華星光 (4979)-元富-城東券商分點個股進出

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
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

華星光 (4979)籌碼相關－元富-城東券商分點個股進出

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

元富-城東券商分點個股進出
元富-城東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
2024/11/21	177.1	150.90	180	151.48	153.00	-3	19,420	-0.02%	大買/大賣/
2024/11/20	244	148.18	213	148.28	148.00	31	19,356	0.16%	大買/大賣/
2024/11/19	205	145.14	206	145.72	147.50	-1	19,472	0.00%	大買/大賣/
2024/11/18	85	143.90	83	141.05	141.00	2	19,553	0.01%
2024/11/15	140.1	146.54	135	149.08	146.00	5.1	19,574	0.03%	大買/大賣/
2024/11/14	11	153.91	26	153.23	152.00	-15	19,410	-0.08%
2024/11/13	174.3	153.47	141.3	155.96	149.50	33	19,192	0.17%	大買/大賣/
2024/11/12	24	157.85	14	157.61	157.50	10	18,911	0.05%
2024/11/11	218.1	159.28	194	158.28	157.50	24.1	18,964	0.13%	大買/大賣/
2024/11/08	229	158.40	269.2	158.71	159.00	-40.2	18,684	-0.22%	大買/大賣/
2024/11/07	144	150.69	134	151.82	150.00	10	18,117	0.06%	大買/大賣/
2024/11/06	3.3	148.55	4.2	150.14	151.50	-1	17,935	-0.01%
2024/11/05	127	146.89	125	147.09	147.00	2	17,804	0.01%	大買/大賣/
2024/11/04	213.2	146.43	221.2	143.30	147.50	-8	17,688	-0.05%	大買/大賣/
2024/11/01	71.1	140.89	72.3	139.58	142.50	-1.2	17,533	-0.01%
2024/10/30	3.1	139.00	4	139.13	139.50	-0.9	17,470	-0.01%
2024/10/29	29.2	140.20	49	139.87	141.00	-19.8	17,387	-0.11%
2024/10/28	163	139.75	190	140.86	142.50	-27	17,240	-0.16%	大買/大賣/
2024/10/25	116	142.44	113	143.44	142.00	3	17,127	0.02%	大買/大賣/
2024/10/24	103	146.03	93	147.85	143.00	10	17,102	0.06%	大買/
2024/10/23	91	147.82	105	146.43	151.00	-14	16,932	-0.08%	大賣/
2024/10/22	17	148.88	9	148.22	145.50	8	16,736	0.05%
2024/10/21	89.3	143.97	739	145.10	143.50	-649.7	16,512	-3.93%	大賣/鉅額交易
2024/10/18	196	145.38	200.1	149.90	145.00	-4	16,332	-0.02%	大買/大賣/
2024/10/17	40	153.66	31.3	153.59	154.00	8.8	15,905	0.06%
2024/10/16	172	153.60	154.3	154.55	154.50	17.7	15,738	0.11%	大買/大賣/
2024/10/15	56.3	161.70	196	162.72	156.50	-139.7	15,472	-0.90%	大賣/鉅額交易
2024/10/14	214.1	157.65	421	157.54	158.00	-206.9	14,676	-1.41%	大買/大賣/鉅額交易
2024/10/11	246.2	154.41	247.1	156.59	154.00	-0.9	14,277	-0.01%	大買/大賣/
2024/10/09	367	154.96	361	156.45	154.00	6	13,921	0.04%	大買/大賣/
2024/10/08	214	151.93	323	154.46	151.50	-109	13,472	-0.81%	大買/大賣/鉅額交易
2024/10/07	188	156.07	194	157.77	156.00	-6	13,112	-0.05%	大買/大賣/
2024/10/04	255	154.75	257	155.69	155.00	-2	12,652	-0.02%	大買/大賣/
2024/10/01	178	153.56	133.2	150.69	154.50	44.9	12,026	0.37%	大買/大賣/
2024/09/30	134	143.13	129.3	142.75	144.50	4.7	11,235	0.04%	大買/大賣/
2024/09/27	87.3	152.20	80.2	150.35	142.00	7.1	11,001	0.06%
2024/09/26	17.1	146.59	30	147.68	150.00	-13	9,963	-0.13%
2024/09/25	283	143.80	280	143.84	142.00	3	9,515	0.03%	大買/大賣/
2024/09/24	20	143.28	14.1	141.99	141.50	5.9	9,069	0.07%
2024/09/23	104.1	147.55	36.4	146.29	141.00	67.8	8,767	0.77%	大買/
2024/09/20	193.3	142.11	128.4	142.90	141.50	64.9	8,212	0.79%	大買/大賣/
2024/09/19	756	145.08	297.5	140.45	144.50	458.5	7,931	5.78%	大買/大賣/鉅額交易
2024/09/18	964.6	136.07	427	134.47	135.50	537.6	7,478	7.19%	大買/大賣/鉅額交易
2024/09/16	13.1	130.14	7.4	128.24	128.00	5.7	6,933	0.08%
2024/09/13	26.1	133.30	33.2	131.62	132.50	-7.1	6,859	-0.10%
2024/09/12	74.1	123.75	80	120.98	129.00	-5.9	6,422	-0.09%
2024/09/11	24.2	120.74	16	118.66	117.50	8.2	6,146	0.13%
2024/09/10	66	119.04	68.1	118.77	117.50	-2.1	5,789	-0.04%
2024/09/09	1	113.50	4	112.38	113.50	-3	5,352	-0.06%
2024/09/06	2	107.50	1	103.50	103.50	1	5,273	0.02%
2024/09/05	1	110.00	1	109.34	106.00	0	5,440	0.00%
2024/09/04	1	107.00	2	100.50	106.00	-1	5,549	-0.02%
2024/09/03	6	112.67	3	110.50	110.50	3	5,539	0.05%
2024/09/02	3	115.00	0	0.00	116.00	3	5,551	0.05%
2024/08/30	152.2	112.91	207	113.98	116.50	-54.9	5,469	-1.00%	大買/大賣/
2024/08/29	267	115.25	264	115.18	115.00	3	5,358	0.06%	大買/大賣/
2024/08/28	271	114.66	281	115.33	115.00	-10	5,370	-0.19%	大買/大賣/
2024/08/27	6	111.17	2	114.75	111.50	4	5,390	0.07%
2024/08/26	66	114.23	6	111.75	111.00	60	5,345	1.12%
2024/08/23	391	115.27	230	114.93	115.00	161	5,424	2.97%	大買/大賣/鉅額交易
2024/08/22	150	114.24	121	113.93	114.00	29	5,471	0.53%	大買/大賣/
2024/08/21	15	117.13	71	116.75	114.00	-56	5,659	-0.99%
2024/08/20	187	112.15	187	112.96	111.50	0	5,825	0.00%	大買/大賣/
2024/08/19	27	108.04	214	110.26	112.00	-187	6,035	-3.10%	大賣/鉅額交易
2024/08/16	61	101.93	65	100.15	102.00	-4	6,072	-0.07%
2024/08/15	7	98.50	2	98.65	98.70	5	5,989	0.08%
2024/08/14	0	0.00	2	99.90	97.30	-2	5,952	-0.03%
2024/08/13	13	102.72	2	100.45	96.90	11	5,883	0.19%
2024/08/12	133	97.12	144	95.82	100.00	-11	5,681	-0.19%	大買/大賣/
2024/08/09	190.2	93.14	100	94.40	91.00	90.2	5,620	1.60%	大買/
2024/08/08	8	93.25	7	93.51	93.00	1	5,500	0.02%
2024/08/07	1	89.60	0	0.00	89.70	1	5,447	0.02%
