華星光 (4979)-富邦-高雄券商分點個股進出

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
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
10,008張
產業
上櫃通信網路類股
380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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/28	13.1	149.04	23	149.50	148.00	-9.9	5,636	-0.18%
2024/05/27	16	149.19	22	148.84	149.00	-6	5,556	-0.11%
2024/05/24	83.2	141.77	38	140.25	139.50	45.2	5,604	0.81%
2024/05/23	27	137.22	30.4	139.63	143.50	-3.4	5,415	-0.06%
2024/05/22	6	128.91	20.1	129.85	130.50	-14.1	5,258	-0.27%
2024/05/21	0	0.00	3	119.00	119.00	-3	5,254	-0.06%
2024/05/20	0.1	120.50	0	0.00	119.00	0.1	5,614	0.00%
2024/05/17	3	120.67	1.3	119.90	119.50	1.7	6,082	0.03%
2024/05/16	12	123.25	46	122.15	120.00	-34	6,280	-0.54%
2024/05/15	4	121.00	4	122.88	123.00	0	6,356	0.00%
2024/05/14	6	123.50	17.4	122.67	122.00	-11.4	6,451	-0.18%
2024/05/13	11	120.23	15	121.33	121.50	-4	6,478	-0.06%
2024/05/10	20	122.53	13	120.58	120.50	7	6,533	0.11%
2024/05/09	47	128.17	9.1	125.42	124.00	37.9	6,567	0.58%
2024/05/08	3	125.16	7	122.79	125.50	-4	6,492	-0.06%
2024/05/07	1	121.50	6	119.67	118.00	-5	6,433	-0.08%
2024/05/06	0	0.00	1	119.00	118.00	-1	6,449	-0.02%
2024/05/03	0	120.00	2	120.25	120.00	-2	6,445	-0.03%
2024/05/02	3	118.83	2	119.73	118.00	1	6,453	0.02%
2024/04/30	6	121.08	6	121.17	121.50	0	6,500	0.00%
2024/04/29	6	119.25	10	118.95	120.00	-4	6,604	-0.06%
2024/04/26	0	0.00	6	115.58	115.00	-6	6,617	-0.09%
2024/04/25	7	116.57	5	114.50	114.00	2	6,690	0.03%
2024/04/24	1	114.50	2	115.50	115.00	-1	6,937	-0.01%
2024/04/23	4.3	112.40	1	111.00	112.50	3.3	7,059	0.05%
2024/04/22	2.3	115.33	5	113.60	111.00	-2.7	7,104	-0.04%
2024/04/19	4.1	117.02	6	113.17	118.00	-1.9	7,153	-0.03%
2024/04/18	14	120.64	8.1	118.19	122.00	5.9	7,281	0.08%
2024/04/17	2	118.00	1	117.00	118.50	1	7,544	0.01%
2024/04/16	5.2	108.41	23.3	109.21	108.00	-18.1	7,667	-0.24%
2024/04/15	6	121.42	4.5	119.83	119.50	1.5	7,601	0.02%
2024/04/12	5	127.50	8	127.00	126.50	-3	7,661	-0.04%
2024/04/11	5.8	128.80	3	127.50	126.50	2.8	7,811	0.04%
2024/04/10	14	129.43	13	129.23	131.00	1	7,845	0.01%
2024/04/09	1	123.03	4	123.38	123.00	-3	7,839	-0.04%
2024/04/08	0.1	125.05	4.1	125.00	123.50	-4	7,997	-0.05%
2024/04/03	1	127.00	5	128.00	127.00	-4	8,132	-0.05%
2024/04/02	4	128.50	12	128.21	130.50	-8	8,341	-0.10%
2024/04/01	1	127.47	3	126.17	129.00	-2	8,479	-0.02%
2024/03/29	7	123.65	6	124.08	124.00	1	8,603	0.01%
2024/03/28	20.3	121.66	14.5	122.12	122.00	5.8	8,650	0.07%
2024/03/27	28.5	121.54	27.2	121.04	120.50	1.3	8,756	0.01%
2024/03/26	42.8	132.85	30	133.12	130.00	12.8	8,752	0.15%
2024/03/25	0.2	143.16	15	142.97	144.00	-14.8	8,709	-0.17%
2024/03/22	5	139.00	4.1	139.89	139.00	0.9	8,783	0.01%
2024/03/21	11.4	138.22	27	138.22	138.00	-15.6	8,806	-0.18%
2024/03/20	5.6	144.26	3	142.83	141.00	2.6	8,816	0.03%
2024/03/19	4	149.50	0.5	149.50	147.00	3.5	8,862	0.04%
2024/03/18	4	148.38	6	148.33	148.00	-2	8,978	-0.02%
2024/03/15	0.6	149.00	5	148.50	148.50	-4.4	9,251	-0.05%
2024/03/14	9	150.00	56	148.15	147.50	-47	9,831	-0.48%
2024/03/13	17	154.82	21	154.76	151.50	-4	10,057	-0.04%
2024/03/12	3	154.00	6.1	154.18	154.50	-3.1	9,991	-0.03%
2024/03/11	5.1	153.73	3.1	151.25	154.50	2	10,105	0.02%
2024/03/08	23.2	149.30	15.4	147.24	148.50	7.8	10,127	0.08%
2024/03/07	27	161.10	21.4	162.35	155.00	5.7	10,062	0.06%
2024/03/06	8	159.56	7	160.86	158.00	1	10,002	0.01%
2024/03/05	13	163.73	10.8	162.12	162.00	2.3	10,160	0.02%
2024/03/04	8.3	165.19	38.1	162.31	164.50	-29.8	10,361	-0.29%
2024/03/01	1	156.51	6	157.34	156.00	-5	10,240	-0.05%
2024/02/29	6.1	156.33	10.1	156.05	156.00	-4	10,254	-0.04%
2024/02/27	85.4	162.39	82.5	158.03	157.00	2.9	10,264	0.03%
2024/02/26	29.1	168.13	49	168.94	169.00	-19.9	10,059	-0.20%
2024/02/23	53.1	166.97	16	166.97	165.00	37.1	9,991	0.37%
2024/02/22	21	163.83	22	163.84	162.50	-1	10,087	-0.01%
2024/02/21	44.1	168.96	25.1	168.34	164.50	19	9,981	0.19%
2024/02/20	60.6	161.16	73.3	161.75	161.00	-12.7	9,819	-0.13%
2024/02/19	62	153.60	40.1	154.98	155.00	21.9	9,389	0.23%
2024/02/16	17	149.29	18	150.28	151.00	-1	9,275	-0.01%
2024/02/15	16.1	147.67	12	149.42	149.50	4.1	9,195	0.04%
2024/02/05	5.2	145.50	3	145.17	144.50	2.2	9,111	0.02%
2024/02/02	6.1	149.63	7	146.14	145.00	-0.9	9,144	-0.01%
2024/02/01	3	145.67	0	0.00	146.00	3	9,201	0.03%
2024/01/31	8	143.63	9	144.44	144.00	-1	9,189	-0.01%
2024/01/30	3	144.17	9	144.06	143.50	-6	9,159	-0.07%
2024/01/29	5	140.60	5	140.80	141.50	0	9,156	0.00%
2024/01/26	5	140.40	7	140.14	140.00	-2	9,187	-0.02%
2024/01/25	18.2	143.12	16	142.06	140.00	2.2	9,200	0.02%
2024/01/24	27	146.54	27	146.35	143.00	0	9,279	0.00%
2024/01/23	28.4	145.25	28	146.21	145.50	0.4	9,467	0.00%
2024/01/22	6	141.33	8	142.19	142.50	-2	9,501	-0.02%
2024/01/19	16	138.88	17	138.91	139.00	-1	9,717	-0.01%
2024/01/18	43.2	142.53	31	141.21	138.50	12.2	9,821	0.12%
2024/01/17	20	153.23	19	152.34	150.00	1	9,799	0.01%
2024/01/16	9	151.67	2	150.00	149.50	7	10,251	0.07%
2024/01/15	14.2	152.87	15	153.77	151.00	-0.8	10,264	-0.01%
2024/01/12	12	152.79	10	153.35	151.00	2	10,324	0.02%
2024/01/11	20	151.20	35	151.80	155.00	-15	10,410	-0.14%
2024/01/10	29	142.64	32	142.45	143.50	-3	10,287	-0.03%
2024/01/09	55	140.60	45	139.89	138.50	10	10,458	0.10%
2024/01/08	17	144.44	13	143.77	141.00	4	10,711	0.04%
2024/01/05	14	145.61	23	145.24	143.00	-9	11,319	-0.08%
2024/01/04	39	139.31	42	139.73	141.00	-3	11,466	-0.03%
2024/01/03	18	140.58	16	140.34	139.00	2	11,586	0.02%
2024/01/02	42.3	140.27	36	140.31	140.50	6.3	11,620	0.05%
2023/12/29	28	143.96	20	143.38	144.00	8	11,662	0.07%
2023/12/28	79.1	153.84	45	153.00	146.00	34	11,708	0.29%
2023/12/27	38.1	162.83	34	159.57	157.00	4.1	11,662	0.04%
2023/12/26	37	160.53	35	160.59	165.00	2	11,805	0.02%
2023/12/25	17.1	164.20	10	165.75	162.00	7.1	11,891	0.06%
2023/12/22	45	169.87	44	170.10	168.50	1	12,316	0.01%
2023/12/21	10	173.50	9.1	171.87	174.00	0.9	12,485	0.01%
2023/12/20	8	170.95	29.1	171.85	172.50	-21.1	12,573	-0.17%
2023/12/19	15	164.03	13.1	165.85	167.00	1.9	12,762	0.02%
2023/12/18	26	160.77	22	161.23	161.00	4	13,028	0.03%
2023/12/15	33	163.65	29	163.60	163.00	4	13,440	0.03%
