10/17	0	0.00	4	17.05	16.90	-4	330	-1.21%
2018/10/16	3	16.45	0	0.00	16.50	3	338	0.89%
2018/10/15	8	16.33	0	0.00	16.05	8	345	2.32%
2018/10/12	30	16.34	0	0.00	16.45	30	349	8.58%
2018/10/11	17	17.30	0	0.00	17.30	17	391	4.34%
2018/10/09	20	19.50	0	0.00	19.20	20	377	5.30%
2018/10/05	25	19.70	0	0.00	19.70	25	388	6.44%
2018/10/02	0	0.00	8	20.80	20.85	-8	401	-1.99%
2018/09/28	0	0.00	30	21.13	20.65	-30	416	-7.20%
2018/09/27	0	0.00	24	20.51	20.40	-24	425	-5.63%
2018/09/25	2	19.90	11	20.45	20.05	-9	451	-2.00%
2018/09/20	12	20.21	0	0.00	20.15	12	592	2.02%
2018/09/14	2	21.05	0	0.00	21.10	2	608	0.33%
2018/09/12	8	19.84	0	0.00	20.00	8	630	1.27%
2018/09/11	14	19.56	0	0.00	19.95	14	654	2.14%
2018/09/10	13	20.69	2	20.70	20.25	11	664	1.66%
2018/09/07	12	21.48	1	21.90	21.30	11	669	1.64%
2018/09/03	0	0.00	8	23.18	22.50	-8	819	-0.98%
2018/08/27	0	0.00	6	22.52	22.60	-6	1,245	-0.48%
2018/08/23	3	20.20	36	22.11	22.60	-33	1,301	-2.54%
2018/08/22	0	0.00	4	21.80	21.35	-4	1,294	-0.31%
2018/08/20	8	21.05	0	0.00	20.60	8	1,355	0.59%
2018/08/16	8	21.98	0	0.00	22.25	8	1,342	0.60%
2018/08/15	9	22.64	2	22.65	22.55	7	1,341	0.52%
2018/08/13	27	23.29	0	0.00	22.70	27	1,351	2.00%
2018/08/10	14	24.34	0	0.00	24.20	14	1,342	1.04%
2018/08/08	0	0.00	3	25.25	24.90	-3	1,343	-0.22%
2018/08/07	16	24.81	0	0.00	24.55	16	1,342	1.19%
2018/08/06	15	25.28	0	0.00	25.15	15	1,339	1.12%
2018/07/26	1	26.20	1	26.15	25.80	0	1,367	0.00%
2018/07/24	0	0.00	1	25.70	26.05	-1	1,367	-0.07%
2018/07/23	12	25.84	2	25.55	25.60	10	1,382	0.72%
2018/07/20	2	26.65	3	26.83	26.55	-1	1,380	-0.07%
2018/07/18	3	27.20	3	26.62	26.40	0	1,374	0.00%
2018/07/16	0	0.00	1	25.80	25.80	-1	1,326	-0.08%
2018/07/11	0	0.00	1	25.20	25.45	-1	1,340	-0.07%
2018/07/09	1	25.90	1	26.10	26.00	0	1,332	0.00%
2018/07/06	3	25.50	2	26.10	26.20	1	1,334	0.07%
2018/07/05	1	26.65	0	0.00	25.60	1	1,355	0.07%
2018/07/04	1	26.25	1	26.30	26.45	0	1,347	0.00%
2018/07/02	0	0.00	7	29.16	27.50	-7	1,337	-0.52%
2018/06/29	0	0.00	22	27.71	28.20	-22	1,264	-1.74%
2018/06/26	1	25.80	0	0.00	25.75	1	1,261	0.08%
2018/06/25	0	0.00	5	26.60	26.50	-5	1,316	-0.38%
2018/06/22	5	26.75	8	26.85	26.75	-3	1,383	-0.22%
2018/06/20	28	26.74	0	0.00	26.80	28	1,375	2.03%
2018/06/19	10	28.16	1	28.35	28.10	9	1,370	0.66%
2018/06/14	1	29.70	0	0.00	29.25	1	1,349	0.07%
2018/06/13	31	30.03	0	0.00	29.65	31	1,335	2.32%
2018/06/12	3	31.45	22	31.55	30.60	-19	1,302	-1.46%
2018/06/11	1	30.20	7	30.05	30.05	-6	1,241	-0.48%
2018/06/08	10	31.21	42	31.34	30.70	-32	1,223	-2.62%
2018/06/07	23	30.23	20	29.60	29.45	3	1,097	0.27%
2018/06/06	14	30.50	3	30.03	30.10	11	1,089	1.01%
2018/06/05	2	29.93	18	30.74	29.50	-16	1,049	-1.52%
2018/06/04	7	29.89	17	30.59	30.60	-10	993	-1.01%
2018/06/01	5	27.57	71	27.44	28.05	-66	854	-7.72%
2018/05/30	0	0.00	19	26.06	25.80	-19	799	-2.38%