2024/08/06	3.1	80.67	15	84.72	81.60	-11.9	5,423	-0.22%
2024/08/05	0	0.00	1	92.90	89.40	-1	5,460	-0.02%
2024/08/02	0.2	102.00	0	0.00	99.30	0.2	5,544	0.00%
2024/08/01	4	106.38	0	0.00	105.50	4	5,542	0.07%
2024/07/31	1	105.50	9	107.00	104.00	-8	5,560	-0.14%
2024/07/30	51.3	102.35	50	100.00	103.50	1.3	5,555	0.02%
2024/07/29	24.2	105.29	20.2	107.01	103.00	4	5,518	0.07%
2024/07/26	50	107.55	51	108.58	108.50	-1	5,504	-0.02%
2024/07/23	42.5	113.45	225	113.92	113.00	-182.6	5,525	-3.30%	大賣/鉅額交易
2024/07/22	5	117.10	2	116.00	116.00	3	5,528	0.05%
2024/07/19	0	0.00	4	127.13	126.00	-4	5,531	-0.07%
2024/07/18	37	127.95	35	129.79	128.00	2	5,522	0.04%
2024/07/17	81	132.05	54.4	132.61	132.50	26.6	5,522	0.48%
2024/07/16	28	128.00	1	127.00	127.50	27	5,463	0.49%
2024/07/15	0	0.00	1	127.50	126.00	-1	5,521	-0.02%
2024/07/12	0.2	130.50	20	131.98	128.50	-19.8	5,616	-0.35%
2024/07/11	80	133.25	84	133.49	133.50	-4	5,675	-0.07%
2024/07/10	34	130.88	11	133.55	132.50	23	5,736	0.40%
2024/07/09	2	127.25	5	128.10	129.00	-3	5,611	-0.05%
2024/07/08	3	127.17	0	0.00	125.50	3	5,582	0.05%
2024/07/05	145	127.52	6	128.42	128.50	139	5,590	2.49%	大買/鉅額交易
2024/07/04	3	125.00	0	0.00	124.00	3	5,609	0.05%
2024/07/03	6	128.66	1	128.00	125.50	5	5,588	0.09%
2024/07/02	0	0.00	2	126.00	127.50	-2	5,578	-0.04%
2024/07/01	1	126.50	1	127.00	126.50	0	5,585	0.00%
2024/06/28	33	126.50	32	125.53	126.50	1	5,609	0.02%
2024/06/27	1.1	126.36	0	0.00	123.50	1.1	5,653	0.02%
2024/06/26	1.1	126.14	2	128.25	125.50	-0.9	5,675	-0.02%
2024/06/25	1.2	125.92	7	123.43	126.00	-5.8	5,709	-0.10%
2024/06/24	6	129.27	4	126.63	126.50	2	5,848	0.03%
2024/06/21	3	137.33	1	137.00	136.00	2	5,955	0.03%
2024/06/20	3	136.50	3	137.50	138.50	0	5,966	0.00%
2024/06/19	74.1	137.62	397.2	137.25	135.50	-323.1	5,941	-5.44%	大賣/鉅額交易
2024/06/18	13	144.50	6	142.50	140.50	7	5,906	0.12%
2024/06/17	40	139.50	76	140.08	139.50	-36	5,849	-0.62%
2024/06/14	1	146.50	8	145.31	142.50	-7	5,803	-0.12%
2024/06/13	5	144.50	3	145.34	146.00	2	5,682	0.04%
2024/06/12	12	147.33	4.4	146.82	145.00	7.6	5,682	0.13%
2024/06/11	59	143.97	30.4	142.90	141.00	28.6	5,536	0.52%
2024/06/07	4	137.13	2	136.00	136.00	2	5,495	0.04%
2024/06/06	0	0.00	2	136.00	138.00	-2	5,504	-0.04%
2024/06/05	6.2	133.44	5	134.30	133.50	1.2	5,504	0.02%
2024/06/04	0	0.00	2	137.00	136.00	-2	5,653	-0.04%
2024/06/03	16.4	138.16	16	139.69	139.00	0.4	5,778	0.01%
2024/05/31	29	135.50	19	136.50	131.50	10	5,711	0.18%
2024/05/30	24	142.52	25.4	143.13	141.50	-1.4	5,633	-0.02%
2024/05/29	140	145.74	142	145.81	145.50	-2	5,749	-0.03%	大買/大賣/
2024/05/28	237	150.77	242	149.05	148.00	-5	5,636	-0.09%	大買/大賣/
2024/05/27	34	150.03	18.1	149.36	149.00	15.9	5,556	0.29%
2024/05/24	169.4	139.19	168	141.74	139.50	1.4	5,604	0.02%	大買/大賣/
2024/05/23	20	138.20	30.1	140.56	143.50	-10.1	5,415	-0.19%
2024/05/22	4	130.25	11	128.91	130.50	-7	5,258	-0.13%
2024/05/21	0	0.00	1	119.50	119.00	-1	5,254	-0.02%
2024/05/17	1	119.50	1	120.50	119.50	0	6,082	0.00%
2024/05/16	1	120.00	1	124.00	120.00	0	6,280	0.00%
2024/05/15	1	123.00	0	0.00	123.00	1	6,356	0.02%
2024/05/14	1	121.50	1	123.50	122.00	0	6,451	0.00%
2024/05/13	2	120.75	3	121.83	121.50	-1	6,478	-0.02%
2024/05/10	2	120.25	1	121.00	120.50	1	6,533	0.02%
2024/05/09	7	127.36	3.1	124.08	124.00	3.9	6,567	0.06%
2024/05/08	4	123.13	8	124.69	125.50	-4	6,492	-0.06%
2024/05/07	0	0.00	1	120.00	118.00	-1	6,433	-0.02%
2024/05/06	1	120.00	1	119.50	118.00	0	6,449	0.00%
2024/05/03	1	120.50	2	120.00	120.00	-1	6,445	-0.02%
2024/05/02	2	118.00	1	118.50	118.00	1	6,453	0.02%
2024/04/30	1	121.00	1	122.00	121.50	0	6,500	0.00%
2024/04/29	1	120.50	5.2	119.81	120.00	-4.2	6,604	-0.06%
2024/04/26	1	117.00	1	118.50	115.00	0	6,617	0.00%
2024/04/25	5.1	116.50	4	116.00	114.00	1.1	6,690	0.02%
2024/04/23	0	0.00	1	112.00	112.50	-1	7,059	-0.01%
2024/04/22	51	112.38	59	114.62	111.00	-8	7,104	-0.11%
2024/04/19	3	114.83	1	115.00	118.00	2	7,153	0.03%
2024/04/18	4	121.00	2	121.25	122.00	2	7,281	0.03%
2024/04/17	7	115.00	14	116.39	118.50	-7	7,544	-0.09%
2024/04/16	8.3	108.86	2	112.75	108.00	6.3	7,667	0.08%
2024/04/15	6	120.00	2	123.00	119.50	4	7,601	0.05%
2024/04/11	3	128.67	2.1	130.20	126.50	0.9	7,811	0.01%
2024/04/10	2	132.00	3	131.15	131.00	-1	7,845	-0.01%
2024/04/09	1	123.50	0	0.00	123.00	1	7,839	0.01%
2024/04/08	1	125.00	9	125.45	123.50	-8	7,997	-0.10%
2024/04/03	3	128.33	1	127.00	127.00	2	8,132	0.02%
2024/04/02	2	127.00	2	129.00	130.50	0	8,341	0.00%
2024/04/01	13	126.15	3	128.00	129.00	10	8,479	0.12%
2024/03/29	2.2	123.64	0	0.00	124.00	2.2	8,603	0.03%
2024/03/28	1	121.50	3	121.83	122.00	-2	8,650	-0.02%
2024/03/27	11.1	121.34	65	122.22	120.50	-53.9	8,756	-0.62%
2024/03/26	15.2	131.82	14	132.25	130.00	1.2	8,752	0.01%
2024/03/25	2	143.50	2	141.50	144.00	0	8,709	0.00%