2023/12/14	13	167.77	17	168.21	166.50	-4	14,011	-0.03%
2023/12/13	20	166.58	31	166.15	165.50	-11	14,488	-0.08%
2023/12/12	50	172.97	20	171.58	169.50	30	14,375	0.21%
2023/12/11	51	184.29	42.1	184.17	178.50	8.9	14,695	0.06%
2023/12/08	25	174.24	33.9	175.77	177.50	-8.9	14,104	-0.06%
2023/12/07	4	170.50	8.1	171.38	172.00	-4.1	13,825	-0.03%
2023/12/06	4	173.63	5	172.70	172.00	-1	13,774	-0.01%
2023/12/05	6	173.56	8.1	170.09	174.50	-2.1	13,622	-0.02%
2023/12/04	9.2	171.03	10	171.05	170.50	-0.8	13,532	-0.01%
2023/12/01	10	170.00	11	171.91	171.00	-1	13,401	-0.01%
2023/11/30	13.3	171.55	39	171.30	174.00	-25.8	13,284	-0.19%
2023/11/29	33	169.08	15	168.67	167.00	18	13,092	0.14%
2023/11/28	7	158.57	8	157.56	158.00	-1	12,814	-0.01%
2023/11/27	6	158.17	7	160.71	158.50	-1	12,786	-0.01%
2023/11/24	5	162.30	1	161.50	161.00	4	12,997	0.03%
2023/11/22	13	166.54	8	168.13	165.50	5	13,298	0.04%
2023/11/21	19	169.74	17	172.88	170.00	2	13,415	0.01%
2023/11/20	2	163.48	1	161.50	158.50	1	13,478	0.01%
2023/11/17	24	161.81	15	161.10	160.00	9	13,757	0.07%
2023/11/16	5	170.30	10	168.85	170.00	-5	13,955	-0.04%
2023/11/15	5.1	173.91	9	173.83	171.00	-3.9	13,951	-0.03%
2023/11/14	2	176.50	3	174.67	176.50	-1	13,895	-0.01%
2023/11/13	5	171.50	1	171.50	174.00	4	13,897	0.03%
2023/11/10	2.1	171.40	1	171.00	172.00	1.1	13,881	0.01%
2023/11/09	3	170.99	7	174.43	181.50	-4	13,838	-0.03%
2023/11/08	1	185.00	6	183.67	185.00	-5	13,719	-0.04%
2023/11/07	0	0.00	24	178.67	178.00	-24	13,695	-0.18%
2023/11/06	16	173.13	9.1	174.98	176.00	6.9	13,672	0.05%
2023/11/03	11	173.13	4.1	172.83	168.50	6.9	13,643	0.05%
2023/11/02	5	165.50	17.2	168.81	168.00	-12.2	13,617	-0.09%
2023/11/01	15	165.83	16.7	162.81	166.00	-1.7	13,635	-0.01%
2023/10/31	26	159.23	21	154.21	153.50	5	13,517	0.04%
2023/10/30	29	158.41	41	158.74	160.00	-12	13,589	-0.09%
2023/10/27	14	156.54	9.2	156.48	156.00	4.8	13,992	0.03%
2023/10/26	21	152.05	24	155.21	152.50	-3	14,340	-0.02%
2023/10/25	33.1	154.01	30.1	154.40	152.50	3.1	14,533	0.02%
2023/10/24	40.1	159.77	38.1	159.12	158.00	2	14,860	0.01%
2023/10/23	0	0.00	1	153.50	154.00	-1	14,338	-0.01%
2023/10/20	13	152.12	11	150.73	152.50	2	14,326	0.01%
2023/10/19	24	155.23	29.3	157.01	155.50	-5.3	14,217	-0.04%
2023/10/18	6	154.00	12	153.54	156.00	-6	13,995	-0.04%
2023/10/17	31.4	156.19	24	157.42	152.50	7.4	13,801	0.05%
2023/10/16	8	156.06	11.4	155.33	156.50	-3.4	13,476	-0.03%
2023/10/13	86.1	155.70	63	154.26	151.50	23.1	13,271	0.17%
2023/10/12	7	147.73	29	147.16	153.00	-22	12,622	-0.17%
2023/10/11	13	137.88	7	138.29	139.50	6	12,368	0.05%
2023/10/06	2	140.00	6	139.58	138.50	-4	12,263	-0.03%
2023/10/05	16	140.50	11.2	140.24	138.50	4.8	12,195	0.04%
2023/10/04	4	140.88	6	140.42	141.50	-2	12,040	-0.02%
2023/10/03	11.3	140.12	9	139.17	137.00	2.3	12,275	0.02%
2023/10/02	51.1	139.95	21	139.81	138.00	30.1	12,863	0.23%
2023/09/28	21	144.52	6	143.75	143.00	15	13,267	0.11%
2023/09/27	27.2	140.71	34	141.21	144.00	-6.8	13,517	-0.05%
2023/09/26	8	134.19	16	135.63	134.50	-8	13,603	-0.06%
2023/09/25	15	130.73	17	130.94	133.00	-2	13,526	-0.01%
2023/09/22	7	128.36	6.2	131.28	133.00	0.8	13,849	0.01%
2023/09/21	15.5	126.52	12	125.83	125.50	3.5	14,184	0.02%
2023/09/20	32.1	128.94	29.2	129.09	131.00	2.9	14,044	0.02%
2023/09/19	52.9	138.43	19	131.39	128.00	33.9	13,901	0.24%
2023/09/18	25.2	144.45	58	146.36	142.00	-32.8	13,496	-0.24%
2023/09/15	2.1	157.50	0.4	157.50	157.50	1.7	13,461	0.01%
2023/09/14	93.4	176.14	51	178.75	175.00	42.4	13,913	0.30%
2023/09/13	0	0.00	2	171.50	175.00	-2	13,586	-0.01%
2023/09/12	1	163.50	0	0.00	162.50	1	14,108	0.01%
2023/09/08	0	0.00	1	168.50	168.00	-1	14,773	-0.01%
2023/09/05	0	0.00	6	165.50	167.00	-6	16,290	-0.04%
2023/09/04	0	0.00	1	163.00	168.00	-1	16,634	-0.01%
2023/08/30	21	158.17	21	158.98	157.00	0	18,058	0.00%
2023/08/29	13	156.38	12	157.75	160.00	1	18,805	0.01%
2023/08/28	15	150.70	26	147.23	150.00	-11	19,221	-0.06%
2023/08/25	33.1	162.76	14	165.61	157.00	19.1	19,358	0.10%
2023/08/24	24	168.77	12	170.42	174.00	12	19,910	0.06%
2023/08/23	33	169.98	30	166.40	166.00	3	20,112	0.01%
2023/08/22	9	167.92	11	171.64	160.00	-2	20,234	-0.01%
2023/08/21	1	166.50	0	0.00	167.00	1	19,873	0.01%
2023/08/18	0	0.00	1	168.00	159.00	-1	19,897	-0.01%
2023/08/17	1	172.00	1	172.00	173.50	0	20,017	0.00%
2023/08/16	0	0.00	2	161.00	167.00	-2	20,088	-0.01%
2023/08/14	0	0.00	3	139.50	146.50	-3	20,277	-0.01%
2023/08/11	1	139.50	7	140.00	141.00	-6	20,308	-0.03%
2023/08/09	0	0.00	8	147.25	148.00	-8	20,442	-0.04%
2023/08/08	1	145.50	2	145.50	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	11	150.09	151.00	-11	20,689	-0.05%
2023/08/02	44	168.20	24	166.71	155.00	20	21,105	0.09%
2023/08/01	47.1	181.21	41.1	175.19	172.00	6	20,906	0.03%
2023/07/31	61.1	196.04	21	193.77	179.00	40	20,525	0.20%
2023/07/28	17	187.71	25.4	192.30	198.50	-8.4	20,047	-0.04%
2023/07/27	26.1	181.31	18.2	186.15	180.50	7.9	19,880	0.04%
2023/07/26	4.2	182.50	6	183.50	179.00	-1.8	19,433	-0.01%
2023/07/25	12.2	182.63	9	188.94	177.00	3.2	19,656	0.02%
2023/07/24	9.1	181.99	1.1	179.05	187.00	8	19,780	0.04%
2023/07/21	0	0.00	12	172.50	177.50	-12	19,954	-0.06%
2023/07/20	0	0.00	1	165.50	169.50	-1	20,169	0.00%
2023/07/19	1	154.50	2	151.00	154.50	-1	20,258	0.00%
2023/07/18	2.4	151.69	11	153.41	151.50	-8.6	20,636	-0.04%
2023/07/17	10	169.30	10	165.65	168.00	0	20,891	0.00%
2023/07/14	4	164.50	8.1	168.10	171.00	-4.1	21,644	-0.02%
2023/07/13	11	156.36	7.5	157.30	155.50	3.5	21,909	0.02%
2023/07/12	0.3	140.00	5.4	140.91	149.00	-5.1	21,976	-0.02%
2023/07/11	4	143.50	5	141.20	140.00	-1	22,120	0.00%
2023/07/10	35.2	144.67	22	140.28	135.50	13.2	22,570	0.06%
2023/07/07	47.1	135.79	56	134.22	139.50	-8.9	22,534	-0.04%
2023/07/06	41.6	130.35	36	128.60	127.00	5.6	22,047	0.03%
2023/07/05	23.2	126.96	25	127.08	125.50	-1.8	21,434	-0.01%
2023/07/04	43	120.47	39	122.14	125.50	4	21,112	0.02%
2023/07/03	4	109.75	8	113.25	114.50	-4	20,806	-0.02%
2023/06/30	26	100.78	21	101.67	104.50	5	20,712	0.02%
2023/06/29	41	98.36	28	97.83	98.70	13	20,341	0.06%
2023/06/28	5	93.94	11	96.68	97.90	-6	19,893	-0.03%
2023/06/27	23	87.99	28	89.28	89.00	-5	20,094	-0.02%
