華星光 (4979)-永豐金-台中券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
122.0
漲跌
▲0.5
漲幅
+0.41%
成交量
1,585張
產業
上櫃通信網路類股
378人加入追蹤

立即追蹤
本地時間: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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/14	0	0.00	1	123.00	122.00	-1	6,451	-0.02%
2024/05/13	4	123.13	3	121.99	121.50	1	6,478	0.02%
2024/05/10	1	120.00	0.1	122.75	120.50	0.9	6,533	0.01%
2024/05/09	10	126.05	9.4	128.40	124.00	0.6	6,567	0.01%
2024/05/08	13.7	122.21	14	123.96	125.50	-0.4	6,492	-0.01%
2024/05/07	2	118.00	1.3	118.00	118.00	0.7	6,433	0.01%
2024/05/06	7.5	118.53	4	119.25	118.00	3.5	6,449	0.05%
2024/05/03	3	120.33	9	120.72	120.00	-6	6,445	-0.09%
2024/05/02	1	118.50	7.4	118.47	118.00	-6.4	6,453	-0.10%
2024/04/30	5	121.30	3	121.67	121.50	2	6,500	0.03%
2024/04/29	1.1	120.27	11	117.86	120.00	-9.9	6,604	-0.15%
2024/04/26	18	116.92	8	115.88	115.00	10	6,617	0.15%
2024/04/25	11	115.77	8.2	113.56	114.00	2.8	6,690	0.04%
2024/04/24	3	114.50	4.5	115.33	115.00	-1.5	6,937	-0.02%
2024/04/23	2	111.50	0	112.00	112.50	2	7,059	0.03%
2024/04/22	4	115.75	4	112.88	111.00	0	7,104	0.00%
2024/04/19	4	117.25	2.3	116.39	118.00	1.7	7,153	0.02%
2024/04/18	7.3	119.41	8	120.69	122.00	-0.7	7,281	-0.01%
2024/04/17	1	118.00	6.3	114.09	118.50	-5.3	7,544	-0.07%
2024/04/16	6.1	108.22	5.1	113.12	108.00	1	7,667	0.01%
2024/04/15	10.2	121.56	2.2	121.14	119.50	7.9	7,601	0.10%
2024/04/12	2	127.50	4	127.63	126.50	-2	7,661	-0.03%
2024/04/11	8.1	128.56	4	128.63	126.50	4.1	7,811	0.05%
2024/04/10	5	131.40	4	128.50	131.00	1	7,845	0.01%
2024/04/08	2	123.76	0	0.00	123.50	2	7,997	0.03%
2024/04/03	0.2	128.00	0.4	128.24	127.00	-0.2	8,132	0.00%
2024/04/02	2	130.00	2	127.50	130.50	0	8,341	0.00%
2024/04/01	3	125.50	4	126.63	129.00	-1	8,479	-0.01%
2024/03/29	2.2	122.96	5	124.10	124.00	-2.8	8,603	-0.03%
2024/03/28	3.6	122.28	1	122.50	122.00	2.6	8,650	0.03%
2024/03/27	11.2	122.38	9	123.33	120.50	2.2	8,756	0.03%
2024/03/26	12.1	131.88	4	133.00	130.00	8.1	8,752	0.09%
2024/03/25	2	142.27	4.2	143.64	144.00	-2.2	8,709	-0.03%
2024/03/22	0.1	138.53	0	0.00	139.00	0.1	8,783	0.00%
2024/03/21	1.2	140.82	0	0.00	138.00	1.2	8,806	0.01%
2024/03/20	2.5	143.65	1.1	146.50	141.00	1.4	8,816	0.02%
2024/03/19	1	148.00	1	149.00	147.00	0	8,862	0.00%
2024/03/18	0	0.00	1	148.00	148.00	-1	8,978	-0.01%
2024/03/15	2.1	147.25	0	0.00	148.50	2.1	9,251	0.02%
2024/03/14	0.1	148.74	3	148.67	147.50	-2.9	9,831	-0.03%
2024/03/13	33.1	159.00	30.2	151.74	151.50	3	10,057	0.03%
2024/03/12	4	154.37	2.2	154.55	154.50	1.8	9,991	0.02%
2024/03/11	4.1	149.50	3	154.33	154.50	1.1	10,105	0.01%
2024/03/08	1.1	150.80	16	149.38	148.50	-14.9	10,127	-0.15%
2024/03/07	3.1	159.66	4	161.00	155.00	-0.9	10,062	-0.01%
2024/03/06	3.3	158.91	1	158.50	158.00	2.3	10,002	0.02%
2024/03/05	5.1	165.04	15.3	163.98	162.00	-10.2	10,160	-0.10%
2024/03/04	12.2	164.31	10.2	166.01	164.50	2	10,361	0.02%
2024/03/01	1.3	156.36	1	158.00	156.00	0.3	10,240	0.00%
2024/02/29	3.2	155.94	10	156.00	156.00	-6.8	10,254	-0.07%
2024/02/27	15.4	163.15	18.1	157.62	157.00	-2.7	10,264	-0.03%
2024/02/26	6	168.17	6.3	169.57	169.00	-0.3	10,059	0.00%
2024/02/23	12	166.04	11	167.00	165.00	1	9,991	0.01%
2024/02/22	9.4	163.26	7	164.57	162.50	2.4	10,087	0.02%
2024/02/21	23.2	167.47	19.1	167.90	164.50	4.2	9,981	0.04%
2024/02/20	18	162.14	23.1	161.79	161.00	-5.1	9,819	-0.05%
2024/02/19	6	154.17	5.1	155.79	155.00	0.9	9,389	0.01%
2024/02/16	20	149.45	15	150.63	151.00	5	9,275	0.05%
2024/02/15	12	149.83	47.1	148.78	149.50	-35.1	9,195	-0.38%
2024/02/05	1.1	144.64	2	146.50	144.50	-0.9	9,111	-0.01%
2024/02/02	14	146.93	13	145.35	145.00	1	9,144	0.01%
2024/02/01	4	145.88	2	146.75	146.00	2	9,201	0.02%
2024/01/31	2	144.25	3.5	144.57	144.00	-1.5	9,189	-0.02%
2024/01/30	0	0.00	1	144.50	143.50	-1	9,159	-0.01%
2024/01/29	6	141.50	9	141.56	141.50	-3	9,156	-0.03%
2024/01/26	6	140.00	6	141.08	140.00	0	9,187	0.00%
2024/01/25	1	143.50	2	141.25	140.00	-1	9,200	-0.01%
2024/01/24	11	147.45	12	144.08	143.00	-1	9,279	-0.01%
2024/01/23	5	145.30	5	145.60	145.50	0	9,467	0.00%
2024/01/22	2	142.00	4	141.88	142.50	-2	9,501	-0.02%
2024/01/19	18	139.69	19	139.26	139.00	-1	9,717	-0.01%
2024/01/18	31.6	144.36	24	140.54	138.50	7.6	9,821	0.08%
2024/01/17	1	153.99	8	150.88	150.00	-7	9,799	-0.07%
2024/01/16	3	150.83	4	150.38	149.50	-1	10,251	-0.01%
2024/01/15	2	151.00	0	0.00	151.00	2	10,264	0.02%
2024/01/12	30	152.82	16	152.06	151.00	14	10,324	0.14%
2024/01/11	47	153.54	64.2	151.75	155.00	-17.2	10,410	-0.17%
2024/01/10	24.2	143.35	32	142.64	143.50	-7.8	10,287	-0.08%
2024/01/09	1	139.50	0	0.00	138.50	1	10,458	0.01%
2024/01/08	20	142.88	9	145.06	141.00	11	10,711	0.10%
2024/01/05	17.1	145.29	20.1	144.63	143.00	-3	11,319	-0.03%
2024/01/04	9	139.67	10	140.15	141.00	-1	11,466	-0.01%
2024/01/03	10	139.51	6	140.92	139.00	4	11,586	0.03%
2024/01/02	23	140.11	20	140.23	140.50	3	11,620	0.03%
2023/12/29	25.2	143.72	19	144.11	144.00	6.2	11,662	0.05%
2023/12/28	18	154.36	11.3	154.87	146.00	6.7	11,708	0.06%
2023/12/27	23	159.09	18	163.83	157.00	5	11,662	0.04%
2023/12/26	9	159.28	5	161.71	165.00	4	11,805	0.03%
2023/12/25	16	163.62	1	165.06	162.00	15	11,891	0.13%
2023/12/22	3	169.17	2.3	171.55	168.50	0.7	12,316	0.01%
2023/12/21	3.3	172.94	6.9	173.89	174.00	-3.6	12,485	-0.03%
2023/12/20	7	171.29	11	172.59	172.50	-4	12,573	-0.03%
2023/12/19	2.1	166.28	7.5	164.64	167.00	-5.5	12,762	-0.04%
2023/12/18	9.5	160.32	2	163.50	161.00	7.5	13,028	0.06%
2023/12/15	1	162.02	1.1	164.45	163.00	-0.1	13,440	0.00%
2023/12/14	22	166.73	1	167.00	166.50	21	14,011	0.15%
2023/12/13	3	168.00	7.1	166.29	165.50	-4	14,488	-0.03%
2023/12/12	8	172.50	7	171.29	169.50	1	14,375	0.01%
2023/12/11	30	182.05	26.2	183.95	178.50	3.8	14,695	0.03%
