華星光 (4979)-富邦-南屯券商分點個股進出

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
131.5
漲跌
▼10.0
漲幅
-7.07%
成交量
10,318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:14:30

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

華星光 (4979)籌碼相關－富邦-南屯券商分點個股進出

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-南屯券商分點個股進出
富邦-南屯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
2024/05/31	5	136.20	2	135.25	131.50	3	5,711	0.05%
2024/05/30	1	143.50	2	144.75	141.50	-1	5,633	-0.02%
2024/05/29	12	148.13	11	146.41	145.50	1	5,749	0.02%
2024/05/28	4	148.63	9	149.56	148.00	-5	5,636	-0.09%
2024/05/27	16.2	149.61	10.1	148.81	149.00	6.1	5,556	0.11%
2024/05/24	6	141.67	13	140.69	139.50	-7	5,604	-0.12%
2024/05/23	27	138.57	33.8	141.61	143.50	-6.8	5,415	-0.13%
2024/05/22	1	125.00	8.3	130.32	130.50	-7.3	5,258	-0.14%
2024/05/21	2	119.75	2	119.00	119.00	0	5,254	0.00%
2024/05/20	3	120.00	3	119.00	119.00	0	5,614	0.00%
2024/05/17	1	121.00	0	0.00	119.50	1	6,082	0.02%
2024/05/16	2	124.00	2	120.50	120.00	0	6,280	0.00%
2024/05/15	6	122.08	5	123.00	123.00	1	6,356	0.02%
2024/05/14	4	123.25	4	121.88	122.00	0	6,451	0.00%
2024/05/13	3	120.33	4	121.88	121.50	-1	6,478	-0.02%
2024/05/10	1	121.51	0	0.00	120.50	1	6,533	0.02%
2024/05/09	11	127.64	7	124.57	124.00	4	6,567	0.06%
2024/05/08	6	123.00	3	124.67	125.50	3	6,492	0.05%
2024/05/07	1	119.50	1	118.50	118.00	0	6,433	0.00%
2024/05/06	1	119.00	6	121.50	118.00	-5	6,449	-0.08%
2024/05/03	0	0.00	2	121.00	120.00	-2	6,445	-0.03%
2024/05/02	4	119.25	0	0.00	118.00	4	6,453	0.06%
2024/04/30	5	121.00	0	0.00	121.50	5	6,500	0.08%
2024/04/29	1	118.50	2	119.51	120.00	-1	6,604	-0.02%
2024/04/26	1	115.00	1	117.00	115.00	0	6,617	0.00%
2024/04/25	1.1	116.50	0.5	112.37	114.00	0.6	6,690	0.01%
2024/04/24	0.5	115.00	1	115.50	115.00	-0.5	6,937	-0.01%
2024/04/23	0	111.50	0	0.00	112.50	0	7,059	0.00%
2024/04/22	2	112.75	1	113.54	111.00	1	7,104	0.01%
2024/04/19	1	119.00	6	112.00	118.00	-5	7,153	-0.07%
2024/04/18	13	120.85	6	121.83	122.00	7	7,281	0.10%
2024/04/17	10	111.85	4.2	114.68	118.50	5.8	7,544	0.08%
2024/04/16	12.2	110.71	28.1	109.09	108.00	-15.8	7,667	-0.21%
2024/04/15	3	120.68	1.4	122.64	119.50	1.6	7,601	0.02%
2024/04/12	1	127.01	0	0.00	126.50	1	7,661	0.01%
2024/04/11	1	131.00	2	131.00	126.50	-1	7,811	-0.01%
2024/04/10	5	131.00	1	129.00	131.00	4	7,845	0.05%
2024/04/09	1	123.50	0.2	123.50	123.00	0.8	7,839	0.01%
2024/04/08	2	124.50	0	0.00	123.50	2	7,997	0.03%
2024/04/03	1	127.50	0	0.00	127.00	1	8,132	0.01%
2024/04/02	3.1	128.96	2	130.25	130.50	1.1	8,341	0.01%
2024/04/01	6.1	124.45	7	127.21	129.00	-0.9	8,479	-0.01%
2024/03/29	2.1	124.26	4.1	123.76	124.00	-2	8,603	-0.02%
2024/03/28	14	121.89	2	122.00	122.00	12	8,650	0.14%
2024/03/27	30.2	123.08	26.3	121.58	120.50	3.9	8,756	0.04%
2024/03/26	24.8	131.73	17	132.24	130.00	7.8	8,752	0.09%
2024/03/25	3	142.84	3	143.83	144.00	0	8,709	0.00%
2024/03/22	5	139.21	1	139.00	139.00	4	8,783	0.05%
2024/03/21	5.1	139.29	0	0.00	138.00	5.1	8,806	0.06%
2024/03/20	3.2	142.78	1	142.50	141.00	2.2	8,816	0.03%
2024/03/19	1.6	148.86	1	147.50	147.00	0.6	8,862	0.01%
2024/03/18	0.1	149.00	0	0.00	148.00	0.1	8,978	0.00%
2024/03/15	1	145.61	1	146.00	148.50	0	9,251	0.00%
2024/03/14	37.1	149.24	35	151.97	147.50	2.1	9,831	0.02%
2024/03/13	42.5	159.48	41	155.16	151.50	1.5	10,057	0.01%
2024/03/12	3.1	155.42	4	154.50	154.50	-0.9	9,991	-0.01%
2024/03/11	38.1	149.45	38	151.00	154.50	0.1	10,105	0.00%
2024/03/08	6	147.92	7	149.21	148.50	-1	10,127	-0.01%
2024/03/07	30	160.90	32	156.70	155.00	-2	10,062	-0.02%
2024/03/06	3.2	158.54	32	159.00	158.00	-28.8	10,002	-0.29%
2024/03/05	13.3	164.43	12.1	162.50	162.00	1.2	10,160	0.01%
2024/03/04	22	160.53	30.1	163.76	164.50	-8.1	10,361	-0.08%
2024/03/01	25.6	158.50	26.5	157.85	156.00	-0.9	10,240	-0.01%
2024/02/29	0.1	156.01	0	155.91	156.00	0	10,254	0.00%
2024/02/27	29.1	165.67	14.2	158.73	157.00	14.9	10,264	0.15%
2024/02/26	8.1	168.49	12.3	169.39	169.00	-4.2	10,059	-0.04%
2024/02/23	14	166.21	16.2	167.34	165.00	-2.2	9,991	-0.02%
2024/02/22	28.9	163.50	15	162.67	162.50	13.9	10,087	0.14%
2024/02/21	13	168.92	16.6	168.20	164.50	-3.5	9,981	-0.04%
2024/02/20	7.6	161.31	24.1	161.40	161.00	-16.5	9,819	-0.17%
2024/02/19	11	153.45	5.2	155.17	155.00	5.8	9,389	0.06%
2024/02/16	6.2	150.91	33	148.61	151.00	-26.8	9,275	-0.29%
2024/02/15	3	147.50	10	150.30	149.50	-7	9,195	-0.08%
2024/02/05	2	145.75	2	145.75	144.50	0	9,111	0.00%
2024/02/02	6.1	147.58	4	145.25	145.00	2.1	9,144	0.02%
2024/02/01	5	144.31	7	146.00	146.00	-2	9,201	-0.02%
2024/01/31	12	145.42	9.1	144.44	144.00	2.9	9,189	0.03%
2024/01/30	26	144.62	4	143.88	143.50	22	9,159	0.24%
2024/01/29	2	141.50	0	0.00	141.50	2	9,156	0.02%
2024/01/26	10	140.00	0	0.00	140.00	10	9,187	0.11%
2024/01/25	1	140.00	10	140.50	140.00	-9	9,200	-0.10%
2024/01/24	2	145.25	2	143.50	143.00	0	9,279	0.00%
2024/01/23	8	146.88	7	148.21	145.50	1	9,467	0.01%
2024/01/22	0.1	142.00	0.2	142.00	142.50	-0.1	9,501	0.00%
2024/01/19	18.2	139.86	17	138.82	139.00	1.2	9,717	0.01%
2024/01/18	12	140.38	2	139.10	138.50	10	9,821	0.10%
2024/01/17	2	154.50	3	154.67	150.00	-1	9,799	-0.01%
2024/01/16	1	152.49	3	150.33	149.50	-2	10,251	-0.02%
2024/01/15	14	152.57	4	153.38	151.00	10	10,264	0.10%
2024/01/12	27	153.13	5	153.00	151.00	22	10,324	0.21%
2024/01/11	5.3	149.14	17.1	151.98	155.00	-11.8	10,410	-0.11%
2024/01/10	18	144.03	19	143.05	143.50	-1	10,287	-0.01%
2024/01/09	1	139.50	0.1	139.50	138.50	0.9	10,458	0.01%
2024/01/08	10.2	143.86	9	142.89	141.00	1.2	10,711	0.01%
2024/01/05	17.1	145.29	10	144.70	143.00	7	11,319	0.06%
2024/01/04	4	140.50	4	140.63	141.00	0	11,466	0.00%
2024/01/03	3	140.33	2	139.75	139.00	1	11,586	0.01%
2024/01/02	17	139.97	12	139.54	140.50	5	11,620	0.04%
2023/12/29	19	143.58	6.5	143.27	144.00	12.6	11,662	0.11%
2023/12/28	93.1	144.51	87	144.94	146.00	6.1	11,708	0.05%
2023/12/27	10	162.15	8	158.50	157.00	2	11,662	0.02%
2023/12/26	14.6	159.25	4	164.00	165.00	10.6	11,805	0.09%
