華星光 (4979)-統一-松江券商分點個股進出

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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/30	17	143.06	7	142.14	141.50	10	5,633	0.18%
2024/05/29	0	0.00	1	144.00	145.50	-1	5,749	-0.02%
2024/05/28	7	148.86	5	149.70	148.00	2	5,636	0.04%
2024/05/27	3	148.00	15.1	148.05	149.00	-12.1	5,556	-0.22%
2024/05/24	21	140.57	4	143.00	139.50	17	5,604	0.30%
2024/05/23	12	138.46	20	139.25	143.50	-8	5,415	-0.15%
2024/05/22	3	127.33	13	126.81	130.50	-10	5,258	-0.19%
2024/05/21	2	118.25	1	119.50	119.00	1	5,254	0.02%
2024/05/20	1	118.50	1	120.50	119.00	0	5,614	0.00%
2024/05/17	1	119.50	1	121.00	119.50	0	6,082	0.00%
2024/05/16	2	121.00	2	124.00	120.00	0	6,280	0.00%
2024/05/14	1	122.50	1	124.50	122.00	0	6,451	0.00%
2024/05/13	5	122.70	9	123.33	121.50	-4	6,478	-0.06%
2024/05/10	4	120.75	0	0.00	120.50	4	6,533	0.06%
2024/05/09	4	125.00	0	0.00	124.00	4	6,567	0.06%
2024/05/08	0	0.00	6	120.00	125.50	-6	6,492	-0.09%
2024/05/07	6	118.50	0.3	118.50	118.00	5.7	6,433	0.09%
2024/05/06	1.1	118.45	0	0.00	118.00	1.1	6,449	0.02%
2024/05/03	1	120.50	1	121.00	120.00	0	6,445	0.00%
2024/04/26	0	116.00	0	0.00	115.00	0	6,617	0.00%
2024/04/25	9	117.56	8	114.50	114.00	1	6,690	0.01%
2024/04/24	1	114.50	1	114.00	115.00	0	6,937	0.00%
2024/04/23	1.1	111.64	2	112.75	112.50	-0.9	7,059	-0.01%
2024/04/22	0	112.50	1	111.00	111.00	-1	7,104	-0.01%
2024/04/19	0	116.00	0	0.00	118.00	0	7,153	0.00%
2024/04/18	2	120.25	1	121.50	122.00	1	7,281	0.01%
2024/04/17	0	0.00	1	108.50	118.50	-1	7,544	-0.01%
2024/04/16	1	108.50	1	111.00	108.00	0	7,667	0.00%
2024/04/11	1.2	128.14	0	0.00	126.50	1.2	7,811	0.01%
2024/04/10	8	128.69	2	129.75	131.00	6	7,845	0.08%
2024/04/09	0	0.00	1	123.50	123.00	-1	7,839	-0.01%
2024/04/08	1	124.00	0	0.00	123.50	1	7,997	0.01%
2024/04/02	0	0.00	1	127.00	130.50	-1	8,341	-0.01%
2024/04/01	2	129.00	7	128.21	129.00	-5	8,479	-0.06%
2024/03/29	5	123.90	0	0.00	124.00	5	8,603	0.06%
2024/03/28	1	122.49	1	121.50	122.00	0	8,650	0.00%
2024/03/27	37	120.99	40	122.86	120.50	-3	8,756	-0.03%
2024/03/26	17.1	131.28	31	132.29	130.00	-13.9	8,752	-0.16%
2024/03/25	2.1	142.32	5	141.80	144.00	-2.9	8,709	-0.03%
2024/03/22	9	138.44	3	139.17	139.00	6	8,783	0.07%
2024/03/21	4.1	139.25	1	141.00	138.00	3.1	8,806	0.03%
2024/03/20	8.1	144.86	1	142.50	141.00	7.1	8,816	0.08%
2024/03/19	0	0.00	10	147.00	147.00	-10	8,862	-0.11%
2024/03/15	2.1	147.24	1	145.50	148.50	1.1	9,251	0.01%
2024/03/14	25.1	148.01	25	148.80	147.50	0.1	9,831	0.00%
2024/03/13	3.1	157.50	0	0.00	151.50	3.1	10,057	0.03%
2024/03/12	2.1	156.42	2	153.50	154.50	0.1	9,991	0.00%
2024/03/11	0.1	155.50	12	153.83	154.50	-11.9	10,105	-0.12%
2024/03/08	12.1	145.86	19	149.39	148.50	-6.9	10,127	-0.07%
2024/03/07	8	158.18	9	160.72	155.00	-1	10,062	-0.01%
2024/03/06	5	158.22	1	159.50	158.00	4	10,002	0.04%
2024/03/05	4.1	163.48	3	163.50	162.00	1.1	10,160	0.01%
2024/03/04	5	165.10	11	166.41	164.50	-6	10,361	-0.06%
2024/03/01	4	156.88	2	158.00	156.00	2	10,240	0.02%
2024/02/29	1	154.00	1.1	156.43	156.00	-0.1	10,254	0.00%
2024/02/27	27	165.94	18	163.72	157.00	9	10,264	0.09%
2024/02/26	15	169.83	20	168.05	169.00	-5	10,059	-0.05%
2024/02/23	12	165.92	14	167.96	165.00	-2	9,991	-0.02%
2024/02/22	3	163.17	3	163.00	162.50	0	10,087	0.00%
2024/02/21	18	167.08	21	167.57	164.50	-3	9,981	-0.03%
2024/02/20	12	160.88	23	159.04	161.00	-11	9,819	-0.11%
2024/02/19	16	156.00	3	156.00	155.00	13	9,389	0.14%
2024/02/15	2	150.75	4	149.13	149.50	-2	9,195	-0.02%
2024/02/05	22	145.64	1	146.00	144.50	21	9,111	0.23%
2024/02/02	3	147.83	3	146.50	145.00	0	9,144	0.00%
2024/02/01	3	144.67	6	146.50	146.00	-3	9,201	-0.03%
2024/01/31	13	144.19	9	145.28	144.00	4	9,189	0.04%
2024/01/30	7	143.43	2	144.25	143.50	5	9,159	0.05%
2024/01/29	8	142.06	6	142.33	141.50	2	9,156	0.02%
2024/01/26	26	139.88	18	139.56	140.00	8	9,187	0.09%