2023/12/08	4	175.25	24.1	177.76	177.50	-20.1	14,104	-0.14%
2023/12/07	2	172.25	1	173.00	172.00	1	13,825	0.01%
2023/12/06	37	173.76	13	172.65	172.00	24	13,774	0.17%
2023/12/05	1	168.00	4.3	170.85	174.50	-3.3	13,622	-0.02%
2023/12/04	4.5	172.02	6	171.92	170.50	-1.5	13,532	-0.01%
2023/12/01	10.1	170.57	4	171.00	171.00	6.1	13,401	0.05%
2023/11/30	16	172.75	14	173.57	174.00	2	13,284	0.02%
2023/11/29	18	167.36	73	169.57	167.00	-55	13,092	-0.42%
2023/11/28	5	157.60	6.5	158.88	158.00	-1.5	12,814	-0.01%
2023/11/27	8.1	157.94	3	160.67	158.50	5.1	12,786	0.04%
2023/11/24	1	161.00	0	0.00	161.00	1	12,997	0.01%
2023/11/22	16	166.69	2	167.25	165.50	14	13,298	0.11%
2023/11/21	13.1	169.07	29.3	172.34	170.00	-16.2	13,415	-0.12%
2023/11/20	7	160.43	3	161.17	158.50	4	13,478	0.03%
2023/11/17	21	162.48	7	162.21	160.00	14	13,757	0.10%
2023/11/16	0.1	168.98	2	170.00	170.00	-1.9	13,955	-0.01%
2023/11/15	2.5	173.48	2	177.50	171.00	0.5	13,951	0.00%
2023/11/14	1	175.00	0	0.00	176.50	1	13,895	0.01%
2023/11/13	0	0.00	2	173.75	174.00	-2	13,897	-0.01%
2023/11/10	2	171.50	1.1	173.47	172.00	0.9	13,881	0.01%
2023/11/09	5	171.90	10	172.80	181.50	-5	13,838	-0.04%
2023/11/08	0	0.00	1.7	184.12	185.00	-1.7	13,719	-0.01%
2023/11/07	0	0.00	1	177.99	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	1	173.00	176.00	-1	13,672	-0.01%
2023/11/03	9	169.22	1	173.00	168.50	8	13,643	0.06%
2023/11/02	0	0.00	1	165.00	168.00	-1	13,617	-0.01%
2023/11/01	1.1	165.98	1	165.00	166.00	0.1	13,635	0.00%
2023/10/31	6	158.08	9	154.22	153.50	-3	13,517	-0.02%
2023/10/30	2	159.00	1	160.50	160.00	1	13,589	0.01%
2023/10/27	4	156.75	5	158.50	156.00	-1	13,992	-0.01%
2023/10/26	8	154.00	12.1	154.26	152.50	-4.1	14,340	-0.03%
2023/10/25	1	154.00	0.1	155.07	152.50	0.9	14,533	0.01%
2023/10/24	16	159.50	20	159.08	158.00	-4	14,860	-0.03%
2023/10/23	6.1	152.51	10	153.40	154.00	-4	14,338	-0.03%
2023/10/20	12	152.04	12	152.46	152.50	0	14,326	0.00%
2023/10/19	13	157.58	16	156.72	155.50	-3	14,217	-0.02%
2023/10/18	10	154.25	5	155.10	156.00	5	13,995	0.04%
2023/10/17	50	156.26	19	157.84	152.50	31	13,801	0.22%
2023/10/16	9	156.61	13	156.54	156.50	-4	13,476	-0.03%
2023/10/13	33	156.58	37	154.49	151.50	-4	13,271	-0.03%
2023/10/12	6	144.42	18	147.86	153.00	-12	12,622	-0.10%
2023/10/11	8	138.44	8.4	139.67	139.50	-0.4	12,368	0.00%
2023/10/06	1	139.50	3	139.83	138.50	-2	12,263	-0.02%
2023/10/05	10.4	139.86	2	140.25	138.50	8.4	12,195	0.07%
2023/10/04	6	140.75	3	140.17	141.50	3	12,040	0.02%
2023/10/03	10	140.35	18.1	140.31	137.00	-8.1	12,275	-0.07%
2023/10/02	30.1	141.66	15.3	139.50	138.00	14.8	12,863	0.11%
2023/09/28	12.4	143.66	10.2	143.51	143.00	2.2	13,267	0.02%
2023/09/27	46.1	139.80	49.2	140.79	144.00	-3.1	13,517	-0.02%
2023/09/26	20.2	134.93	20.2	134.85	134.50	0	13,603	0.00%
2023/09/25	4	130.00	3.5	130.00	133.00	0.5	13,526	0.00%
2023/09/22	17	130.79	14	129.61	133.00	3	13,849	0.02%
2023/09/21	26.1	126.44	27	125.56	125.50	-0.9	14,184	-0.01%
2023/09/20	26	129.46	28	129.64	131.00	-2	14,044	-0.01%
2023/09/19	27.1	138.58	17	140.29	128.00	10.1	13,901	0.07%
2023/09/18	22	145.57	12	146.46	142.00	10	13,496	0.07%
2023/09/15	0.5	157.50	0	0.00	157.50	0.5	13,461	0.00%
2023/09/14	21	176.83	17	177.03	175.00	4	13,913	0.03%
2023/09/13	2	168.75	2	169.50	175.00	0	13,586	0.00%
2023/09/12	2	164.25	0	0.00	162.50	2	14,108	0.01%
2023/09/06	2	165.50	0	0.00	166.50	2	15,807	0.01%
2023/09/05	0	0.00	1	167.00	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	2	167.75	168.00	-2	16,634	-0.01%
2023/09/01	0	0.00	1	158.50	159.50	-1	17,271	-0.01%
2023/08/31	0	0.00	1	159.00	156.50	-1	17,584	-0.01%
2023/08/30	13	157.27	8	159.06	157.00	5	18,058	0.03%
2023/08/29	13	158.65	9	157.28	160.00	4	18,805	0.02%
2023/08/28	7	149.21	14	149.32	150.00	-7	19,221	-0.04%
2023/08/25	12	164.17	1	164.00	157.00	11	19,358	0.06%
2023/08/24	9	170.22	11	173.77	174.00	-2	19,910	-0.01%
2023/08/23	16	167.00	16.2	168.26	166.00	-0.2	20,112	0.00%
2023/08/22	11	171.32	23	171.39	160.00	-12	20,234	-0.06%
2023/08/21	0	0.00	0.1	165.51	167.00	-0.1	19,873	0.00%
2023/08/17	0	0.00	1	172.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	1	161.28	167.00	-1	20,088	-0.01%
2023/08/15	0	0.00	6	157.58	158.50	-6	20,242	-0.03%
2023/08/14	0	0.00	1	144.50	146.50	-1	20,277	0.00%
2023/08/10	1	133.50	0.5	133.50	133.50	0.5	20,358	0.00%
2023/08/09	1	148.00	0	0.00	148.00	1	20,442	0.00%
2023/08/08	0	0.00	1	149.00	148.00	-1	20,561	0.00%
2023/08/07	0	0.00	0.6	153.00	151.00	-0.6	20,689	0.00%
2023/08/04	3	139.50	0	0.00	139.50	3	20,914	0.01%
2023/08/02	21.1	169.00	15.2	172.54	155.00	5.9	21,105	0.03%
2023/08/01	46.1	176.39	48.6	177.96	172.00	-2.5	20,906	-0.01%
2023/07/31	41.9	200.94	25.1	202.27	179.00	16.8	20,525	0.08%
2023/07/28	18.1	191.44	25.1	194.51	198.50	-7	20,047	-0.03%
2023/07/27	40.3	181.37	42	183.55	180.50	-1.7	19,880	-0.01%
2023/07/26	1.1	180.77	1	181.00	179.00	0.1	19,433	0.00%
2023/07/25	10.1	181.84	0	0.00	177.00	10.1	19,656	0.05%
2023/07/24	2	184.75	1	185.50	187.00	1	19,780	0.01%
2023/07/21	1.1	177.98	6.2	163.57	177.50	-5.1	19,954	-0.03%
2023/07/20	2	160.50	1	166.96	169.50	1	20,169	0.00%
2023/07/19	0	0.00	41	155.26	154.50	-41	20,258	-0.20%
2023/07/18	9.2	156.92	1	151.50	151.50	8.2	20,636	0.04%
2023/07/17	5.1	173.28	1	168.00	168.00	4.1	20,891	0.02%
2023/07/14	1.3	169.74	6	165.00	171.00	-4.8	21,644	-0.02%
2023/07/13	0	157.50	6	156.00	155.50	-6	21,909	-0.03%
2023/07/12	7	142.86	5.2	143.23	149.00	1.8	21,976	0.01%
2023/07/11	9.1	141.55	7	140.86	140.00	2.1	22,120	0.01%
2023/07/10	41.1	144.69	18.4	143.76	135.50	22.7	22,570	0.10%
2023/07/07	31	133.84	34.1	135.10	139.50	-3.1	22,534	-0.01%
2023/07/06	39.2	132.15	27	131.98	127.00	12.2	22,047	0.06%
2023/07/05	25.1	126.62	14	126.61	125.50	11.1	21,434	0.05%