2023/06/26	25	89.81	74	90.16	90.10	-49	19,866	-0.25%
2023/06/21	128	91.72	78	91.46	92.20	50	19,708	0.25%	大買/
2023/06/20	37	88.76	33	88.50	88.60	4	19,208	0.02%
2023/06/19	32	89.66	23	90.21	90.70	9	18,768	0.05%
2023/06/16	49.5	89.34	45	87.68	92.10	4.5	18,565	0.02%
2023/06/15	27	83.81	32	84.84	84.80	-5	18,196	-0.03%
2023/06/14	41	82.99	43	81.31	84.30	-2	18,049	-0.01%
2023/06/13	49	80.90	68	79.57	79.40	-19	17,765	-0.11%
2023/06/12	44.1	76.66	33	76.59	76.50	11.1	17,286	0.06%
2023/06/09	9	72.43	26	73.88	76.40	-17	16,832	-0.10%
2023/06/08	36	69.21	26	70.20	69.50	10	16,464	0.06%
2023/06/07	51	67.53	62	68.62	70.40	-11	16,277	-0.07%
2023/06/06	3	64.53	8	64.79	65.50	-5	15,799	-0.03%
2023/06/05	72	65.70	74	66.38	65.00	-2	15,654	-0.01%
2023/06/02	50	64.30	57	64.21	64.00	-7	15,416	-0.05%
2023/06/01	103	61.96	128	61.60	63.30	-25	14,530	-0.17%	大買/大賣/
2023/05/31	13	58.82	13	58.73	57.60	0	13,933	0.00%
2023/05/30	21	57.74	24	57.50	57.40	-3	13,599	-0.02%
2023/05/29	16	54.71	34	55.29	56.50	-18	12,844	-0.14%
2023/05/26	16	50.38	19	51.33	51.40	-3	12,316	-0.02%
2023/05/25	3	47.60	4	47.26	47.05	-1	12,146	-0.01%
2023/05/23	16	47.82	5.1	47.75	47.65	10.9	12,804	0.08%
2023/05/22	5.1	46.64	5	46.58	46.40	0.1	13,170	0.00%
2023/05/19	7	46.96	6.3	46.95	46.70	0.7	13,280	0.01%
2023/05/18	1	45.40	2	45.00	45.20	-1	13,342	-0.01%
2023/05/17	2	44.78	1	44.85	44.85	1	13,401	0.01%
2023/05/16	5	44.19	4	44.25	43.90	1	13,521	0.01%
2023/05/15	12	44.09	14	43.61	43.45	-2	13,738	-0.01%
2023/05/12	12	45.09	7	44.93	44.70	5	14,432	0.03%
2023/05/11	23.1	46.76	18	45.31	45.10	5.1	14,491	0.04%
2023/05/10	29.2	47.83	19	47.71	47.50	10.2	14,739	0.07%
2023/05/09	15	51.23	14	50.44	50.10	1	14,593	0.01%
2023/05/08	3	52.20	2	52.70	52.30	1	14,584	0.01%
2023/05/05	33	51.57	31	51.93	51.10	2	14,625	0.01%
2023/05/04	4	52.88	6	53.15	52.70	-2	14,834	-0.01%
2023/05/03	31	52.31	26	52.53	52.70	5	14,940	0.03%
2023/05/02	4	51.55	7	51.67	52.00	-3	15,255	-0.02%
2023/04/28	11	50.81	9	51.03	50.80	2	15,519	0.01%
2023/04/26	14	48.02	9	48.35	49.10	5	15,602	0.03%
2023/04/25	17	48.75	17	48.06	47.55	0	15,561	0.00%
2023/04/24	9	51.97	5	51.58	50.80	4	15,651	0.03%
2023/04/21	26	53.08	31	52.10	51.00	-5	16,233	-0.03%
2023/04/20	11	59.56	9	58.21	56.10	2	15,952	0.01%
2023/04/19	20	61.34	14	61.86	60.00	6	15,709	0.04%
2023/04/18	5	56.40	20	57.79	59.20	-15	14,989	-0.10%
2023/04/17	5	53.92	10	54.30	53.90	-5	14,833	-0.03%
2023/04/14	25	53.28	21	53.60	52.70	4	14,809	0.03%
2023/04/13	36	53.54	43	53.94	53.10	-7	14,713	-0.05%
2023/04/12	21	52.88	26	52.82	52.50	-5	14,240	-0.04%
2023/04/11	3	52.00	3	52.77	52.20	0	13,914	0.00%
2023/04/10	5	50.92	8	50.91	51.40	-3	13,711	-0.02%
2023/04/07	8	50.56	14.3	51.10	50.80	-6.3	13,678	-0.05%
2023/04/06	19	52.30	14.1	52.51	51.90	5	13,603	0.04%
2023/03/31	22.1	51.63	28	51.44	51.50	-5.9	13,485	-0.04%
2023/03/30	21	51.27	15	50.72	50.70	6	13,582	0.04%
2023/03/29	35	49.31	40.1	50.14	51.10	-5.1	13,391	-0.04%
2023/03/28	30.2	50.31	31.1	50.23	48.50	-0.9	13,112	-0.01%
2023/03/27	4	48.15	3	48.07	48.05	1	12,701	0.01%
2023/03/24	4.2	47.23	3	47.60	47.50	1.2	12,630	0.01%
2023/03/23	1	46.65	1	45.95	45.95	0	12,567	0.00%
2023/03/22	2	46.18	3	46.20	46.35	-1	12,608	-0.01%
2023/03/21	8	45.58	3	45.55	45.45	5	12,623	0.04%
2023/03/20	10	45.74	3	45.52	45.80	7	12,591	0.06%
2023/03/17	21	43.98	12	43.66	43.10	9	12,405	0.07%
2023/03/16	2.1	44.68	31	44.83	44.15	-28.9	12,317	-0.23%
2023/03/15	0.4	46.97	0	0.00	46.55	0.4	12,378	0.00%
2023/03/14	2.1	47.31	1	47.30	47.00	1.1	12,440	0.01%
2023/03/13	10.1	47.29	2	47.15	47.10	8.1	12,889	0.06%
2023/03/10	11.3	48.82	11	48.44	48.20	0.3	14,009	0.00%
2023/03/09	20	52.07	28	51.51	50.60	-8	14,839	-0.05%
2023/03/08	7	51.21	11	51.47	51.80	-4	15,272	-0.03%
2023/03/07	23	51.03	86.3	51.06	50.90	-63.3	15,925	-0.40%
2023/03/06	87	49.09	61	49.10	49.10	26	15,791	0.16%
2023/03/03	3	48.67	2	48.33	48.25	1	15,673	0.01%
2023/03/02	4	48.16	7	48.20	48.20	-3	15,631	-0.02%
2023/03/01	1	47.95	1	47.35	47.35	0	15,591	0.00%
2023/02/24	11	48.11	3	48.13	47.60	8	15,639	0.05%
2023/02/23	18	48.12	19	48.01	48.00	-1	15,656	-0.01%
2023/02/22	32.3	49.25	3.3	48.85	48.70	29	15,445	0.19%
2023/02/21	19	55.16	16	54.66	54.10	3	15,113	0.02%
2023/02/20	23	54.23	26	53.66	55.00	-3	14,783	-0.02%
2023/02/17	3	51.90	6.1	51.76	51.30	-3.1	14,276	-0.02%
2023/02/16	7.2	51.62	11	51.82	52.20	-3.8	14,087	-0.03%
2023/02/15	8	50.68	6.2	50.61	50.40	1.8	13,916	0.01%
2023/02/14	12.2	50.38	4	49.89	49.70	8.2	13,857	0.06%
2023/02/13	15	51.09	13.2	50.68	50.70	1.8	13,710	0.01%
2023/02/10	60.2	51.74	65	51.87	51.50	-4.8	13,452	-0.04%
2023/02/09	3	49.60	14.1	49.96	50.70	-11.1	12,702	-0.09%
2023/02/08	56.1	50.80	15	49.92	49.10	41.1	12,586	0.33%
2023/02/07	3	49.02	3	49.42	49.40	0	12,211	0.00%
2023/02/06	7	47.41	9	48.30	48.55	-2	12,110	-0.02%
2023/02/03	7	48.71	3	48.18	47.65	4	11,964	0.03%
2023/02/02	11	50.24	11	49.98	49.60	0	11,797	0.00%
2023/02/01	10	48.95	5	49.16	48.40	5	11,384	0.04%
2023/01/31	17	48.53	16	48.38	49.40	1	11,123	0.01%
2023/01/30	12.2	47.05	18	47.48	48.85	-5.8	10,565	-0.06%
2023/01/17	65	44.72	65	44.63	44.45	0	10,143	0.00%
2023/01/16	2	42.08	2	42.00	42.10	0	9,662	0.00%
2023/01/13	15	42.22	12	42.16	42.00	3	9,590	0.03%
2023/01/12	10	42.05	7	42.54	42.50	3	9,425	0.03%
2023/01/11	25	43.74	15	43.28	42.30	10	9,065	0.11%
2023/01/10	2	44.85	16	43.30	44.85	-14	8,348	-0.17%
2023/01/09	21	39.99	6	40.58	40.80	15	8,206	0.18%
2023/01/06	0	0.00	7	39.16	39.50	-7	8,114	-0.09%
2023/01/05	23	40.65	20	40.09	39.60	3	8,046	0.04%
2023/01/04	1	42.20	1	41.85	41.65	0	7,904	0.00%
2023/01/03	17	40.09	18	41.23	41.60	-1	7,805	-0.01%
2022/12/30	12	40.14	14	39.94	39.80	-2	7,719	-0.03%
2022/12/29	5	39.86	4	39.90	39.95	1	7,708	0.01%
2022/12/28	7	41.24	3	41.03	40.70	4	7,677	0.05%
2022/12/27	5	42.11	6	41.86	41.80	-1	7,597	-0.01%
2022/12/26	14	42.88	12	42.65	42.25	2	7,521	0.03%
2022/12/23	9	42.54	13	41.77	41.60	-4	7,400	-0.05%
2022/12/22	5	43.50	3	45.00	43.10	2	7,244	0.03%
2022/12/20	0	0.00	3	48.10	46.80	-3	6,985	-0.04%
2022/12/19	3	49.57	0	0.00	49.50	3	7,022	0.04%
2022/12/16	1	52.00	0	0.00	51.00	1	7,104	0.01%
2022/12/15	1	54.00	0	0.00	54.00	1	7,117	0.01%