2024/01/25	2	140.50	1	142.50	140.00	1	9,200	0.01%
2024/01/24	1	146.50	0	0.00	143.00	1	9,279	0.01%
2024/01/23	6	145.83	3	147.33	145.50	3	9,467	0.03%
2024/01/22	1	143.00	1	142.00	142.50	0	9,501	0.00%
2024/01/19	22	139.00	21.1	138.50	139.00	0.9	9,717	0.01%
2024/01/18	4	142.13	12	144.21	138.50	-8	9,821	-0.08%
2024/01/17	1	155.00	7	154.86	150.00	-6	9,799	-0.06%
2024/01/16	7	152.00	1	152.50	149.50	6	10,251	0.06%
2024/01/15	0	0.00	5	152.50	151.00	-5	10,264	-0.05%
2024/01/12	2	153.50	3	152.83	151.00	-1	10,324	-0.01%
2024/01/11	19	152.89	3	151.17	155.00	16	10,410	0.15%
2024/01/10	1	145.00	2	141.00	143.50	-1	10,287	-0.01%
2024/01/09	2	141.00	0	0.00	138.50	2	10,458	0.02%
2024/01/05	7	145.57	8	144.38	143.00	-1	11,319	-0.01%
2024/01/04	2	139.00	3	140.33	141.00	-1	11,466	-0.01%
2024/01/03	3	140.67	3	140.50	139.00	0	11,586	0.00%
2024/01/02	3	140.50	5	139.90	140.50	-2	11,620	-0.02%
2023/12/29	1	143.00	1	144.00	144.00	0	11,662	0.00%
2023/12/28	7	150.21	2	152.25	146.00	5	11,708	0.04%
2023/12/27	3	159.67	4	158.00	157.00	-1	11,662	-0.01%
2023/12/26	1	157.50	1	160.00	165.00	0	11,805	0.00%
2023/12/25	0	0.00	1	165.50	162.00	-1	11,891	-0.01%
2023/12/22	15	171.70	12	169.08	168.50	3	12,316	0.02%
2023/12/21	0	0.00	5.1	173.51	174.00	-5.1	12,485	-0.04%
2023/12/20	9	172.22	7	173.79	172.50	2	12,573	0.02%
2023/12/19	4	164.50	4	164.25	167.00	0	12,762	0.00%
2023/12/15	0	0.00	1	164.00	163.00	-1	13,440	-0.01%
2023/12/13	5	168.00	1	168.50	165.50	4	14,488	0.03%
2023/12/12	6	170.58	27	175.41	169.50	-21	14,375	-0.15%
2023/12/11	44	181.03	23	184.39	178.50	21	14,695	0.14%
2023/12/08	4	176.38	13	176.08	177.50	-9	14,104	-0.06%
2023/12/07	1	172.00	0	0.00	172.00	1	13,825	0.01%
2023/12/06	4	171.88	2.6	172.07	172.00	1.5	13,774	0.01%
2023/12/05	0.6	172.48	2	174.50	174.50	-1.5	13,622	-0.01%
2023/12/04	2	169.75	3	171.83	170.50	-1	13,532	-0.01%
2023/12/01	1	170.00	0	0.00	171.00	1	13,401	0.01%
2023/11/30	3	171.33	3	173.67	174.00	0	13,284	0.00%
2023/11/29	24	169.38	27	167.20	167.00	-3	13,092	-0.02%
2023/11/24	4	163.13	2	162.25	161.00	2	12,997	0.02%
2023/11/22	2	166.25	0.1	166.50	165.50	1.9	13,298	0.01%
2023/11/21	4	170.38	1.4	172.14	170.00	2.6	13,415	0.02%
2023/11/20	1	160.50	0	0.00	158.50	1	13,478	0.01%
2023/11/17	6.5	162.35	3	160.67	160.00	3.5	13,757	0.03%
2023/11/13	0	0.00	3	170.00	174.00	-3	13,897	-0.02%
2023/11/10	1	171.00	4	169.00	172.00	-3	13,881	-0.02%
2023/11/09	5	168.50	3	176.50	181.50	2	13,838	0.01%
2023/11/08	0	0.00	5	183.20	185.00	-5	13,719	-0.04%
2023/11/07	2	177.50	2	178.50	178.00	0	13,695	0.00%
2023/11/03	2	173.50	11	171.55	168.50	-9	13,643	-0.07%
2023/11/02	8	165.75	14	164.89	168.00	-6	13,617	-0.04%
2023/11/01	14	160.14	12	160.71	166.00	2	13,635	0.01%
2023/10/31	27	159.09	27	155.54	153.50	0	13,517	0.00%
2023/10/30	11	159.23	3	158.33	160.00	8	13,589	0.06%
2023/10/27	14	158.54	18	157.28	156.00	-4	13,992	-0.03%
2023/10/26	6	154.08	7	155.71	152.50	-1	14,340	-0.01%
2023/10/25	5	153.30	1	154.50	152.50	4	14,533	0.03%
2023/10/24	22	160.75	22	162.86	158.00	0	14,860	0.00%
2023/10/23	3	154.50	3	153.00	154.00	0	14,338	0.00%
2023/10/20	15	152.00	24	151.48	152.50	-9	14,326	-0.06%
2023/10/19	13	155.08	7	158.43	155.50	6	14,217	0.04%
2023/10/18	8	155.13	7	152.43	156.00	1	13,995	0.01%
2023/10/17	24	159.40	22	158.14	152.50	2	13,801	0.01%
2023/10/16	20	156.18	16	155.78	156.50	4	13,476	0.03%
2023/10/13	38	153.88	41	157.09	151.50	-3	13,271	-0.02%
2023/10/12	17	151.76	35	149.31	153.00	-18	12,622	-0.14%
2023/10/11	2	138.50	14	142.00	139.50	-12	12,368	-0.10%
2023/10/06	13	140.54	3	139.33	138.50	10	12,263	0.08%
2023/10/05	9	140.17	6	141.17	138.50	3	12,195	0.02%
2023/10/04	23	139.83	32	140.56	141.50	-9	12,040	-0.07%
2023/10/03	44	138.25	31	138.66	137.00	13	12,275	0.11%
2023/10/02	32	138.88	27	142.15	138.00	5	12,863	0.04%