2023/07/04	22.3	120.25	35	120.47	125.50	-12.8	21,112	-0.06%
2023/07/03	15	108.67	10.6	113.11	114.50	4.4	20,806	0.02%
2023/06/30	28	101.24	27.4	101.42	104.50	0.6	20,712	0.00%
2023/06/29	37.4	98.81	41.1	98.78	98.70	-3.7	20,341	-0.02%
2023/06/28	12	96.26	12	96.18	97.90	0	19,893	0.00%
2023/06/27	14.3	87.60	12	88.08	89.00	2.3	20,094	0.01%
2023/06/26	10	89.12	6	89.18	90.10	4	19,866	0.02%
2023/06/21	15	90.65	13	90.70	92.20	2	19,708	0.01%
2023/06/20	9.3	87.88	10	87.56	88.60	-0.7	19,208	0.00%
2023/06/19	9.3	89.55	10.3	89.50	90.70	-1	18,768	-0.01%
2023/06/16	15.2	86.48	22	88.63	92.10	-6.8	18,565	-0.04%
2023/06/15	12	83.50	15	83.80	84.80	-3	18,196	-0.02%
2023/06/14	9.1	81.90	7	82.79	84.30	2.1	18,049	0.01%
2023/06/13	15	79.69	21	79.80	79.40	-6	17,765	-0.03%
2023/06/12	30	77.61	20.2	77.04	76.50	9.8	17,286	0.06%
2023/06/09	25	72.27	29.6	72.61	76.40	-4.6	16,832	-0.03%
2023/06/08	13	69.67	24.1	69.07	69.50	-11.1	16,464	-0.07%
2023/06/07	23.1	68.71	35.2	68.84	70.40	-12.1	16,277	-0.07%
2023/06/06	5	64.76	35	64.78	65.50	-30	15,799	-0.19%
2023/06/05	88.2	65.81	77	65.45	65.00	11.2	15,654	0.07%
2023/06/02	37.1	64.65	18.1	64.80	64.00	19	15,416	0.12%
2023/06/01	7	61.46	42.1	61.48	63.30	-35.1	14,530	-0.24%
2023/05/31	15	58.91	17.2	58.85	57.60	-2.2	13,933	-0.02%
2023/05/30	72.1	58.35	42	57.75	57.40	30.1	13,599	0.22%
2023/05/29	47	55.21	68.6	55.51	56.50	-21.6	12,844	-0.17%
2023/05/26	7	51.04	37	50.29	51.40	-30	12,316	-0.24%
2023/05/25	1	47.05	0	0.00	47.05	1	12,146	0.01%
2023/05/24	0	0.00	27	47.96	47.65	-27	12,510	-0.22%
2023/05/23	4	47.65	5	47.96	47.65	-1	12,804	-0.01%
2023/05/22	10	46.05	11	46.70	46.40	-1	13,170	-0.01%
2023/05/19	29	47.14	16	46.77	46.70	13	13,280	0.10%
2023/05/18	2	45.25	6	45.18	45.20	-4	13,342	-0.03%
2023/05/17	0	0.00	1	44.95	44.85	-1	13,401	-0.01%
2023/05/16	11	44.72	0	0.00	43.90	11	13,521	0.08%
2023/05/15	4.2	43.57	0	0.00	43.45	4.2	13,738	0.03%
2023/05/12	7.3	45.06	6	45.08	44.70	1.3	14,432	0.01%
2023/05/11	7.2	45.99	128	46.62	45.10	-120.8	14,491	-0.83%	大賣/鉅額交易
2023/05/10	46	47.64	6	47.63	47.50	40	14,739	0.27%
2023/05/09	13	50.67	14	52.33	50.10	-1	14,593	-0.01%
2023/05/08	0	0.00	45	52.27	52.30	-45	14,584	-0.31%
2023/05/05	49	51.53	12	52.02	51.10	37	14,625	0.25%
2023/05/04	7	52.76	10	52.58	52.70	-3	14,834	-0.02%
2023/05/03	12	52.72	9	52.77	52.70	3	14,940	0.02%
2023/05/02	3.3	51.97	1	51.90	52.00	2.3	15,255	0.02%
2023/04/28	24	50.83	12	51.15	50.80	12	15,519	0.08%
2023/04/27	6	49.12	9	49.27	49.30	-3	15,715	-0.02%
2023/04/26	7	48.06	4	48.80	49.10	3	15,602	0.02%
2023/04/25	32	49.18	19.5	48.71	47.55	12.5	15,561	0.08%
2023/04/24	11	51.58	25	51.85	50.80	-14	15,651	-0.09%
2023/04/21	36	52.78	89	52.70	51.00	-53	16,233	-0.33%
2023/04/20	11	57.99	15	59.85	56.10	-4	15,952	-0.03%
2023/04/19	231	61.95	52	61.38	60.00	179	15,709	1.14%	大買/鉅額交易
2023/04/18	5	58.10	11.1	59.04	59.20	-6.1	14,989	-0.04%
2023/04/17	1	53.60	2	54.35	53.90	-1	14,833	-0.01%
2023/04/14	2	54.05	10	53.45	52.70	-8	14,809	-0.05%
2023/04/13	18	53.78	36	54.25	53.10	-18	14,713	-0.12%
2023/04/12	20.2	52.91	8	53.04	52.50	12.2	14,240	0.09%
2023/04/11	20	51.99	45	52.74	52.20	-25	13,914	-0.18%
2023/04/10	8	51.39	3	50.87	51.40	5	13,711	0.04%
2023/04/07	25	50.84	15	51.00	50.80	10	13,678	0.07%
2023/04/06	22	52.19	14	52.54	51.90	8	13,603	0.06%
2023/03/31	6	51.47	4	51.65	51.50	2	13,485	0.01%
2023/03/30	5	50.74	17	51.15	50.70	-12	13,582	-0.09%
2023/03/29	12	50.13	27.3	50.55	51.10	-15.3	13,391	-0.11%
2023/03/28	29	50.43	18.3	50.16	48.50	10.7	13,112	0.08%
2023/03/27	0	0.00	2.2	48.28	48.05	-2.2	12,701	-0.02%
2023/03/24	6	47.47	6	47.13	47.50	0	12,630	0.00%
2023/03/23	1	46.35	25	46.46	45.95	-24	12,567	-0.19%
2023/03/22	4	45.75	1	46.20	46.35	3	12,608	0.02%
2023/03/21	3.3	45.65	0	0.00	45.45	3.3	12,623	0.03%
2023/03/20	10	45.57	8	45.33	45.80	2	12,591	0.02%
2023/03/17	1	43.00	2	43.38	43.10	-1	12,405	-0.01%
2023/03/16	9.1	45.14	2	45.35	44.15	7.1	12,317	0.06%
2023/03/15	5.5	46.94	1	47.85	46.55	4.5	12,378	0.04%
2023/03/14	1	47.35	0	0.00	47.00	1	12,440	0.01%
2023/03/13	7.7	47.12	2	47.05	47.10	5.7	12,889	0.04%
2023/03/10	4	48.09	10.4	49.00	48.20	-6.4	14,009	-0.05%
2023/03/09	10	50.80	5	50.74	50.60	5	14,839	0.03%
2023/03/08	21	51.31	19.1	51.68	51.80	1.9	15,272	0.01%
2023/03/07	9.1	51.18	22.2	51.17	50.90	-13.1	15,925	-0.08%
2023/03/06	7	49.07	7	49.40	49.10	0	15,791	0.00%
2023/03/03	1	48.65	3	48.43	48.25	-2	15,673	-0.01%
2023/03/02	3.2	48.16	0	0.00	48.20	3.2	15,631	0.02%
2023/03/01	1.2	47.41	3	47.88	47.35	-1.8	15,591	-0.01%
2023/02/24	7	48.46	13	48.63	47.60	-6	15,639	-0.04%
2023/02/23	24.1	47.93	18	47.93	48.00	6.1	15,656	0.04%
2023/02/22	17	48.92	28	49.72	48.70	-11	15,445	-0.07%
2023/02/21	12	54.55	15	54.49	54.10	-3	15,113	-0.02%
2023/02/20	18.5	53.75	18	53.21	55.00	0.5	14,783	0.00%
2023/02/17	14.2	51.29	15	51.77	51.30	-0.8	14,276	-0.01%
2023/02/16	29	51.78	43	51.68	52.20	-14	14,087	-0.10%
2023/02/15	5	50.96	12	50.43	50.40	-7	13,916	-0.05%
2023/02/14	8	50.50	29	50.00	49.70	-21	13,857	-0.15%
2023/02/13	17	50.92	5	51.08	50.70	12	13,710	0.09%
2023/02/10	42	51.13	182	51.78	51.50	-140	13,452	-1.04%	大賣/鉅額交易
2023/02/09	34	49.47	54	49.95	50.70	-20	12,702	-0.16%
2023/02/08	73	50.59	29.3	51.28	49.10	43.7	12,586	0.35%
2023/02/07	5.3	49.37	2	48.40	49.40	3.3	12,211	0.03%
2023/02/06	2	47.65	22	48.97	48.55	-20	12,110	-0.17%
2023/02/03	6	48.22	3	48.48	47.65	3	11,964	0.03%
2023/02/02	130	50.67	17	50.03	49.60	113	11,797	0.96%	大買/鉅額交易
2023/02/01	21.2	49.43	109	48.83	48.40	-87.8	11,384	-0.77%	大賣/
2023/01/31	23	48.99	10	48.88	49.40	13	11,123	0.12%
2023/01/30	112	48.38	24	47.82	48.85	88	10,565	0.83%	大買/
2023/01/17	41	44.50	90	44.39	44.45	-49	10,143	-0.48%
2023/01/13	2	42.23	1	41.65	42.00	1	9,590	0.01%