2022/12/14	1	53.30	1	54.00	54.70	0	7,095	0.00%
2022/12/13	0	0.00	10	52.38	51.70	-10	7,041	-0.14%
2022/12/12	2	51.95	2	52.15	52.00	0	7,009	0.00%
2022/12/09	10	51.50	2	50.85	51.50	8	7,003	0.11%
2022/12/08	3	49.50	3	49.48	50.50	0	7,085	0.00%
2022/12/07	9	49.20	9	49.74	49.20	0	7,066	0.00%
2022/12/06	3	52.17	7	52.30	52.80	-4	6,959	-0.06%
2022/12/05	16	53.04	30	52.55	53.00	-14	6,922	-0.20%
2022/12/02	118	50.77	110	50.95	51.20	8	6,501	0.12%	大買/大賣/
2022/12/01	24	48.65	37	50.19	51.30	-13	5,283	-0.25%
2022/11/30	16	44.53	16.1	45.95	46.65	-0.1	4,347	0.00%
2022/11/29	16	40.62	20	41.58	42.45	-4	3,858	-0.10%
2022/11/25	8	35.28	1	35.15	35.10	7	2,937	0.24%
2022/11/24	1	36.45	3	35.60	35.60	-2	2,940	-0.07%
2022/11/23	1	36.55	5	35.88	36.25	-4	2,940	-0.14%
2022/11/22	9	36.57	19	36.17	36.00	-10	2,943	-0.34%
2022/11/21	8	37.11	15	37.25	36.80	-7	2,890	-0.24%
2022/11/18	16	34.89	13	35.86	35.95	3	2,836	0.11%
2022/11/17	2	34.23	4	34.26	34.35	-2	2,771	-0.07%
2022/11/16	4	33.01	2	33.10	32.25	2	2,732	0.07%
2022/11/15	11	33.78	0	0.00	33.25	11	2,760	0.40%
2022/11/14	1	33.90	3	33.90	34.00	-2	2,867	-0.07%
2022/11/11	14	34.77	5	35.12	33.90	9	2,893	0.31%
2022/11/10	10	34.31	13	34.65	34.30	-3	2,877	-0.10%
2022/11/09	0	0.00	1	33.85	33.50	-1	2,864	-0.03%
2022/11/08	4	33.80	0	0.00	33.90	4	2,922	0.14%
2022/11/07	0	0.00	1	32.80	33.35	-1	2,959	-0.03%
2022/11/04	2	33.35	4	32.96	32.55	-2	3,025	-0.07%
2022/11/03	10	32.06	0	0.00	32.15	10	3,096	0.32%
2022/11/02	3	31.55	0	0.00	31.60	3	3,204	0.09%
2022/10/27	8	29.70	0	0.00	30.20	8	3,427	0.23%
2022/10/26	0	0.00	2	29.35	29.25	-2	3,447	-0.06%
2022/10/25	1	29.90	0	0.00	29.40	1	3,460	0.03%
2022/10/24	0	0.00	1	30.55	30.45	-1	3,513	-0.03%
2022/10/19	0	0.00	1	32.50	31.50	-1	3,641	-0.03%
2022/10/18	2	32.53	0	0.00	32.35	2	3,721	0.05%
2022/10/17	2	31.90	2	32.20	32.40	0	3,742	0.00%
2022/10/13	1	32.15	0	0.00	30.35	1	3,764	0.03%
2022/10/12	0	0.00	5	33.65	33.20	-5	3,764	-0.13%
2022/10/11	7	33.99	3	32.85	33.00	4	3,802	0.11%
2022/10/07	3	36.20	0	0.00	36.00	3	3,851	0.08%
2022/10/05	11	35.65	2	36.05	36.00	9	4,061	0.22%
2022/10/04	1	33.85	0	0.00	34.85	1	4,130	0.02%
2022/10/03	0	0.00	2	33.25	33.25	-2	4,175	-0.05%
2022/09/28	3	36.28	0	0.00	33.55	3	4,408	0.07%
2022/09/27	2	37.25	1	35.25	37.25	1	4,521	0.02%
2022/09/26	1	36.15	2	36.00	35.90	-1	4,622	-0.02%
2022/09/23	8	39.44	7	39.46	37.55	1	4,669	0.02%
2022/09/21	0	0.00	1	39.00	38.85	-1	4,648	-0.02%
2022/09/20	1	38.75	4	38.59	38.80	-3	4,621	-0.06%
2022/09/19	4	37.58	0	0.00	37.00	4	4,579	0.09%
2022/09/16	1	38.80	4	38.98	38.55	-3	4,541	-0.07%
2022/09/15	13	40.00	1	39.85	39.90	12	4,487	0.27%
2022/09/14	4	38.68	3	38.48	38.70	1	4,368	0.02%
2022/09/13	3	38.57	1	38.30	38.25	2	4,320	0.05%
2022/09/12	3	37.62	20	37.67	39.00	-17	4,261	-0.40%
2022/09/08	19	36.82	1	34.85	36.45	18	4,179	0.43%
2022/09/07	2	34.30	0	0.00	34.10	2	4,083	0.05%
2022/09/06	1	34.00	1	33.40	33.65	0	4,059	0.00%
2022/09/05	54	37.37	26	36.73	34.60	28	4,000	0.70%
2022/09/02	3	38.18	1	38.40	37.90	2	3,869	0.05%
2022/09/01	2	37.85	0	0.00	37.65	2	3,844	0.05%
2022/08/29	0	0.00	1	38.15	38.00	-1	3,757	-0.03%
2022/08/26	3	40.16	4	40.46	39.35	-1	3,727	-0.03%
2022/08/25	3	40.27	3	41.00	41.15	0	3,665	0.00%
2022/08/24	0	0.00	3	38.90	38.60	-3	3,583	-0.08%
2022/08/23	3	38.90	1	38.30	38.85	2	3,557	0.06%
2022/08/22	4	39.58	1	39.30	39.05	3	3,516	0.09%
2022/08/19	1	39.70	6	38.77	39.90	-5	3,461	-0.14%
2022/08/18	0	0.00	3	37.43	37.65	-3	3,335	-0.09%
2022/08/17	3	38.15	2	37.80	37.55	1	3,289	0.03%
2022/08/16	1	37.25	0	0.00	37.20	1	3,242	0.03%
2022/08/15	1	36.70	1	37.50	38.00	0	3,211	0.00%
2022/08/12	1	36.00	10	36.87	36.05	-9	3,136	-0.29%
2022/08/11	6	35.89	8	36.06	36.05	-2	3,052	-0.07%
2022/08/10	3	35.27	12.1	35.39	35.00	-9.1	2,947	-0.31%
2022/08/09	15	33.72	7.1	33.52	35.05	7.9	2,803	0.28%
2022/08/08	5	32.03	4	33.70	33.70	1	2,654	0.04%
2022/08/05	0	0.00	2	30.45	30.65	-2	2,488	-0.08%
2022/08/04	10	27.98	0.3	27.75	27.90	9.7	2,438	0.40%
2022/08/03	0	27.60	3	28.07	26.60	-3	2,392	-0.13%
2022/08/02	0	0.00	2	28.80	28.50	-2	2,340	-0.09%
2022/08/01	1	28.95	1	29.00	29.00	0	2,309	0.00%
2022/07/29	2	29.85	5	29.70	30.05	-3	2,279	-0.13%
2022/07/28	1	28.65	4	29.06	28.50	-3	2,211	-0.14%
2022/07/27	3	29.13	0	0.00	29.15	3	2,179	0.14%
2022/07/26	7	29.24	5	28.94	29.45	2	2,130	0.09%
2022/07/25	5	29.10	12	29.48	30.40	-7	2,028	-0.35%
2022/07/22	0	0.00	1	28.10	27.65	-1	1,935	-0.05%
2022/07/21	0	26.95	1	26.80	28.10	-1	1,903	-0.05%
2022/07/20	2	27.93	0	0.00	27.10	2	1,863	0.11%
2022/07/19	1	27.30	1	27.15	27.50	0	1,835	0.00%
2022/07/18	2	26.65	4	27.35	28.00	-2	1,802	-0.11%
2022/07/15	1	26.60	7.1	26.29	26.25	-6.1	1,754	-0.34%
2022/07/14	4	26.92	4	27.74	28.15	0	1,684	0.00%
2022/07/13	15	28.26	28	28.79	29.50	-13	1,568	-0.83%
2022/07/12	27	28.90	57.5	27.63	29.00	-30.5	1,442	-2.11%
2022/07/11	54	27.28	6	26.93	27.00	48	1,328	3.61%
2022/07/08	8	27.16	13	26.87	27.00	-5	1,262	-0.40%
2022/07/07	2	25.05	29.5	25.77	25.85	-27.5	1,126	-2.44%
2022/07/06	2	24.75	7	24.69	23.50	-5	1,055	-0.47%
2022/07/05	18	25.32	36	25.72	25.85	-18	972	-1.85%
2022/07/04	32	24.96	6.5	25.83	25.85	25.5	808	3.15%
2022/07/01	5	22.75	30.2	23.27	23.50	-25.2	680	-3.71%
2022/06/30	27	22.28	7	21.93	22.60	20	560	3.57%
2022/06/29	11	20.60	8	20.58	20.60	3	431	0.70%
2022/06/27	2	18.50	0	0.00	18.40	2	388	0.52%
2022/06/20	0	0.00	10	18.25	17.55	-10	388	-2.57%
2022/06/08	0	0.00	5	19.70	19.65	-5	374	-1.34%
2022/06/07	0	0.00	5	19.89	19.65	-5	377	-1.33%
2022/06/06	2	19.75	0	0.00	19.65	2	374	0.53%
2022/06/01	11	19.15	1	19.80	19.75	10	369	2.70%
2022/05/27	1	18.70	0	0.00	18.90	1	363	0.27%
2022/05/26	2	19.10	0	0.00	18.70	2	362	0.55%
2022/05/25	0	0.00	1	19.30	19.35	-1	361	-0.28%
2022/05/23	2.3	20.63	0	0.00	19.95	2.3	353	0.64%
2022/05/20	10	19.73	0	0.00	19.75	10	325	3.08%
2022/05/17	0	0.00	1	19.50	19.45	-1	316	-0.32%
2022/05/16	0	0.00	1	19.40	19.05	-1	308	-0.32%
2022/05/10	0	0.00	1	19.05	19.25	-1	283	-0.35%
2022/04/21	0	0.00	1	19.35	19.40	-1	260	-0.38%
2022/04/20	1.8	19.82	0	0.00	18.70	1.8	238	0.75%
2022/04/19	0	0.00	1	18.65	18.80	-1	227	-0.44%
2022/04/12	0.5	18.40	0	0.00	18.10	0.5	239	0.19%
2022/04/01	0	18.25	0	0.00	18.40	0	397	0.00%
2022/03/23	0	0.00	6	18.00	18.10	-6	389	-1.54%