2024/03/22	2	139.50	1	139.00	139.00	1	8,783	0.01%
2024/03/21	6	139.09	2	138.00	138.00	4	8,806	0.05%
2024/03/20	2	143.99	1	142.00	141.00	1	8,816	0.01%
2024/03/19	5	150.00	1	149.00	147.00	4	8,862	0.05%
2024/03/18	0	149.00	21	148.00	148.00	-21	8,978	-0.23%
2024/03/15	1	148.00	1	150.00	148.50	0	9,251	0.00%
2024/03/14	2	150.00	2	147.50	147.50	0	9,831	0.00%
2024/03/13	10	161.15	10	153.65	151.50	0	10,057	0.00%
2024/03/12	2	153.25	2	154.00	154.50	0	9,991	0.00%
2024/03/11	4	150.25	2	152.28	154.50	2	10,105	0.02%
2024/03/08	14.3	148.70	35	150.63	148.50	-20.7	10,127	-0.20%
2024/03/07	31	164.35	13	160.19	155.00	18	10,062	0.18%
2024/03/06	4	158.75	3	158.67	158.00	1	10,002	0.01%
2024/03/05	5	163.10	6	164.00	162.00	-1	10,160	-0.01%
2024/03/04	5	164.20	14	165.68	164.50	-9	10,361	-0.09%
2024/03/01	6	158.58	6.1	157.26	156.00	0	10,240	0.00%
2024/02/29	5	156.00	18	154.72	156.00	-13	10,254	-0.13%
2024/02/27	30	164.05	28.1	163.42	157.00	2	10,264	0.02%
2024/02/26	23	166.26	12	169.13	169.00	11	10,059	0.11%
2024/02/23	33	166.68	29	167.45	165.00	4	9,991	0.04%
2024/02/22	19	164.29	19	162.84	162.50	0	10,087	0.00%
2024/02/21	60	167.46	41.4	165.50	164.50	18.7	9,981	0.19%
2024/02/20	41	161.02	38.3	160.44	161.00	2.7	9,819	0.03%
2024/02/19	11	154.45	12	154.79	155.00	-1	9,389	-0.01%
2024/02/16	0	147.83	5	150.40	151.00	-5	9,275	-0.05%
2024/02/15	14	148.54	13	149.31	149.50	1	9,195	0.01%
2024/02/05	12	144.79	3	146.00	144.50	9	9,111	0.10%
2024/02/02	14	147.85	24	149.08	145.00	-10	9,144	-0.11%
2024/02/01	28.1	147.12	13	145.69	146.00	15.1	9,201	0.16%
2024/01/31	4	144.38	2	145.25	144.00	2	9,189	0.02%
2024/01/30	6	143.50	4	144.00	143.50	2	9,159	0.02%
2024/01/29	1	139.00	8	141.81	141.50	-7	9,156	-0.08%
2024/01/26	6	140.08	0	0.00	140.00	6	9,187	0.07%
2024/01/25	0.2	142.48	1	140.50	140.00	-0.8	9,200	-0.01%
2024/01/24	3	145.17	50	144.66	143.00	-47	9,279	-0.51%
2024/01/23	41	148.22	5.1	145.33	145.50	35.9	9,467	0.38%
2024/01/22	65	142.45	0	0.00	142.50	65	9,501	0.68%
2024/01/19	5	139.20	21	138.52	139.00	-16	9,717	-0.16%
2024/01/18	9.1	142.09	13	139.92	138.50	-3.9	9,821	-0.04%
2024/01/17	28	152.39	27	151.65	150.00	1	9,799	0.01%
2024/01/16	5	151.80	3	150.83	149.50	2	10,251	0.02%
2024/01/15	12	153.54	6	151.58	151.00	6	10,264	0.06%
2024/01/12	21	153.40	21	153.45	151.00	0	10,324	0.00%
2024/01/11	22	152.89	30	153.55	155.00	-8	10,410	-0.08%
2024/01/10	5	144.10	10	141.20	143.50	-5	10,287	-0.05%
2024/01/09	3	139.67	1	142.00	138.50	2	10,458	0.02%
2024/01/08	4	144.13	3	143.17	141.00	1	10,711	0.01%
2024/01/05	7	145.14	8.1	144.81	143.00	-1.1	11,319	-0.01%
2024/01/04	10	141.30	8	141.00	141.00	2	11,466	0.02%
2024/01/03	1	140.96	1.2	139.17	139.00	-0.2	11,586	0.00%
2024/01/02	9	140.17	6	140.42	140.50	3	11,620	0.03%
2023/12/29	5.2	143.12	1	144.00	144.00	4.2	11,662	0.04%
2023/12/28	12	150.58	12.4	150.02	146.00	-0.4	11,708	0.00%
2023/12/27	9	161.78	6	159.17	157.00	3	11,662	0.03%
2023/12/26	4	162.85	16	159.44	165.00	-12	11,805	-0.10%
2023/12/25	8	164.69	3	163.17	162.00	5	11,891	0.04%
2023/12/22	71.1	169.46	64	169.56	168.50	7.1	12,316	0.06%
2023/12/21	78	171.56	78.7	173.29	174.00	-0.7	12,485	-0.01%
2023/12/20	100	172.59	112.1	172.27	172.50	-12.1	12,573	-0.10%	大賣/
2023/12/19	5	165.10	7	166.07	167.00	-2	12,762	-0.02%
2023/12/18	6	160.50	5	161.40	161.00	1	13,028	0.01%
2023/12/15	10.1	162.60	9	163.94	163.00	1.1	13,440	0.01%
2023/12/14	4	166.38	6	166.58	166.50	-2	14,011	-0.01%
2023/12/13	17.8	166.99	20	168.38	165.50	-2.2	14,488	-0.02%
2023/12/12	10.2	171.54	68	171.90	169.50	-57.8	14,375	-0.40%
2023/12/11	102	184.71	73	187.52	178.50	29	14,695	0.20%	大買/
2023/12/08	21	176.31	26	176.65	177.50	-5	14,104	-0.04%
2023/12/07	5.6	172.05	4	171.63	172.00	1.6	13,825	0.01%
2023/12/06	12	173.37	12	173.50	172.00	0	13,774	0.00%
2023/12/05	5	171.40	12	170.25	174.50	-7	13,622	-0.05%
2023/12/04	5	174.40	6	171.33	170.50	-1	13,532	-0.01%
2023/12/01	22	170.52	15	171.37	171.00	7	13,401	0.05%
2023/11/30	18	172.89	23.1	173.37	174.00	-5.1	13,284	-0.04%
2023/11/29	68	167.24	75.2	168.95	167.00	-7.2	13,092	-0.06%
2023/11/28	5.2	158.18	4	157.50	158.00	1.2	12,814	0.01%
2023/11/27	13.1	157.85	11	160.45	158.50	2.1	12,786	0.02%
2023/11/24	14	164.03	10.1	163.65	161.00	3.9	12,997	0.03%
2023/11/22	27	167.61	2	165.50	165.50	25	13,298	0.19%
2023/11/21	36	170.24	29.1	171.90	170.00	6.9	13,415	0.05%
2023/11/20	4	161.00	0	0.00	158.50	4	13,478	0.03%
2023/11/17	9	161.89	8	162.75	160.00	1	13,757	0.01%
2023/11/16	8.1	169.73	1	171.00	170.00	7.1	13,955	0.05%
2023/11/15	61	176.60	7	173.07	171.00	54	13,951	0.39%
2023/11/14	4	174.13	32	173.20	176.50	-28	13,895	-0.20%
2023/11/13	33.1	169.72	1	169.01	174.00	32.1	13,897	0.23%
2023/11/10	6.1	171.71	0	0.00	172.00	6.1	13,881	0.04%