2023/12/25	6	165.58	7.2	165.57	162.00	-1.2	11,891	-0.01%
2023/12/22	16	170.34	17	171.26	168.50	-1	12,316	-0.01%
2023/12/21	8	174.99	4.2	173.05	174.00	3.9	12,485	0.03%
2023/12/20	12.1	171.22	15	172.13	172.50	-2.9	12,573	-0.02%
2023/12/19	19	164.24	19	164.97	167.00	0	12,762	0.00%
2023/12/18	8.1	159.89	1	163.50	161.00	7.1	13,028	0.05%
2023/12/15	10	164.25	9	165.22	163.00	1	13,440	0.01%
2023/12/14	12	166.00	5	167.40	166.50	7	14,011	0.05%
2023/12/13	8	168.25	5	169.20	165.50	3	14,488	0.02%
2023/12/12	49.1	172.31	102.1	172.91	169.50	-53.1	14,375	-0.37%	大賣/
2023/12/11	88.1	179.60	37	187.04	178.50	51.1	14,695	0.35%
2023/12/08	29	176.68	10	176.95	177.50	19	14,104	0.13%
2023/12/07	1	173.50	2	170.00	172.00	-1	13,825	-0.01%
2023/12/06	23	174.30	0	0.00	172.00	23	13,774	0.17%
2023/12/05	2.1	173.99	3	174.17	174.50	-0.9	13,622	-0.01%
2023/12/04	8	173.88	11	171.73	170.50	-3	13,532	-0.02%
2023/12/01	5	171.40	3	169.17	171.00	2	13,401	0.01%
2023/11/30	8	172.50	10	173.45	174.00	-2	13,284	-0.02%
2023/11/29	109	170.87	114.1	170.41	167.00	-5.1	13,092	-0.04%	大買/大賣/
2023/11/28	5	159.20	3	157.50	158.00	2	12,814	0.02%
2023/11/27	3	158.00	4	158.50	158.50	-1	12,786	-0.01%
2023/11/24	9	163.44	11	163.14	161.00	-2	12,997	-0.02%
2023/11/22	9	167.38	21	168.40	165.50	-12	13,298	-0.09%
2023/11/21	143	173.45	133.1	172.37	170.00	9.9	13,415	0.07%	大買/大賣/
2023/11/20	2	161.50	8	160.38	158.50	-6	13,478	-0.04%
2023/11/17	16	162.16	8	160.88	160.00	8	13,757	0.06%
2023/11/16	4	171.25	5.1	170.36	170.00	-1.1	13,955	-0.01%
2023/11/15	8	171.44	62	175.93	171.00	-54	13,951	-0.39%
2023/11/14	30	176.50	4	173.87	176.50	26	13,895	0.19%
2023/11/13	3	173.67	1	171.94	174.00	2	13,897	0.01%
2023/11/10	10	169.00	0.1	172.50	172.00	9.9	13,881	0.07%
2023/11/09	4	169.75	61	169.68	181.50	-57	13,838	-0.41%
2023/11/08	40	184.00	10.1	183.31	185.00	29.9	13,719	0.22%
2023/11/07	14	177.57	13	177.96	178.00	1	13,695	0.01%
2023/11/06	29	172.50	27	174.93	176.00	2	13,672	0.01%
2023/11/03	5	173.50	11	172.45	168.50	-6	13,643	-0.04%
2023/11/02	1	164.95	1	164.50	168.00	0	13,617	0.00%
2023/11/01	2	160.52	6	161.83	166.00	-4	13,635	-0.03%
2023/10/31	17	157.97	20	156.40	153.50	-3	13,517	-0.02%
2023/10/30	4.1	157.64	5	158.20	160.00	-0.9	13,589	-0.01%
2023/10/27	10	158.80	25	154.96	156.00	-15	13,992	-0.11%
2023/10/26	13	154.35	13	153.46	152.50	0	14,340	0.00%
2023/10/25	13	154.27	15	156.17	152.50	-2	14,533	-0.01%
2023/10/24	52.1	160.66	62	160.22	158.00	-9.9	14,860	-0.07%
2023/10/23	1	154.00	6.2	153.59	154.00	-5.2	14,338	-0.04%
2023/10/20	5	151.80	3	152.50	152.50	2	14,326	0.01%
2023/10/19	29	156.69	33	155.48	155.50	-4	14,217	-0.03%
2023/10/18	25	152.74	21.1	151.28	156.00	3.9	13,995	0.03%
2023/10/17	40	155.80	21	155.88	152.50	19	13,801	0.14%
2023/10/16	30	155.55	34	156.16	156.50	-4	13,476	-0.03%
2023/10/13	38.1	156.29	46.3	157.33	151.50	-8.2	13,271	-0.06%
2023/10/12	320	152.84	318.1	152.77	153.00	1.9	12,622	0.01%	大買/大賣/
2023/10/11	6.1	140.59	6	141.58	139.50	0.1	12,368	0.00%
2023/10/06	3	139.50	3	140.00	138.50	0	12,263	0.00%
2023/10/05	19	140.34	4	140.50	138.50	15	12,195	0.12%
2023/10/04	4	137.50	5	139.40	141.50	-1	12,040	-0.01%
2023/10/03	10	140.55	7	137.43	137.00	3	12,275	0.02%
2023/10/02	2	142.75	1	146.50	138.00	1	12,863	0.01%
2023/09/28	16	144.50	15	144.53	143.00	1	13,267	0.01%
2023/09/27	32.2	141.63	30.3	144.06	144.00	1.9	13,517	0.01%
2023/09/26	1	137.00	13	136.35	134.50	-12	13,603	-0.09%
2023/09/25	21	129.79	17	129.56	133.00	4	13,526	0.03%
2023/09/22	6	129.67	54	134.71	133.00	-48	13,849	-0.35%
2023/09/21	3.1	124.74	5	125.50	125.50	-1.9	14,184	-0.01%
2023/09/20	14.1	128.53	5	129.50	131.00	9.1	14,044	0.06%
2023/09/19	86	134.81	28	133.45	128.00	58	13,901	0.42%
2023/09/18	94.1	143.24	67	142.31	142.00	27.1	13,496	0.20%
2023/09/15	7.4	157.50	41	157.50	157.50	-33.6	13,461	-0.25%
2023/09/14	87	175.38	310	176.13	175.00	-223	13,913	-1.60%	大賣/鉅額交易
2023/09/13	147	173.46	6.8	169.09	175.00	140.2	13,586	1.03%	大買/鉅額交易
2023/09/12	25	163.50	0	0.00	162.50	25	14,108	0.18%
2023/09/11	40	159.10	0	0.00	162.50	40	14,403	0.28%
2023/09/08	50	166.25	0	0.00	168.00	50	14,773	0.34%
2023/09/04	0	0.00	1	166.50	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	1	159.50	156.50	-1	17,584	-0.01%
2023/08/30	21	159.07	6	157.17	157.00	15	18,058	0.08%
2023/08/29	167	158.21	142	158.31	160.00	25	18,805	0.13%	大買/大賣/
2023/08/28	14	150.46	11	147.91	150.00	3	19,221	0.02%
2023/08/25	34.1	159.58	69	157.04	157.00	-34.9	19,358	-0.18%
2023/08/24	29.2	171.35	25.2	176.70	174.00	4	19,910	0.02%
2023/08/23	27.2	167.08	12	164.17	166.00	15.2	20,112	0.08%
2023/08/22	18	170.44	10	166.35	160.00	8	20,234	0.04%
2023/08/18	2	156.50	1	165.00	159.00	1	19,897	0.01%
2023/08/17	3	172.50	2	172.00	173.50	1	20,017	0.00%
2023/08/15	0	0.00	1	160.50	158.50	-1	20,242	0.00%
2023/08/11	0	0.00	1	140.91	141.00	-1	20,308	-0.01%
2023/08/09	1	144.50	0	0.00	148.00	1	20,442	0.00%
2023/08/08	0	0.00	1	147.50	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	0	153.00	151.00	0	20,689	0.00%
2023/08/02	30.2	171.09	89	167.35	155.00	-58.8	21,105	-0.28%
2023/08/01	87.3	173.89	28.1	181.13	172.00	59.2	20,906	0.28%
2023/07/31	62	204.60	54	199.42	179.00	8	20,525	0.04%
2023/07/28	166	190.83	159	191.32	198.50	7	20,047	0.03%	大買/大賣/
2023/07/27	24	181.74	25	185.24	180.50	-1	19,880	0.00%
2023/07/26	0	0.00	70.1	178.36	179.00	-70.1	19,433	-0.36%
2023/07/25	30.3	183.68	1.1	178.81	177.00	29.2	19,656	0.15%
2023/07/24	40	184.11	2	183.00	187.00	38	19,780	0.19%
2023/07/21	1	160.50	0.1	170.00	177.50	1	19,954	0.00%
2023/07/20	1.1	169.45	1.3	167.23	169.50	-0.2	20,169	0.00%
2023/07/19	0.2	151.50	1	155.00	154.50	-0.8	20,258	0.00%
2023/07/18	0.2	151.75	1	151.51	151.50	-0.8	20,636	0.00%
2023/07/17	0	168.50	1	164.00	168.00	-1	20,891	0.00%
2023/07/13	0	0.00	0.2	157.50	155.50	-0.2	21,909	0.00%
2023/07/11	2	140.50	0	0.00	140.00	2	22,120	0.01%
2023/07/10	14.2	145.45	13	142.92	135.50	1.2	22,570	0.01%
2023/07/07	324	134.61	331.4	136.01	139.50	-7.4	22,534	-0.03%	大買/大賣/