2023/01/12	36	42.18	34	42.15	42.50	2	9,425	0.02%
2023/01/11	63	43.54	22	42.50	42.30	41	9,065	0.45%
2023/01/10	35	43.20	2	44.85	44.85	33	8,348	0.40%
2023/01/09	0	0.00	4	40.44	40.80	-4	8,206	-0.05%
2023/01/06	2	39.75	0	0.00	39.50	2	8,114	0.02%
2023/01/05	7	40.33	24	40.10	39.60	-17	8,046	-0.21%
2023/01/04	2	42.03	2	41.88	41.65	0	7,904	0.00%
2022/12/30	4	40.04	1	39.95	39.80	3	7,719	0.04%
2022/12/29	14	40.04	14	40.31	39.95	0	7,708	0.00%
2022/12/28	8	41.19	7	41.29	40.70	1	7,677	0.01%
2022/12/27	11	42.26	11	42.44	41.80	0	7,597	0.00%
2022/12/26	8	42.90	5	42.25	42.25	3	7,521	0.04%
2022/12/23	1	42.20	35	41.71	41.60	-34	7,400	-0.46%
2022/12/22	43	44.22	0	0.00	43.10	43	7,244	0.59%
2022/12/21	31	47.45	0.5	47.50	47.85	30.5	7,004	0.44%
2022/12/20	9	47.10	0.1	46.87	46.80	8.9	6,985	0.13%
2022/12/19	6	49.53	58	48.10	49.50	-52	7,022	-0.74%
2022/12/16	6	52.50	0	0.00	51.00	6	7,104	0.08%
2022/12/15	1	53.60	0	0.00	54.00	1	7,117	0.01%
2022/12/14	30	53.67	2	53.95	54.70	28	7,095	0.39%
2022/12/13	0	0.00	2	52.30	51.70	-2	7,041	-0.03%
2022/12/12	31	52.04	0	0.00	52.00	31	7,009	0.44%
2022/12/09	0	0.00	3	50.10	51.50	-3	7,003	-0.04%
2022/12/06	0	0.00	0.1	52.20	52.80	-0.1	6,959	0.00%
2022/12/05	54	52.51	40	52.71	53.00	14	6,922	0.20%
2022/12/02	88.6	52.20	113	51.72	51.20	-24.4	6,501	-0.38%	大賣/
2022/12/01	84	48.02	122.2	49.37	51.30	-38.2	5,283	-0.72%	大賣/
2022/11/30	56	44.82	38	46.42	46.65	18	4,347	0.41%
2022/11/29	16	41.00	33	41.17	42.45	-17	3,858	-0.44%
2022/11/28	0	0.00	8	38.11	38.60	-8	3,050	-0.26%
2022/11/24	0	0.00	2	35.50	35.60	-2	2,940	-0.07%
2022/11/23	10	36.33	3	36.03	36.25	7	2,940	0.24%
2022/11/22	17	36.60	60	35.85	36.00	-43	2,943	-1.46%
2022/11/21	61	37.35	14	37.11	36.80	47	2,890	1.63%
2022/11/18	5	35.68	4	35.20	35.95	1	2,836	0.04%
2022/11/17	6	33.84	4	34.25	34.35	2	2,771	0.07%
2022/11/16	53	33.90	53	32.55	32.25	0	2,732	0.00%
2022/11/14	0	0.00	1	33.85	34.00	-1	2,867	-0.03%
2022/11/11	14	34.58	12	35.18	33.90	2	2,893	0.07%
2022/11/10	15	34.23	3	34.32	34.30	12	2,877	0.42%
2022/11/09	6	33.87	0	0.00	33.50	6	2,864	0.21%
2022/11/08	5	34.59	7	34.54	33.90	-2	2,922	-0.07%
2022/11/07	3	33.33	3	32.83	33.35	0	2,959	0.00%
2022/11/04	16	32.63	0	0.00	32.55	16	3,025	0.53%
2022/11/03	4	30.94	4	31.38	32.15	0	3,096	0.00%
2022/11/02	3	31.67	7	31.29	31.60	-4	3,204	-0.12%
2022/11/01	9	29.43	5	29.57	30.00	4	3,324	0.12%
2022/10/28	1	29.30	4	29.38	28.70	-3	3,381	-0.09%
2022/10/27	3	30.15	2	29.85	30.20	1	3,427	0.03%
2022/10/26	0	0.00	2	29.28	29.25	-2	3,447	-0.06%
2022/10/25	2	29.65	2	29.90	29.40	0	3,460	0.00%
2022/10/24	2	30.35	4	30.65	30.45	-2	3,513	-0.06%
2022/10/19	4	32.29	3	31.90	31.50	1	3,641	0.03%
2022/10/17	0	0.00	3	31.07	32.40	-3	3,742	-0.08%
2022/10/14	2	31.73	2	32.45	31.45	0	3,761	0.00%
2022/10/12	5	33.40	5	33.80	33.20	0	3,764	0.00%
2022/10/11	0	0.00	1	34.95	33.00	-1	3,802	-0.03%
2022/10/07	1	36.20	0	0.00	36.00	1	3,851	0.03%
2022/10/06	3	35.45	3	36.20	36.20	0	3,962	0.00%
2022/10/04	26	34.20	1	34.50	34.85	25	4,130	0.61%
2022/09/28	1.1	33.62	15	35.02	33.55	-13.9	4,408	-0.32%
2022/09/27	10.1	37.17	0	0.00	37.25	10.1	4,521	0.22%
2022/09/26	0	0.00	14	36.14	35.90	-14	4,622	-0.30%
2022/09/23	26	39.53	17	40.70	37.55	9	4,669	0.19%
2022/09/22	7	39.33	4	39.84	40.20	3	4,665	0.06%
2022/09/21	3	38.97	0	0.00	38.85	3	4,648	0.06%
2022/09/20	0	0.00	4	38.60	38.80	-4	4,621	-0.09%
2022/09/19	4	37.05	3	37.90	37.00	1	4,579	0.02%
2022/09/16	11	39.11	0	0.00	38.55	11	4,541	0.24%
2022/09/15	1	40.00	12	39.80	39.90	-11	4,487	-0.25%
2022/09/13	7	38.26	8	38.50	38.25	-1	4,320	-0.02%
2022/09/12	3	37.05	62	36.89	39.00	-59	4,261	-1.38%
2022/09/08	65	35.56	0	0.00	36.45	65	4,179	1.56%
2022/09/07	0	0.00	3	34.15	34.10	-3	4,083	-0.07%
2022/09/06	1	34.45	3	33.87	33.65	-2	4,059	-0.05%
2022/09/05	5	37.43	1	38.05	34.60	4	4,000	0.10%
2022/09/02	3	38.13	0	0.00	37.90	3	3,869	0.08%
2022/09/01	0	0.00	1	37.75	37.65	-1	3,844	-0.03%
2022/08/30	7	38.00	1	38.10	38.80	6	3,784	0.16%
2022/08/29	1	38.05	3	38.17	38.00	-2	3,757	-0.05%
2022/08/26	14	40.09	0	0.00	39.35	14	3,727	0.38%
2022/08/25	7	40.54	7	39.51	41.15	0	3,665	0.00%
2022/08/24	2	38.20	0	0.00	38.60	2	3,583	0.06%
2022/08/23	16	38.82	0	0.00	38.85	16	3,557	0.45%
2022/08/22	8	39.65	6	39.13	39.05	2	3,516	0.06%
2022/08/19	6	39.31	18	38.79	39.90	-12	3,461	-0.35%
2022/08/18	6	36.88	10	37.85	37.65	-4	3,335	-0.12%
2022/08/17	4	37.46	2	37.95	37.55	2	3,289	0.06%
2022/08/16	5	37.21	0	0.00	37.20	5	3,242	0.15%
2022/08/15	1	35.15	10	37.00	38.00	-9	3,211	-0.28%
2022/08/12	0	0.00	3	37.00	36.05	-3	3,136	-0.10%
2022/08/11	3	36.23	0	0.00	36.05	3	3,052	0.10%
2022/08/10	4	35.35	1	34.65	35.00	3	2,947	0.10%
2022/08/09	0	0.00	6	32.28	35.05	-6	2,803	-0.21%
2022/08/08	4	31.99	7	32.84	33.70	-3	2,654	-0.11%
2022/08/05	5	30.25	0	0.00	30.65	5	2,488	0.20%
2022/08/04	1	27.90	0	0.00	27.90	1	2,438	0.04%
2022/08/03	1	28.15	1	27.30	26.60	0	2,392	0.00%
2022/08/02	2	28.85	1	28.55	28.50	1	2,340	0.04%
2022/08/01	2	29.10	0	0.00	29.00	2	2,309	0.09%
2022/07/29	0	0.00	5	29.80	30.05	-5	2,279	-0.22%
2022/07/28	6	28.56	17	29.10	28.50	-11	2,211	-0.50%
2022/07/27	15	29.29	0	0.00	29.15	15	2,179	0.69%
2022/07/26	2	28.65	2	28.30	29.45	0	2,130	0.00%
2022/07/25	0	0.00	15	29.98	30.40	-15	2,028	-0.74%
2022/07/22	4	27.90	2	28.05	27.65	2	1,935	0.10%
2022/07/21	1	27.60	0	0.00	28.10	1	1,903	0.05%
2022/07/20	2	27.75	0	0.00	27.10	2	1,863	0.11%
2022/07/18	2	28.00	4	26.61	28.00	-2	1,802	-0.11%
2022/07/15	2	26.03	0	0.00	26.25	2	1,754	0.11%
2022/07/14	2	26.70	3	27.65	28.15	-1	1,684	-0.06%
2022/07/13	0	0.00	1	29.05	29.50	-1	1,568	-0.06%
2022/07/12	2	28.30	1	28.35	29.00	1	1,442	0.07%
2022/07/11	2	27.00	4	27.16	27.00	-2	1,328	-0.15%
2022/07/08	3	27.22	7	27.18	27.00	-4	1,262	-0.32%
2022/07/07	0	0.00	33	25.31	25.85	-33	1,126	-2.93%