2022/03/15	1	17.70	0	0.00	17.70	1	487	0.21%
2022/03/03	0	0.00	10	18.10	17.95	-10	500	-2.00%
2022/02/09	1	18.50	0	0.00	18.65	1	767	0.13%
2022/01/25	1	17.10	20	17.14	17.00	-19	768	-2.47%
2022/01/20	0	0.00	10	18.07	18.20	-10	770	-1.30%
2022/01/14	0	0.00	1	18.15	18.15	-1	781	-0.13%
2022/01/07	1	18.70	0	0.00	18.55	1	781	0.13%
2022/01/05	2	19.10	0	0.00	18.85	2	774	0.26%
2022/01/04	19	20.52	0	0.00	19.90	19	755	2.51%
2022/01/03	0	0.00	1	19.95	19.85	-1	717	-0.14%
2021/12/30	1	19.85	1	20.00	20.10	0	710	0.00%
2021/12/29	2	20.13	46	20.08	19.85	-44	691	-6.37%
2021/12/28	3	19.90	6	19.91	19.85	-3	664	-0.45%
2021/12/24	0	0.00	1	18.70	18.55	-1	597	-0.17%
2021/12/22	0	0.00	1	18.40	18.45	-1	599	-0.17%
2021/12/21	1	18.30	0	0.00	18.30	1	605	0.17%
2021/12/16	10	18.60	0	0.00	18.65	10	616	1.62%
2021/12/13	3	18.65	0	0.00	18.50	3	616	0.49%
2021/12/10	3	19.12	2	18.73	18.70	1	614	0.16%
2021/12/08	1	19.00	0	0.00	19.15	1	521	0.19%
2021/12/07	0	0.00	4	19.01	18.90	-4	514	-0.78%
2021/12/06	1	19.05	1	18.95	19.00	0	513	0.00%
2021/11/25	1	19.30	1	19.15	19.00	0	516	0.00%
2021/11/23	4	19.83	0	0.00	19.15	4	508	0.79%
2021/11/22	4	19.69	2	19.73	19.65	2	470	0.43%
2021/11/17	5	19.52	5	19.83	19.95	0	408	0.00%
2021/11/16	2	18.95	3	19.38	19.60	-1	318	-0.31%
2021/11/15	5	17.80	0	0.00	17.85	5	261	1.92%
2021/11/09	0	0.00	2	17.80	17.55	-2	265	-0.75%
2021/11/08	0	0.00	2	17.65	17.60	-2	259	-0.77%
2021/10/21	6	17.14	0	0.00	16.85	6	402	1.49%
2021/10/01	0	0.00	1	17.75	17.50	-1	652	-0.15%
2021/09/06	0	18.05	0	0.00	17.75	0	774	0.00%
2021/08/16	1	17.80	0	0.00	18.20	1	932	0.11%
2021/08/11	1	17.90	0	0.00	17.90	1	955	0.10%
2021/08/10	1	18.80	0	0.00	18.75	1	970	0.10%
2021/08/03	1	19.35	2	19.75	20.05	-1	1,060	-0.09%
2021/07/30	1	19.55	1	19.15	19.10	0	1,002	0.00%
2021/07/28	1	19.00	0	0.00	19.30	1	1,014	0.10%
2021/07/27	0.1	20.50	0	0.00	20.30	0.1	1,021	0.01%
2021/07/26	1	21.00	6	21.18	21.05	-5	1,021	-0.49%
2021/07/23	6	20.37	9	20.55	20.35	-3	974	-0.31%
2021/07/22	1	20.00	4	19.78	19.65	-3	960	-0.31%
2021/07/19	1	19.85	0	0.00	19.90	1	1,138	0.09%
2021/07/16	0	0.00	4	19.85	19.55	-4	1,156	-0.35%
2021/07/13	2	19.40	6	19.75	19.40	-4	1,227	-0.33%
2021/07/06	4	19.45	0	0.00	19.35	4	1,328	0.30%
2021/07/05	0	0.00	5	19.45	19.45	-5	1,418	-0.35%
2021/07/02	3	19.00	14	18.97	18.80	-11	1,425	-0.77%
2021/07/01	0	0.00	76	18.98	18.85	-76	1,437	-5.29%
2021/06/30	2	18.85	1	18.90	18.85	1	1,457	0.07%
2021/06/29	20	18.91	0	0.00	18.75	20	1,577	1.27%
2021/06/28	2	19.30	0	0.00	19.40	2	1,574	0.13%
2021/06/25	2	19.70	0	0.00	19.50	2	1,583	0.13%
2021/06/21	3	19.10	0	0.00	19.00	3	1,616	0.19%
2021/06/18	6	19.73	0	0.00	19.70	6	1,621	0.37%
2021/06/17	0	0.00	1	20.45	20.00	-1	1,624	-0.06%
2021/06/16	10	20.60	19	20.61	20.70	-9	1,615	-0.56%
2021/06/15	2	19.45	2	19.50	19.45	0	1,595	0.00%
2021/06/07	5	18.39	0	0.00	18.35	5	1,718	0.29%
2021/06/04	3	18.92	0	0.00	18.75	3	1,800	0.17%
2021/06/03	2	19.40	0	0.00	19.30	2	1,800	0.11%
2021/06/02	2	19.75	0	0.00	20.00	2	1,790	0.11%
2021/05/31	7	19.72	0	0.00	19.45	7	1,675	0.42%
2021/05/28	4	19.55	0	0.00	19.65	4	1,676	0.24%
2021/05/25	2	19.00	2	18.95	19.15	0	1,681	0.00%
2021/05/24	4	18.53	0	0.00	18.75	4	1,681	0.24%
2021/05/21	0	0.00	7	17.76	18.00	-7	1,678	-0.42%
2021/05/20	1	17.20	0	0.00	17.15	1	1,728	0.06%
2021/05/18	0	0.00	7	16.40	17.15	-7	1,747	-0.40%
2021/05/17	3	15.60	0	0.00	15.60	3	1,738	0.17%
2021/05/14	1	17.95	0	0.00	17.30	1	1,724	0.06%
2021/05/13	3	17.02	2	17.35	17.40	1	1,710	0.06%
2021/05/10	5	20.77	0	0.00	20.60	5	1,641	0.30%
2021/05/04	2	20.85	10	20.50	20.45	-8	1,627	-0.49%
2021/05/03	3	22.20	2	22.00	21.80	1	1,607	0.06%
2021/04/29	1	22.90	0	0.00	22.90	1	1,598	0.06%
2021/04/28	4	23.60	5	23.40	23.30	-1	1,599	-0.06%
2021/04/27	3	23.85	5	24.06	24.20	-2	1,594	-0.13%
2021/04/26	1	23.10	1	23.25	23.10	0	1,457	0.00%
2021/04/23	3	22.93	0	0.00	23.10	3	1,457	0.21%
2021/04/22	1	23.75	0	0.00	22.95	1	1,422	0.07%
2021/04/21	1	23.70	1	24.15	24.25	0	1,399	0.00%
2021/04/20	2	24.03	0	0.00	24.25	2	1,312	0.15%
2021/04/19	5	24.66	2	24.30	24.00	3	1,310	0.23%
2021/04/16	10	25.35	10	25.85	25.20	0	1,271	0.00%
2021/04/15	70	25.89	30	25.77	25.70	40	1,276	3.13%
2021/04/14	22	25.24	2	25.45	25.70	20	1,256	1.59%
2021/04/13	20	25.60	10	25.50	25.90	10	1,261	0.79%
2021/04/12	31	26.22	0	0.00	26.05	31	1,247	2.49%
2021/04/08	0	0.00	7	25.48	25.50	-7	1,149	-0.61%
2021/04/06	0	0.00	3	25.30	25.25	-3	1,131	-0.27%
2021/04/01	9	25.68	112	25.25	25.25	-103	1,108	-9.29%	大賣/鉅額交易
2021/03/31	0	0.00	4	23.90	24.10	-4	993	-0.40%
2021/03/30	3	23.40	0	0.00	23.50	3	989	0.30%
2021/03/26	2	23.33	0	0.00	23.30	2	979	0.20%
2021/03/25	3	23.52	0	0.00	23.35	3	975	0.31%
2021/03/19	0	0.00	3	24.25	24.40	-3	967	-0.31%
2021/03/18	5	24.31	0	0.00	24.25	5	971	0.51%
2021/03/15	0	0.00	1	24.35	24.10	-1	1,021	-0.10%
2021/03/12	3	23.90	3	23.82	24.00	0	1,021	0.00%
2021/03/11	3	23.48	32	23.82	23.75	-29	1,011	-2.87%
2021/03/10	31	24.48	7	24.04	24.50	24	996	2.41%
2021/03/09	1	22.05	0	0.00	22.30	1	1,143	0.09%
2021/03/08	1	22.50	0	0.00	22.25	1	1,162	0.09%
2021/03/05	1	22.85	0	0.00	22.55	1	1,175	0.09%
2021/03/03	3	22.80	0	0.00	22.85	3	1,211	0.25%
2021/03/02	1	23.20	1	22.85	23.10	0	1,222	0.00%
2021/02/26	1	23.40	0	0.00	23.40	1	1,242	0.08%
2021/02/23	0	0.00	3	24.30	24.10	-3	1,336	-0.22%
2021/02/22	3	24.85	1	25.10	24.65	2	1,356	0.15%
2021/02/19	1	23.90	1	24.15	24.20	0	1,326	0.00%
2021/02/18	2	23.40	4	23.63	24.10	-2	1,397	-0.14%
2021/02/02	5	22.08	0	0.00	22.30	5	1,436	0.35%
2021/01/29	57	22.39	0	0.00	22.25	57	1,615	3.53%
2021/01/28	44	21.98	0	0.00	22.00	44	1,617	2.72%
2021/01/26	1	22.50	0	0.00	22.20	1	1,626	0.06%
2021/01/25	1	22.75	0	0.00	22.85	1	1,626	0.06%
2021/01/22	0	0.00	2	22.65	22.70	-2	1,632	-0.12%
2021/01/21	0	0.00	2	21.85	21.65	-2	1,631	-0.12%
2021/01/20	1	22.50	0	0.00	22.35	1	1,622	0.06%
2021/01/18	1	23.10	0	0.00	23.75	1	1,611	0.06%
2021/01/15	2	23.83	0	0.00	23.70	2	1,616	0.12%
2021/01/08	3	25.67	0	0.00	25.40	3	1,676	0.18%
2021/01/06	1	27.20	0	0.00	26.50	1	1,663	0.06%
2021/01/04	1	26.70	1	27.15	27.00	0	1,680	0.00%
2020/12/31	1	27.35	5	27.13	26.95	-4	1,715	-0.23%
2020/12/30	2	26.33	0	0.00	26.30	2	1,696	0.12%
2020/12/29	4	26.49	2	26.68	26.25	2	1,706	0.12%