2023/07/06	40.1	131.09	28	130.32	127.00	12.1	22,047	0.05%
2023/07/05	31.3	126.63	32	126.75	125.50	-0.7	21,434	0.00%
2023/07/04	617	123.90	894	122.81	125.50	-277	21,112	-1.31%	大買/大賣/鉅額交易
2023/07/03	222	114.34	23	110.11	114.50	199	20,806	0.96%	大買/鉅額交易
2023/06/30	141	102.01	80	100.80	104.50	61	20,712	0.29%	大買/
2023/06/29	73	98.21	100	97.83	98.70	-27	20,341	-0.13%
2023/06/28	20	95.60	11	93.72	97.90	9	19,893	0.05%
2023/06/27	82	88.63	103	88.71	89.00	-21	20,094	-0.10%	大賣/
2023/06/26	80	90.18	33	89.26	90.10	47	19,866	0.24%
2023/06/21	46	91.38	43.7	90.11	92.20	2.3	19,708	0.01%
2023/06/20	44	88.60	49	89.87	88.60	-5	19,208	-0.03%
2023/06/19	30.1	90.56	38	90.46	90.70	-7.9	18,768	-0.04%
2023/06/16	55	89.54	51.1	88.12	92.10	3.9	18,565	0.02%
2023/06/15	44.7	84.49	40.1	84.67	84.80	4.5	18,196	0.02%
2023/06/14	22.1	81.88	27	82.18	84.30	-4.9	18,049	-0.03%
2023/06/13	15	80.14	21	78.55	79.40	-6	17,765	-0.03%
2023/06/12	41	76.72	43.1	76.58	76.50	-2.1	17,286	-0.01%
2023/06/09	12	74.13	14.2	74.68	76.40	-2.2	16,832	-0.01%
2023/06/08	4.1	69.20	53	70.22	69.50	-48.9	16,464	-0.30%
2023/06/07	89.2	70.51	45	69.87	70.40	44.2	16,277	0.27%
2023/06/06	4	64.90	19	63.80	65.50	-15	15,799	-0.09%
2023/06/05	11	66.16	4.5	65.17	65.00	6.5	15,654	0.04%
2023/06/02	92.4	64.54	80.6	65.04	64.00	11.8	15,416	0.08%
2023/06/01	22.2	60.96	25.5	61.22	63.30	-3.3	14,530	-0.02%
2023/05/31	17	58.50	18	58.68	57.60	-1	13,933	-0.01%
2023/05/30	46	57.50	42	57.64	57.40	4	13,599	0.03%
2023/05/29	47	54.61	54	55.87	56.50	-7	12,844	-0.05%
2023/05/26	10	50.50	25	51.27	51.40	-15	12,316	-0.12%
2023/05/24	6	48.13	6	47.89	47.65	0	12,510	0.00%
2023/05/23	0	0.00	11.1	47.61	47.65	-11.1	12,804	-0.09%
2023/05/22	3	46.70	1	45.95	46.40	2	13,170	0.02%
2023/05/19	12.1	47.33	4	46.73	46.70	8.1	13,280	0.06%
2023/05/18	2	45.35	0	0.00	45.20	2	13,342	0.01%
2023/05/16	2	44.03	1	44.55	43.90	1	13,521	0.01%
2023/05/15	2	44.35	39	43.47	43.45	-37	13,738	-0.27%
2023/05/12	8	45.08	4	45.38	44.70	4	14,432	0.03%
2023/05/11	19	45.60	18	46.01	45.10	1	14,491	0.01%
2023/05/10	45	47.26	22	47.67	47.50	23	14,739	0.16%
2023/05/09	5	51.52	3	51.23	50.10	2	14,593	0.01%
2023/05/08	3	52.30	3	52.33	52.30	0	14,584	0.00%
2023/05/05	3	51.40	11	51.80	51.10	-8	14,625	-0.05%
2023/05/04	8	53.10	4	52.63	52.70	4	14,834	0.03%
2023/05/03	6	52.55	9	52.71	52.70	-3	14,940	-0.02%
2023/05/02	1	51.10	5	51.06	52.00	-4	15,255	-0.03%
2023/04/28	23	51.24	18	50.93	50.80	5	15,519	0.03%
2023/04/27	4.2	49.06	2	48.90	49.30	2.2	15,715	0.01%
2023/04/26	10	48.32	11	49.23	49.10	-1	15,602	-0.01%
2023/04/25	4.5	48.18	11.1	47.61	47.55	-6.6	15,561	-0.04%
2023/04/24	7.2	51.70	41.1	51.97	50.80	-33.9	15,651	-0.22%
2023/04/21	12.1	52.28	14.1	52.26	51.00	-2.1	16,233	-0.01%
2023/04/20	9.4	57.85	10.2	58.40	56.10	-0.8	15,952	-0.01%
2023/04/19	60	61.16	15.5	61.48	60.00	44.5	15,709	0.28%
2023/04/18	7	58.56	13.3	57.97	59.20	-6.3	14,989	-0.04%
2023/04/17	7	54.00	7	54.06	53.90	0	14,833	0.00%
2023/04/14	5	53.52	4	53.05	52.70	1	14,809	0.01%
2023/04/13	8	54.65	15.1	54.13	53.10	-7.1	14,713	-0.05%
2023/04/12	31	53.37	44	53.49	52.50	-13	14,240	-0.09%
2023/04/11	12	52.10	39	52.23	52.20	-27	13,914	-0.19%
2023/04/10	1	51.30	6	50.98	51.40	-5	13,711	-0.04%
2023/04/07	3	51.06	5	51.12	50.80	-2	13,678	-0.01%
2023/04/06	11.2	52.52	23	52.35	51.90	-11.8	13,603	-0.09%
2023/03/31	22.1	51.51	23	51.52	51.50	-0.9	13,485	-0.01%
2023/03/30	1.1	50.73	11.1	51.06	50.70	-10	13,582	-0.07%
2023/03/29	62	50.56	30	50.30	51.10	32	13,391	0.24%
2023/03/28	31.1	50.20	35	51.06	48.50	-3.9	13,112	-0.03%
2023/03/27	11	48.30	45	48.15	48.05	-34	12,701	-0.27%
2023/03/24	22	47.45	7	47.05	47.50	15	12,630	0.12%
2023/03/23	3	46.22	12	46.66	45.95	-9	12,567	-0.07%
2023/03/22	11	46.36	14	46.02	46.35	-3	12,608	-0.02%
2023/03/21	5	45.94	4	46.13	45.45	1	12,623	0.01%
2023/03/20	27	45.71	13	45.80	45.80	14	12,591	0.11%
2023/03/17	6	43.33	2	42.90	43.10	4	12,405	0.03%
2023/03/16	2	44.83	2	44.63	44.15	0	12,317	0.00%
2023/03/15	1	47.20	0	0.00	46.55	1	12,378	0.01%
2023/03/14	0	0.00	3	47.35	47.00	-3	12,440	-0.02%
2023/03/13	5	47.18	1	47.50	47.10	4	12,889	0.03%
2023/03/10	4	48.09	0	0.00	48.20	4	14,009	0.03%
2023/03/09	9	51.37	8	50.93	50.60	1	14,839	0.01%
2023/03/08	1	52.10	16	51.85	51.80	-15	15,272	-0.10%
2023/03/07	92.5	51.53	101	50.99	50.90	-8.5	15,925	-0.05%	大賣/
2023/03/06	5	49.12	8	49.20	49.10	-3	15,791	-0.02%
2023/03/03	1	48.55	2	48.50	48.25	-1	15,673	-0.01%
2023/03/02	11	48.09	13	48.35	48.20	-2	15,631	-0.01%
2023/03/01	1	47.95	0	0.00	47.35	1	15,591	0.01%
2023/02/24	2	48.35	1	48.15	47.60	1	15,639	0.01%
2023/02/23	9	47.72	8	47.72	48.00	1	15,656	0.01%
2023/02/22	43	49.28	15	49.27	48.70	28	15,445	0.18%
2023/02/21	50	55.07	23	54.46	54.10	27	15,113	0.18%
2023/02/20	101	53.96	115	54.42	55.00	-14	14,783	-0.09%	大買/大賣/
2023/02/17	13	51.54	6	51.30	51.30	7	14,276	0.05%
2023/02/16	36	51.32	26	52.05	52.20	10	14,087	0.07%
2023/02/15	8	50.49	2	50.70	50.40	6	13,916	0.04%
2023/02/14	8	50.25	13	50.62	49.70	-5	13,857	-0.04%
2023/02/13	73	51.04	52	51.06	50.70	21	13,710	0.15%
2023/02/10	53	52.03	83	52.69	51.50	-30	13,452	-0.22%
2023/02/09	3	49.32	14	50.58	50.70	-11	12,702	-0.09%
2023/02/08	75	50.86	44	50.77	49.10	31	12,586	0.25%
2023/02/07	8	48.99	5	49.22	49.40	3	12,211	0.02%
2023/02/06	39	48.72	41	48.40	48.55	-2	12,110	-0.02%
2023/02/03	7	48.80	12	48.19	47.65	-5	11,964	-0.04%
2023/02/02	84	50.41	81	49.40	49.60	3	11,797	0.03%
2023/02/01	27	49.22	38	48.74	48.40	-11	11,384	-0.10%
2023/01/31	28	49.15	14	48.84	49.40	14	11,123	0.13%
2023/01/30	29	47.73	13	46.72	48.85	16	10,565	0.15%
2023/01/17	10	45.19	11	44.42	44.45	-1	10,143	-0.01%
2023/01/13	60	41.83	60	42.52	42.00	0	9,590	0.00%
2023/01/12	86	42.22	1	42.50	42.50	85	9,425	0.90%
2023/01/11	49	43.46	304	43.51	42.30	-255	9,065	-2.81%	大賣/鉅額交易
2023/01/10	230	44.85	32	43.30	44.85	198	8,348	2.37%	大買/鉅額交易
2023/01/09	7	40.22	7	40.28	40.80	0	8,206	0.00%
2023/01/06	0	0.00	5	39.18	39.50	-5	8,114	-0.06%