2018/05/29	4	27.50	0	0.00	26.85	4	792	0.50%
2018/05/28	53	26.03	53	27.05	27.05	0	769	0.00%
2018/05/24	15	24.37	0	0.00	24.55	15	742	2.02%
2018/05/21	2	24.70	2	24.95	24.80	0	765	0.00%
2018/05/17	0	0.00	1	24.05	24.35	-1	773	-0.13%
2018/05/16	1	23.60	0	0.00	23.60	1	778	0.13%
2018/05/15	2	23.65	0	0.00	23.65	2	788	0.25%
2018/05/09	0	0.00	9	25.08	24.50	-9	883	-1.02%
2018/05/07	5	24.08	0	0.00	23.65	5	943	0.53%
2018/05/02	2	23.90	0	0.00	23.70	2	1,020	0.20%
2018/04/27	10	23.40	0	0.00	23.70	10	1,038	0.96%
2018/04/26	4	25.73	0	0.00	24.40	4	1,029	0.39%
2018/04/25	6	25.97	0	0.00	26.05	6	1,025	0.58%
2018/04/24	7	26.41	0	0.00	26.40	7	1,027	0.68%
2018/04/23	2	27.20	0	0.00	27.40	2	1,028	0.19%
2018/04/20	12	26.87	6	26.92	26.90	6	1,036	0.58%
2018/04/18	5	26.75	0	0.00	26.80	5	1,047	0.48%
2018/04/17	47	27.19	0	0.00	26.75	47	1,084	4.34%
2018/04/16	0	0.00	1	28.30	27.90	-1	1,081	-0.09%
2018/04/12	0.9	29.00	0	0.00	28.70	0.9	1,097	0.08%
2018/04/11	4	29.03	1	28.15	29.10	3	1,103	0.27%
2018/04/09	0.3	28.00	0	0.00	27.60	0.3	1,115	0.03%
2018/04/03	1.1	27.86	0	0.00	28.00	1.1	1,128	0.10%
2018/04/02	1	28.80	0	0.00	28.35	1	1,130	0.09%
2018/03/31	0.1	29.55	1	29.40	29.35	-1	1,132	-0.08%
2018/03/30	26	29.35	0	0.00	29.25	26	1,161	2.24%
2018/03/29	8	30.50	0	0.00	29.95	8	1,310	0.61%
2018/03/28	23	30.36	5.7	30.38	30.80	17.3	1,362	1.27%
2018/03/27	1	29.90	3	30.52	30.55	-2	1,417	-0.14%
2018/03/26	0	0.00	1	27.70	27.80	-1	1,389	-0.07%
2018/03/23	2	27.58	1	28.30	27.70	1	1,478	0.07%
2018/03/22	0	0.00	4	29.50	28.95	-4	1,480	-0.27%
2018/03/13	2	29.75	0	0.00	29.75	2	1,711	0.12%
2018/03/08	0	0.00	2	29.60	29.70	-2	2,010	-0.10%
2018/02/27	0	0.00	12	30.19	29.70	-12	2,961	-0.41%
2018/02/23	0	0.00	1	30.10	29.50	-1	2,959	-0.03%
2018/02/09	15	28.70	0	0.00	28.85	15	2,928	0.51%
2018/02/07	6	32.04	0	0.00	30.70	6	2,908	0.21%
2018/02/06	26	31.32	0	0.00	30.65	26	2,903	0.90%
2018/02/02	5	35.00	0	0.00	34.90	5	2,883	0.17%
2018/02/01	0	0.00	10	36.80	36.05	-10	2,876	-0.35%
2018/01/31	0	0.00	11	35.91	36.60	-11	2,849	-0.39%
2018/01/30	10	36.20	17	36.28	35.35	-7	2,811	-0.25%
2018/01/29	2	35.65	10	35.65	35.70	-8	2,777	-0.29%
2018/01/26	0	0.00	10	35.19	35.15	-10	2,757	-0.36%
2018/01/25	20	35.23	1	34.90	35.05	19	2,736	0.69%
2018/01/22	8	32.58	0	0.00	32.70	8	2,691	0.30%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	1	33.70	33.75	-1	2,679	-0.04%
2018/01/15	1	33.30	1	33.50	33.05	0	2,665	0.00%
2018/01/12	3	33.15	3	33.53	33.20	0	2,666	0.00%
2018/01/11	25	31.62	2	33.45	33.65	23	2,656	0.87%
2018/01/10	6	33.01	2	33.15	32.65	4	2,618	0.15%
2018/01/09	1	33.85	1	34.10	33.85	0	2,609	0.00%
2018/01/05	1	34.85	1	35.55	34.90	0	2,605	0.00%
2018/01/04	4	35.01	2	35.28	35.10	2	2,596	0.08%
2018/01/03	5	34.21	3	34.65	34.15	2	2,574	0.08%
2018/01/02	13	34.66	0	0.00	34.80	13	2,556	0.51%