2023/09/28	40	144.81	41	142.33	143.00	-1	13,267	-0.01%
2023/09/27	37	141.03	43	143.94	144.00	-6	13,517	-0.04%
2023/09/26	2	135.50	4	133.38	134.50	-2	13,603	-0.01%
2023/09/25	26	132.52	26	130.65	133.00	0	13,526	0.00%
2023/09/22	48	133.65	48	132.67	133.00	0	13,849	0.00%
2023/09/21	11	126.14	58	124.76	125.50	-47	14,184	-0.33%
2023/09/20	127	129.59	72.1	127.68	131.00	55	14,044	0.39%	大買/
2023/09/19	46	136.85	43	139.92	128.00	3	13,901	0.02%
2023/09/18	42.1	144.95	25	143.52	142.00	17.1	13,496	0.13%
2023/09/15	9	157.50	1.6	157.50	157.50	7.5	13,461	0.06%
2023/09/14	49.1	176.33	43.1	177.48	175.00	6	13,913	0.04%
2023/09/13	0	168.50	0	0.00	175.00	0	13,586	0.00%
2023/09/12	0	0.00	0.1	162.94	162.50	-0.1	14,108	0.00%
2023/09/11	0	0.00	1	164.00	162.50	-1	14,403	-0.01%
2023/09/08	0.1	167.00	0	0.00	168.00	0.1	14,773	0.00%
2023/09/07	0	0.00	1	163.00	163.50	-1	15,290	-0.01%
2023/09/05	0	0.00	2	167.50	167.00	-2	16,290	-0.01%
2023/09/04	0	0.00	2	167.00	168.00	-2	16,634	-0.01%
2023/08/31	0	0.00	2	161.00	156.50	-2	17,584	-0.01%
2023/08/30	53.1	157.75	51	157.90	157.00	2.1	18,058	0.01%
2023/08/29	39	156.42	44	157.61	160.00	-5	18,805	-0.03%
2023/08/28	48	147.50	54.5	148.67	150.00	-6.5	19,221	-0.03%
2023/08/25	5	164.70	0	0.00	157.00	5	19,358	0.03%
2023/08/24	19	171.84	14	172.93	174.00	5	19,910	0.03%
2023/08/23	19	166.42	20	166.85	166.00	-1	20,112	0.00%
2023/08/22	34	164.84	32	165.78	160.00	2	20,234	0.01%
2023/08/11	0	0.00	0.1	138.50	141.00	-0.1	20,308	0.00%
2023/08/10	0	0.00	0.1	133.50	133.50	-0.1	20,358	0.00%
2023/08/09	0	0.00	0.2	150.13	148.00	-0.2	20,442	0.00%
2023/08/08	0	0.00	0.2	143.63	148.00	-0.2	20,561	0.00%
2023/08/07	0	0.00	1	151.00	151.00	-1	20,689	0.00%
2023/08/02	6	167.33	5	167.10	155.00	1	21,105	0.00%
2023/08/01	19	176.00	33.3	177.45	172.00	-14.3	20,906	-0.07%
2023/07/31	49	200.61	26.3	204.96	179.00	22.8	20,525	0.11%
2023/07/28	11	190.68	18	191.72	198.50	-7	20,047	-0.03%
2023/07/27	48	178.41	48	182.92	180.50	0	19,880	0.00%
2023/07/26	1	180.43	3	181.18	179.00	-2	19,433	-0.01%
2023/07/25	1	189.50	0.1	179.86	177.00	0.9	19,656	0.00%
2023/07/24	0	186.00	0.1	181.00	187.00	0	19,780	0.00%
2023/07/21	0.1	176.50	2	165.69	177.50	-2	19,954	-0.01%
2023/07/20	2	163.69	1	165.50	169.50	1	20,169	0.01%
2023/07/19	6	152.00	0	152.50	154.50	6	20,258	0.03%
2023/07/18	2	155.25	0	0.00	151.50	2	20,636	0.01%
2023/07/17	2	177.50	2	166.00	168.00	0	20,891	0.00%
2023/07/13	6	158.25	0	0.00	155.50	6	21,909	0.03%
2023/07/12	2	149.00	0.1	149.00	149.00	2	21,976	0.01%
2023/07/11	0	0.00	2	142.00	140.00	-2	22,120	-0.01%
2023/07/10	11	144.77	9	144.67	135.50	2	22,570	0.01%
2023/07/07	7	133.36	7	133.36	139.50	0	22,534	0.00%
2023/07/06	14	130.79	14	131.68	127.00	0	22,047	0.00%
2023/07/05	15	126.47	15	125.17	125.50	0	21,434	0.00%
2023/07/04	8	120.56	8.1	121.91	125.50	-0.1	21,112	0.00%
2023/07/03	6	111.83	6.1	111.71	114.50	-0.1	20,806	0.00%
2023/06/30	8.1	101.82	6	101.08	104.50	2.1	20,712	0.01%
2023/06/29	40	98.80	40.1	98.43	98.70	-0.1	20,341	0.00%
2023/06/28	10	94.14	16	95.55	97.90	-6	19,893	-0.03%
2023/06/27	2.1	89.23	6	87.87	89.00	-4	20,094	-0.02%
2023/06/26	0	0.00	2	90.10	90.10	-2	19,866	-0.01%
2023/06/21	19	91.07	12	91.66	92.20	7	19,708	0.04%
2023/06/20	29	85.94	44.2	85.65	88.60	-15.2	19,208	-0.08%
2023/06/19	17	89.64	19	89.99	90.70	-2	18,768	-0.01%
2023/06/16	51	89.87	54.1	89.51	92.10	-3.1	18,565	-0.02%
2023/06/15	8.2	84.48	7	84.99	84.80	1.2	18,196	0.01%
2023/06/14	8	82.01	9	82.60	84.30	-1	18,049	-0.01%
2023/06/13	8.1	79.61	7	80.09	79.40	1.1	17,765	0.01%
2023/06/12	31	76.35	15	76.56	76.50	16	17,286	0.09%
2023/06/09	20	72.78	21.1	73.67	76.40	-1.1	16,832	-0.01%
2023/06/08	4.1	69.77	4	69.88	69.50	0.1	16,464	0.00%
2023/06/07	53	68.59	57	68.51	70.40	-4	16,277	-0.02%
2023/06/06	14	64.46	12	64.85	65.50	2	15,799	0.01%