2023/01/05	12	40.27	6	39.55	39.60	6	8,046	0.07%
2023/01/04	4	41.83	2	41.63	41.65	2	7,904	0.03%
2023/01/03	2	41.65	2	39.85	41.60	0	7,805	0.00%
2022/12/29	0	0.00	1	40.10	39.95	-1	7,708	-0.01%
2022/12/28	2	41.15	1	40.70	40.70	1	7,677	0.01%
2022/12/27	1	41.90	3	41.80	41.80	-2	7,597	-0.03%
2022/12/23	67	42.59	69	42.75	41.60	-2	7,400	-0.03%
2022/12/22	8	43.94	1	47.20	43.10	7	7,244	0.10%
2022/12/21	1	46.65	46	47.18	47.85	-45	7,004	-0.64%
2022/12/20	6	49.55	27	48.18	46.80	-21	6,985	-0.30%
2022/12/19	5	50.32	3	49.50	49.50	2	7,022	0.03%
2022/12/16	10	52.16	7	51.29	51.00	3	7,104	0.04%
2022/12/15	12	54.37	16	53.91	54.00	-4	7,117	-0.06%
2022/12/14	41	53.57	163	52.96	54.70	-122	7,095	-1.72%	大賣/鉅額交易
2022/12/13	10	52.30	16	52.09	51.70	-6	7,041	-0.09%
2022/12/12	40	52.37	73	51.83	52.00	-33	7,009	-0.47%
2022/12/09	59	51.14	11	51.33	51.50	48	7,003	0.69%
2022/12/08	7	49.04	0	0.00	50.50	7	7,085	0.10%
2022/12/07	50	50.22	86	48.19	49.20	-36	7,066	-0.51%
2022/12/06	31	52.36	4	52.40	52.80	27	6,959	0.39%
2022/12/05	243.3	53.05	62	52.90	53.00	181.3	6,922	2.62%	大買/鉅額交易
2022/12/02	95.2	52.13	89	51.59	51.20	6.2	6,501	0.10%
2022/12/01	55	48.23	303	47.93	51.30	-248	5,283	-4.69%	大賣/鉅額交易
2022/11/30	305.1	46.14	79	44.97	46.65	226.1	4,347	5.20%	大買/鉅額交易
2022/11/29	599	42.27	1,097.2	41.24	42.45	-498.2	3,858	-12.91%	大買/大賣/鉅額交易
2022/11/28	500	38.57	9	37.60	38.60	491	3,050	16.09%	大買/鉅額交易
2022/11/25	2	35.18	2	35.85	35.10	0	2,937	0.00%
2022/11/24	0.1	35.60	2	35.60	35.60	-1.9	2,940	-0.06%
2022/11/23	0	0.00	2	36.15	36.25	-2	2,940	-0.07%
2022/11/22	7.1	36.44	3	35.98	36.00	4.1	2,943	0.14%
2022/11/21	6.1	37.32	8	36.81	36.80	-1.9	2,890	-0.07%
2022/11/18	2	34.43	4	35.31	35.95	-2	2,836	-0.07%
2022/11/17	4	33.58	0	0.00	34.35	4	2,771	0.14%
2022/11/16	0.1	32.50	4	33.53	32.25	-3.9	2,732	-0.14%
2022/11/14	0	0.00	1	33.90	34.00	-1	2,867	-0.03%
2022/11/10	7	34.69	0	0.00	34.30	7	2,877	0.24%
2022/11/09	11	34.05	0	0.00	33.50	11	2,864	0.38%
2022/11/08	0.2	34.95	0	0.00	33.90	0.2	2,922	0.01%
2022/11/07	6.2	33.12	1	33.70	33.35	5.2	2,959	0.17%
2022/11/04	6.1	32.71	6	33.07	32.55	0.1	3,025	0.00%
2022/11/03	1.1	32.05	0	0.00	32.15	1.1	3,096	0.04%
2022/11/02	1	30.50	1	30.90	31.60	0	3,204	0.00%
2022/11/01	1.1	28.45	1	29.15	30.00	0.1	3,324	0.00%
2022/10/31	1.2	29.26	1	29.40	29.30	0.2	3,344	0.01%
2022/10/28	0.2	29.35	0	0.00	28.70	0.2	3,381	0.01%
2022/10/27	0	30.20	0	0.00	30.20	0	3,427	0.00%
2022/10/25	0	0.00	1	29.90	29.40	-1	3,460	-0.03%
2022/10/24	0	0.00	1	30.65	30.45	-1	3,513	-0.03%
2022/10/21	1	29.90	6	29.56	29.30	-5	3,527	-0.14%
2022/10/20	1	30.75	0	0.00	30.65	1	3,557	0.03%
2022/10/19	0	0.00	5	31.80	31.50	-5	3,641	-0.14%
2022/10/18	1	33.20	0	0.00	32.35	1	3,721	0.03%
2022/10/13	0	0.00	3	31.68	30.35	-3	3,764	-0.08%
2022/10/11	0	0.00	1	35.15	33.00	-1	3,802	-0.03%
2022/10/07	0	0.00	2	36.10	36.00	-2	3,851	-0.05%
2022/10/05	3	35.63	8	36.08	36.00	-5	4,061	-0.12%
2022/10/04	1	34.35	1	34.60	34.85	0	4,130	0.00%
2022/10/03	0	0.00	10	33.50	33.25	-10	4,175	-0.24%
2022/09/30	2	32.10	4	33.01	34.10	-2	4,300	-0.05%
2022/09/29	4	34.00	5	34.30	33.55	-1	4,352	-0.02%
2022/09/28	1	34.35	4	34.21	33.55	-3	4,408	-0.07%
2022/09/27	2	35.40	1	35.60	37.25	1	4,521	0.02%
2022/09/26	1	36.20	0	0.00	35.90	1	4,622	0.02%
2022/09/23	6	39.65	7	38.29	37.55	-1	4,669	-0.02%
2022/09/22	0	0.00	4	39.50	40.20	-4	4,665	-0.09%
2022/09/21	1	38.70	1	38.70	38.85	0	4,648	0.00%
2022/09/20	5	38.60	0	0.00	38.80	5	4,621	0.11%
2022/09/19	1	38.20	2	37.08	37.00	-1	4,579	-0.02%
2022/09/16	2	39.55	3	38.85	38.55	-1	4,541	-0.02%
2022/09/15	5	39.86	1	39.80	39.90	4	4,487	0.09%
2022/09/13	2	38.18	4	38.85	38.25	-2	4,320	-0.05%
2022/09/12	3	37.42	1	38.90	39.00	2	4,261	0.05%
2022/09/08	2	36.33	1	35.15	36.45	1	4,179	0.02%
2022/09/07	0	0.00	1	34.30	34.10	-1	4,083	-0.02%
2022/09/06	3	34.28	0	0.00	33.65	3	4,059	0.07%
2022/09/05	3	34.62	1	36.85	34.60	2	4,000	0.05%
2022/09/01	1	37.70	0	0.00	37.65	1	3,844	0.03%
2022/08/31	1	38.75	1	38.75	39.00	0	3,813	0.00%
2022/08/30	1	38.75	3	38.17	38.80	-2	3,784	-0.05%
2022/08/29	4	38.14	2	37.58	38.00	2	3,757	0.05%
2022/08/26	2	40.18	9	39.90	39.35	-7	3,727	-0.19%
2022/08/25	6	40.56	2	39.15	41.15	4	3,665	0.11%
2022/08/24	5	38.15	0	0.00	38.60	5	3,583	0.14%
2022/08/22	3	39.48	1	39.40	39.05	2	3,516	0.06%
2022/08/19	1	39.40	28	38.83	39.90	-27	3,461	-0.78%
2022/08/18	1	37.50	5	37.52	37.65	-4	3,335	-0.12%
2022/08/17	4	38.08	5	38.09	37.55	-1	3,289	-0.03%
2022/08/16	2	37.48	2	37.83	37.20	0	3,242	0.00%
2022/08/15	5	36.46	37	37.41	38.00	-32	3,211	-1.00%
2022/08/12	5	36.23	4	36.85	36.05	1	3,136	0.03%
2022/08/11	3	36.55	42	36.63	36.05	-39	3,052	-1.28%
2022/08/10	6	35.22	13.2	35.06	35.00	-7.2	2,947	-0.24%
2022/08/09	13	32.91	52	32.78	35.05	-39	2,803	-1.39%
2022/08/08	52	33.65	15	33.17	33.70	37	2,654	1.39%
2022/08/05	0	0.00	18	30.64	30.65	-18	2,488	-0.72%
2022/08/04	7	27.21	1	28.05	27.90	6	2,438	0.25%
2022/08/03	8	27.81	5	28.10	26.60	3	2,392	0.13%
2022/08/02	8	28.62	5	28.71	28.50	3	2,340	0.13%
2022/08/01	6	29.01	4	28.86	29.00	2	2,309	0.09%
2022/07/29	4	29.26	4	29.94	30.05	0	2,279	0.00%
2022/07/28	4	28.56	0	0.00	28.50	4	2,211	0.18%
2022/07/27	4	29.05	5	29.06	29.15	-1	2,179	-0.05%
2022/07/26	25	29.66	9	29.15	29.45	16	2,130	0.75%
2022/07/25	4	29.38	28	29.94	30.40	-24	2,028	-1.18%
2022/07/22	3	28.00	0	0.00	27.65	3	1,935	0.16%
2022/07/20	5	27.96	0	0.00	27.10	5	1,863	0.27%
2022/07/19	1.3	27.47	0	0.00	27.50	1.3	1,835	0.07%
2022/07/18	5.2	27.24	6	27.76	28.00	-0.8	1,802	-0.04%
2022/07/15	0.2	26.32	8	26.46	26.25	-7.8	1,754	-0.44%
2022/07/14	18.2	26.90	0	0.00	28.15	18.2	1,684	1.08%
2022/07/13	11	28.83	6	29.05	29.50	5	1,568	0.32%
2022/07/12	3.2	28.19	14	28.75	29.00	-10.8	1,442	-0.75%
2022/07/11	8	26.76	3	27.07	27.00	5	1,328	0.38%
2022/07/08	6	27.36	13	27.31	27.00	-7	1,262	-0.55%
2022/07/07	0	0.00	14	25.42	25.85	-14	1,126	-1.24%
2022/07/06	19	24.13	14	23.57	23.50	5	1,055	0.47%
2022/07/05	15	25.49	6	25.39	25.85	9	972	0.93%
2022/07/04	1	24.95	19	24.85	25.85	-18	808	-2.23%