2022/07/06	2	24.95	4	25.65	23.50	-2	1,055	-0.19%
2022/07/05	2	25.15	3.1	25.64	25.85	-1.1	972	-0.11%
2022/07/04	0.1	24.65	24	25.51	25.85	-24	808	-2.96%
2022/07/01	1	23.45	14.3	23.19	23.50	-13.3	680	-1.96%
2022/06/30	2.1	22.00	26	22.44	22.60	-24	560	-4.27%
2022/06/29	0	0.00	3	20.23	20.60	-3	431	-0.70%
2022/06/17	0	0.00	0	18.90	18.90	0	384	0.00%
2022/06/13	0	19.40	0	0.00	19.75	0	374	0.00%
2022/06/06	0	19.45	0	0.00	19.65	0	374	0.00%
2022/06/01	0	0.00	1	19.75	19.75	-1	369	-0.27%
2022/05/06	0	0.00	2	18.55	19.00	-2	277	-0.72%
2022/04/14	0	0.00	3	18.30	18.10	-3	218	-1.37%
2022/03/23	0	17.95	0	0.00	18.10	0	389	0.00%
2022/02/18	0	0.00	10	18.00	18.05	-10	697	-1.43%
2022/02/17	0	17.95	0	0.00	18.10	0	755	0.00%
2022/02/16	0	18.30	0	0.00	18.25	0	755	0.00%
2022/02/08	1	18.20	0	0.00	18.30	1	766	0.13%
2022/01/25	3	17.40	3	17.00	17.00	0	768	0.00%
2022/01/24	3	17.70	3	17.50	17.50	0	769	0.00%
2022/01/19	3	18.00	3	18.05	18.05	0	776	0.00%
2022/01/14	1	18.05	1	18.20	18.15	0	781	0.00%
2022/01/11	0	0.00	0	18.65	18.50	0	782	0.00%
2022/01/04	0	0.00	1	20.25	19.90	-1	755	-0.13%
2022/01/03	1	19.90	1	20.20	19.85	0	717	0.00%
2021/12/30	7	20.01	7.3	20.00	20.10	-0.3	710	-0.04%
2021/12/29	8	19.85	8	19.98	19.85	0	691	0.00%
2021/12/28	1	20.05	5	19.91	19.85	-4	664	-0.60%
2021/12/24	1	18.55	0	0.00	18.55	1	597	0.17%
2021/12/23	1	18.45	0	0.00	18.55	1	597	0.17%
2021/12/21	0.1	18.40	0	0.00	18.30	0.1	605	0.02%
2021/12/20	0	0.00	2	18.25	18.10	-2	612	-0.33%
2021/12/14	5	18.42	3	18.10	18.10	2	614	0.33%
2021/12/13	2	18.55	2	18.60	18.50	0	616	0.00%
2021/12/10	2.3	19.86	0	0.00	18.70	2.3	614	0.37%
2021/12/09	0	0.00	1	19.20	19.60	-1	532	-0.19%
2021/12/06	1	18.90	0	0.00	19.00	1	513	0.19%
2021/12/03	0	0.00	0.1	18.80	18.60	-0.1	512	-0.01%
2021/12/02	0	0.00	0	18.95	18.35	0	512	0.00%
2021/11/30	1	18.75	0	0.00	18.70	1	526	0.19%
2021/11/29	1	17.60	1	17.60	18.05	0	524	0.00%
2021/11/26	0	0.00	1	18.45	18.15	-1	522	-0.19%
2021/11/22	31	19.81	0	0.00	19.65	31	470	6.59%
2021/11/18	1	19.50	0	0.00	19.70	1	435	0.23%
2021/11/17	1	20.00	1	19.45	19.95	0	408	0.00%
2021/11/16	2	19.45	2	19.60	19.60	0	318	0.00%
2021/11/03	1	17.45	2	17.38	17.55	-1	269	-0.37%
2021/11/02	3	17.95	3	17.87	17.15	0	273	0.00%
2021/11/01	1	17.85	0	0.00	17.65	1	276	0.36%
2021/10/28	0	0.00	3	17.80	17.90	-3	363	-0.83%
2021/10/27	6	17.30	3	17.73	17.70	3	363	0.82%
2021/10/25	10	16.80	0	0.00	17.25	10	363	2.75%
2021/10/13	1	16.25	0	0.00	16.30	1	538	0.19%
2021/10/12	0	0.00	1	16.70	16.30	-1	553	-0.18%
2021/10/07	1	16.25	0	0.00	16.70	1	624	0.16%
2021/10/06	0	0.00	1	16.70	16.10	-1	650	-0.15%
2021/09/28	1	18.15	0	0.00	18.25	1	668	0.15%
2021/09/16	0	0.00	10	17.05	17.35	-10	688	-1.45%
2021/09/09	0	0.00	1	17.20	17.10	-1	709	-0.14%
2021/09/08	1	16.85	1	17.05	16.85	0	727	0.00%
2021/09/03	1	18.35	0	0.00	18.35	1	774	0.13%
2021/08/16	2	17.83	1	17.85	18.20	1	932	0.11%
2021/08/13	0	0.00	1	18.15	17.95	-1	942	-0.11%
2021/08/12	1	18.00	0	0.00	18.15	1	946	0.11%
2021/08/11	0	0.00	1	18.05	17.90	-1	955	-0.10%
2021/08/10	0	0.00	1	19.00	18.75	-1	970	-0.10%
2021/08/09	1	19.30	0	0.00	19.00	1	986	0.10%
2021/07/23	0	0.00	35	20.30	20.35	-35	974	-3.59%
2021/07/22	2	19.75	0	0.00	19.65	2	960	0.21%
2021/07/21	1	19.15	0	0.00	19.05	1	1,086	0.09%
2021/07/19	3	19.55	0	0.00	19.90	3	1,138	0.26%
2021/07/09	2	18.75	0	0.00	18.75	2	1,253	0.16%
2021/07/08	4	19.10	0	0.00	19.10	4	1,271	0.31%
2021/07/06	2	19.50	0	0.00	19.35	2	1,328	0.15%
2021/07/02	10	18.85	0	0.00	18.80	10	1,425	0.70%
2021/06/03	0	0.00	1	19.45	19.30	-1	1,800	-0.06%
2021/05/21	0	0.00	3	17.55	18.00	-3	1,678	-0.18%
2021/05/20	10	17.59	7	17.24	17.15	3	1,728	0.17%
2021/05/18	5	16.05	0	0.00	17.15	5	1,747	0.29%
2021/05/17	0	0.00	8	16.00	15.60	-8	1,738	-0.46%
2021/05/10	5	20.75	10	20.72	20.60	-5	1,641	-0.30%
2021/05/07	5	20.90	0	0.00	21.40	5	1,642	0.30%
2021/05/06	2	20.45	0	0.00	20.20	2	1,636	0.12%
2021/05/04	5	21.56	2	20.83	20.45	3	1,627	0.18%
2021/05/03	0	0.00	2.4	22.11	21.80	-2.4	1,607	-0.15%
2021/04/29	3	22.95	0	0.00	22.90	3	1,598	0.19%
2021/04/28	0	0.00	1	23.55	23.30	-1	1,599	-0.06%
2021/04/27	10	22.95	0	0.00	24.20	10	1,594	0.63%
2021/04/26	1	23.10	0	0.00	23.10	1	1,457	0.07%
2021/04/22	1	23.35	1	23.90	22.95	0	1,422	0.00%
2021/04/21	0	0.00	0.2	24.15	24.25	-0.2	1,399	-0.01%
2021/04/20	1	24.10	1	24.10	24.25	0	1,312	0.00%
2021/04/15	0	0.00	1	25.90	25.70	-1	1,276	-0.08%
2021/04/14	0	0.00	8	25.30	25.70	-8	1,256	-0.64%
2021/04/13	0	0.00	4	25.15	25.90	-4	1,261	-0.32%
2021/04/12	9	26.17	2	25.70	26.05	7	1,247	0.56%
2021/04/09	3	25.57	3	25.85	25.95	0	1,216	0.00%
2021/04/07	1	25.00	1	24.85	25.20	0	1,139	0.00%
2021/04/06	10	25.00	4	25.50	25.25	6	1,131	0.53%
2021/04/01	6	25.51	4	25.38	25.25	2	1,108	0.18%
2021/03/25	3	23.50	0	0.00	23.35	3	975	0.31%
2021/03/22	0	0.00	1	24.60	24.60	-1	968	-0.10%
2021/03/19	0	0.00	1	24.40	24.40	-1	967	-0.10%
2021/03/18	0	24.30	0	0.00	24.25	0	971	0.00%
2021/03/12	3	24.00	0	0.00	24.00	3	1,021	0.29%
2021/03/11	3	23.75	6	23.63	23.75	-3	1,011	-0.30%
2021/03/10	3	24.33	2.5	24.46	24.50	0.5	996	0.05%
2021/02/25	0	0.00	1	23.60	23.50	-1	1,270	-0.08%
2021/02/19	0	0.00	2	24.00	24.20	-2	1,326	-0.15%
2021/01/28	3	21.80	0	0.00	22.00	3	1,617	0.19%
2021/01/27	15	22.71	0	0.00	22.50	15	1,619	0.93%
2021/01/22	5	22.35	5	22.67	22.70	0	1,632	0.00%
2021/01/18	4	23.09	0	0.00	23.75	4	1,611	0.25%
2021/01/15	1	23.80	0	0.00	23.70	1	1,616	0.06%
2021/01/08	0	0.00	2	25.65	25.40	-2	1,676	-0.12%
2021/01/07	2	26.70	0	0.00	26.50	2	1,655	0.12%
2021/01/06	1	26.80	0	0.00	26.50	1	1,663	0.06%
2020/12/30	1	26.30	0	0.00	26.30	1	1,696	0.06%
2020/12/29	0	0.00	1	26.70	26.25	-1	1,706	-0.06%
2020/12/23	0	0.00	0	26.20	26.10	0	1,734	0.00%
2020/12/22	1	26.15	6	26.72	26.00	-5	1,777	-0.28%