2023/06/05	14	66.40	20	66.76	65.00	-6	15,654	-0.04%
2023/06/02	91	64.77	80	65.17	64.00	11	15,416	0.07%
2023/06/01	15	61.65	13	61.38	63.30	2	14,530	0.01%
2023/05/31	12	58.45	12	58.39	57.60	0	13,933	0.00%
2023/05/30	29	57.91	32	57.81	57.40	-3	13,599	-0.02%
2023/05/29	6	54.98	6	55.37	56.50	0	12,844	0.00%
2023/05/26	3	50.37	3	50.27	51.40	0	12,316	0.00%
2023/05/25	1	47.30	1	47.65	47.05	0	12,146	0.00%
2023/05/24	0	0.00	10	48.14	47.65	-10	12,510	-0.08%
2023/05/23	16	47.83	8	47.64	47.65	8	12,804	0.06%
2023/05/22	2	46.00	2	46.13	46.40	0	13,170	0.00%
2023/05/19	10	47.33	7	46.78	46.70	3	13,280	0.02%
2023/05/17	1	44.85	1	44.65	44.85	0	13,401	0.00%
2023/05/15	0	0.00	7.5	43.68	43.45	-7.5	13,738	-0.05%
2023/05/11	0	0.00	3	46.05	45.10	-3	14,491	-0.02%
2023/05/10	13	47.62	21	47.75	47.50	-8	14,739	-0.05%
2023/05/09	1	50.70	5	50.10	50.10	-4	14,593	-0.03%
2023/05/08	0	0.00	4	51.95	52.30	-4	14,584	-0.03%
2023/05/05	15	52.04	10	51.81	51.10	5	14,625	0.03%
2023/05/04	3	52.50	0	0.00	52.70	3	14,834	0.02%
2023/05/03	6	52.20	0	0.00	52.70	6	14,940	0.04%
2023/05/02	0	0.00	7	51.97	52.00	-7	15,255	-0.05%
2023/04/28	15	51.25	20	51.58	50.80	-5	15,519	-0.03%
2023/04/27	0	0.00	1	49.25	49.30	-1	15,715	-0.01%
2023/04/26	1	49.10	1	48.00	49.10	0	15,602	0.00%
2023/04/25	2.5	49.72	10	48.59	47.55	-7.5	15,561	-0.05%
2023/04/24	16	51.15	1	51.40	50.80	15	15,651	0.10%
2023/04/21	17	54.65	8	55.01	51.00	9	16,233	0.06%
2023/04/20	11	57.80	7	58.07	56.10	4	15,952	0.03%
2023/04/19	52	61.10	48	61.00	60.00	4	15,709	0.03%
2023/04/18	3	57.57	4	57.28	59.20	-1	14,989	-0.01%
2023/04/17	1	53.90	0	0.00	53.90	1	14,833	0.01%
2023/04/14	4	53.18	3	53.07	52.70	1	14,809	0.01%
2023/04/13	11	54.52	9	54.54	53.10	2	14,713	0.01%
2023/04/12	8	52.46	8	53.00	52.50	0	14,240	0.00%
2023/04/11	8	52.61	22	52.58	52.20	-14	13,914	-0.10%
2023/04/07	6	50.90	1	52.30	50.80	5	13,678	0.04%
2023/04/06	21	52.49	20	52.67	51.90	1	13,603	0.01%
2023/03/31	2	51.80	9	51.76	51.50	-7	13,485	-0.05%
2023/03/30	4	51.05	1	51.30	50.70	3	13,582	0.02%
2023/03/29	5	50.64	13	50.90	51.10	-8	13,391	-0.06%
2023/03/28	31	50.14	40	50.39	48.50	-9	13,112	-0.07%
2023/03/27	30	48.40	30	48.55	48.05	0	12,701	0.00%
2023/03/20	6	45.94	6	45.50	45.80	0	12,591	0.00%
2023/03/16	3	45.45	3	45.60	44.15	0	12,317	0.00%
2023/03/15	0	0.00	2	47.23	46.55	-2	12,378	-0.02%
2023/03/13	2	46.90	2	47.05	47.10	0	12,889	0.00%
2023/03/09	14	51.00	0	0.00	50.60	14	14,839	0.09%
2023/03/08	15	51.95	0	0.00	51.80	15	15,272	0.10%
2023/03/07	9	50.90	6	51.10	50.90	3	15,925	0.02%
2023/03/06	0	0.00	3	49.30	49.10	-3	15,791	-0.02%
2023/03/03	0	0.00	3	48.62	48.25	-3	15,673	-0.02%
2023/03/01	0	0.00	1	47.75	47.35	-1	15,591	-0.01%
2023/02/24	3	48.48	0	0.00	47.60	3	15,639	0.02%
2023/02/23	94	48.03	94	48.35	48.00	0	15,656	0.00%
2023/02/22	3	48.90	14	49.81	48.70	-11	15,445	-0.07%
2023/02/21	18	55.77	9	54.34	54.10	9	15,113	0.06%
2023/02/20	18	54.56	19	54.77	55.00	-1	14,783	-0.01%
2023/02/17	2	51.20	2	51.30	51.30	0	14,276	0.00%
2023/02/16	4	52.20	0	0.00	52.20	4	14,087	0.03%
2023/02/15	1	50.60	1	50.90	50.40	0	13,916	0.00%
2023/02/13	3	50.40	3	50.77	50.70	0	13,710	0.00%
2023/02/10	31	52.47	46	52.46	51.50	-15	13,452	-0.11%
2023/02/09	6	49.76	9	49.63	50.70	-3	12,702	-0.02%
2023/02/08	45	50.94	33	50.75	49.10	12	12,586	0.10%
2023/02/06	5	49.10	5	49.07	48.55	0	12,110	0.00%
2023/02/03	1	48.85	1	48.75	47.65	0	11,964	0.00%
2023/02/02	6	51.03	13	49.97	49.60	-7	11,797	-0.06%
2023/02/01	9	48.68	9	49.29	48.40	0	11,384	0.00%
2023/01/31	49	48.64	57	48.90	49.40	-8	11,123	-0.07%
2023/01/30	46	46.24	35	47.27	48.85	11	10,565	0.10%
2023/01/17	65	44.56	61	44.32	44.45	4	10,143	0.04%
2023/01/16	6	42.30	0	0.00	42.10	6	9,662	0.06%
2023/01/13	1	42.55	3	42.27	42.00	-2	9,590	-0.02%
2023/01/12	36	42.24	36	42.02	42.50	0	9,425	0.00%
2023/01/11	26	43.81	29	43.24	42.30	-3	9,065	-0.03%