2022/07/01	1	23.10	1	23.80	23.50	0	680	0.00%
2022/06/30	7	22.05	5	21.75	22.60	2	560	0.36%
2022/06/29	2	20.60	0	0.00	20.60	2	431	0.46%
2022/06/20	0	0.00	4	17.55	17.55	-4	388	-1.03%
2022/06/14	3	19.45	3	19.45	19.45	0	374	0.00%
2022/06/09	3	19.90	3	19.60	19.60	0	375	0.00%
2022/06/08	2	19.65	3	19.65	19.65	-1	374	-0.27%
2022/06/07	1	19.80	0	0.00	19.65	1	377	0.27%
2022/06/06	3	19.35	3	19.80	19.65	0	374	0.00%
2022/06/02	0	0.00	1	19.25	19.25	-1	371	-0.27%
2022/06/01	6	19.24	0	0.00	19.75	6	369	1.62%
2022/05/24	0.1	19.20	0	0.00	19.30	0.1	363	0.03%
2022/05/23	0	0.00	2	20.38	19.95	-2	353	-0.57%
2022/05/16	0	0.00	0.1	19.20	19.05	-0.1	308	-0.04%
2022/05/13	0	0.00	0	18.90	18.60	0	296	0.00%
2022/05/05	2	18.40	0	18.55	18.35	2	275	0.73%
2022/05/04	0.1	17.90	0	0.00	17.90	0.1	275	0.04%
2022/03/30	0	0.00	2	18.35	18.45	-2	399	-0.50%
2022/03/24	0.2	18.00	0	0.00	18.15	0.2	389	0.05%
2022/03/15	0	17.90	0	0.00	17.70	0	487	0.00%
2022/03/01	0.3	18.00	0	0.00	18.00	0.3	511	0.05%
2022/02/16	0.2	18.35	0	0.00	18.25	0.2	755	0.02%
2022/01/18	0	0.00	8	18.50	18.30	-8	778	-1.03%
2022/01/07	8	18.35	0	0.00	18.55	8	781	1.02%
2022/01/04	2	20.00	1	20.25	19.90	1	755	0.13%
2022/01/03	0	0.00	5	20.30	19.85	-5	717	-0.70%
2021/12/30	2	20.00	0	0.00	20.10	2	710	0.28%
2021/12/29	2	19.95	2	19.80	19.85	0	691	0.00%
2021/12/28	1	19.95	5	20.10	19.85	-4	664	-0.60%
2021/12/23	1	18.50	0	0.00	18.55	1	597	0.17%
2021/12/22	2	18.45	0	0.00	18.45	2	599	0.33%
2021/12/21	0	0.00	20	18.28	18.30	-20	605	-3.30%
2021/12/13	0	18.70	0	0.00	18.50	0	616	0.00%
2021/11/22	3	19.85	3	19.50	19.65	0	470	0.00%
2021/11/17	2	19.75	2	19.55	19.95	0	408	0.00%
2021/11/16	2	19.15	2	19.55	19.60	0	318	0.00%
2021/11/15	0	0.00	1	17.90	17.85	-1	261	-0.38%
2021/10/25	0	0.00	1	17.30	17.25	-1	363	-0.28%
2021/10/19	0	0.00	2	16.45	16.50	-2	498	-0.40%
2021/10/05	0	0.00	3	16.50	17.05	-3	651	-0.46%
2021/09/24	0	18.40	0	0.00	17.55	0	669	0.00%
2021/09/23	0	0.00	1	17.10	16.90	-1	669	-0.15%
2021/09/14	1	17.20	0	0.00	17.00	1	697	0.14%
2021/09/06	1	18.00	0	0.00	17.75	1	774	0.13%
2021/08/17	5	18.45	5	18.15	18.15	0	925	0.00%
2021/08/03	2	19.90	0	0.00	20.05	2	1,060	0.19%
2021/07/28	1	19.00	0	0.00	19.30	1	1,014	0.10%
2021/07/22	2	19.25	3	20.00	19.65	-1	960	-0.10%
2021/07/21	0	0.00	2	19.30	19.05	-2	1,086	-0.18%
2021/07/19	1	19.45	0	0.00	19.90	1	1,138	0.09%
2021/07/15	0	0.00	2	19.50	19.40	-2	1,237	-0.16%
2021/07/14	5	19.81	0	19.50	19.50	5	1,241	0.40%
2021/07/08	6	19.18	5	19.10	19.10	1	1,271	0.08%
2021/07/07	0	0.00	1	19.10	19.00	-1	1,293	-0.08%
2021/07/06	1	19.70	0	0.00	19.35	1	1,328	0.08%
2021/07/05	5	19.00	10	19.23	19.45	-5	1,418	-0.35%
2021/07/01	0	0.00	2	19.35	18.85	-2	1,437	-0.14%
2021/06/16	0	0.00	1	19.50	20.70	-1	1,615	-0.06%
2021/06/02	1	20.25	0	0.00	20.00	1	1,790	0.06%
2021/05/28	2	19.60	0	0.00	19.65	2	1,676	0.12%
2021/05/25	2	19.00	0	0.00	19.15	2	1,681	0.12%
2021/05/24	0	0.00	1	18.80	18.75	-1	1,681	-0.06%
2021/05/17	11	15.71	0	0.00	15.60	11	1,738	0.63%
2021/05/14	1	18.05	0	0.00	17.30	1	1,724	0.06%
2021/05/11	0	0.00	16	19.60	19.10	-16	1,660	-0.96%
2021/05/07	4	20.80	0	0.00	21.40	4	1,642	0.24%
2021/05/04	1	21.85	7	20.41	20.45	-6	1,627	-0.37%
2021/04/27	2	23.80	2	24.00	24.20	0	1,594	0.00%
2021/04/23	1	22.80	3	22.90	23.10	-2	1,457	-0.14%
2021/04/21	1	24.30	2	24.00	24.25	-1	1,399	-0.07%
2021/04/20	1	24.20	1	23.90	24.25	0	1,312	0.00%
2021/04/19	2	24.80	0	0.00	24.00	2	1,310	0.15%
2021/04/14	1	25.25	0	0.00	25.70	1	1,256	0.08%
2021/04/13	1	25.45	0	0.00	25.90	1	1,261	0.08%
2021/04/12	8	26.32	4	26.05	26.05	4	1,247	0.32%
2021/04/09	4	25.63	3	25.08	25.95	1	1,216	0.08%
2021/04/08	0	0.00	3	25.30	25.50	-3	1,149	-0.26%
2021/04/07	3	25.00	0	0.00	25.20	3	1,139	0.26%
2021/04/06	20	25.22	1	25.50	25.25	19	1,131	1.68%
2021/04/01	14	25.05	13.1	24.99	25.25	0.9	1,108	0.08%
2021/03/29	0	0.00	1	23.45	23.50	-1	984	-0.10%
2021/03/25	0	23.40	6	23.53	23.35	-6	975	-0.61%
2021/03/22	0	24.05	1	24.35	24.60	-1	968	-0.10%
2021/03/19	6	24.19	5	24.40	24.40	1	967	0.10%
2021/03/18	5	24.20	7	24.24	24.25	-2	971	-0.21%
2021/03/17	6	24.28	7	24.06	24.15	-1	975	-0.10%
2021/03/15	5	23.85	5	24.10	24.10	0	1,021	0.00%
2021/03/12	1	24.10	0	0.00	24.00	1	1,021	0.10%
2021/03/11	2	23.80	0	0.00	23.75	2	1,011	0.20%
2021/03/10	0	0.00	1	24.50	24.50	-1	996	-0.10%
2021/03/09	0	0.00	1	21.90	22.30	-1	1,143	-0.09%
2021/03/04	1	22.75	0	0.00	22.80	1	1,185	0.08%
2021/03/03	0	24.90	0	0.00	22.85	0	1,211	0.00%
2021/02/25	1	23.50	1	23.50	23.50	0	1,270	0.00%
2021/02/24	0	0.00	1	23.60	23.50	-1	1,290	-0.08%
2021/02/23	1	24.30	0	0.00	24.10	1	1,336	0.07%
2021/02/22	10	25.10	10	24.65	24.65	0	1,356	0.00%
2021/02/19	0	0.00	11	24.10	24.20	-11	1,326	-0.83%
2021/02/05	0	0.00	1	22.20	22.00	-1	1,400	-0.07%
2021/02/04	1	22.10	0	0.00	21.90	1	1,409	0.07%
2021/01/29	0	0.00	1	21.80	22.25	-1	1,615	-0.06%
2021/01/27	0	0.00	2	22.33	22.50	-2	1,619	-0.12%
2021/01/21	0	24.55	4	22.15	21.65	-4	1,631	-0.25%
2021/01/20	5	22.50	0	0.00	22.35	5	1,622	0.31%
2021/01/18	1	23.15	1	23.25	23.75	0	1,611	0.00%
2021/01/15	0	0.00	1	24.45	23.70	-1	1,616	-0.06%
2021/01/14	1	25.20	3	25.10	24.95	-2	1,610	-0.12%
2021/01/08	6	25.42	14	26.11	25.40	-8	1,676	-0.48%
2021/01/06	5	27.30	5	27.39	26.50	0	1,663	0.00%
2021/01/05	2	27.08	0	0.00	27.05	2	1,647	0.12%
2020/12/31	12	26.94	7	27.00	26.95	5	1,715	0.29%
2020/12/30	3	26.30	0	0.00	26.30	3	1,696	0.18%
2020/12/29	0	26.30	0	0.00	26.25	0	1,706	0.00%
2020/12/28	2	26.38	0	0.00	26.40	2	1,710	0.12%
2020/12/23	1	26.20	0	0.00	26.10	1	1,734	0.06%
2020/12/16	2	26.30	0	0.00	26.70	2	1,890	0.11%
2020/12/15	1	26.20	0	0.00	26.15	1	1,910	0.05%
2020/12/14	10	26.73	5	26.80	26.60	5	1,941	0.26%
2020/12/10	0	0.00	1	27.05	27.10	-1	2,064	-0.05%
2020/12/09	23	28.16	0	0.00	27.80	23	2,183	1.05%
2020/12/08	0	0.00	1	28.10	28.05	-1	2,223	-0.04%
2020/12/07	3	28.22	1	28.75	28.15	2	2,292	0.09%
2020/12/04	10	29.00	5	28.86	28.75	5	2,314	0.22%
2020/12/03	13	30.48	23	30.91	29.30	-10	2,294	-0.44%
2020/12/02	5	28.37	0	0.00	28.35	5	2,111	0.24%