2023/11/09	7	172.35	9	176.44	181.50	-2	13,838	-0.01%
2023/11/08	1	184.00	2.1	182.81	185.00	-1.1	13,719	-0.01%
2023/11/07	0	0.00	5	176.50	178.00	-5	13,695	-0.04%
2023/11/06	0	0.00	4	174.50	176.00	-4	13,672	-0.03%
2023/11/03	0	0.00	14.5	171.28	168.50	-14.5	13,643	-0.11%
2023/11/02	5	168.50	22	165.70	168.00	-17	13,617	-0.12%
2023/11/01	3	161.50	27	159.26	166.00	-24	13,635	-0.18%
2023/10/31	32	160.77	11.5	153.04	153.50	20.5	13,517	0.15%
2023/10/30	9	157.89	11.1	158.47	160.00	-2.1	13,589	-0.02%
2023/10/27	13	157.54	17.5	156.51	156.00	-4.5	13,992	-0.03%
2023/10/26	20	154.05	11	153.68	152.50	9	14,340	0.06%
2023/10/25	16	155.00	17	153.44	152.50	-1	14,533	-0.01%
2023/10/24	62	161.56	31.1	159.00	158.00	31	14,860	0.21%
2023/10/23	4	153.25	6	153.75	154.00	-2	14,338	-0.01%
2023/10/20	4	152.50	9	152.11	152.50	-5	14,326	-0.03%
2023/10/19	19	155.37	8	156.44	155.50	11	14,217	0.08%
2023/10/18	12	153.83	27	153.59	156.00	-15	13,995	-0.11%
2023/10/17	34	157.79	32	154.00	152.50	2	13,801	0.01%
2023/10/16	19	157.05	17	156.65	156.50	2	13,476	0.01%
2023/10/13	34.5	157.65	14.4	156.36	151.50	20.1	13,271	0.15%
2023/10/12	6	148.75	40.1	147.98	153.00	-34.1	12,622	-0.27%
2023/10/11	29.1	140.13	33.1	138.17	139.50	-4	12,368	-0.03%
2023/10/06	2.1	139.76	6	140.25	138.50	-3.9	12,263	-0.03%
2023/10/05	21	140.12	9	139.72	138.50	12	12,195	0.10%
2023/10/04	21	139.48	19	140.47	141.50	2	12,040	0.02%
2023/10/03	18.2	139.98	10	137.15	137.00	8.2	12,275	0.07%
2023/10/02	35.1	141.87	34	139.03	138.00	1.1	12,863	0.01%
2023/09/28	31	144.58	13	145.31	143.00	18	13,267	0.14%
2023/09/27	83	142.33	85	142.35	144.00	-2	13,517	-0.01%
2023/09/26	28	135.05	30	135.93	134.50	-2	13,603	-0.01%
2023/09/25	26	128.90	31	130.50	133.00	-5	13,526	-0.04%
2023/09/22	13.6	130.01	14.2	129.21	133.00	-0.6	13,849	0.00%
2023/09/21	40.1	125.73	38	126.63	125.50	2.1	14,184	0.01%
2023/09/20	31.4	129.16	28	129.30	131.00	3.4	14,044	0.02%
2023/09/19	35.1	138.47	32	139.45	128.00	3.1	13,901	0.02%
2023/09/18	28.6	146.19	63	146.66	142.00	-34.4	13,496	-0.25%
2023/09/15	5	157.50	0	0.00	157.50	5	13,461	0.04%
2023/09/14	115	177.38	112	175.18	175.00	3	13,913	0.02%	大買/大賣/
2023/09/13	0.3	168.50	0	0.00	175.00	0.3	13,586	0.00%
2023/09/11	0	0.00	1	163.00	162.50	-1	14,403	-0.01%
2023/09/08	0	0.00	3	166.00	168.00	-3	14,773	-0.02%
2023/09/06	2	168.50	8	165.69	166.50	-6	15,807	-0.04%
2023/09/05	0	0.00	1	166.50	167.00	-1	16,290	-0.01%
2023/08/31	0	0.00	2	159.50	156.50	-2	17,584	-0.01%
2023/08/30	71.3	158.74	23	158.80	157.00	48.3	18,058	0.27%
2023/08/29	38	157.76	23	157.26	160.00	15	18,805	0.08%
2023/08/28	26	150.94	65.1	149.98	150.00	-39.1	19,221	-0.20%
2023/08/25	40	163.24	19	162.53	157.00	21	19,358	0.11%
2023/08/24	14	173.04	529	177.23	174.00	-515	19,910	-2.59%	大賣/鉅額交易
2023/08/23	65	166.55	56	167.29	166.00	9	20,112	0.04%
2023/08/22	237.1	175.16	19	174.37	160.00	218	20,234	1.08%	大買/鉅額交易
2023/08/18	5	167.00	0	0.00	159.00	5	19,897	0.03%
2023/08/17	5	169.00	1	172.00	173.50	4	20,017	0.02%
2023/08/16	0	0.00	6	162.25	167.00	-6	20,088	-0.03%
2023/08/15	1	157.50	0	0.00	158.50	1	20,242	0.00%
2023/08/11	0	0.00	2	140.00	141.00	-2	20,308	-0.01%
2023/08/09	0	0.00	2	150.25	148.00	-2	20,442	-0.01%
2023/08/07	0	0.00	40	146.59	151.00	-40	20,689	-0.19%
2023/08/02	14	162.14	24	159.71	155.00	-10	21,105	-0.05%
2023/08/01	50.4	178.01	64.5	173.25	172.00	-14.1	20,906	-0.07%
2023/07/31	67.1	201.19	205	207.54	179.00	-138	20,525	-0.67%	大賣/鉅額交易
2023/07/28	8	189.31	11.1	194.17	198.50	-3.1	20,047	-0.02%
2023/07/27	73.2	182.99	245.2	183.55	180.50	-172	19,880	-0.87%	大賣/鉅額交易
2023/07/26	5.2	177.40	2.2	179.59	179.00	3	19,433	0.02%
2023/07/25	8.6	186.93	1	180.00	177.00	7.6	19,656	0.04%
2023/07/24	12	183.92	3	184.50	187.00	9	19,780	0.05%
2023/07/21	4	165.00	3.7	174.75	177.50	0.3	19,954	0.00%
2023/07/20	4.3	165.88	1.1	165.82	169.50	3.2	20,169	0.02%
2023/07/19	27	154.76	2	153.50	154.50	25	20,258	0.12%
2023/07/18	8.1	155.82	1	170.00	151.50	7.1	20,636	0.03%
2023/07/17	4	168.25	2	168.50	168.00	2	20,891	0.01%
2023/07/14	0	0.00	6	165.75	171.00	-6	21,644	-0.03%
2023/07/13	1	157.00	2	160.25	155.50	-1	21,909	0.00%
2023/07/12	9	143.67	6	141.92	149.00	3	21,976	0.01%
2023/07/11	11	142.09	5	144.80	140.00	6	22,120	0.03%
2023/07/10	19	146.82	29	141.84	135.50	-10	22,570	-0.04%
2023/07/07	51	133.35	91.1	134.20	139.50	-40.1	22,534	-0.18%
2023/07/06	166.1	133.18	26	131.25	127.00	140.1	22,047	0.64%	大買/鉅額交易
2023/07/05	254.1	128.58	45	124.48	125.50	209.1	21,434	0.98%	大買/鉅額交易
2023/07/04	44	120.33	48	118.82	125.50	-4	21,112	-0.02%
2023/07/03	26	109.38	25	110.98	114.50	1	20,806	0.00%
2023/06/30	345	102.69	63.1	101.55	104.50	281.9	20,712	1.36%	大買/鉅額交易
2023/06/29	80	98.33	67	98.09	98.70	13	20,341	0.06%