2020/12/21	1	26.70	1	26.90	26.60	0	1,820	0.00%
2020/12/11	4	27.00	0	0.00	26.30	4	1,985	0.20%
2020/12/10	14	27.76	1	27.30	27.10	13	2,064	0.63%
2020/12/09	2	28.00	0	0.00	27.80	2	2,183	0.09%
2020/12/08	12	28.13	3	28.17	28.05	9	2,223	0.40%
2020/12/07	0	0.00	13	28.22	28.15	-13	2,292	-0.57%
2020/12/04	10	28.91	5	29.26	28.75	5	2,314	0.22%
2020/12/03	24	30.21	51	30.10	29.30	-27	2,294	-1.18%
2020/12/02	1	28.30	1	28.20	28.35	0	2,111	0.00%
2020/12/01	3	27.65	0	0.00	27.70	3	2,160	0.14%
2020/11/27	1	28.95	2	29.20	28.80	-1	2,428	-0.04%
2020/11/26	0	0.00	1	28.50	28.60	-1	2,423	-0.04%
2020/11/25	1	29.05	0	0.00	28.30	1	2,427	0.04%
2020/11/20	1	29.15	0	0.00	28.70	1	2,430	0.04%
2020/11/18	3	28.35	6	28.09	28.35	-3	2,416	-0.12%
2020/11/17	17	28.07	17	27.95	28.15	0	2,480	0.00%
2020/11/13	3	26.80	3	26.95	26.80	0	2,597	0.00%
2020/11/12	16	26.66	6	26.95	26.35	10	2,664	0.38%
2020/11/09	1	27.95	4	27.80	27.10	-3	3,255	-0.09%
2020/11/06	7	26.96	9	26.88	26.35	-2	3,287	-0.06%
2020/10/30	1	25.05	0	0.00	25.00	1	3,336	0.03%
2020/10/29	1	24.75	1	25.05	25.55	0	3,388	0.00%
2020/10/28	2	26.10	2	25.80	25.80	0	3,406	0.00%
2020/10/23	5	27.10	0	0.00	26.75	5	3,601	0.14%
2020/10/22	9	26.83	0	0.00	26.70	9	3,745	0.24%
2020/10/19	2	27.20	0	0.00	26.50	2	4,379	0.05%
2020/10/16	1	25.60	0	0.00	25.55	1	4,499	0.02%
2020/10/14	7	26.79	5	26.55	26.55	2	4,581	0.04%
2020/10/12	1	25.85	0	0.00	26.15	1	4,650	0.02%
2020/10/07	0	0.00	5	27.20	27.25	-5	4,688	-0.11%
2020/10/05	0	0.00	3	26.68	26.90	-3	4,842	-0.06%
2020/09/29	0	0.00	1	26.80	26.70	-1	5,026	-0.02%
2020/09/25	3	26.67	0	0.00	26.25	3	5,952	0.05%
2020/09/23	0	0.00	1	28.60	28.25	-1	6,663	-0.02%
2020/09/22	1	28.00	3	28.30	28.25	-2	6,990	-0.03%
2020/09/17	2	30.55	4	30.18	29.95	-2	7,144	-0.03%
2020/09/16	2	30.05	0	0.00	29.90	2	7,134	0.03%
2020/09/15	10	31.59	9.6	31.58	30.65	0.4	7,208	0.01%
2020/09/14	15	30.99	17	31.65	30.70	-2	7,299	-0.03%
2020/09/11	8	30.21	5	29.79	30.25	3	7,170	0.04%
2020/09/10	0	0.00	2	30.03	29.80	-2	7,122	-0.03%
2020/09/09	6	29.37	8	29.59	29.30	-2	7,078	-0.03%
2020/09/08	4	28.66	5	28.92	28.80	-1	7,074	-0.01%
2020/09/07	10	29.59	6	29.67	28.85	4	7,080	0.06%
2020/09/04	0	0.00	9	30.35	29.95	-9	7,055	-0.13%
2020/09/03	14	30.37	2	30.35	30.10	12	7,016	0.17%
2020/09/02	6	30.09	58	30.36	31.10	-52	6,930	-0.75%
2020/09/01	3	28.40	0	0.00	28.30	3	6,792	0.04%
2020/08/31	3	27.98	13	27.97	27.95	-10	6,787	-0.15%
2020/08/28	13	27.58	27	27.66	27.45	-14	6,820	-0.21%
2020/08/27	39	27.81	1	27.40	27.40	38	6,824	0.56%
2020/08/26	24	28.00	29	28.34	28.20	-5	6,834	-0.07%
2020/08/25	17	27.81	13	28.19	27.70	4	6,822	0.06%
2020/08/24	19	27.51	10	27.48	27.45	9	6,819	0.13%
2020/08/21	9	26.63	6	27.11	27.75	3	6,827	0.04%
2020/08/20	23	27.22	7	26.41	25.80	16	6,782	0.24%
2020/08/19	38	30.01	32	29.22	28.60	6	6,700	0.09%
2020/08/18	8	30.94	6	30.41	30.85	2	6,735	0.03%
2020/08/17	20	32.17	6	32.60	31.55	14	6,751	0.21%
2020/08/14	16	31.98	15	32.14	31.80	1	6,747	0.01%
2020/08/13	30	32.48	82	32.07	33.05	-52	6,606	-0.79%
2020/08/12	1	29.80	2	28.85	30.10	-1	6,279	-0.02%
2020/08/11	28	27.69	26	26.83	27.40	2	6,228	0.03%
2020/08/10	17	28.26	18	27.81	27.75	-1	6,268	-0.02%
2020/08/07	6	27.75	3	28.30	28.20	3	6,290	0.05%
2020/08/06	18	28.76	56	28.36	28.20	-38	6,313	-0.60%
2020/08/05	10	29.31	22	29.07	29.15	-12	6,412	-0.19%
2020/08/04	12	28.27	62	28.76	28.85	-50	6,458	-0.77%
2020/08/03	36	28.16	5	28.20	28.20	31	6,424	0.48%
2020/07/31	32	28.11	21	28.40	28.35	11	6,419	0.17%
2020/07/30	16	27.83	16	27.45	27.75	0	6,375	0.00%
2020/07/29	67	27.15	52	26.94	27.30	15	6,357	0.24%
2020/07/28	33	27.14	13	26.53	26.60	20	6,282	0.32%
2020/07/27	47	30.44	3	30.07	28.85	44	6,184	0.71%
2020/07/24	45	32.20	100	32.29	31.80	-55	6,070	-0.91%
2020/07/23	79	31.60	12	31.30	31.20	67	5,660	1.18%
2020/07/22	23	31.90	5	31.91	31.75	18	5,608	0.32%
2020/07/20	0	0.00	1	28.40	30.20	-1	5,490	-0.02%
2020/07/16	1	28.40	0	0.00	30.55	1	5,427	0.02%
2020/07/15	3	29.87	5	30.35	29.55	-2	5,381	-0.04%
2020/07/14	5	31.24	1	31.10	30.75	4	5,345	0.07%
2020/07/13	1	31.05	2	32.00	31.50	-1	5,304	-0.02%
2020/07/10	2	31.95	0	0.00	31.50	2	5,255	0.04%
2020/07/09	1	35.00	0	0.00	34.00	1	5,149	0.02%
2020/07/08	32	34.97	12	34.84	35.25	20	5,049	0.40%
2020/07/07	154	36.56	167	35.60	35.35	-13	4,966	-0.26%	大買/大賣/
2020/07/06	2	34.05	6.8	35.18	35.30	-4.8	4,304	-0.11%
2020/07/03	17	31.65	7	31.84	32.10	10	4,067	0.25%
2020/07/02	16	28.11	12	28.53	29.20	4	3,614	0.11%
2020/07/01	18	26.34	52	25.78	26.55	-34	3,275	-1.04%
2020/06/30	40	24.02	14	23.91	24.25	26	2,928	0.89%
2020/06/24	7	23.39	7	23.73	23.30	0	2,747	0.00%
2020/06/22	4	23.85	4	24.30	23.45	0	2,670	0.00%
2020/06/19	3	23.43	5	23.64	24.35	-2	2,548	-0.08%
2020/06/17	8	22.14	6	22.33	22.10	2	2,350	0.09%
2020/06/16	14	22.04	16	21.96	22.15	-2	2,328	-0.09%
2020/06/15	5	21.30	7	21.86	21.30	-2	2,314	-0.09%
2020/06/11	1	22.05	0	0.00	21.10	1	2,307	0.04%
2020/06/10	3	22.15	0	0.00	22.35	3	2,333	0.13%
2020/06/09	2	22.25	221	22.76	22.05	-219	2,337	-9.37%	大賣/鉅額交易
2020/06/08	7	22.95	0	0.00	22.65	7	2,335	0.30%
2020/06/05	3	23.60	87	23.77	23.65	-84	2,302	-3.65%
2020/06/04	300	24.25	0	0.00	23.85	300	2,291	13.09%	大買/鉅額交易
2020/06/03	5	23.40	5	23.62	23.55	0	2,250	0.00%
2020/06/02	4	23.80	5	24.13	23.35	-1	2,249	-0.04%
2020/05/27	17	24.60	27	24.89	24.45	-10	2,127	-0.47%
2020/05/25	10	24.75	1	24.40	24.75	9	2,046	0.44%
2020/05/21	1	23.90	0	0.00	23.90	1	1,837	0.05%
2020/05/18	1	21.40	1	21.70	20.95	0	1,723	0.00%
2020/05/15	0	0.00	1	21.70	22.45	-1	1,652	-0.06%
2020/05/13	1	23.55	0	0.00	23.90	1	1,555	0.06%
2020/05/12	7	22.65	16	23.17	23.80	-9	1,517	-0.59%
2020/05/07	0	0.00	1	20.40	20.45	-1	1,295	-0.08%
2020/05/05	0	0.00	10	19.80	19.80	-10	1,278	-0.78%
2020/05/04	0	0.00	1	19.05	19.40	-1	1,264	-0.08%