2023/01/10	6	43.08	0	0.00	44.85	6	8,348	0.07%
2023/01/09	4	40.59	1	40.95	40.80	3	8,206	0.04%
2023/01/05	3	40.57	3	40.00	39.60	0	8,046	0.00%
2023/01/03	1	39.75	1	41.50	41.60	0	7,805	0.00%
2022/12/22	15	43.36	12	44.06	43.10	3	7,244	0.04%
2022/12/20	0	0.00	1	46.80	46.80	-1	6,985	-0.01%
2022/12/15	1	54.00	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	54.00	54.70	-1	7,095	-0.01%
2022/12/13	0	0.00	1	52.70	51.70	-1	7,041	-0.01%
2022/12/12	1	52.10	2	52.40	52.00	-1	7,009	-0.01%
2022/12/08	1	49.60	0	0.00	50.50	1	7,085	0.01%
2022/12/07	0	0.00	2	48.15	49.20	-2	7,066	-0.03%
2022/12/06	4	52.50	4	52.25	52.80	0	6,959	0.00%
2022/12/05	7	52.83	7	53.29	53.00	0	6,922	0.00%
2022/12/02	82	51.42	79	51.73	51.20	3	6,501	0.05%
2022/12/01	79	49.99	95	49.58	51.30	-16	5,283	-0.30%
2022/11/30	12	44.96	12	44.96	46.65	0	4,347	0.00%
2022/11/29	66	40.50	49	41.05	42.45	17	3,858	0.44%
2022/11/22	0	0.00	15	36.83	36.00	-15	2,943	-0.51%
2022/11/18	7	35.91	2	34.80	35.95	5	2,836	0.18%
2022/11/17	2	33.65	2	34.65	34.35	0	2,771	0.00%
2022/11/15	1	33.20	0	0.00	33.25	1	2,760	0.04%
2022/11/11	2	34.20	1	34.85	33.90	1	2,893	0.03%
2022/11/10	3	34.63	3	34.92	34.30	0	2,877	0.00%
2022/11/09	2	34.15	0	0.00	33.50	2	2,864	0.07%
2022/11/08	1	34.00	0	0.00	33.90	1	2,922	0.03%
2022/11/04	6	32.60	1	32.50	32.55	5	3,025	0.17%
2022/11/02	0	0.00	2	30.73	31.60	-2	3,204	-0.06%
2022/11/01	1	28.55	0	0.00	30.00	1	3,324	0.03%
2022/10/25	1	30.25	0	0.00	29.40	1	3,460	0.03%
2022/10/21	0	0.00	10	29.80	29.30	-10	3,527	-0.28%
2022/10/18	2	32.70	2	33.30	32.35	0	3,721	0.00%
2022/10/14	5	31.60	0	0.00	31.45	5	3,761	0.13%
2022/10/13	2	31.20	7	31.78	30.35	-5	3,764	-0.13%
2022/10/11	0	0.00	1	35.70	33.00	-1	3,802	-0.03%
2022/10/06	1	35.55	1	35.90	36.20	0	3,962	0.00%
2022/10/03	5	33.55	0	0.00	33.25	5	4,175	0.12%
2022/09/23	1	39.70	1	40.90	37.55	0	4,669	0.00%
2022/09/22	5	39.70	0	0.00	40.20	5	4,665	0.11%
2022/09/16	1	39.25	0	0.00	38.55	1	4,541	0.02%
2022/09/15	0	0.00	10	39.37	39.90	-10	4,487	-0.22%
2022/09/14	0	0.00	1	38.80	38.70	-1	4,368	-0.02%
2022/09/13	2	38.68	2	38.20	38.25	0	4,320	0.00%
2022/09/12	5	37.97	2	38.10	39.00	3	4,261	0.07%
2022/09/08	1	34.05	0	0.00	36.45	1	4,179	0.02%
2022/09/05	1	38.05	6	39.65	34.60	-5	4,000	-0.12%
2022/09/02	0	0.00	1	38.45	37.90	-1	3,869	-0.03%
2022/09/01	2	37.63	0	0.00	37.65	2	3,844	0.05%
2022/08/31	0	0.00	1	38.45	39.00	-1	3,813	-0.03%
2022/08/30	3	38.58	1	39.05	38.80	2	3,784	0.05%
2022/08/29	1	38.50	0	0.00	38.00	1	3,757	0.03%
2022/08/26	4	40.10	0	0.00	39.35	4	3,727	0.11%
2022/08/25	5	41.10	12	39.86	41.15	-7	3,665	-0.19%
2022/08/23	4	38.86	0	0.00	38.85	4	3,557	0.11%
2022/08/22	3	39.37	0	0.00	39.05	3	3,516	0.09%
2022/08/19	5	38.80	2	38.55	39.90	3	3,461	0.09%
2022/08/18	1	36.60	0	0.00	37.65	1	3,335	0.03%
2022/08/17	1	37.30	1	38.80	37.55	0	3,289	0.00%
2022/08/16	1	37.30	1	38.00	37.20	0	3,242	0.00%
2022/08/15	1	35.90	0	0.00	38.00	1	3,211	0.03%
2022/08/12	0	0.00	13	36.62	36.05	-13	3,136	-0.41%
2022/08/10	5	35.91	4	35.24	35.00	1	2,947	0.03%
2022/08/09	3	32.33	2	34.40	35.05	1	2,803	0.04%
2022/08/08	1	31.70	0	0.00	33.70	1	2,654	0.04%
2022/08/02	1	28.50	0	0.00	28.50	1	2,340	0.04%
2022/07/29	0	0.00	1	29.75	30.05	-1	2,279	-0.04%
2022/07/26	1	29.15	0	0.00	29.45	1	2,130	0.05%
2022/07/19	0	0.00	1	27.55	27.50	-1	1,835	-0.05%
2022/07/15	0	0.00	0	26.30	26.25	0	1,754	0.00%
2022/07/14	0	26.55	0	0.00	28.15	0	1,684	0.00%
2022/07/13	1	28.10	0	0.00	29.50	1	1,568	0.06%
2022/07/12	0	0.00	2	28.13	29.00	-2	1,442	-0.14%
2022/07/05	5	25.52	3	25.95	25.85	2	972	0.21%
2022/07/04	0	0.00	12	23.38	25.85	-12	808	-1.48%
2022/07/01	14	23.16	7	23.49	23.50	7	680	1.03%
2022/06/30	5	22.11	0	0.00	22.60	5	560	0.89%
2022/05/25	0	0.00	2	19.25	19.35	-2	361	-0.55%
2022/05/24	2	19.35	0	0.00	19.30	2	363	0.55%
2022/05/23	2	20.35	2	19.85	19.95	0	353	0.00%