2020/12/01	9	27.86	1	27.95	27.70	8	2,160	0.37%
2020/11/30	6	28.69	2	28.68	28.35	4	2,259	0.18%
2020/11/27	0	28.60	0	0.00	28.80	0	2,428	0.00%
2020/11/24	0	0.00	1	28.60	28.15	-1	2,414	-0.04%
2020/11/23	1	28.70	2	28.45	28.50	-1	2,420	-0.04%
2020/11/20	1	28.90	1	28.80	28.70	0	2,430	0.00%
2020/11/18	2	28.18	1	28.05	28.35	1	2,416	0.04%
2020/11/17	4.2	27.73	5	27.93	28.15	-0.8	2,480	-0.03%
2020/11/13	1	27.10	2	26.90	26.80	-1	2,597	-0.04%
2020/11/11	1	26.35	0	0.00	26.60	1	2,772	0.04%
2020/11/10	1	26.65	1	26.45	26.20	0	2,921	0.00%
2020/11/09	2	27.70	8	27.20	27.10	-6	3,255	-0.18%
2020/11/06	8	26.51	14	26.07	26.35	-6	3,287	-0.18%
2020/11/05	2	25.75	0	0.00	25.25	2	3,218	0.06%
2020/11/04	2	25.40	1	25.25	25.40	1	3,234	0.03%
2020/11/03	10	25.30	0	0.00	25.40	10	3,260	0.31%
2020/11/02	1	24.80	0	0.00	25.00	1	3,299	0.03%
2020/10/30	0	0.00	2	25.40	25.00	-2	3,336	-0.06%
2020/10/29	1	25.00	9	25.15	25.55	-8	3,388	-0.24%
2020/10/27	0	0.00	1	26.00	26.05	-1	3,465	-0.03%
2020/10/23	1	27.15	3	26.73	26.75	-2	3,601	-0.06%
2020/10/22	9	27.12	0	0.00	26.70	9	3,745	0.24%
2020/10/21	1	27.05	1	26.90	26.85	0	3,899	0.00%
2020/10/20	1	26.65	1	26.80	26.70	0	4,326	0.00%
2020/10/19	0	0.00	1	27.10	26.50	-1	4,379	-0.02%
2020/10/16	0	0.00	9	25.82	25.55	-9	4,499	-0.20%
2020/10/15	0	0.00	121	26.06	26.00	-121	4,547	-2.66%	大賣/鉅額交易
2020/10/13	0	0.00	4	26.20	26.00	-4	4,610	-0.09%
2020/10/12	1	25.80	0	0.00	26.15	1	4,650	0.02%
2020/10/08	1	27.40	5	27.90	27.30	-4	4,665	-0.09%
2020/10/07	3	27.30	1	27.30	27.25	2	4,688	0.04%
2020/10/06	1	27.50	0	0.00	27.40	1	4,740	0.02%
2020/10/05	1	26.85	1	26.75	26.90	0	4,842	0.00%
2020/09/30	1	27.00	1	26.70	26.80	0	4,936	0.00%
2020/09/29	0	0.00	1	27.00	26.70	-1	5,026	-0.02%
2020/09/28	2	27.08	1	26.85	26.90	1	5,716	0.02%
2020/09/25	3	26.32	22	27.47	26.25	-19	5,952	-0.32%
2020/09/24	4	27.63	154	27.34	27.35	-150	6,373	-2.35%	大賣/鉅額交易
2020/09/23	1	29.05	0	0.00	28.25	1	6,663	0.02%
2020/09/22	4	28.49	13	28.49	28.25	-9	6,990	-0.13%
2020/09/21	1	29.50	12	29.34	29.10	-11	7,095	-0.16%
2020/09/18	1	29.90	1	30.00	29.80	0	7,109	0.00%
2020/09/17	3	29.95	2	30.00	29.95	1	7,144	0.01%
2020/09/16	13	30.13	1	30.80	29.90	12	7,134	0.17%
2020/09/15	52	31.80	16	31.05	30.65	36	7,208	0.50%
2020/09/14	95	31.58	13	30.71	30.70	82	7,299	1.12%
2020/09/11	54	30.53	4	30.35	30.25	50	7,170	0.70%
2020/09/10	10	30.64	2	30.08	29.80	8	7,122	0.11%
2020/09/09	102	29.42	3	29.07	29.30	99	7,078	1.40%	大買/
2020/09/08	2	28.75	2	29.03	28.80	0	7,074	0.00%
2020/09/07	12	30.17	5	29.00	28.85	7	7,080	0.10%
2020/09/04	5	30.56	3	29.97	29.95	2	7,055	0.03%
2020/09/03	41	30.41	121	30.41	30.10	-80	7,016	-1.14%	大賣/
2020/09/02	105	30.73	6	30.35	31.10	99	6,930	1.43%	大買/
2020/09/01	6	28.33	6	28.23	28.30	0	6,792	0.00%
2020/08/31	5	28.10	0	0.00	27.95	5	6,787	0.07%
2020/08/28	3	27.67	3	27.52	27.45	0	6,820	0.00%
2020/08/27	1	27.55	1	28.35	27.40	0	6,824	0.00%
2020/08/26	21	28.29	2	28.05	28.20	19	6,834	0.28%
2020/08/24	3	27.48	2	27.53	27.45	1	6,819	0.01%
2020/08/21	0	0.00	4	26.98	27.75	-4	6,827	-0.06%
2020/08/20	17	26.53	39	27.23	25.80	-22	6,782	-0.32%
2020/08/19	14	29.45	10	29.94	28.60	4	6,700	0.06%
2020/08/18	12	31.17	19	30.71	30.85	-7	6,735	-0.10%
2020/08/17	33	31.82	43	31.79	31.55	-10	6,751	-0.15%
2020/08/14	69	31.71	191	32.13	31.80	-122	6,747	-1.81%	大賣/鉅額交易
2020/08/13	223	32.93	71	32.76	33.05	152	6,606	2.30%	大買/鉅額交易
2020/08/12	26	29.93	2	28.43	30.10	24	6,279	0.38%
2020/08/11	1	27.60	0	0.00	27.40	1	6,228	0.02%
2020/08/07	0	0.00	2	28.05	28.20	-2	6,290	-0.03%
2020/08/05	3	29.25	1	29.15	29.15	2	6,412	0.03%
2020/08/04	2	29.10	0	0.00	28.85	2	6,458	0.03%
2020/07/31	0	0.00	2	27.70	28.35	-2	6,419	-0.03%
2020/07/30	1	27.60	2	27.68	27.75	-1	6,375	-0.02%
2020/07/29	3	26.55	0	0.00	27.30	3	6,357	0.05%
2020/07/28	5	27.06	4	26.70	26.60	1	6,282	0.02%
2020/07/27	24	31.68	13	31.58	28.85	11	6,184	0.18%
2020/07/24	50	33.96	37	32.73	31.80	13	6,070	0.21%
2020/07/23	3.4	31.26	10	31.47	31.20	-6.7	5,660	-0.12%
2020/07/22	7	31.91	4	32.23	31.75	3	5,608	0.05%
2020/07/21	6	31.00	1	31.00	31.75	5	5,490	0.09%
2020/07/20	1	29.45	0	0.00	30.20	1	5,490	0.02%
2020/07/17	0	0.00	1	30.15	29.25	-1	5,456	-0.02%
2020/07/16	2	29.65	3	29.62	30.55	-1	5,427	-0.02%
2020/07/15	1	31.15	0	0.00	29.55	1	5,381	0.02%
2020/07/14	1	30.90	1	30.60	30.75	0	5,345	0.00%
2020/07/13	7.3	32.06	1	31.25	31.50	6.3	5,304	0.12%
2020/07/10	1	33.00	1	31.70	31.50	0	5,255	0.00%
2020/07/09	11	34.26	15	34.72	34.00	-4	5,149	-0.08%
2020/07/08	5	34.70	0	0.00	35.25	5	5,049	0.10%
2020/07/07	22.2	36.19	49	35.54	35.35	-26.8	4,966	-0.54%
2020/07/06	17	34.44	55	34.53	35.30	-38	4,304	-0.88%
2020/07/03	79	31.70	30	31.36	32.10	49	4,067	1.20%
2020/07/02	43	28.96	25	28.83	29.20	18	3,614	0.50%
2020/07/01	9	25.93	11	25.96	26.55	-2	3,275	-0.06%
2020/06/30	6	24.54	0	0.00	24.25	6	2,928	0.20%
2020/06/23	1	23.00	0	0.00	23.05	1	2,692	0.04%
2020/06/22	0	0.00	2	23.93	23.45	-2	2,670	-0.07%
2020/06/19	1	23.75	8	24.13	24.35	-7	2,548	-0.27%
2020/06/18	1	22.30	0	0.00	22.15	1	2,359	0.04%
2020/06/17	0	0.00	1	22.60	22.10	-1	2,350	-0.04%
2020/06/15	2	22.20	2	21.65	21.30	0	2,314	0.00%
2020/06/11	3	21.63	0	0.00	21.10	3	2,307	0.13%
2020/06/10	0	0.00	2	22.10	22.35	-2	2,333	-0.09%
2020/06/08	0	0.00	2	23.00	22.65	-2	2,335	-0.09%
2020/06/05	0	0.00	3	23.65	23.65	-3	2,302	-0.13%
2020/06/03	0.2	23.40	0	0.00	23.55	0.2	2,250	0.01%
2020/06/01	1	23.70	0	0.00	23.55	1	2,205	0.05%
2020/05/29	1	23.80	0	0.00	23.50	1	2,185	0.05%
2020/05/27	1	25.15	0	0.00	24.45	1	2,127	0.05%
2020/05/26	5	24.55	0	0.00	24.40	5	2,088	0.24%
2020/05/25	3	24.70	3	24.95	24.75	0	2,046	0.00%
2020/05/22	1	23.85	2	23.65	23.50	-1	1,933	-0.05%
2020/05/21	2	23.75	3	23.87	23.90	-1	1,837	-0.05%
2020/05/20	1	21.60	0	0.00	21.75	1	1,726	0.06%
2020/05/19	1	21.25	0	0.00	21.05	1	1,722	0.06%
2020/05/15	1	22.95	2	22.00	22.45	-1	1,652	-0.06%
2020/05/13	0.2	23.70	13	23.40	23.90	-12.8	1,555	-0.82%
2020/05/12	1	23.70	62	23.24	23.80	-61	1,517	-4.02%
2020/05/11	2	22.10	4	22.03	22.40	-2	1,391	-0.14%