2020/12/28	1	26.35	0	0.00	26.40	1	1,710	0.06%
2020/12/25	0	0.00	6	26.20	26.20	-6	1,713	-0.35%
2020/12/24	1	26.60	0	0.00	26.20	1	1,717	0.06%
2020/12/23	1	26.15	12	26.10	26.10	-11	1,734	-0.63%
2020/12/22	0	0.00	8	26.80	26.00	-8	1,777	-0.45%
2020/12/21	0	0.00	1	26.90	26.60	-1	1,820	-0.05%
2020/12/18	0	0.00	2	27.23	27.25	-2	1,842	-0.11%
2020/12/17	2	26.78	0	0.00	26.75	2	1,872	0.11%
2020/12/16	1	26.50	0	0.00	26.70	1	1,890	0.05%
2020/12/15	0	0.00	4	26.20	26.15	-4	1,910	-0.21%
2020/12/11	2	26.10	0	0.00	26.30	2	1,985	0.10%
2020/12/10	0	0.00	1	27.10	27.10	-1	2,064	-0.05%
2020/12/09	0	0.00	1	27.95	27.80	-1	2,183	-0.05%
2020/12/08	0	0.00	1	28.25	28.05	-1	2,223	-0.04%
2020/12/07	1	28.20	0	0.00	28.15	1	2,292	0.04%
2020/12/04	10	28.90	0	0.00	28.75	10	2,314	0.43%
2020/12/03	9	29.77	13	30.23	29.30	-4	2,294	-0.17%
2020/12/01	2	27.78	1	28.00	27.70	1	2,160	0.05%
2020/11/26	1	28.35	0	0.00	28.60	1	2,423	0.04%
2020/11/25	3	28.50	3	28.67	28.30	0	2,427	0.00%
2020/11/24	2	28.63	0	0.00	28.15	2	2,414	0.08%
2020/11/20	1	28.70	1	28.40	28.70	0	2,430	0.00%
2020/11/19	0	0.00	0.1	28.20	28.20	-0.1	2,408	0.00%
2020/11/18	2	28.00	3	28.05	28.35	-1	2,416	-0.04%
2020/11/17	2	28.28	8	27.91	28.15	-6	2,480	-0.24%
2020/11/16	7	27.05	0	0.00	27.20	7	2,527	0.28%
2020/11/12	1	26.35	1	27.05	26.35	0	2,664	0.00%
2020/11/11	1	26.50	1	26.50	26.60	0	2,772	0.00%
2020/11/10	0	0.00	1	26.10	26.20	-1	2,921	-0.03%
2020/11/09	13	27.32	1	27.25	27.10	12	3,255	0.37%
2020/11/06	1	27.30	4	26.79	26.35	-3	3,287	-0.09%
2020/11/05	0	0.00	2	25.75	25.25	-2	3,218	-0.06%
2020/11/04	2	25.45	0	0.00	25.40	2	3,234	0.06%
2020/11/03	1	25.60	0	0.00	25.40	1	3,260	0.03%
2020/11/02	0	0.00	1	25.00	25.00	-1	3,299	-0.03%
2020/10/28	0	0.00	1	25.85	25.80	-1	3,406	-0.03%
2020/10/27	5	26.07	0	26.15	26.05	5	3,465	0.14%
2020/10/20	1	26.80	1	27.15	26.70	0	4,326	0.00%
2020/10/19	0	0.00	9	26.64	26.50	-9	4,379	-0.21%
2020/10/16	3	25.60	0	0.00	25.55	3	4,499	0.07%
2020/10/14	2	26.65	0	0.00	26.55	2	4,581	0.04%
2020/10/12	2	26.08	10	26.14	26.15	-8	4,650	-0.17%
2020/10/08	1	27.55	1	27.50	27.30	0	4,665	0.00%
2020/10/07	0	0.00	1	27.15	27.25	-1	4,688	-0.02%
2020/10/06	2	27.70	1	27.40	27.40	1	4,740	0.02%
2020/09/29	6	27.23	0	0.00	26.70	6	5,026	0.12%
2020/09/25	11	25.75	1	26.15	26.25	10	5,952	0.17%
2020/09/24	3	27.63	1	27.30	27.35	2	6,373	0.03%
2020/09/23	1	29.00	0	0.00	28.25	1	6,663	0.02%
2020/09/22	1	28.20	4	28.15	28.25	-3	6,990	-0.04%
2020/09/21	2	29.35	1	30.10	29.10	1	7,095	0.01%
2020/09/18	3	29.87	0	0.00	29.80	3	7,109	0.04%
2020/09/17	1	30.35	1	29.90	29.95	0	7,144	0.00%
2020/09/16	4	30.21	0	0.00	29.90	4	7,134	0.06%
2020/09/15	14	31.32	3	31.52	30.65	11	7,208	0.15%
2020/09/14	7	31.44	25	31.05	30.70	-18	7,299	-0.25%
2020/09/11	14	30.15	6	30.53	30.25	8	7,170	0.11%
2020/09/10	8	30.13	9	30.57	29.80	-1	7,122	-0.01%
2020/09/09	5	29.70	4	29.69	29.30	1	7,078	0.01%
2020/09/08	2	28.45	2	28.75	28.80	0	7,074	0.00%
2020/09/07	4	29.78	1	29.50	28.85	3	7,080	0.04%
2020/09/04	5	30.05	5	29.25	29.95	0	7,055	0.00%
2020/09/03	6	30.59	1	30.80	30.10	5	7,016	0.07%
2020/09/02	46	30.57	50	30.62	31.10	-4	6,930	-0.06%
2020/09/01	3	28.25	10	28.50	28.30	-7	6,792	-0.10%
2020/08/28	1	27.50	0	0.00	27.45	1	6,820	0.01%
2020/08/27	10	28.10	1	27.30	27.40	9	6,824	0.13%
2020/08/26	10	27.80	20	28.15	28.20	-10	6,834	-0.15%
2020/08/25	15	27.87	15	28.30	27.70	0	6,822	0.00%
2020/08/24	25	27.69	23	27.47	27.45	2	6,819	0.03%
2020/08/21	14	26.90	17	27.19	27.75	-3	6,827	-0.04%
2020/08/20	11	26.54	4	27.35	25.80	7	6,782	0.10%
2020/08/19	7	30.09	8	29.56	28.60	-1	6,700	-0.01%
2020/08/18	15	31.67	9	31.97	30.85	6	6,735	0.09%
2020/08/17	7	31.95	7	32.20	31.55	0	6,751	0.00%
2020/08/14	20	32.12	74	32.06	31.80	-54	6,747	-0.80%
2020/08/13	94	32.68	75	31.89	33.05	19	6,606	0.29%
2020/08/12	44	30.02	13	28.78	30.10	31	6,279	0.49%
2020/08/11	7	27.51	24	27.21	27.40	-17	6,228	-0.27%
2020/08/10	1	28.40	21	28.12	27.75	-20	6,268	-0.32%
2020/08/07	3	27.75	2	27.85	28.20	1	6,290	0.02%
2020/08/06	2	29.05	2	29.25	28.20	0	6,313	0.00%
2020/08/05	0	0.00	11	29.06	29.15	-11	6,412	-0.17%
2020/08/04	10	28.13	16	28.63	28.85	-6	6,458	-0.09%
2020/08/03	8	28.12	1	28.70	28.20	7	6,424	0.11%
2020/07/31	0	0.00	0.2	28.35	28.35	-0.2	6,419	0.00%
2020/07/30	6	27.68	2	27.90	27.75	4	6,375	0.06%
2020/07/29	16	26.65	6	26.77	27.30	10	6,357	0.16%
2020/07/28	9.1	27.25	11	27.39	26.60	-1.9	6,282	-0.03%
2020/07/27	8	31.61	3	30.82	28.85	5	6,184	0.08%
2020/07/24	64	33.66	80	32.53	31.80	-16	6,070	-0.26%
2020/07/23	6	31.74	3	31.82	31.20	3	5,660	0.05%
2020/07/22	19	31.84	8	32.07	31.75	11	5,608	0.20%
2020/07/21	9	31.21	10	31.00	31.75	-1	5,490	-0.02%
2020/07/20	10	29.26	2	29.25	30.20	8	5,490	0.15%
2020/07/17	3	29.48	1	31.10	29.25	2	5,456	0.04%
2020/07/16	2	28.85	7	29.89	30.55	-5	5,427	-0.09%
2020/07/15	4	30.65	1	30.75	29.55	3	5,381	0.06%
2020/07/14	3	31.00	2	31.50	30.75	1	5,345	0.02%
2020/07/13	1	31.30	12	31.22	31.50	-11	5,304	-0.21%
2020/07/10	3	31.57	9	31.09	31.50	-6	5,255	-0.11%
2020/07/09	5	34.97	6	34.58	34.00	-1	5,149	-0.02%
2020/07/08	11	34.71	1	35.25	35.25	10	5,049	0.20%
2020/07/07	99	36.23	90	36.12	35.35	9	4,966	0.18%
2020/07/06	54	34.63	15	34.63	35.30	39	4,304	0.91%
2020/07/03	25	31.18	127.1	31.07	32.10	-102.1	4,067	-2.51%	大賣/鉅額交易
2020/07/02	106	29.05	13.2	28.78	29.20	92.8	3,614	2.57%	大買/
2020/07/01	2	26.30	63	25.08	26.55	-61	3,275	-1.86%
2020/06/30	73	24.81	23	24.63	24.25	50	2,928	1.71%
2020/06/29	2	23.08	1	23.70	22.95	1	2,782	0.04%
2020/06/24	5	23.45	6	23.68	23.30	-1	2,747	-0.04%
2020/06/23	1	23.15	0	0.00	23.05	1	2,692	0.04%
2020/06/22	12	23.80	105	23.74	23.45	-93	2,670	-3.48%	大賣/
2020/06/19	102	24.34	14	24.20	24.35	88	2,548	3.45%	大買/
2020/06/18	0	0.00	10	22.20	22.15	-10	2,359	-0.42%
2020/06/16	12	22.06	0	0.00	22.15	12	2,328	0.52%
2020/06/15	3	21.50	0	0.00	21.30	3	2,314	0.13%
2020/06/12	0	0.00	18	20.52	21.10	-18	2,282	-0.79%
2020/06/10	18	22.06	1	21.90	22.35	17	2,333	0.73%
2020/06/09	3	22.65	1	22.90	22.05	2	2,337	0.09%
2020/06/08	4	22.89	5	23.06	22.65	-1	2,335	-0.04%
2020/06/05	0	0.00	1	23.65	23.65	-1	2,302	-0.04%
2020/06/04	4	24.11	1	24.10	23.85	3	2,291	0.13%
2020/06/03	0	0.00	2	23.50	23.55	-2	2,250	-0.09%