2020/04/30	8	19.28	8	19.38	19.15	0	1,273	0.00%
2020/04/29	1	18.85	0	0.00	18.90	1	1,251	0.08%
2020/04/27	0	0.00	1	16.25	16.70	-1	1,231	-0.08%
2020/04/24	1	16.20	0	0.00	16.10	1	1,224	0.08%
2020/04/21	1	15.55	0	0.00	15.00	1	1,177	0.08%
2020/04/17	2	16.10	7	16.21	16.00	-5	1,257	-0.40%
2020/04/16	0	0.00	1	15.55	15.80	-1	1,261	-0.08%
2020/04/14	4	15.20	4	15.03	15.05	0	1,285	0.00%
2020/04/10	1	14.40	0	0.00	14.80	1	1,506	0.07%
2020/04/09	11	15.07	0	0.00	14.80	11	1,574	0.70%
2020/03/26	0	0.00	15	11.17	11.25	-15	2,070	-0.72%
2020/03/25	20	11.30	0	0.00	11.20	20	2,075	0.96%
2020/03/24	0	0.00	1	10.50	10.55	-1	2,119	-0.05%
2020/03/20	0	0.00	3	11.40	11.35	-3	2,125	-0.14%
2020/03/19	10	11.10	12	10.87	10.50	-2	2,126	-0.09%
2020/03/18	0	0.00	4	12.93	11.65	-4	2,116	-0.19%
2020/03/16	6	15.35	10	15.92	14.05	-4	2,185	-0.18%
2020/03/13	5	15.60	0	0.00	15.60	5	2,142	0.23%
2020/03/10	0	0.00	2	19.35	19.40	-2	2,077	-0.10%
2020/03/09	1	19.90	1	19.50	19.30	0	2,079	0.00%
2020/03/05	1	19.95	0	0.00	19.95	1	2,070	0.05%
2020/03/04	2	19.80	0	0.00	19.80	2	2,075	0.10%
2020/03/03	0	0.00	11	19.98	19.80	-11	2,086	-0.53%
2020/03/02	6	19.55	0	0.00	19.50	6	2,101	0.29%
2020/02/24	2	20.60	0	0.00	20.50	2	2,139	0.09%
2020/02/19	5	21.07	9	21.06	21.35	-4	2,210	-0.18%
2020/02/18	6	20.75	4	20.98	20.75	2	2,194	0.09%
2020/02/17	14	21.20	0	0.00	20.95	14	2,210	0.63%
2020/02/14	1	21.05	0	0.00	21.30	1	2,257	0.04%
2020/02/12	0	0.00	7	21.11	21.10	-7	2,271	-0.31%
2020/02/06	1	21.25	7	21.10	21.20	-6	2,381	-0.25%
2020/02/05	1	20.75	0	0.00	20.75	1	2,487	0.04%
2020/01/31	0	0.00	4	21.73	21.45	-4	2,600	-0.15%
2020/01/30	13	22.91	0	0.00	22.35	13	2,811	0.46%
2020/01/17	8	24.79	5	24.73	24.70	3	3,082	0.10%
2020/01/16	2	25.10	0	0.00	25.00	2	3,070	0.07%
2020/01/15	12	25.31	9	25.46	25.35	3	3,060	0.10%
2020/01/14	11	25.47	24	25.16	25.65	-13	3,036	-0.43%
2020/01/13	13	24.35	0	0.00	24.65	13	2,964	0.44%
2020/01/10	5	24.31	5	24.62	24.15	0	2,959	0.00%
2020/01/09	6	24.35	5	24.57	24.35	1	3,019	0.03%
2020/01/08	2	24.50	0	0.00	24.20	2	3,003	0.07%
2020/01/07	16.6	25.76	24	26.19	25.20	-7.4	2,965	-0.25%
2020/01/06	10	25.70	16	25.49	25.50	-6	2,817	-0.21%
2020/01/03	16.1	25.94	8.2	25.94	25.05	7.9	2,734	0.29%
2020/01/02	11	25.57	35	25.66	25.75	-24	2,654	-0.90%
2019/12/31	22	25.09	20	25.17	25.55	2	2,553	0.08%
2019/12/30	2	24.15	0	0.00	23.90	2	2,237	0.09%
2019/12/27	0	0.00	2	23.50	23.50	-2	2,207	-0.09%
2019/12/25	9	23.38	0	0.00	23.60	9	2,248	0.40%
2019/12/24	0	0.00	100	23.73	23.25	-100	2,250	-4.44%
2019/12/20	2	23.35	0	0.00	23.35	2	2,311	0.09%
2019/12/18	3	23.07	0	0.00	23.05	3	2,398	0.13%
2019/12/13	3	23.05	0	0.00	23.20	3	2,367	0.13%
2019/12/12	2	23.40	0	0.00	23.25	2	2,349	0.09%
2019/12/11	11	25.23	10	24.40	24.00	1	2,311	0.04%
2019/12/10	1	23.80	8	23.90	23.60	-7	2,205	-0.32%
2019/12/03	0	0.00	2	24.00	24.05	-2	2,179	-0.09%
2019/11/29	5	24.01	0	0.00	23.90	5	2,198	0.23%
2019/11/26	2	24.05	0	0.00	23.90	2	2,162	0.09%
2019/11/22	3	24.85	0	0.00	24.85	3	2,135	0.14%
2019/11/21	4	24.63	4	24.99	24.75	0	2,131	0.00%
2019/11/20	3	24.70	3	24.87	24.80	0	2,110	0.00%
2019/11/19	1	25.95	3	25.90	25.50	-2	2,120	-0.09%
2019/11/15	0	0.00	2	25.03	24.85	-2	2,045	-0.10%
2019/11/14	1	24.90	1	24.65	24.60	0	2,032	0.00%
2019/11/11	9	23.83	6	23.59	23.45	3	1,949	0.15%
2019/11/08	3	24.55	0	0.00	24.95	3	1,925	0.16%
2019/11/07	1	25.45	1	25.15	24.50	0	1,905	0.00%
2019/11/05	10	26.50	0	0.00	26.35	10	1,813	0.55%
2019/11/04	3	27.52	1	28.00	27.60	2	1,767	0.11%
2019/11/01	1	27.15	3	26.25	27.45	-2	1,654	-0.12%
2019/10/30	11	26.01	6	26.32	26.40	5	1,532	0.33%
2019/10/29	18	26.46	13	26.83	25.85	5	1,464	0.34%
2019/10/28	4	25.10	10	25.11	25.95	-6	1,234	-0.49%
2019/10/25	9	23.59	45	23.86	23.60	-36	1,054	-3.41%
2019/10/24	1	22.30	10	22.40	22.30	-9	925	-0.97%
2019/10/22	1	22.85	0	0.00	22.55	1	940	0.11%
2019/10/17	2	23.20	1	23.40	23.10	1	928	0.11%
2019/10/14	1	21.65	1	21.50	21.40	0	846	0.00%
2019/10/09	1	21.15	0	0.00	21.10	1	845	0.12%
2019/10/02	10	22.62	11	22.72	22.60	-1	843	-0.12%
2019/09/27	50	21.64	0	0.00	21.65	50	832	6.01%
2019/09/26	2	22.95	7	22.79	22.30	-5	833	-0.60%
2019/09/25	6	22.92	2	22.38	22.30	4	787	0.51%
2019/09/24	8	21.92	13	22.42	22.75	-5	705	-0.71%
2019/09/06	2	21.10	0	0.00	21.05	2	678	0.29%
2019/09/05	5	21.06	2	21.40	21.05	3	675	0.44%
2019/09/04	3	21.10	3	21.40	21.10	0	681	0.00%
2019/09/03	0	0.00	2	21.45	21.10	-2	674	-0.30%
2019/08/23	3	20.85	3	21.05	20.70	0	624	0.00%
2019/08/21	1	20.00	0	0.00	20.20	1	592	0.17%
2019/08/20	1	20.30	0	0.00	20.00	1	592	0.17%
2019/08/01	1	21.20	0	0.00	21.00	1	603	0.17%
2019/07/30	1	22.40	0	0.00	21.40	1	600	0.17%
2019/07/29	4	23.50	4	23.25	22.40	0	596	0.00%
2019/07/25	0	0.00	1	23.00	22.85	-1	586	-0.17%
2019/07/18	0	0.00	2	21.83	21.40	-2	567	-0.35%
2019/07/08	2	22.45	0	0.00	22.25	2	614	0.33%
2019/07/05	4	23.05	3	22.92	22.70	1	606	0.16%
2019/06/17	0	0.00	2	21.50	21.20	-2	710	-0.28%
2019/06/14	1	21.50	1	21.65	21.75	0	698	0.00%
2019/05/21	0	0.00	1	18.40	19.55	-1	1,414	-0.07%
2019/05/17	25	19.56	0	0.00	19.50	25	1,411	1.77%
2019/05/16	1	20.40	0	0.00	20.35	1	1,407	0.07%
2019/05/15	0	0.00	25	20.00	20.00	-25	1,403	-1.78%
2019/04/29	0	0.00	1	22.05	22.00	-1	1,429	-0.07%
2019/04/22	0	0.00	7	25.05	25.10	-7	1,436	-0.49%
2019/04/10	2	26.20	0	0.00	25.90	2	1,658	0.12%
2019/04/03	0	0.00	2	26.95	27.05	-2	1,656	-0.12%
2019/03/28	1	25.95	0	0.00	26.15	1	1,694	0.06%
2019/03/27	3	26.00	3	25.90	25.85	0	1,688	0.00%
2019/03/25	0	0.00	40	25.00	25.15	-40	1,669	-2.40%
2019/03/21	9	28.52	35	28.26	27.65	-26	1,621	-1.60%
2019/03/20	1	27.75	0	0.00	27.70	1	1,599	0.06%
2019/03/18	0	0.00	1	28.20	27.80	-1	1,586	-0.06%
2019/03/15	1	27.30	0	0.00	27.20	1	1,573	0.06%
2019/03/14	2	27.83	1	27.70	27.15	1	1,600	0.06%
2019/03/13	0	0.00	2	27.43	27.45	-2	1,604	-0.12%