2023/06/28	21	95.57	20	97.34	97.90	1	19,893	0.01%
2023/06/27	28	88.21	21	89.14	89.00	7	20,094	0.03%
2023/06/26	32	89.07	38	89.35	90.10	-6	19,866	-0.03%
2023/06/21	38	89.60	29	90.85	92.20	9	19,708	0.05%
2023/06/20	33	88.42	27	88.53	88.60	6	19,208	0.03%
2023/06/19	16	89.63	5	90.12	90.70	11	18,768	0.06%
2023/06/16	17	87.45	20	88.93	92.10	-3	18,565	-0.02%
2023/06/15	27	84.53	17	84.20	84.80	10	18,196	0.05%
2023/06/14	13	82.17	38	81.35	84.30	-25	18,049	-0.14%
2023/06/13	33	80.29	19	81.49	79.40	14	17,765	0.08%
2023/06/12	30	76.67	36	77.72	76.50	-6	17,286	-0.03%
2023/06/09	25	72.94	30	73.90	76.40	-5	16,832	-0.03%
2023/06/08	40	69.78	44	69.43	69.50	-4	16,464	-0.02%
2023/06/07	52	68.92	118	68.79	70.40	-66	16,277	-0.41%	大賣/
2023/06/06	44	64.10	44	64.84	65.50	0	15,799	0.00%
2023/06/05	78	65.60	69	65.63	65.00	9	15,654	0.06%
2023/06/02	158	63.97	112	64.36	64.00	46	15,416	0.30%	大買/大賣/
2023/06/01	25	60.61	52	61.11	63.30	-27	14,530	-0.19%
2023/05/31	12	58.73	47	59.05	57.60	-35	13,933	-0.25%
2023/05/30	61.1	57.48	53	57.87	57.40	8.1	13,599	0.06%
2023/05/29	23	55.26	68	54.86	56.50	-45	12,844	-0.35%
2023/05/26	28	51.14	59	50.74	51.40	-31	12,316	-0.25%
2023/05/25	0	0.00	2	47.53	47.05	-2	12,146	-0.02%
2023/05/24	24	48.03	3	47.95	47.65	21	12,510	0.17%
2023/05/23	23	47.95	24.5	47.63	47.65	-1.5	12,804	-0.01%
2023/05/22	12	46.43	2	46.38	46.40	10	13,170	0.08%
2023/05/19	19	46.39	31	47.37	46.70	-12	13,280	-0.09%
2023/05/18	13	45.25	1	45.05	45.20	12	13,342	0.09%
2023/05/17	15	45.00	0	0.00	44.85	15	13,401	0.11%
2023/05/16	1	44.05	0	0.00	43.90	1	13,521	0.01%
2023/05/15	8.5	43.85	36	43.81	43.45	-27.5	13,738	-0.20%
2023/05/12	33	44.84	12	45.05	44.70	21	14,432	0.15%
2023/05/11	7	45.88	0	0.00	45.10	7	14,491	0.05%
2023/05/10	59	47.57	56	47.80	47.50	3	14,739	0.02%
2023/05/09	6	51.45	2	51.50	50.10	4	14,593	0.03%
2023/05/08	8	52.45	19	51.97	52.30	-11	14,584	-0.08%
2023/05/05	64	51.96	38	51.81	51.10	26	14,625	0.18%
2023/05/04	26	53.00	48	52.55	52.70	-22	14,834	-0.15%
2023/05/03	51	52.23	13	52.75	52.70	38	14,940	0.25%
2023/05/02	27	51.63	36	52.14	52.00	-9	15,255	-0.06%
2023/04/28	23	50.95	17	51.11	50.80	6	15,519	0.04%
2023/04/27	48	48.89	17	48.98	49.30	31	15,715	0.20%
2023/04/26	60	48.17	10	48.43	49.10	50	15,602	0.32%
2023/04/25	14	48.45	52	48.68	47.55	-38	15,561	-0.24%
2023/04/24	4	51.68	6	51.22	50.80	-2	15,651	-0.01%
2023/04/21	67	53.38	31	54.12	51.00	36	16,233	0.22%
2023/04/20	20	57.97	15	57.94	56.10	5	15,952	0.03%
2023/04/19	49	61.66	108	60.86	60.00	-59	15,709	-0.38%	大賣/
2023/04/18	14	57.56	20	57.80	59.20	-6	14,989	-0.04%
2023/04/17	20	54.30	3	54.53	53.90	17	14,833	0.11%
2023/04/14	10	53.54	3	53.60	52.70	7	14,809	0.05%
2023/04/13	61	54.84	25	54.44	53.10	36	14,713	0.24%
2023/04/12	12	52.88	30	53.39	52.50	-18	14,240	-0.13%
2023/04/11	17	51.95	14.1	52.52	52.20	2.9	13,914	0.02%
2023/04/10	2.1	50.97	4	51.03	51.40	-1.9	13,711	-0.01%
2023/04/07	22	51.14	25	50.64	50.80	-3	13,678	-0.02%
2023/04/06	127	52.72	114.1	52.09	51.90	12.9	13,603	0.09%	大買/大賣/
2023/03/31	1	51.60	38	51.52	51.50	-37	13,485	-0.27%
2023/03/30	34	51.52	5	51.14	50.70	29	13,582	0.21%
2023/03/29	7	50.14	25	50.20	51.10	-18	13,391	-0.13%
2023/03/28	18.1	49.90	60	49.89	48.50	-41.9	13,112	-0.32%
2023/03/27	44.9	48.29	4	48.31	48.05	40.9	12,701	0.32%
2023/03/24	16	47.47	21.1	46.88	47.50	-5.1	12,630	-0.04%
2023/03/23	7	46.44	1	46.70	45.95	6	12,567	0.05%
2023/03/22	21	45.83	1	46.25	46.35	20	12,608	0.16%
2023/03/21	4	45.98	11	45.70	45.45	-7	12,623	-0.06%
2023/03/20	19	45.70	8	45.89	45.80	11	12,591	0.09%
2023/03/17	5.1	43.34	5	43.10	43.10	0.1	12,405	0.00%
2023/03/16	23	44.98	23	44.32	44.15	0	12,317	0.00%
2023/03/15	2	47.55	6	47.56	46.55	-4	12,378	-0.03%
2023/03/14	3	47.00	3	47.00	47.00	0	12,440	0.00%
2023/03/13	8	47.31	1	46.40	47.10	7	12,889	0.05%
2023/03/10	7	48.45	23	49.62	48.20	-16	14,009	-0.11%
2023/03/09	22	51.06	6	50.82	50.60	16	14,839	0.11%
2023/03/08	11	52.01	4	51.80	51.80	7	15,272	0.05%
2023/03/07	13	50.77	15	50.53	50.90	-2	15,925	-0.01%
2023/03/06	14	49.48	4	49.03	49.10	10	15,791	0.06%
2023/03/03	3	48.58	5	48.56	48.25	-2	15,673	-0.01%
2023/03/02	5	48.37	4	48.41	48.20	1	15,631	0.01%
2023/03/01	1	48.10	2	47.88	47.35	-1	15,591	-0.01%
2023/02/24	2	48.28	5	48.32	47.60	-3	15,639	-0.02%
2023/02/23	4	48.06	27	48.04	48.00	-23	15,656	-0.15%
2023/02/22	26.1	48.85	429	48.97	48.70	-402.9	15,445	-2.61%	大賣/鉅額交易
2023/02/21	8	54.55	12	55.13	54.10	-4	15,113	-0.03%
2023/02/20	22	54.17	44.5	54.62	55.00	-22.5	14,783	-0.15%
2023/02/17	13	51.88	16	51.37	51.30	-3	14,276	-0.02%
2023/02/16	24	51.73	23.1	51.93	52.20	0.9	14,087	0.01%
2023/02/15	8	50.83	11	50.52	50.40	-3	13,916	-0.02%
2023/02/14	3.1	50.33	2	50.18	49.70	1.1	13,857	0.01%
2023/02/13	20	51.30	17	50.95	50.70	3	13,710	0.02%