2020/05/08	0	0.00	2	20.80	20.40	-2	1,312	-0.15%
2020/05/07	0	0.00	1	20.40	20.45	-1	1,295	-0.08%
2020/05/05	0	0.00	1	19.90	19.80	-1	1,278	-0.08%
2020/04/30	1	19.40	0	0.00	19.15	1	1,273	0.08%
2020/04/24	0	0.00	1	16.10	16.10	-1	1,224	-0.08%
2020/04/23	1	16.50	0	0.00	16.60	1	1,194	0.08%
2020/04/20	0	0.00	1	15.80	15.80	-1	1,237	-0.08%
2020/04/16	1	15.65	0	0.00	15.80	1	1,261	0.08%
2020/04/15	1	15.35	0	0.00	15.20	1	1,253	0.08%
2020/04/13	0	0.00	1	14.65	14.35	-1	1,424	-0.07%
2020/04/10	1	14.90	1	14.85	14.80	0	1,506	0.00%
2020/03/27	1	11.75	0	0.00	11.35	1	2,056	0.05%
2020/03/26	0	0.00	7	11.21	11.25	-7	2,070	-0.34%
2020/03/19	0	0.00	1	10.70	10.50	-1	2,126	-0.05%
2020/03/17	1	12.90	0	0.00	12.65	1	2,135	0.05%
2020/03/12	2	18.05	2	17.38	17.30	0	2,114	0.00%
2020/03/10	1	19.10	0	0.00	19.40	1	2,077	0.05%
2020/03/02	1	19.65	0	0.00	19.50	1	2,101	0.05%
2020/02/27	0	0.00	1	19.85	19.70	-1	2,111	-0.05%
2020/02/25	1	20.30	0	0.00	20.40	1	2,122	0.05%
2020/02/24	0	0.00	8	20.69	20.50	-8	2,139	-0.37%
2020/02/13	1	21.20	0	0.00	21.10	1	2,263	0.04%
2020/02/12	0	0.00	15	20.85	21.10	-15	2,271	-0.66%
2020/02/10	1	19.60	0	0.00	20.50	1	2,299	0.04%
2020/02/07	2	20.30	3	20.73	20.25	-1	2,345	-0.04%
2020/02/06	0	0.00	1	21.25	21.20	-1	2,381	-0.04%
2020/02/05	1	20.85	0	0.00	20.75	1	2,487	0.04%
2020/02/04	2	20.95	0.6	21.20	21.10	1.4	2,567	0.06%
2020/02/03	2	19.88	0	0.00	19.70	2	2,565	0.08%
2020/01/31	12	20.73	0	0.00	21.45	12	2,600	0.46%
2020/01/30	3	22.35	1	23.00	22.35	2	2,811	0.07%
2020/01/20	0.3	24.80	0	0.00	24.80	0.3	2,962	0.01%
2020/01/17	8	25.21	0	0.00	24.70	8	3,082	0.26%
2020/01/15	10.5	25.49	10	25.35	25.35	0.5	3,060	0.02%
2020/01/14	0	0.00	1	25.55	25.65	-1	3,036	-0.03%
2020/01/10	5	24.60	5	24.15	24.15	0	2,959	0.00%
2020/01/09	0	0.00	1	24.50	24.35	-1	3,019	-0.03%
2020/01/08	2.2	25.04	3	24.90	24.20	-0.8	3,003	-0.03%
2020/01/07	24	25.76	21	25.68	25.20	3	2,965	0.10%
2020/01/06	0.2	25.50	1	25.55	25.50	-0.8	2,817	-0.03%
2020/01/03	0	0.00	3	25.65	25.05	-3	2,734	-0.11%
2020/01/02	12	25.65	3	25.55	25.75	9	2,654	0.34%
2019/12/31	14	25.51	8	25.54	25.55	6	2,553	0.24%
2019/12/30	1	23.95	1	23.80	23.90	0	2,237	0.00%
2019/12/27	8	23.53	7	23.50	23.50	1	2,207	0.05%
2019/12/25	1	23.60	5	23.60	23.60	-4	2,248	-0.18%
2019/12/24	15	23.83	0	0.00	23.25	15	2,250	0.67%
2019/12/23	4	23.70	5	23.41	23.20	-1	2,242	-0.04%
2019/12/20	0.3	23.40	1	23.50	23.35	-0.7	2,311	-0.03%
2019/12/19	2	23.48	0	0.00	23.40	2	2,438	0.08%
2019/12/16	0	0.00	7	23.40	23.50	-7	2,375	-0.29%
2019/12/13	10	23.40	18	23.03	23.20	-8	2,367	-0.34%
2019/12/12	6	24.02	5	23.30	23.25	1	2,349	0.04%
2019/12/11	7	25.00	0	0.00	24.00	7	2,311	0.30%
2019/12/10	20	23.82	6	23.60	23.60	14	2,205	0.63%
2019/12/09	20	24.00	20	23.87	23.90	0	2,198	0.00%
2019/12/06	5	23.85	5	23.88	23.80	0	2,190	0.00%
2019/12/05	0	0.00	4	24.31	23.80	-4	2,186	-0.18%
2019/12/04	0	0.00	12	24.15	24.15	-12	2,186	-0.55%
2019/12/03	0	0.00	15	24.00	24.05	-15	2,179	-0.69%
2019/12/02	1	23.50	0	0.00	23.60	1	2,178	0.05%
2019/11/29	1	24.00	0	0.00	23.90	1	2,198	0.05%
2019/11/28	0	0.00	1	24.40	24.20	-1	2,190	-0.05%
2019/11/27	1	23.95	40	23.76	24.35	-39	2,183	-1.79%
2019/11/26	1	24.00	0	0.00	23.90	1	2,162	0.05%
2019/11/25	10	24.90	0	0.00	24.20	10	2,147	0.47%
2019/11/22	5	25.10	1	24.90	24.85	4	2,135	0.19%
2019/11/21	30	24.88	0	0.00	24.75	30	2,131	1.41%
2019/11/20	7	25.10	0	0.00	24.80	7	2,110	0.33%
2019/11/19	28	25.61	10	25.65	25.50	18	2,120	0.85%
2019/11/18	28	25.09	0	0.00	24.90	28	2,062	1.36%
2019/11/14	1	24.50	0	0.00	24.60	1	2,032	0.05%
2019/11/13	5	24.90	1	24.40	25.10	4	2,016	0.20%
2019/11/08	0	0.00	2	24.50	24.95	-2	1,925	-0.10%
2019/11/06	1	26.15	0	0.00	25.15	1	1,866	0.05%
2019/11/04	1	28.00	20	28.15	27.60	-19	1,767	-1.07%
2019/11/01	21	27.44	3	27.20	27.45	18	1,654	1.09%
2019/10/31	2	25.70	1	25.50	25.60	1	1,565	0.06%
2019/10/30	16	26.29	0	0.00	26.40	16	1,532	1.04%
2019/10/29	25	26.75	19	26.09	25.85	6	1,464	0.41%
2019/10/28	6	24.18	30	24.83	25.95	-24	1,234	-1.94%
2019/10/25	2	23.63	6	23.68	23.60	-4	1,054	-0.38%
2019/10/24	2	22.48	3	22.32	22.30	-1	925	-0.11%
2019/10/23	0	0.00	6	22.42	22.30	-6	939	-0.64%
2019/10/22	11	22.80	1	22.85	22.55	10	940	1.06%
2019/10/21	14	22.65	0	0.00	22.70	14	948	1.48%
2019/10/18	1	22.80	0	0.00	22.60	1	947	0.11%
2019/10/17	10	22.99	2	22.63	23.10	8	928	0.86%
2019/10/14	0	0.00	3	21.70	21.40	-3	846	-0.35%
2019/10/09	2	21.40	1	21.35	21.10	1	845	0.12%
2019/10/07	2	22.20	0	0.00	21.75	2	845	0.24%
2019/10/03	1	22.70	0	0.00	22.75	1	849	0.12%
2019/10/02	2	22.58	3	22.62	22.60	-1	843	-0.12%
2019/09/27	2	21.93	1	21.65	21.65	1	832	0.12%
2019/09/26	1	22.15	1	22.90	22.30	0	833	0.00%
2019/09/25	4	22.65	14	22.41	22.30	-10	787	-1.27%
2019/09/24	20	21.98	10	22.75	22.75	10	705	1.42%
2019/09/17	0	0.00	2	20.25	20.05	-2	586	-0.34%
2019/09/04	0	0.00	5	21.10	21.10	-5	681	-0.73%
2019/09/03	2	21.80	0	0.00	21.10	2	674	0.30%
2019/08/30	1	21.00	0	0.00	20.65	1	642	0.16%
2019/08/06	0	0.00	3	19.00	19.40	-3	604	-0.50%
2019/07/26	0	0.00	2	22.95	23.00	-2	587	-0.34%
2019/07/23	5	22.83	5	22.81	22.75	0	572	0.00%
2019/07/10	2	22.45	2	22.55	22.15	0	602	0.00%
2019/06/19	0	0.00	2	21.28	21.20	-2	658	-0.30%
2019/06/17	1	21.75	2	21.50	21.20	-1	710	-0.14%
2019/06/14	3	21.67	1	21.70	21.75	2	698	0.29%
2019/05/24	1	19.00	0	0.00	18.90	1	1,039	0.10%
2019/05/10	0	0.00	2	20.50	20.35	-2	1,417	-0.14%
2019/05/06	2	22.15	0	0.00	22.35	2	1,436	0.14%
2019/04/24	5	24.90	0	0.00	24.00	5	1,431	0.35%
2019/04/19	5	25.00	0	0.00	24.90	5	1,446	0.35%
2019/04/18	1	25.65	0	0.00	25.15	1	1,458	0.07%
2019/04/09	1	25.95	0	0.00	26.10	1	1,669	0.06%
2019/04/08	0	0.00	5	27.55	27.30	-5	1,658	-0.30%
2019/04/03	0	0.00	1	27.30	27.05	-1	1,656	-0.06%
2019/03/27	0	0.00	1	26.10	25.85	-1	1,688	-0.06%
2019/03/25	1	25.40	0	0.00	25.15	1	1,669	0.06%
2019/03/22	1.2	26.53	11	27.04	26.50	-9.9	1,647	-0.60%
2019/03/21	5.2	28.38	0	0.00	27.65	5.2	1,621	0.32%
2019/03/19	1	27.85	5	27.80	27.75	-4	1,598	-0.25%
2019/03/18	5	27.61	1	28.30	27.80	4	1,586	0.25%