2022/05/10	0	19.00	0	0.00	19.25	0	283	0.00%
2022/04/20	1	19.00	0	0.00	18.70	1	238	0.42%
2022/04/07	0	0.00	1	18.05	18.00	-1	298	-0.34%
2021/11/16	1	19.05	1	19.50	19.60	0	318	0.00%
2021/10/01	1	18.15	1	17.75	17.50	0	652	0.00%
2021/08/26	1	18.55	0	0.00	18.35	1	795	0.13%
2021/08/03	4	19.80	4	20.23	20.05	0	1,060	0.00%
2021/07/26	2	21.05	2	21.35	21.05	0	1,021	0.00%
2021/07/23	2	20.30	0	0.00	20.35	2	974	0.21%
2021/06/24	0	0.00	5	19.82	19.55	-5	1,595	-0.31%
2021/06/18	5	19.77	5	19.86	19.70	0	1,621	0.00%
2021/06/17	5	19.95	5	20.20	20.00	0	1,624	0.00%
2021/06/16	7	20.32	2	21.10	20.70	5	1,615	0.31%
2021/04/27	1	24.15	1	23.90	24.20	0	1,594	0.00%
2021/04/14	0	0.00	3	25.30	25.70	-3	1,256	-0.24%
2021/04/09	6	25.63	8	25.71	25.95	-2	1,216	-0.16%
2021/04/08	2	25.70	1	25.40	25.50	1	1,149	0.09%
2021/04/06	0	0.00	1	24.95	25.25	-1	1,131	-0.09%
2021/04/01	56	25.71	55	25.96	25.25	1	1,108	0.09%
2021/03/22	1	24.35	0	0.00	24.60	1	968	0.10%
2021/03/10	2	24.25	2	24.38	24.50	0	996	0.00%
2021/03/05	0	0.00	0	23.10	22.55	0	1,175	0.00%
2021/02/22	10	25.15	10	25.25	24.65	0	1,356	0.00%
2021/01/18	4	23.70	4	23.10	23.75	0	1,611	0.00%
2021/01/06	0	0.00	1	27.60	26.50	-1	1,663	-0.06%
2020/12/31	0	0.00	1	27.25	26.95	-1	1,715	-0.06%
2020/12/21	1	26.60	0	0.00	26.60	1	1,820	0.05%
2020/12/18	0	0.00	1	27.25	27.25	-1	1,842	-0.05%
2020/12/11	1	27.20	0	0.00	26.30	1	1,985	0.05%
2020/12/09	1	27.85	1	28.15	27.80	0	2,183	0.00%
2020/12/08	1	28.15	0	0.00	28.05	1	2,223	0.04%
2020/12/03	0	0.00	2	29.58	29.30	-2	2,294	-0.09%
2020/12/02	0	0.00	2	28.28	28.35	-2	2,111	-0.09%
2020/12/01	2	27.98	2	27.70	27.70	0	2,160	0.00%
2020/11/24	3	28.50	0	0.00	28.15	3	2,414	0.12%
2020/11/23	0	0.00	5	28.65	28.50	-5	2,420	-0.21%
2020/11/20	0	0.00	2	29.15	28.70	-2	2,430	-0.08%
2020/11/17	6	28.23	1	28.00	28.15	5	2,480	0.20%
2020/11/13	1	27.10	1	26.75	26.80	0	2,597	0.00%
2020/11/06	1	27.15	0	0.00	26.35	1	3,287	0.03%
2020/10/30	1	25.60	1	25.60	25.00	0	3,336	0.00%
2020/10/29	0	25.80	0	0.00	25.55	0	3,388	0.00%
2020/10/08	2	27.98	2	27.78	27.30	0	4,665	0.00%
2020/09/28	1	26.95	0	0.00	26.90	1	5,716	0.02%
2020/09/25	2	25.45	3	26.70	26.25	-1	5,952	-0.02%
2020/09/24	2	28.15	3	27.60	27.35	-1	6,373	-0.02%
2020/09/23	4	28.73	3	28.78	28.25	1	6,663	0.02%
2020/09/22	1	28.35	2	28.35	28.25	-1	6,990	-0.01%
2020/09/18	1	29.90	0	0.00	29.80	1	7,109	0.01%
2020/09/17	2	30.10	2	30.53	29.95	0	7,144	0.00%
2020/09/16	1	29.90	1	29.95	29.90	0	7,134	0.00%
2020/09/15	3	31.25	2	31.60	30.65	1	7,208	0.01%
2020/09/14	18	31.34	14	31.44	30.70	4	7,299	0.05%
2020/09/11	2	29.90	1	29.80	30.25	1	7,170	0.01%
2020/09/10	4	29.70	5	29.90	29.80	-1	7,122	-0.01%
2020/09/09	13	29.68	13	29.51	29.30	0	7,078	0.00%
2020/09/08	4	28.85	4	29.13	28.80	0	7,074	0.00%
2020/09/07	5	29.57	0	0.00	28.85	5	7,080	0.07%
2020/09/04	4	29.55	8	29.71	29.95	-4	7,055	-0.06%
2020/09/03	4	30.23	4	30.60	30.10	0	7,016	0.00%
2020/09/02	15	30.24	20	30.23	31.10	-5	6,930	-0.07%
2020/09/01	2	28.15	2	28.38	28.30	0	6,792	0.00%
2020/08/31	0	0.00	2	27.90	27.95	-2	6,787	-0.03%
2020/08/28	1	27.35	1	27.40	27.45	0	6,820	0.00%
2020/08/27	2	27.75	0	0.00	27.40	2	6,824	0.03%
2020/08/26	11	28.14	11	28.23	28.20	0	6,834	0.00%
2020/08/25	3	27.95	2	28.15	27.70	1	6,822	0.01%
2020/08/24	3	27.20	3	27.58	27.45	0	6,819	0.00%
2020/08/21	0	0.00	5	27.21	27.75	-5	6,827	-0.07%
2020/08/20	4	26.56	13	25.96	25.80	-9	6,782	-0.13%
2020/08/19	22	29.11	47	29.53	28.60	-25	6,700	-0.37%
2020/08/18	6	30.73	6	31.12	30.85	0	6,735	0.00%
2020/08/17	3	32.37	3	32.95	31.55	0	6,751	0.00%
2020/08/14	21	31.94	16	31.69	31.80	5	6,747	0.07%
2020/08/13	51	32.87	16	32.56	33.05	35	6,606	0.53%
2020/08/12	13	29.34	11	29.44	30.10	2	6,279	0.03%
2020/08/11	2	27.28	0	0.00	27.40	2	6,228	0.03%
2020/08/06	5	28.25	6	28.63	28.20	-1	6,313	-0.02%
2020/08/05	3	29.17	0	0.00	29.15	3	6,412	0.05%
2020/08/04	0	0.00	1	29.00	28.85	-1	6,458	-0.02%