2023/02/10	87	52.43	75.1	52.63	51.50	11.9	13,452	0.09%
2023/02/09	20	50.11	15	49.54	50.70	5	12,702	0.04%
2023/02/08	62.1	51.14	69	50.47	49.10	-6.9	12,586	-0.06%
2023/02/07	7	49.00	6	48.99	49.40	1	12,211	0.01%
2023/02/06	30	48.39	21	48.69	48.55	9	12,110	0.07%
2023/02/03	8	48.58	4	48.40	47.65	4	11,964	0.03%
2023/02/02	15	49.45	17	49.21	49.60	-2	11,797	-0.02%
2023/02/01	20	49.51	19.2	49.06	48.40	0.8	11,384	0.01%
2023/01/31	71	48.89	64.8	48.72	49.40	6.2	11,123	0.06%
2023/01/30	38	46.80	70.1	47.67	48.85	-32.1	10,565	-0.30%
2023/01/17	51.1	44.17	30	44.37	44.45	21.1	10,143	0.21%
2023/01/13	8	42.18	7	42.34	42.00	1	9,590	0.01%
2023/01/12	18	42.35	3	42.18	42.50	15	9,425	0.16%
2023/01/11	88	43.72	59	43.23	42.30	29	9,065	0.32%
2023/01/10	5	43.72	3	44.30	44.85	2	8,348	0.02%
2023/01/09	3	40.58	6	40.65	40.80	-3	8,206	-0.04%
2023/01/06	55	39.20	1	39.00	39.50	54	8,114	0.67%
2023/01/05	8	40.24	2	41.80	39.60	6	8,046	0.07%
2023/01/04	2	42.10	6	41.90	41.65	-4	7,904	-0.05%
2023/01/03	14	40.70	7	41.22	41.60	7	7,805	0.09%
2022/12/29	4	39.73	0	0.00	39.95	4	7,708	0.05%
2022/12/28	2	41.00	0	0.00	40.70	2	7,677	0.03%
2022/12/27	3	41.80	2	42.20	41.80	1	7,597	0.01%
2022/12/26	5	42.28	6	42.33	42.25	-1	7,521	-0.01%
2022/12/23	26	41.95	13	43.00	41.60	13	7,400	0.18%
2022/12/22	39	43.36	3	44.53	43.10	36	7,244	0.50%
2022/12/21	2	47.48	0	0.00	47.85	2	7,004	0.03%
2022/12/20	0	0.00	1	46.80	46.80	-1	6,985	-0.01%
2022/12/19	0	0.00	2	49.30	49.50	-2	7,022	-0.03%
2022/12/16	1	51.60	1	51.70	51.00	0	7,104	0.00%
2022/12/15	1	54.70	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	3	53.67	54.70	-3	7,095	-0.04%
2022/12/13	2	51.90	4	51.98	51.70	-2	7,041	-0.03%
2022/12/12	2	52.50	1	51.80	52.00	1	7,009	0.01%
2022/12/09	2	50.00	9	51.25	51.50	-7	7,003	-0.10%
2022/12/08	2	49.55	16	50.50	50.50	-14	7,085	-0.20%
2022/12/07	4	48.86	7	48.24	49.20	-3	7,066	-0.04%
2022/12/06	3	52.23	1	51.60	52.80	2	6,959	0.03%
2022/12/05	24	52.47	39	52.98	53.00	-15	6,922	-0.22%
2022/12/02	76	51.93	285	52.10	51.20	-209	6,501	-3.21%	大賣/鉅額交易
2022/12/01	55	48.11	39.7	50.03	51.30	15.3	5,283	0.29%
2022/11/30	21	44.46	30.1	45.66	46.65	-9.1	4,347	-0.21%
2022/11/29	50	40.21	95	40.91	42.45	-45	3,858	-1.17%
2022/11/28	28	37.34	30.5	37.87	38.60	-2.5	3,050	-0.08%
2022/11/23	40	36.30	28	36.14	36.25	12	2,940	0.41%
2022/11/22	4	37.11	11	37.02	36.00	-7	2,943	-0.24%
2022/11/21	21	36.64	1	37.15	36.80	20	2,890	0.69%
2022/11/18	4	35.51	23	35.75	35.95	-19	2,836	-0.67%
2022/11/17	2	34.68	74	34.02	34.35	-72	2,771	-2.60%
2022/11/16	0	0.00	7	32.61	32.25	-7	2,732	-0.26%
2022/11/15	2	33.25	0	0.00	33.25	2	2,760	0.07%
2022/11/14	2	33.60	0	0.00	34.00	2	2,867	0.07%
2022/11/11	266	34.78	0	0.00	33.90	266	2,893	9.19%	大買/鉅額交易
2022/11/10	45	34.88	10	34.64	34.30	35	2,877	1.22%
2022/11/09	14	34.01	8	33.45	33.50	6	2,864	0.21%
2022/11/08	1	34.50	10	33.98	33.90	-9	2,922	-0.31%
2022/11/07	43	33.00	5	33.89	33.35	38	2,959	1.28%
2022/11/04	153	32.84	34	32.65	32.55	119	3,025	3.93%	大買/鉅額交易
2022/11/03	9	31.13	5	32.20	32.15	4	3,096	0.13%
2022/11/02	0	0.00	3	30.50	31.60	-3	3,204	-0.09%
2022/10/31	4	29.30	3	29.30	29.30	1	3,344	0.03%
2022/10/27	0	0.00	4	29.88	30.20	-4	3,427	-0.12%
2022/10/25	0	0.00	1	29.70	29.40	-1	3,460	-0.03%
2022/10/21	4	29.78	0	0.00	29.30	4	3,527	0.11%
2022/10/20	3	30.00	0	0.00	30.65	3	3,557	0.08%
2022/10/14	0	0.00	3	32.58	31.45	-3	3,761	-0.08%
2022/10/13	10	30.89	0	0.00	30.35	10	3,764	0.27%
2022/10/12	3	33.43	3	33.58	33.20	0	3,764	0.00%
2022/10/11	13	34.43	1	32.75	33.00	12	3,802	0.32%
2022/10/07	1	35.65	1	36.00	36.00	0	3,851	0.00%
2022/10/06	0	0.00	2	35.78	36.20	-2	3,962	-0.05%
2022/10/05	3	36.18	0	0.00	36.00	3	4,061	0.07%
2022/10/04	0	0.00	2	34.85	34.85	-2	4,130	-0.05%
2022/10/03	2	34.20	0	0.00	33.25	2	4,175	0.05%
2022/09/30	6.5	34.01	1	33.85	34.10	5.5	4,300	0.13%
2022/09/29	1	33.55	2	34.58	33.55	-1	4,352	-0.02%
2022/09/28	3	33.63	1	33.55	33.55	2	4,408	0.05%
2022/09/27	0	0.00	1	36.75	37.25	-1	4,521	-0.02%
2022/09/26	4	36.40	0.4	36.12	35.90	3.6	4,622	0.08%
2022/09/23	12.4	38.65	26	38.27	37.55	-13.6	4,669	-0.29%
2022/09/22	66	39.75	9	39.50	40.20	57	4,665	1.22%
2022/09/21	2	38.88	7	39.00	38.85	-5	4,648	-0.11%
2022/09/20	5	38.55	12	38.56	38.80	-7	4,621	-0.15%
2022/09/19	7	38.00	0	0.00	37.00	7	4,579	0.15%
2022/09/16	31	39.38	5	39.00	38.55	26	4,541	0.57%
2022/09/15	8	39.69	15	39.87	39.90	-7	4,487	-0.16%
2022/09/14	4	38.60	6	38.67	38.70	-2	4,368	-0.05%
2022/09/13	7	38.36	1	38.45	38.25	6	4,320	0.14%
2022/09/12	0	0.00	12	38.61	39.00	-12	4,261	-0.28%
2022/09/08	18	35.98	40	37.01	36.45	-22	4,179	-0.53%
2022/09/07	2	33.00	8	34.15	34.10	-6	4,083	-0.15%
2022/09/06	13	34.13	3	34.25	33.65	10	4,059	0.25%
2022/09/05	36	35.78	4	39.15	34.60	32	4,000	0.80%