2020/06/02	2	24.05	0	0.00	23.35	2	2,249	0.09%
2020/06/01	0	0.00	3	23.85	23.55	-3	2,205	-0.14%
2020/05/29	4	23.38	1	23.50	23.50	3	2,185	0.14%
2020/05/28	0	0.00	4	24.15	23.25	-4	2,163	-0.18%
2020/05/27	2	24.85	11	25.02	24.45	-9	2,127	-0.42%
2020/05/26	5	24.35	6	24.69	24.40	-1	2,088	-0.05%
2020/05/25	16	25.08	7	24.50	24.75	9	2,046	0.44%
2020/05/22	5	23.81	2	24.13	23.50	3	1,933	0.16%
2020/05/21	4	23.04	4	23.80	23.90	0	1,837	0.00%
2020/05/15	0	0.00	1	21.85	22.45	-1	1,652	-0.06%
2020/05/14	2	23.08	3	23.28	22.50	-1	1,597	-0.06%
2020/05/13	2	23.48	1	23.40	23.90	1	1,555	0.06%
2020/05/12	4	22.80	11	23.31	23.80	-7	1,517	-0.46%
2020/05/11	3	22.08	5	22.40	22.40	-2	1,391	-0.14%
2020/05/06	0	0.00	1	19.85	19.95	-1	1,284	-0.08%
2020/05/04	5	19.30	2	18.90	19.40	3	1,264	0.24%
2020/04/30	3	19.43	3	19.50	19.15	0	1,273	0.00%
2020/04/29	3	18.87	3	18.80	18.90	0	1,251	0.00%
2020/04/28	1	17.20	1	16.80	17.45	0	1,228	0.00%
2020/04/27	0	0.00	6	16.33	16.70	-6	1,231	-0.49%
2020/04/24	15	16.16	3	16.25	16.10	12	1,224	0.98%
2020/04/23	5	16.60	4	16.60	16.60	1	1,194	0.08%
2020/04/22	0	0.00	6	15.20	15.10	-6	1,149	-0.52%
2020/04/15	0	0.00	3	15.55	15.20	-3	1,253	-0.24%
2020/04/13	3	14.35	0	0.00	14.35	3	1,424	0.21%
2020/04/08	2	13.85	1.1	14.00	14.45	0.9	1,647	0.05%
2020/04/07	2	13.03	0	0.00	13.15	2	1,951	0.10%
2020/03/25	0	0.00	1	11.35	11.20	-1	2,075	-0.05%
2020/03/24	1	10.75	0	0.00	10.55	1	2,119	0.05%
2020/03/17	5	12.69	0	0.00	12.65	5	2,135	0.23%
2020/03/16	5	14.48	0	0.00	14.05	5	2,185	0.23%
2020/03/13	3	15.60	0	0.00	15.60	3	2,142	0.14%
2020/03/12	3	17.30	3	17.30	17.30	0	2,114	0.00%
2020/02/25	0	0.00	6	20.32	20.40	-6	2,122	-0.28%
2020/02/21	0	0.00	3	21.40	20.95	-3	2,151	-0.14%
2020/02/20	3	21.45	1	21.35	21.25	2	2,202	0.09%
2020/02/19	1	21.50	0	0.00	21.35	1	2,210	0.05%
2020/02/17	0	0.00	1	20.85	20.95	-1	2,210	-0.05%
2020/02/14	1	21.35	1	21.30	21.30	0	2,257	0.00%
2020/02/13	1	21.70	0	0.00	21.10	1	2,263	0.04%
2020/01/31	1	20.90	0	0.00	21.45	1	2,600	0.04%
2020/01/20	0	0.00	3	24.70	24.80	-3	2,962	-0.10%
2020/01/16	1	25.35	0	0.00	25.00	1	3,070	0.03%
2020/01/15	6	25.78	6	25.47	25.35	0	3,060	0.00%
2020/01/14	13	25.49	11.1	25.44	25.65	1.9	3,036	0.06%
2020/01/13	0	0.00	2	24.60	24.65	-2	2,964	-0.07%
2020/01/10	5	24.59	5	24.61	24.15	0	2,959	0.00%
2020/01/08	0	0.00	6	24.90	24.20	-6	3,003	-0.20%
2020/01/07	16	25.84	111	25.83	25.20	-95	2,965	-3.20%	大賣/
2020/01/06	109	25.62	10	25.59	25.50	99	2,817	3.51%	大買/
2020/01/03	7	25.06	25	25.41	25.05	-18	2,734	-0.66%
2020/01/02	5	25.95	6	25.43	25.75	-1	2,654	-0.04%
2019/12/31	31	25.12	21.3	25.31	25.55	9.7	2,553	0.38%
2019/12/30	4	24.06	1	23.80	23.90	3	2,237	0.13%
2019/12/26	0	0.00	15	23.60	23.50	-15	2,256	-0.66%
2019/12/24	2	23.80	1	23.25	23.25	1	2,250	0.04%
2019/12/23	0	0.00	1	23.50	23.20	-1	2,242	-0.04%
2019/12/19	27	23.77	11	23.65	23.40	16	2,438	0.66%
2019/12/18	2	23.00	2	23.05	23.05	0	2,398	0.00%
2019/12/13	0	0.00	21	23.10	23.20	-21	2,367	-0.89%
2019/12/12	0.1	23.25	6	23.30	23.25	-5.9	2,349	-0.25%
2019/12/11	18	24.98	19	24.95	24.00	-1	2,311	-0.04%
2019/12/10	10	23.95	2	24.10	23.60	8	2,205	0.36%
2019/12/09	2	23.95	0	0.00	23.90	2	2,198	0.09%
2019/12/06	6	24.07	0	0.00	23.80	6	2,190	0.27%
2019/12/04	6	24.20	0	0.00	24.15	6	2,186	0.27%
2019/12/02	0.1	23.80	0	0.00	23.60	0.1	2,178	0.00%
2019/11/26	0	0.00	16.5	23.96	23.90	-16.5	2,162	-0.76%
2019/11/25	5	24.85	16	24.69	24.20	-11	2,147	-0.51%
2019/11/22	0	0.00	6.1	25.14	24.85	-6.1	2,135	-0.29%
2019/11/21	1	25.00	1	24.20	24.75	0	2,131	0.00%
2019/11/20	5	24.80	0	0.00	24.80	5	2,110	0.24%
2019/11/19	14	25.84	0	0.00	25.50	14	2,120	0.66%
2019/11/18	1	25.50	0	0.00	24.90	1	2,062	0.05%
2019/11/15	5	24.60	15	24.80	24.85	-10	2,045	-0.49%
2019/11/13	8	24.78	10	24.89	25.10	-2	2,016	-0.10%
2019/11/12	25	23.81	1	23.75	23.75	24	1,958	1.23%
2019/11/11	5	24.00	70	24.02	23.45	-65	1,949	-3.33%
2019/11/08	2	24.63	0	0.00	24.95	2	1,925	0.10%
2019/11/07	31	24.65	0	0.00	24.50	31	1,905	1.63%
2019/11/06	41	25.97	0	0.00	25.15	41	1,866	2.20%
2019/11/05	7	27.54	8	27.12	26.35	-1	1,813	-0.06%
2019/11/04	4	28.04	266	27.96	27.60	-262	1,767	-14.82%	大賣/鉅額交易
2019/11/01	80	26.74	299	27.19	27.45	-219	1,654	-13.24%	大賣/鉅額交易
2019/10/31	2	25.80	31	25.77	25.60	-29	1,565	-1.85%
2019/10/30	101	25.95	5	26.34	26.40	96	1,532	6.26%	大買/
2019/10/29	344	27.03	116	26.09	25.85	228	1,464	15.56%	大買/大賣/鉅額交易
2019/10/28	173	25.15	4	25.55	25.95	169	1,234	13.69%	大買/鉅額交易
2019/10/25	35	23.67	12	23.37	23.60	23	1,054	2.18%
2019/10/24	3	22.43	0	0.00	22.30	3	925	0.32%
2019/10/23	0	0.00	20	22.50	22.30	-20	939	-2.13%
2019/10/22	1	22.85	0	0.00	22.55	1	940	0.11%
2019/10/18	0	0.00	5	22.60	22.60	-5	947	-0.53%
2019/10/17	51	23.06	23	23.19	23.10	28	928	3.01%
2019/10/14	1	21.60	10	21.58	21.40	-9	846	-1.06%
2019/10/07	2	22.00	2	21.75	21.75	0	845	0.00%
2019/10/04	0	0.00	10	22.55	22.55	-10	854	-1.17%
2019/10/02	14	22.88	5	22.63	22.60	9	843	1.07%
2019/10/01	0	0.00	20	21.50	21.65	-20	835	-2.39%
2019/09/27	0	0.00	4	21.60	21.65	-4	832	-0.48%
2019/09/26	11	22.83	1	22.85	22.30	10	833	1.20%
2019/09/25	8	22.67	2	22.30	22.30	6	787	0.76%
2019/09/24	14	22.53	0	0.00	22.75	14	705	1.98%
2019/09/23	0	0.00	1	20.10	20.70	-1	570	-0.18%
2019/09/06	0	0.00	1	21.05	21.05	-1	678	-0.15%
2019/09/03	6	21.81	4	21.40	21.10	2	674	0.30%
2019/07/30	0	0.00	1	22.05	21.40	-1	600	-0.17%
2019/07/25	2	22.95	2	23.18	22.85	0	586	0.00%
2019/07/23	3	22.87	0	0.00	22.75	3	572	0.52%
2019/07/19	0	0.00	1	21.70	21.50	-1	558	-0.18%
2019/07/18	0	0.00	7	21.52	21.40	-7	567	-1.23%
2019/07/11	2	22.18	1	22.20	22.20	1	589	0.17%
2019/07/10	6	23.00	0	0.00	22.15	6	602	1.00%
2019/07/08	1	22.65	0	0.00	22.25	1	614	0.16%
2019/07/05	10	22.58	10	22.91	22.70	0	606	0.00%
2019/06/12	1	20.15	0	0.00	20.15	1	704	0.14%
2019/05/15	0	0.00	1	20.30	20.00	-1	1,403	-0.07%
2019/05/02	0	0.00	0	22.85	22.65	0	1,428	0.00%
2019/04/23	0	24.50	0	0.00	24.40	0	1,436	0.00%
2019/04/18	9	25.30	0	0.00	25.15	9	1,458	0.62%
2019/04/17	5	25.80	0	0.00	25.50	5	1,496	0.33%
2019/04/09	0	0.00	6	25.65	26.10	-6	1,669	-0.36%
2019/04/08	6	27.60	2	27.50	27.30	4	1,658	0.24%
2019/03/29	7	26.40	7	26.40	26.25	0	1,704	0.00%
2019/03/28	0	0.00	7	26.10	26.15	-7	1,694	-0.41%