2019/03/12	3	27.48	2	27.53	27.20	1	1,647	0.06%
2019/03/11	1	27.25	1	27.30	27.45	0	1,661	0.00%
2019/03/08	1	27.20	1	27.45	27.45	0	1,661	0.00%
2019/03/07	3	28.47	3	28.00	27.85	0	1,644	0.00%
2019/03/05	28	28.55	8	28.28	27.45	20	1,581	1.26%
2019/03/04	0	0.00	30	28.08	28.45	-30	1,556	-1.93%
2019/02/27	30	27.70	5	28.32	28.10	25	1,531	1.63%
2019/02/26	32	28.69	7	28.25	28.10	25	1,509	1.66%
2019/02/25	4	28.41	13	27.91	28.50	-9	1,456	-0.62%
2019/02/22	36	27.30	6	27.44	27.15	30	1,379	2.18%
2019/02/21	11	26.84	22	26.80	27.15	-11	1,278	-0.86%
2019/02/20	0	0.00	35	24.75	24.95	-35	1,096	-3.19%
2019/02/19	1	22.65	0	0.00	22.70	1	1,003	0.10%
2019/02/13	3	22.93	0	0.00	22.80	3	1,003	0.30%
2019/02/11	0	0.00	1	23.00	22.95	-1	1,045	-0.10%
2019/01/30	1	22.60	1	22.80	22.55	0	1,042	0.00%
2019/01/29	1	22.60	0	0.00	22.50	1	1,039	0.10%
2019/01/28	4	22.69	5	22.93	22.60	-1	1,031	-0.10%
2019/01/22	0	0.00	1	21.90	21.80	-1	1,018	-0.10%
2019/01/17	1	22.40	0	0.00	22.25	1	1,015	0.10%
2019/01/15	5	22.68	4	22.95	22.70	1	1,001	0.10%
2019/01/14	1	22.25	0	0.00	22.25	1	986	0.10%
2019/01/09	1	23.30	0	0.00	22.90	1	942	0.11%
2019/01/08	0	0.00	1	23.20	23.50	-1	895	-0.11%
2019/01/07	13	24.23	20	24.33	23.90	-7	880	-0.79%
2019/01/04	4	23.23	3	23.22	23.00	1	827	0.12%
2019/01/03	3	23.35	3	23.60	23.00	0	812	0.00%
2019/01/02	1	23.50	1	23.75	23.55	0	771	0.00%
2018/12/27	5	21.56	7	21.86	21.50	-2	687	-0.29%
2018/12/26	3	21.65	3	21.80	21.10	0	679	0.00%
2018/12/25	5	21.70	0	0.00	21.80	5	670	0.75%
2018/12/24	3	21.90	4	22.13	22.15	-1	633	-0.16%
2018/12/14	2	21.35	0	0.00	21.35	2	584	0.34%
2018/12/13	11	21.89	11	21.81	21.75	0	577	0.00%
2018/12/12	0	0.00	1	21.30	21.25	-1	552	-0.18%
2018/12/10	2	20.55	2	21.73	20.45	0	536	0.00%
2018/12/07	7	20.75	7	20.80	21.10	0	496	0.00%
2018/12/06	2	19.85	0	0.00	19.45	2	466	0.43%
2018/12/05	15	22.83	14	22.50	21.40	1	454	0.22%
2018/12/04	1	21.50	1	21.30	21.50	0	409	0.00%
2018/11/16	8	17.50	8	17.37	17.50	0	365	0.00%
2018/11/15	2	17.60	2	17.33	17.10	0	366	0.00%
2018/11/14	0	0.00	4	16.80	16.70	-4	367	-1.09%
2018/11/13	4	16.70	0	0.00	16.65	4	381	1.05%
2018/11/09	6	18.00	2	18.80	18.15	4	377	1.06%
2018/11/08	0	0.00	4	18.25	18.50	-4	354	-1.13%
2018/10/31	3	16.10	3	16.15	16.15	0	344	0.00%
2018/10/29	5	15.00	5	15.10	15.35	0	338	0.00%
2018/10/26	0	0.00	5	15.10	15.15	-5	337	-1.48%
2018/10/25	13	16.66	8	16.12	15.55	5	336	1.49%
2018/10/24	5	17.00	5	17.30	17.20	0	322	0.00%
2018/10/22	1	16.45	1	16.80	17.25	0	324	0.00%
2018/10/18	5	16.60	5	16.65	16.70	0	328	0.00%
2018/10/17	0	0.00	1	16.85	16.90	-1	330	-0.30%
2018/10/16	0	0.00	1	16.30	16.50	-1	338	-0.30%
2018/10/15	1	16.00	0	0.00	16.05	1	345	0.29%
2018/10/12	1	16.10	0	0.00	16.45	1	349	0.29%
2018/10/09	0	0.00	3	19.60	19.20	-3	377	-0.80%
2018/09/28	1	20.85	0	0.00	20.65	1	416	0.24%
2018/09/25	0	0.00	86	20.01	20.05	-86	451	-19.06%
2018/09/14	2	20.78	2	21.05	21.10	0	608	0.00%
2018/08/24	0	0.00	8	22.20	21.90	-8	1,299	-0.62%
2018/08/15	1	22.65	0	0.00	22.55	1	1,341	0.07%
2018/08/14	3	23.30	0	0.00	23.30	3	1,345	0.22%
2018/08/07	0	0.00	4	24.60	24.55	-4	1,342	-0.30%
2018/07/20	1	26.75	0	0.00	26.55	1	1,380	0.07%
2018/07/19	1	26.55	0	0.00	26.65	1	1,375	0.07%
2018/07/18	0	0.00	1	26.65	26.40	-1	1,374	-0.07%
2018/07/17	1	26.20	0	0.00	26.25	1	1,327	0.08%
2018/07/06	1	26.30	0	0.00	26.20	1	1,334	0.07%
2018/07/04	1	26.00	1	26.20	26.45	0	1,347	0.00%
2018/07/03	5	27.06	5	27.30	26.25	0	1,343	0.00%
2018/07/02	6	28.17	7	29.00	27.50	-1	1,337	-0.07%
2018/06/29	1	27.80	3	27.95	28.20	-2	1,264	-0.16%
2018/06/28	1	25.95	0	0.00	25.65	1	1,221	0.08%
2018/06/26	1	26.05	0	0.00	25.75	1	1,261	0.08%
2018/06/25	1	26.60	1	26.80	26.50	0	1,316	0.00%
2018/06/22	1	26.80	0	0.00	26.75	1	1,383	0.07%
2018/06/20	2	26.85	14	26.95	26.80	-12	1,375	-0.87%
2018/06/15	13	29.66	0	0.00	29.35	13	1,359	0.96%
2018/06/08	1	31.85	0	0.00	30.70	1	1,223	0.08%
2018/06/06	0	0.00	12	30.50	30.10	-12	1,089	-1.10%
2018/06/05	0	0.00	2	30.63	29.50	-2	1,049	-0.19%
2018/06/04	2	29.98	2	30.45	30.60	0	993	0.00%
2018/06/01	1	27.95	1	28.05	28.05	0	854	0.00%
2018/05/03	0	0.00	1	24.00	24.10	-1	982	-0.10%
2018/04/23	0	0.00	3	27.17	27.40	-3	1,028	-0.29%
2018/04/20	3	26.70	0	0.00	26.90	3	1,036	0.29%
2018/04/16	3	28.10	0	0.00	27.90	3	1,081	0.28%
2018/04/11	4	28.83	4	28.95	29.10	0	1,103	0.00%
2018/04/09	1	27.55	0	0.00	27.60	1	1,115	0.09%
2018/04/03	0	0.00	1	27.75	28.00	-1	1,128	-0.09%
2018/04/02	1	29.25	0	0.00	28.35	1	1,130	0.09%
2018/03/31	0	0.00	0.7	29.55	29.35	-0.7	1,132	-0.06%
2018/03/29	1	30.70	0	0.00	29.95	1	1,310	0.08%
2018/03/27	1	30.20	1.3	30.55	30.55	-0.3	1,417	-0.02%
2018/03/22	5	29.22	1	29.10	28.95	4	1,480	0.27%
2018/03/21	0	0.00	3	29.25	29.05	-3	1,477	-0.20%
2018/03/14	0	0.00	2	29.80	29.30	-2	1,665	-0.12%
2018/03/12	2	29.85	0	0.00	29.55	2	1,778	0.11%
2018/03/09	6	30.21	1	30.00	29.80	5	1,887	0.26%
2018/03/05	46	29.02	0	0.00	28.70	46	2,714	1.69%
2018/02/21	5	29.25	0	0.00	29.95	5	2,939	0.17%
2018/02/08	0	0.00	2	31.00	31.10	-2	2,912	-0.07%
2018/02/06	2	31.08	0	0.00	30.65	2	2,903	0.07%
2018/02/05	1	33.85	1	34.35	33.95	0	2,875	0.00%
2018/02/02	0	0.00	3	34.95	34.90	-3	2,883	-0.10%
2018/02/01	2	36.30	2	37.00	36.05	0	2,876	0.00%
2018/01/31	3	36.60	0	0.00	36.60	3	2,849	0.11%
2018/01/30	0	0.00	3	35.45	35.35	-3	2,811	-0.11%
2018/01/25	4	34.90	2	35.03	35.05	2	2,736	0.07%
2018/01/22	2	32.60	0	0.00	32.70	2	2,691	0.07%
2018/01/19	1	33.10	0	0.00	33.05	1	2,689	0.04%
2018/01/12	1	33.40	0	0.00	33.20	1	2,666	0.04%
2018/01/11	3	33.20	0	0.00	33.65	3	2,656	0.11%
2018/01/09	1	33.90	6	33.93	33.85	-5	2,609	-0.19%
2018/01/08	0	0.00	2	34.30	34.35	-2	2,614	-0.08%
2018/01/04	2	35.10	0	0.00	35.10	2	2,596	0.08%
2018/01/03	1	34.65	12	34.31	34.15	-11	2,574	-0.43%
2018/01/02	1	34.80	0	0.00	34.80	1	2,556	0.04%