2022/09/02	5	37.50	0	0.00	37.90	5	3,869	0.13%
2022/09/01	12	37.74	0	0.00	37.65	12	3,844	0.31%
2022/08/31	3	38.55	0	0.00	39.00	3	3,813	0.08%
2022/08/30	8	37.66	1	37.95	38.80	7	3,784	0.18%
2022/08/29	5	37.76	0	0.00	38.00	5	3,757	0.13%
2022/08/26	4	39.70	0	0.00	39.35	4	3,727	0.11%
2022/08/25	5	40.37	10	39.72	41.15	-5	3,665	-0.14%
2022/08/24	7	38.52	0	0.00	38.60	7	3,583	0.20%
2022/08/23	1	38.65	4	39.45	38.85	-3	3,557	-0.08%
2022/08/22	7	39.44	13	39.89	39.05	-6	3,516	-0.17%
2022/08/19	15	38.55	20	39.01	39.90	-5	3,461	-0.14%
2022/08/18	6	36.77	3	37.38	37.65	3	3,335	0.09%
2022/08/17	4	37.68	8	38.18	37.55	-4	3,289	-0.12%
2022/08/16	9	37.46	10	37.95	37.20	-1	3,242	-0.03%
2022/08/15	7	37.94	8	37.07	38.00	-1	3,211	-0.03%
2022/08/12	9	36.36	40	36.21	36.05	-31	3,136	-0.99%
2022/08/11	26	37.14	5	36.48	36.05	21	3,052	0.69%
2022/08/10	2	34.40	10	34.81	35.00	-8	2,947	-0.27%
2022/08/09	16	32.76	18	33.75	35.05	-2	2,803	-0.07%
2022/08/08	3	32.50	11	33.03	33.70	-8	2,654	-0.30%
2022/08/05	0	0.00	7	30.54	30.65	-7	2,488	-0.28%
2022/08/04	10	27.35	0	0.00	27.90	10	2,438	0.41%
2022/08/03	3	27.75	10	27.06	26.60	-7	2,392	-0.29%
2022/08/02	5	28.49	2	29.25	28.50	3	2,340	0.13%
2022/08/01	9.1	29.04	4	29.00	29.00	5.1	2,309	0.22%
2022/07/29	1	29.80	8	29.67	30.05	-7	2,279	-0.31%
2022/07/28	5	28.50	5	28.50	28.50	0	2,211	0.00%
2022/07/27	8.1	28.25	5	29.15	29.15	3.1	2,179	0.14%
2022/07/26	14	29.14	21	29.86	29.45	-7	2,130	-0.33%
2022/07/25	0	0.00	3	29.78	30.40	-3	2,028	-0.15%
2022/07/22	1	27.65	1	28.05	27.65	0	1,935	0.00%
2022/07/21	0	0.00	4	27.98	28.10	-4	1,903	-0.21%
2022/07/20	1	27.35	2	27.95	27.10	-1	1,863	-0.05%
2022/07/19	3	27.18	0	0.00	27.50	3	1,835	0.16%
2022/07/18	2	28.05	6	26.64	28.00	-4	1,802	-0.22%
2022/07/15	20	26.30	4	26.54	26.25	16	1,754	0.91%
2022/07/14	5	27.01	1	27.90	28.15	4	1,684	0.24%
2022/07/13	6	28.90	15	29.37	29.50	-9	1,568	-0.57%
2022/07/12	2	27.65	1	28.25	29.00	1	1,442	0.07%
2022/07/11	13	26.30	0	0.00	27.00	13	1,328	0.98%
2022/07/08	3	28.35	1	27.40	27.00	2	1,262	0.16%
2022/07/07	7	25.71	13	25.70	25.85	-6	1,126	-0.53%
2022/07/06	13	24.31	7	25.45	23.50	6	1,055	0.57%
2022/07/05	12	24.83	4	25.45	25.85	8	972	0.82%
2022/07/04	1	23.90	1	25.85	25.85	0	808	0.00%
2022/07/01	1	22.60	2.3	23.09	23.50	-1.3	680	-0.19%
2022/06/30	4	21.86	10	21.55	22.60	-6	560	-1.07%
2022/06/29	23	19.92	4	20.23	20.60	19	431	4.41%
2022/06/21	0	0.00	0.4	18.05	18.30	-0.4	387	-0.10%
2022/06/20	0	0.00	0	18.55	17.55	0	388	0.00%
2022/06/06	0	0.00	0	19.85	19.65	0	374	0.00%
2022/05/27	1	18.80	2	18.80	18.90	-1	363	-0.27%
2022/05/24	0	0.00	2	19.45	19.30	-2	363	-0.55%
2022/05/23	1	20.60	1	20.30	19.95	0	353	0.00%
2022/05/19	0	0.00	2	19.20	19.10	-2	317	-0.63%
2022/05/18	2	19.50	0	0.00	19.45	2	318	0.63%
2022/05/17	1	19.40	0	0.00	19.45	1	316	0.32%
2022/05/11	1	19.10	0	0.00	19.00	1	285	0.35%
2022/05/09	2	18.85	0.3	18.80	18.75	1.7	280	0.61%
2022/04/22	0	0.00	1	19.25	19.30	-1	265	-0.38%
2022/04/21	1	19.40	0	0.00	19.40	1	260	0.38%
2022/04/19	5	18.42	5	18.45	18.80	0	227	0.00%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/02/25	0	0.00	2	17.38	17.25	-2	511	-0.39%
2022/02/18	0	0.00	1	17.95	18.05	-1	697	-0.14%
2022/02/14	0	18.05	0	0.00	17.95	0	759	0.00%
2022/02/07	0	17.85	0	0.00	17.90	0	768	0.00%
2022/01/05	0.3	19.15	0	0.00	18.85	0.3	774	0.04%
2021/12/30	0	0.00	1	20.00	20.10	-1	710	-0.14%
2021/12/10	1	19.65	1	18.85	18.70	0	614	0.00%
2021/12/09	1	19.40	1	19.60	19.60	0	532	0.00%
2021/12/08	0	0.00	1	18.95	19.15	-1	521	-0.19%
2021/12/07	1	19.20	0	0.00	18.90	1	514	0.19%
2021/11/25	5	19.38	5	19.10	19.00	0	516	0.00%
2021/11/22	1	20.00	1	19.65	19.65	0	470	0.00%
2021/11/17	10	19.53	10	19.65	19.95	0	408	0.00%
2021/11/01	0	0.00	1	17.85	17.65	-1	276	-0.36%
2021/09/16	1	17.40	0	0.00	17.35	1	688	0.15%
2021/07/26	0	0.00	1	21.25	21.05	-1	1,021	-0.10%
2021/07/23	0	0.00	1	20.25	20.35	-1	974	-0.10%
2021/07/22	0	0.00	1	19.95	19.65	-1	960	-0.10%
2021/07/21	0	0.00	3	19.20	19.05	-3	1,086	-0.28%
2021/07/13	2	19.45	2	19.78	19.40	0	1,227	0.00%
2021/07/05	0	0.00	1	19.45	19.45	-1	1,418	-0.07%
2021/06/24	1	19.65	1	20.00	19.55	0	1,595	0.00%
2021/06/21	1	19.20	0	0.00	19.00	1	1,616	0.06%
2021/06/18	1	19.75	0	0.00	19.70	1	1,621	0.06%
2021/06/17	1	19.95	0	0.00	20.00	1	1,624	0.06%
2021/06/07	0	18.50	0	0.00	18.35	0	1,718	0.00%
2021/05/24	0	0.00	1	18.10	18.75	-1	1,681	-0.06%
2021/05/10	0	0.00	8	20.75	20.60	-8	1,641	-0.49%
2021/04/29	0	0.00	1	23.20	22.90	-1	1,598	-0.06%
2021/04/28	0	0.00	3	23.40	23.30	-3	1,599	-0.19%
2021/04/27	1	23.90	0	0.00	24.20	1	1,594	0.06%
2021/04/26	1	23.35	0	0.00	23.10	1	1,457	0.07%
2021/04/22	3	23.65	4	23.64	22.95	-1	1,422	-0.07%
2021/04/21	7	23.90	5	24.31	24.25	2	1,399	0.14%
2021/04/20	0	0.00	1	24.20	24.25	-1	1,312	-0.08%
2021/04/19	1	24.20	0	0.00	24.00	1	1,310	0.08%