2019/03/27	7	25.90	0	0.00	25.85	7	1,688	0.41%
2019/03/22	0	0.00	11	27.05	26.50	-11	1,647	-0.67%
2019/03/21	3	28.57	1	27.65	27.65	2	1,621	0.12%
2019/03/19	0	0.00	1	27.80	27.75	-1	1,598	-0.06%
2019/03/18	1	28.20	1	28.10	27.80	0	1,586	0.00%
2019/03/13	1	27.00	0	0.00	27.45	1	1,604	0.06%
2019/03/12	3	27.35	2	27.20	27.20	1	1,647	0.06%
2019/03/11	1	27.30	0	0.00	27.45	1	1,661	0.06%
2019/03/08	5	27.13	3	27.02	27.45	2	1,661	0.12%
2019/03/07	1	28.40	1	27.85	27.85	0	1,644	0.00%
2019/03/05	5	27.68	12	27.48	27.45	-7	1,581	-0.44%
2019/03/04	0	0.00	2	28.40	28.45	-2	1,556	-0.13%
2019/02/27	2	28.10	0	0.00	28.10	2	1,531	0.13%
2019/02/26	3	28.43	0	0.00	28.10	3	1,509	0.20%
2019/02/25	1	28.20	0	0.00	28.50	1	1,456	0.07%
2019/02/22	1	27.30	0	0.00	27.15	1	1,379	0.07%
2019/02/21	11	26.77	15.1	26.85	27.15	-4.1	1,278	-0.32%
2019/02/20	2	24.13	3	24.65	24.95	-1	1,096	-0.09%
2019/01/29	0	0.00	1	22.65	22.50	-1	1,039	-0.10%
2019/01/28	1	23.05	2	22.98	22.60	-1	1,031	-0.10%
2019/01/25	0	0.00	2	21.80	21.85	-2	1,010	-0.20%
2019/01/24	3	21.90	0	0.00	21.95	3	1,011	0.30%
2019/01/22	6	22.13	7	22.00	21.80	-1	1,018	-0.10%
2019/01/17	2	22.35	0	0.00	22.25	2	1,015	0.20%
2019/01/15	2	23.00	2	22.65	22.70	0	1,001	0.00%
2019/01/14	2	22.33	0	0.00	22.25	2	986	0.20%
2019/01/11	4	22.98	15	23.55	22.65	-11	980	-1.12%
2019/01/10	16	23.20	7	23.39	23.45	9	962	0.94%
2019/01/09	8	23.41	3	24.70	22.90	5	942	0.53%
2019/01/08	1	23.40	0	0.00	23.50	1	895	0.11%
2019/01/07	1.1	23.96	3	24.27	23.90	-1.9	880	-0.22%
2019/01/04	1	23.10	2	22.60	23.00	-1	827	-0.12%
2019/01/03	4	23.28	3	23.60	23.00	1	812	0.12%
2019/01/02	6	23.42	5	23.33	23.55	1	771	0.13%
2018/12/27	0	0.00	1	21.60	21.50	-1	687	-0.15%
2018/12/26	5	21.82	1	21.70	21.10	4	679	0.59%
2018/12/25	4	21.95	4	22.03	21.80	0	670	0.00%
2018/12/24	1	21.95	1.1	22.15	22.15	-0.1	633	-0.01%
2018/12/21	1	19.70	1	20.15	20.20	0	595	0.00%
2018/12/18	1	19.90	3	20.22	20.00	-2	596	-0.34%
2018/12/13	3	21.82	0	0.00	21.75	3	577	0.52%
2018/12/12	1	21.10	1	21.25	21.25	0	552	0.00%
2018/12/10	2	20.63	1	20.40	20.45	1	536	0.19%
2018/12/07	3	20.75	3	20.80	21.10	0	496	0.00%
2018/12/05	2	22.73	2	22.33	21.40	0	454	0.00%
2018/12/04	3	21.47	3	21.20	21.50	0	409	0.00%
2018/11/30	1	19.60	0	0.00	19.60	1	378	0.26%
2018/11/22	1	19.20	1	18.00	18.00	0	358	0.00%
2018/11/21	0	0.00	2	18.10	18.10	-2	348	-0.57%
2018/11/13	1	16.75	0	0.00	16.65	1	381	0.26%
2018/11/09	5	18.06	4	18.75	18.15	1	377	0.27%
2018/10/30	2	16.05	2	15.80	15.80	0	343	0.00%
2018/10/22	0	0.00	1	16.75	17.25	-1	324	-0.31%
2018/10/17	0	0.00	1	16.90	16.90	-1	330	-0.30%
2018/10/11	0	0.00	2	17.30	17.30	-2	391	-0.51%
2018/10/05	2	20.05	0	0.00	19.70	2	388	0.52%
2018/09/28	2	20.60	0.1	20.65	20.65	1.9	416	0.46%
2018/09/27	2	20.45	2	20.40	20.40	0	425	0.00%
2018/09/12	0	0.00	2	19.95	20.00	-2	630	-0.32%
2018/09/11	0	0.00	10	19.95	19.95	-10	654	-1.53%
2018/09/04	0	0.00	1	22.60	22.45	-1	789	-0.13%
2018/08/23	2	21.58	2	22.08	22.60	0	1,301	0.00%
2018/08/13	0	0.00	2	22.70	22.70	-2	1,351	-0.15%
2018/08/06	0	0.00	9	25.30	25.15	-9	1,339	-0.67%
2018/07/20	1	27.05	2	26.65	26.55	-1	1,380	-0.07%
2018/07/19	1	26.55	1	26.60	26.65	0	1,375	0.00%
2018/07/18	6	27.38	5	27.63	26.40	1	1,374	0.07%
2018/07/17	1	26.35	2	26.25	26.25	-1	1,327	-0.08%
2018/07/13	2	26.40	14	26.06	25.85	-12	1,324	-0.91%
2018/07/11	1	25.55	1	25.20	25.45	0	1,340	0.00%
2018/07/10	2	25.93	2	25.65	25.65	0	1,339	0.00%
2018/07/09	1	26.20	1	26.00	26.00	0	1,332	0.00%
2018/07/05	0	0.00	1	25.85	25.60	-1	1,355	-0.07%
2018/07/04	1	26.00	0	0.00	26.45	1	1,347	0.07%
2018/07/02	25	28.82	14	28.38	27.50	11	1,337	0.82%
2018/06/29	4	27.30	4	27.65	28.20	0	1,264	0.00%
2018/06/27	1	25.95	1	25.80	25.70	0	1,234	0.00%
2018/06/26	0	0.00	1	25.75	25.75	-1	1,261	-0.08%
2018/06/22	2	26.70	2	26.83	26.75	0	1,383	0.00%
2018/06/21	0	0.00	1	26.40	26.45	-1	1,377	-0.07%
2018/06/20	4	27.86	2	26.80	26.80	2	1,375	0.15%
2018/06/19	1	28.55	1	28.10	28.10	0	1,370	0.00%
2018/06/15	1.1	29.96	21	29.25	29.35	-19.9	1,359	-1.46%
2018/06/14	2	30.08	21	29.49	29.25	-19	1,349	-1.41%
2018/06/13	2	30.73	31	30.32	29.65	-29	1,335	-2.17%
2018/06/12	7	31.21	4	30.78	30.60	3	1,302	0.23%
2018/06/11	8	30.19	9	30.04	30.05	-1	1,241	-0.08%
2018/06/08	5	31.01	15	31.32	30.70	-10	1,223	-0.82%
2018/06/07	1	29.85	1	30.45	29.45	0	1,097	0.00%
2018/06/06	83	30.62	3	30.53	30.10	80	1,089	7.34%
2018/06/05	8	30.37	12	29.98	29.50	-4	1,049	-0.38%
2018/06/04	27	29.39	19	29.89	30.60	8	993	0.81%
2018/06/01	6	27.41	24	27.40	28.05	-18	854	-2.11%
2018/05/30	1	26.20	1	25.95	25.80	0	799	0.00%
2018/05/29	18.1	26.85	0	0.00	26.85	18.1	792	2.28%
2018/05/28	3	25.98	3	26.37	27.05	0	769	0.00%
2018/05/23	0	0.00	2	24.30	24.25	-2	752	-0.27%
2018/05/17	0	0.00	3	23.85	24.35	-3	773	-0.39%
2018/05/09	1	25.20	1	24.50	24.50	0	883	0.00%
2018/05/07	2	24.70	2	23.65	23.65	0	943	0.00%
2018/05/04	0	0.00	1	24.45	24.40	-1	961	-0.10%
2018/05/02	2	23.75	1	23.80	23.70	1	1,020	0.10%
2018/04/30	2	23.80	0	0.00	23.90	2	1,034	0.19%
2018/04/17	0	0.00	1	27.50	26.75	-1	1,084	-0.09%
2018/04/16	1	28.40	1	28.45	27.90	0	1,081	0.00%
2018/04/11	4	28.88	1	28.60	29.10	3	1,103	0.27%
2018/04/02	0	0.00	2	28.70	28.35	-2	1,130	-0.18%
2018/03/30	1	29.95	3	29.73	29.25	-2	1,161	-0.17%
2018/03/29	2	30.45	0	0.00	29.95	2	1,310	0.15%
2018/03/28	3	30.72	1	30.50	30.80	2	1,362	0.15%
2018/03/27	1	30.30	0	0.00	30.55	1	1,417	0.07%
2018/03/14	0	0.00	1	30.00	29.30	-1	1,665	-0.06%
2018/03/09	0	0.00	5	30.26	29.80	-5	1,887	-0.26%
2018/03/08	0	0.00	1	29.55	29.70	-1	2,010	-0.05%
2018/02/22	1	30.10	0	0.00	29.60	1	2,953	0.03%
2018/02/08	0	0.00	1	31.50	31.10	-1	2,912	-0.03%
2018/02/07	2	31.35	0	0.00	30.70	2	2,908	0.07%
2018/02/06	3	30.60	0	0.00	30.65	3	2,903	0.10%
2018/02/02	0	0.00	2	35.80	34.90	-2	2,883	-0.07%
2018/02/01	0	0.00	6	36.58	36.05	-6	2,876	-0.21%
2018/01/31	9	36.28	2	36.10	36.60	7	2,849	0.25%
2018/01/30	4	36.20	1	35.30	35.35	3	2,811	0.11%
2018/01/25	0	0.00	1	35.15	35.05	-1	2,736	-0.04%
2018/01/24	0	0.00	7	33.91	34.10	-7	2,698	-0.26%
2018/01/23	1	32.90	2	32.93	32.90	-1	2,689	-0.04%
2018/01/22	10	33.03	0	0.00	32.70	10	2,691	0.37%
2018/01/03	0	0.00	2	34.50	34.15	-2	2,574	-0.08%
2018/01/02	0	0.00	1	34.70	34.80	-1	2,556	-0.04%