2020/07/31	20	28.35	23	28.13	28.35	-3	6,419	-0.05%
2020/07/29	27	27.25	26	27.34	27.30	1	6,357	0.02%
2020/07/28	5	26.76	13	27.13	26.60	-8	6,282	-0.13%
2020/07/27	1	29.30	1	29.45	28.85	0	6,184	0.00%
2020/07/24	20	32.66	19	32.97	31.80	1	6,070	0.02%
2020/07/22	1	32.15	1	31.75	31.75	0	5,608	0.00%
2020/07/21	8	31.17	12	30.97	31.75	-4	5,490	-0.07%
2020/07/20	5	29.57	1	28.50	30.20	4	5,490	0.07%
2020/07/17	1	30.00	3	30.22	29.25	-2	5,456	-0.04%
2020/07/16	3	30.32	2	30.50	30.55	1	5,427	0.02%
2020/07/14	3	31.60	8	31.13	30.75	-5	5,345	-0.09%
2020/07/13	1	31.30	0	0.00	31.50	1	5,304	0.02%
2020/07/10	0	0.00	7	31.85	31.50	-7	5,255	-0.13%
2020/07/09	1	34.80	0	0.00	34.00	1	5,149	0.02%
2020/07/08	0	0.00	7	35.11	35.25	-7	5,049	-0.14%
2020/07/07	120	35.23	117	35.37	35.35	3	4,966	0.06%	大買/大賣/
2020/07/06	10	34.42	7	34.59	35.30	3	4,304	0.07%
2020/07/03	14	30.46	16	30.60	32.10	-2	4,067	-0.05%
2020/07/02	27	28.23	8	28.16	29.20	19	3,614	0.53%
2020/07/01	20	25.93	24	26.08	26.55	-4	3,275	-0.12%
2020/06/30	17	24.54	21	24.23	24.25	-4	2,928	-0.14%
2020/06/23	2	23.10	2	23.10	23.05	0	2,692	0.00%
2020/06/22	4	24.01	0	0.00	23.45	4	2,670	0.15%
2020/06/19	40	22.88	40	23.86	24.35	0	2,548	0.00%
2020/06/15	10	22.10	10	21.89	21.30	0	2,314	0.00%
2020/05/25	17	24.47	17	24.24	24.75	0	2,046	0.00%
2020/05/22	2	23.60	10	23.65	23.50	-8	1,933	-0.41%
2020/05/21	11	23.77	1	23.70	23.90	10	1,837	0.54%
2020/05/12	0	0.00	7	23.31	23.80	-7	1,517	-0.46%
2020/05/11	7	21.70	0	0.00	22.40	7	1,391	0.50%
2020/05/05	2	19.95	2	20.00	19.80	0	1,278	0.00%
2020/04/24	2	16.50	2	16.00	16.10	0	1,224	0.00%
2020/04/23	1	16.15	1	16.60	16.60	0	1,194	0.00%
2020/04/16	2	15.68	2	15.80	15.80	0	1,261	0.00%
2020/04/08	1	14.45	1	14.45	14.45	0	1,647	0.00%
2020/03/13	1	15.60	0	0.00	15.60	1	2,142	0.05%
2020/02/07	1	20.35	0	0.00	20.25	1	2,345	0.04%
2020/02/04	1	21.00	0	0.00	21.10	1	2,567	0.04%
2020/01/13	1	24.55	2	24.58	24.65	-1	2,964	-0.03%
2020/01/08	8	24.56	3	24.60	24.20	5	3,003	0.17%
2020/01/07	7	25.74	12	25.45	25.20	-5	2,965	-0.17%
2020/01/06	2	25.38	2	25.38	25.50	0	2,817	0.00%
2020/01/03	2	25.00	0	0.00	25.05	2	2,734	0.07%
2020/01/02	1	25.55	0	0.00	25.75	1	2,654	0.04%
2019/12/31	7	25.20	5	25.79	25.55	2	2,553	0.08%
2019/12/23	0	0.00	3	23.17	23.20	-3	2,242	-0.13%
2019/12/19	1	23.75	0	0.00	23.40	1	2,438	0.04%
2019/12/12	0	0.00	5	24.21	23.25	-5	2,349	-0.21%
2019/12/11	11	25.05	10	24.78	24.00	1	2,311	0.04%
2019/12/02	4	23.50	0	0.00	23.60	4	2,178	0.18%
2019/11/11	0	0.00	8	23.61	23.45	-8	1,949	-0.41%
2019/11/08	3	24.75	3	24.87	24.95	0	1,925	0.00%
2019/11/07	3	24.63	4	24.79	24.50	-1	1,905	-0.05%
2019/11/06	4	25.73	2	25.70	25.15	2	1,866	0.11%
2019/11/05	6	26.86	3	26.83	26.35	3	1,813	0.17%
2019/11/04	7	27.79	4	28.09	27.60	3	1,767	0.17%
2019/11/01	1	27.40	0	0.00	27.45	1	1,654	0.06%
2019/10/30	1	26.00	1	26.60	26.40	0	1,532	0.00%
2019/10/29	4	26.40	5	27.16	25.85	-1	1,464	-0.07%
2019/10/28	14	24.91	23	24.77	25.95	-9	1,234	-0.73%
2019/10/25	10	24.25	0	0.00	23.60	10	1,054	0.95%
2019/10/17	0	0.00	6	22.98	23.10	-6	928	-0.65%
2019/08/05	10	19.84	12	19.93	19.55	-2	601	-0.33%
2019/06/19	0	0.00	15	21.18	21.20	-15	658	-2.28%
2019/06/18	0	0.00	1	21.05	21.05	-1	702	-0.14%
2019/06/17	2	21.05	1	21.20	21.20	1	710	0.14%
2019/06/14	15	21.75	0	0.00	21.75	15	698	2.15%
2019/04/19	3	24.98	0	0.00	24.90	3	1,446	0.21%
2019/04/16	3	25.58	1	25.75	25.80	2	1,506	0.13%
2019/04/15	5	25.42	2	25.95	25.40	3	1,551	0.19%
2019/04/01	1	26.85	1	26.25	26.25	0	1,715	0.00%
2019/03/28	0	0.00	1	26.05	26.15	-1	1,694	-0.06%
2019/03/26	1	25.55	0	0.00	25.00	1	1,669	0.06%
2019/03/04	12	28.36	12	28.42	28.45	0	1,556	0.00%
2019/02/26	4	28.25	4	28.60	28.10	0	1,509	0.00%
2019/02/25	5	27.96	5	28.19	28.50	0	1,456	0.00%
2019/02/22	5	27.45	5	27.55	27.15	0	1,379	0.00%
2019/02/21	10	26.57	10	26.86	27.15	0	1,278	0.00%