2019/03/15	0.2	27.15	0	0.00	27.20	0.2	1,573	0.01%
2019/03/13	0	0.00	1	27.25	27.45	-1	1,604	-0.06%
2019/03/06	10	27.25	0	0.00	27.65	10	1,588	0.63%
2019/03/05	0.2	27.40	0	0.00	27.45	0.2	1,581	0.01%
2019/03/04	0.2	28.35	0	0.00	28.45	0.2	1,556	0.01%
2019/02/25	0.2	28.45	4	27.30	28.50	-3.9	1,456	-0.26%
2019/02/22	8	27.58	4	27.15	27.15	4	1,379	0.29%
2019/02/21	3	26.83	2	27.10	27.15	1	1,278	0.08%
2019/02/20	2	24.50	4	24.69	24.95	-2	1,096	-0.18%
2019/02/15	0	0.00	2	22.65	22.60	-2	999	-0.20%
2019/02/12	1	23.35	0	0.00	23.25	1	1,025	0.10%
2019/01/28	2	23.05	0	0.00	22.60	2	1,031	0.19%
2019/01/18	0	0.00	2	21.85	21.85	-2	1,009	-0.20%
2019/01/15	3	22.68	4	22.73	22.70	-1	1,001	-0.10%
2019/01/11	1	23.45	10	23.06	22.65	-9	980	-0.92%
2019/01/10	1	23.80	1	23.30	23.45	0	962	0.00%
2019/01/09	1	23.30	1	24.55	22.90	0	942	0.00%
2019/01/08	1	23.75	0	0.00	23.50	1	895	0.11%
2019/01/04	1	23.20	1	22.15	23.00	0	827	0.00%
2019/01/02	1	23.05	0	0.00	23.55	1	771	0.13%
2018/12/25	2	22.40	1	21.10	21.80	1	670	0.15%
2018/12/24	1	22.15	0	0.00	22.15	1	633	0.16%
2018/12/10	4	21.39	3	21.28	20.45	1	536	0.19%
2018/12/05	2	21.60	2	21.75	21.40	0	454	0.00%
2018/11/19	0	0.00	5	17.85	17.90	-5	354	-1.41%
2018/11/16	0	0.00	7	17.75	17.50	-7	365	-1.91%
2018/11/12	0	0.00	0.5	17.75	17.70	-0.5	376	-0.13%
2018/11/09	0	19.00	0	0.00	18.15	0	377	0.00%
2018/10/26	0	0.00	10	15.30	15.15	-10	337	-2.96%
2018/10/25	1	15.50	0	0.00	15.55	1	336	0.30%
2018/10/24	0	0.00	1	17.20	17.20	-1	322	-0.31%
2018/10/22	1	17.20	0	0.00	17.25	1	324	0.31%
2018/10/17	0	0.00	3	16.97	16.90	-3	330	-0.91%
2018/10/16	0	0.00	2	16.50	16.50	-2	338	-0.59%
2018/10/15	5	16.16	0	0.00	16.05	5	345	1.45%
2018/10/11	0	0.00	4	17.85	17.30	-4	391	-1.02%
2018/10/09	5	19.42	0	0.00	19.20	5	377	1.33%
2018/10/05	1	19.75	0	0.00	19.70	1	388	0.26%
2018/10/01	1	20.80	0	0.00	20.70	1	406	0.25%
2018/09/21	0	0.00	1	20.20	20.20	-1	538	-0.19%
2018/09/11	0	0.00	10	20.00	19.95	-10	654	-1.53%
2018/09/06	2	22.30	0	0.00	22.25	2	684	0.29%
2018/08/21	4	20.30	4	20.94	21.20	0	1,320	0.00%
2018/08/15	0	0.00	10	22.61	22.55	-10	1,341	-0.75%
2018/08/10	0	0.00	2	24.35	24.20	-2	1,342	-0.15%
2018/08/09	0	0.00	2	24.73	24.60	-2	1,343	-0.15%
2018/08/02	0	0.00	3	25.67	25.60	-3	1,344	-0.22%
2018/07/30	0	0.00	5	25.42	25.45	-5	1,363	-0.37%
2018/07/27	0	0.00	2	25.90	25.80	-2	1,365	-0.15%
2018/07/26	0	0.00	4	25.70	25.80	-4	1,367	-0.29%
2018/07/23	0	0.00	2	25.60	25.60	-2	1,382	-0.14%
2018/07/18	13	27.05	4	26.51	26.40	9	1,374	0.65%
2018/07/06	3	25.88	3	26.10	26.20	0	1,334	0.00%
2018/07/05	10	25.86	14	26.58	25.60	-4	1,355	-0.30%
2018/07/04	0	0.00	2	26.03	26.45	-2	1,347	-0.15%
2018/07/03	9	27.04	1	27.00	26.25	8	1,343	0.60%
2018/07/02	20	28.93	2	29.25	27.50	18	1,337	1.35%
2018/06/29	5	28.15	3	28.17	28.20	2	1,264	0.16%
2018/06/25	0	0.00	2	26.80	26.50	-2	1,316	-0.15%
2018/06/22	2	26.60	4	26.74	26.75	-2	1,383	-0.14%
2018/06/20	4	26.85	6	26.56	26.80	-2	1,375	-0.15%
2018/06/19	3	28.57	2	28.10	28.10	1	1,370	0.07%
2018/06/15	0	0.00	2	30.03	29.35	-2	1,359	-0.15%
2018/06/14	2	29.55	0	0.00	29.25	2	1,349	0.15%
2018/06/13	2	30.48	0	0.00	29.65	2	1,335	0.15%
2018/06/12	3	30.93	2	30.98	30.60	1	1,302	0.08%
2018/06/11	3	30.02	11	29.90	30.05	-8	1,241	-0.64%
2018/06/08	4.2	31.10	6	30.91	30.70	-1.9	1,223	-0.15%
2018/06/07	0	0.00	2	29.40	29.45	-2	1,097	-0.18%
2018/06/06	4.2	30.58	1	30.10	30.10	3.2	1,089	0.29%
2018/06/05	0	0.00	12	29.66	29.50	-12	1,049	-1.14%
2018/06/04	16.2	29.33	18	30.07	30.60	-1.8	993	-0.18%
2018/06/01	23	26.93	5	25.86	28.05	18	854	2.11%
2018/05/31	5	25.69	0	0.00	25.50	5	804	0.62%
2018/05/29	4	26.35	13	26.40	26.85	-9	792	-1.14%
2018/05/28	6	24.95	4	25.63	27.05	2	769	0.26%
2018/05/24	7	24.47	0	0.00	24.55	7	742	0.94%
2018/05/21	0	0.00	1	24.85	24.80	-1	765	-0.13%
2018/05/18	0.2	23.90	0	0.00	24.00	0.2	759	0.02%
2018/05/17	1	24.25	0	0.00	24.35	1	773	0.13%
2018/05/11	0	0.00	1	23.80	23.95	-1	825	-0.12%
2018/05/10	5	24.55	4	24.75	24.45	1	838	0.12%
2018/05/09	4	24.80	0	0.00	24.50	4	883	0.45%
2018/05/07	0	0.00	1	24.20	23.65	-1	943	-0.11%
2018/05/04	0	0.00	1	24.20	24.40	-1	961	-0.10%
2018/05/03	0	0.00	2	23.98	24.10	-2	982	-0.20%
2018/04/27	1	23.20	0	0.00	23.70	1	1,038	0.10%
2018/04/26	3	24.55	3	25.85	24.40	0	1,029	0.00%
2018/04/25	3	26.10	0	0.00	26.05	3	1,025	0.29%
2018/04/18	0	0.00	2	26.95	26.80	-2	1,047	-0.19%
2018/04/17	2	27.20	0	0.00	26.75	2	1,084	0.18%
2018/04/11	0	0.00	5	28.90	29.10	-5	1,103	-0.45%
2018/04/03	3	27.90	0	0.00	28.00	3	1,128	0.27%
2018/03/30	2	30.00	5	29.55	29.25	-3	1,161	-0.26%
2018/03/28	1	30.55	0	0.00	30.80	1	1,362	0.07%
2018/03/27	6	30.27	1	30.55	30.55	5	1,417	0.35%
2018/03/23	1	27.75	0	0.00	27.70	1	1,478	0.07%
2018/03/22	1	29.50	0	0.00	28.95	1	1,480	0.07%
2018/03/19	1	29.30	0	0.00	29.20	1	1,543	0.06%
2018/03/15	0	0.00	2	29.50	29.35	-2	1,590	-0.13%
2018/03/09	1	30.30	0	0.00	29.80	1	1,887	0.05%
2018/03/08	5	28.90	0	0.00	29.70	5	2,010	0.25%
2018/03/05	0	0.00	1	28.75	28.70	-1	2,714	-0.04%
2018/02/27	0	0.00	2	29.90	29.70	-2	2,961	-0.07%
2018/02/26	1	29.55	0	0.00	29.50	1	2,958	0.03%
2018/02/22	5	30.00	2	29.98	29.60	3	2,953	0.10%
2018/02/12	0	0.00	2	29.20	29.05	-2	2,932	-0.07%
2018/02/09	8	28.84	0	0.00	28.85	8	2,928	0.27%
2018/02/08	0	0.00	2	31.05	31.10	-2	2,912	-0.07%
2018/02/07	2	31.75	0	0.00	30.70	2	2,908	0.07%
2018/02/06	2	30.73	0	0.00	30.65	2	2,903	0.07%
2018/02/05	0	0.00	1	33.20	33.95	-1	2,875	-0.03%
2018/02/02	5	35.25	0	0.00	34.90	5	2,883	0.17%
2018/02/01	2	36.88	5	36.45	36.05	-3	2,876	-0.10%
2018/01/31	0	0.00	1	35.65	36.60	-1	2,849	-0.04%
2018/01/25	1	35.25	0	0.00	35.05	1	2,736	0.04%
2018/01/24	0	0.00	20	33.20	34.10	-20	2,698	-0.74%
2018/01/16	0	0.00	1	33.80	33.75	-1	2,679	-0.04%
2018/01/15	1	33.60	1	33.20	33.05	0	2,665	0.00%
2018/01/12	1	33.40	0	0.00	33.20	1	2,666	0.04%
2018/01/11	2	33.45	2	31.55	33.65	0	2,656	0.00%
2018/01/05	2	35.10	1	34.90	34.90	1	2,605	0.04%
2018/01/04	1	35.30	0	0.00	35.10	1	2,596	0.04%
2018/01/03	0	0.00	1	34.50	34.15	-1	2,574	-0.04%