2019/01/28	0	0.00	1	23.00	22.60	-1	1,031	-0.10%
2019/01/18	1	22.00	0	0.00	21.85	1	1,009	0.10%
2019/01/15	4	22.75	4	22.90	22.70	0	1,001	0.00%
2019/01/10	0	0.00	3	23.25	23.45	-3	962	-0.31%
2019/01/09	7	23.70	7	24.09	22.90	0	942	0.00%
2019/01/07	4	24.18	4	24.30	23.90	0	880	0.00%
2019/01/03	6	23.17	6	23.56	23.00	0	812	0.00%
2019/01/02	9	23.29	9	23.18	23.55	0	771	0.00%
2018/12/25	2	21.88	0	0.00	21.80	2	670	0.30%
2018/12/24	1	22.15	0	0.00	22.15	1	633	0.16%
2018/12/14	10	21.30	10	21.10	21.35	0	584	0.00%
2018/12/13	11	21.89	12	21.89	21.75	-1	577	-0.17%
2018/12/12	14	21.17	14	21.15	21.25	0	552	0.00%
2018/12/10	9	21.06	9	21.52	20.45	0	536	0.00%
2018/12/05	1	21.30	0	0.00	21.40	1	454	0.22%
2018/12/04	0	0.00	4	21.23	21.50	-4	409	-0.98%
2018/10/11	0	0.00	14	17.30	17.30	-14	391	-3.57%
2018/10/05	2	19.70	0	0.00	19.70	2	388	0.52%
2018/10/03	2	20.65	0	0.00	20.15	2	392	0.51%
2018/10/01	0	0.00	1	20.80	20.70	-1	406	-0.25%
2018/09/28	2	20.70	2	21.43	20.65	0	416	0.00%
2018/09/27	0	0.00	6	20.50	20.40	-6	425	-1.41%
2018/09/26	4	20.10	0	0.00	20.05	4	431	0.93%
2018/09/25	2	19.95	0	0.00	20.05	2	451	0.44%
2018/09/21	0	0.00	2	20.40	20.20	-2	538	-0.37%
2018/09/20	2	20.15	0	0.00	20.15	2	592	0.34%
2018/09/19	2	20.68	1	21.10	20.65	1	597	0.17%
2018/09/18	1	20.60	0	0.00	20.60	1	601	0.17%
2018/09/07	1	21.55	0	0.00	21.30	1	669	0.15%
2018/09/06	1	22.30	0	0.00	22.25	1	684	0.15%
2018/09/04	5	22.52	0	0.00	22.45	5	789	0.63%
2018/08/29	0	0.00	1	22.55	22.55	-1	1,032	-0.10%
2018/08/23	1	20.60	2	21.70	22.60	-1	1,301	-0.08%
2018/08/20	1	21.20	0	0.00	20.60	1	1,355	0.07%
2018/08/14	0	0.00	1	23.30	23.30	-1	1,345	-0.07%
2018/08/13	1	22.50	0	0.00	22.70	1	1,351	0.07%
2018/07/27	2	25.90	0	0.00	25.80	2	1,365	0.15%
2018/07/18	1	26.85	1	27.65	26.40	0	1,374	0.00%
2018/07/13	0	0.00	2	26.50	25.85	-2	1,324	-0.15%
2018/07/11	2	25.50	0	0.00	25.45	2	1,340	0.15%
2018/07/03	1	27.10	0	0.00	26.25	1	1,343	0.07%
2018/07/02	1	28.40	1	29.00	27.50	0	1,337	0.00%
2018/06/29	1	27.65	1	27.95	28.20	0	1,264	0.00%
2018/06/19	1	28.30	0	0.00	28.10	1	1,370	0.07%
2018/06/14	4	29.46	2	29.50	29.25	2	1,349	0.15%
2018/06/08	1	31.40	0	0.00	30.70	1	1,223	0.08%
2018/06/06	2	29.98	3	30.55	30.10	-1	1,089	-0.09%
2018/06/04	0	0.00	3	29.65	30.60	-3	993	-0.30%
2018/06/01	2	27.20	2	27.35	28.05	0	854	0.00%
2018/05/17	1	23.50	1	24.05	24.35	0	773	0.00%
2018/05/16	0	0.00	1	23.55	23.60	-1	778	-0.13%
2018/05/11	0	0.00	1	24.15	23.95	-1	825	-0.12%
2018/04/27	1	23.65	0	0.00	23.70	1	1,038	0.10%
2018/04/17	1	27.00	0	0.00	26.75	1	1,084	0.09%
2018/04/02	3	29.07	0	0.00	28.35	3	1,130	0.27%
2018/03/31	1	29.25	1	29.75	29.35	0	1,132	0.00%
2018/03/29	1	30.20	0	0.00	29.95	1	1,310	0.08%
2018/03/27	0	0.00	3	29.73	30.55	-3	1,417	-0.21%
2018/03/23	1	27.50	0	0.00	27.70	1	1,478	0.07%
2018/03/14	2	29.58	0	0.00	29.30	2	1,665	0.12%
2018/03/08	0	0.00	1	29.60	29.70	-1	2,010	-0.05%
2018/03/01	1	29.40	0	0.00	29.20	1	2,912	0.03%
2018/02/27	0	0.00	2	30.20	29.70	-2	2,961	-0.07%
2018/02/26	1	29.60	0	0.00	29.50	1	2,958	0.03%
2018/02/23	1	29.60	0	0.00	29.50	1	2,959	0.03%
2018/01/31	0	0.00	9	36.24	36.60	-9	2,849	-0.32%
2018/01/30	7	35.37	3	36.45	35.35	4	2,811	0.14%
2018/01/29	0	0.00	1	35.95	35.70	-1	2,777	-0.04%
2018/01/25	0	0.00	5	35.00	35.05	-5	2,736	-0.18%
2018/01/24	0	0.00	12	34.10	34.10	-12	2,698	-0.44%
2018/01/19	0	0.00	1	33.55	33.05	-1	2,689	-0.04%
2018/01/18	1	33.25	0	0.00	33.25	1	2,687	0.04%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	6	34.25	33.75	-6	2,679	-0.22%
2018/01/15	1	33.30	0	0.00	33.05	1	2,665	0.04%
2018/01/11	5	32.55	20	32.60	33.65	-15	2,656	-0.56%
2018/01/10	10	33.53	0	0.00	32.65	10	2,618	0.38%
2018/01/05	12	35.23	0	0.00	34.90	12	2,605	0.46%
2018/01/04	0	0.00	2	35.25	35.10	-2	2,596	-0.08%
2018/01/03	7	34.45	0	0.00	34.15	7	2,574	0.27%
2018/01/02	10	35.00	0	0.00	34.80	10	2,556	0.39%