2021/04/15	0	0.00	2	26.00	25.70	-2	1,276	-0.16%
2021/04/12	9	25.97	7	26.19	26.05	2	1,247	0.16%
2021/04/09	0	0.00	6	25.62	25.95	-6	1,216	-0.49%
2021/04/08	2	25.75	0	0.00	25.50	2	1,149	0.17%
2021/04/06	0	0.00	11	25.20	25.25	-11	1,131	-0.97%
2021/04/01	13	25.85	4	25.48	25.25	9	1,108	0.81%
2021/03/31	0	0.00	1	24.10	24.10	-1	993	-0.10%
2021/03/30	1	23.50	0	0.00	23.50	1	989	0.10%
2021/03/22	0	0.00	5	24.39	24.60	-5	968	-0.52%
2021/03/18	1	24.15	0	0.00	24.25	1	971	0.10%
2021/03/17	2	24.15	1	23.90	24.15	1	975	0.10%
2021/03/12	2	23.75	0	0.00	24.00	2	1,021	0.20%
2021/03/11	9	23.86	3	23.75	23.75	6	1,011	0.59%
2021/03/10	1	24.35	4	24.50	24.50	-3	996	-0.30%
2021/02/24	2	23.90	0	0.00	23.50	2	1,290	0.15%
2021/02/22	4	25.25	0	0.00	24.65	4	1,356	0.29%
2021/02/19	0	0.00	2	24.00	24.20	-2	1,326	-0.15%
2021/02/18	2	23.50	0	0.00	24.10	2	1,397	0.14%
2021/02/17	0	0.00	5	22.40	22.70	-5	1,392	-0.36%
2021/02/03	4	22.25	4	22.90	22.10	0	1,418	0.00%
2021/01/28	4	22.00	0	0.00	22.00	4	1,617	0.25%
2021/01/27	0	0.00	4	22.45	22.50	-4	1,619	-0.25%
2021/01/22	4	21.90	0	0.00	22.70	4	1,632	0.24%
2021/01/15	5	24.04	0	0.00	23.70	5	1,616	0.31%
2021/01/13	0	0.00	8	25.15	25.00	-8	1,622	-0.49%
2021/01/08	1	25.70	0	0.00	25.40	1	1,676	0.06%
2021/01/06	1	27.25	2	27.93	26.50	-1	1,663	-0.06%
2020/12/31	3	27.00	3	27.15	26.95	0	1,715	0.00%
2020/12/29	0	0.00	1	26.50	26.25	-1	1,706	-0.06%
2020/12/24	2	26.40	0	0.00	26.20	2	1,717	0.12%
2020/12/23	0	0.00	0	26.00	26.10	0	1,734	0.00%
2020/12/18	3	27.13	0	0.00	27.25	3	1,842	0.16%
2020/12/10	2	27.95	0	0.00	27.10	2	2,064	0.10%
2020/12/09	2	27.95	2	28.35	27.80	0	2,183	0.00%
2020/12/08	4	28.18	0	0.00	28.05	4	2,223	0.18%
2020/12/07	1	28.15	0	0.00	28.15	1	2,292	0.04%
2020/12/03	17	29.66	11	30.01	29.30	6	2,294	0.26%
2020/12/02	0	0.00	1	28.55	28.35	-1	2,111	-0.05%
2020/12/01	1	28.35	0	0.00	27.70	1	2,160	0.05%
2020/11/27	0	0.00	1	29.00	28.80	-1	2,428	-0.04%
2020/11/25	1	28.25	11	28.79	28.30	-10	2,427	-0.41%
2020/11/24	12	28.36	3	28.93	28.15	9	2,414	0.37%
2020/11/23	3	28.45	0	0.00	28.50	3	2,420	0.12%
2020/11/20	1	28.30	3	28.70	28.70	-2	2,430	-0.08%
2020/11/19	2	28.10	0	0.00	28.20	2	2,408	0.08%
2020/11/18	1	28.00	1	28.30	28.35	0	2,416	0.00%
2020/11/17	12	27.86	29	28.03	28.15	-17	2,480	-0.69%
2020/11/16	0	0.00	5	27.13	27.20	-5	2,527	-0.20%
2020/11/13	7	26.89	4	27.03	26.80	3	2,597	0.12%
2020/11/12	1	26.70	1	27.05	26.35	0	2,664	0.00%
2020/11/11	1	26.30	1	26.70	26.60	0	2,772	0.00%
2020/11/10	1	26.50	1	26.55	26.20	0	2,921	0.00%
2020/11/09	17	27.18	7	27.71	27.10	10	3,255	0.31%
2020/11/06	12	26.37	14	26.58	26.35	-2	3,287	-0.06%
2020/11/05	4	25.29	2	25.70	25.25	2	3,218	0.06%
2020/11/04	2	25.28	0	0.00	25.40	2	3,234	0.06%
2020/11/03	0	0.00	1	25.60	25.40	-1	3,260	-0.03%
2020/10/29	1	24.80	1	25.25	25.55	0	3,388	0.00%
2020/10/28	1	25.90	0	0.00	25.80	1	3,406	0.03%
2020/10/27	1	26.05	1	26.05	26.05	0	3,465	0.00%
2020/10/26	1	26.55	1	26.45	26.45	0	3,504	0.00%
2020/10/22	2	26.80	3	27.10	26.70	-1	3,745	-0.03%
2020/10/21	1	26.90	1	27.20	26.85	0	3,899	0.00%
2020/10/20	0	0.00	1	26.85	26.70	-1	4,326	-0.02%
2020/10/19	1	26.50	1	26.90	26.50	0	4,379	0.00%
2020/10/14	0	0.00	3	26.63	26.55	-3	4,581	-0.07%
2020/10/12	6	26.28	4	26.41	26.15	2	4,650	0.04%
2020/10/08	18	27.60	15	27.40	27.30	3	4,665	0.06%
2020/10/06	0	0.00	1	27.30	27.40	-1	4,740	-0.02%
2020/10/05	0	0.00	1	26.95	26.90	-1	4,842	-0.02%
2020/09/29	1	26.65	0	0.00	26.70	1	5,026	0.02%
2020/09/28	1	26.90	1	27.05	26.90	0	5,716	0.00%
2020/09/25	1	26.60	5	27.03	26.25	-4	5,952	-0.07%
2020/09/24	1	27.70	0	0.00	27.35	1	6,373	0.02%
2020/09/23	0	0.00	5	28.80	28.25	-5	6,663	-0.08%
2020/09/22	1	28.10	5	28.42	28.25	-4	6,990	-0.06%
2020/09/21	12	29.18	0	0.00	29.10	12	7,095	0.17%
2020/09/15	25	31.73	27	31.42	30.65	-2	7,208	-0.03%
2020/09/14	7	31.08	4	31.99	30.70	3	7,299	0.04%
2020/09/11	4	30.10	5	30.18	30.25	-1	7,170	-0.01%
2020/09/10	3	30.00	12	30.48	29.80	-9	7,122	-0.13%
2020/09/09	12	29.23	13	29.64	29.30	-1	7,078	-0.01%
2020/09/08	1	28.50	4	29.06	28.80	-3	7,074	-0.04%
2020/09/07	4	29.98	3	28.95	28.85	1	7,080	0.01%
2020/09/04	21	29.90	14	30.13	29.95	7	7,055	0.10%
2020/09/03	17	30.34	14	30.60	30.10	3	7,016	0.04%
2020/09/02	4	31.05	23	30.20	31.10	-19	6,930	-0.27%
2020/09/01	2	28.15	8	28.50	28.30	-6	6,792	-0.09%
2020/08/31	0	0.00	4	27.93	27.95	-4	6,787	-0.06%
2020/08/27	11	27.66	0	0.00	27.40	11	6,824	0.16%
2020/08/26	3	28.40	13	28.29	28.20	-10	6,834	-0.15%
2020/08/25	5	27.75	6	28.23	27.70	-1	6,822	-0.01%
2020/08/24	6	27.39	1	27.30	27.45	5	6,819	0.07%
2020/08/21	2	27.28	0	0.00	27.75	2	6,827	0.03%
2020/08/20	19	27.87	23	26.06	25.80	-4	6,782	-0.06%
2020/08/19	66	29.98	53	29.06	28.60	13	6,700	0.19%
2020/08/18	16	30.66	9	30.94	30.85	7	6,735	0.10%
2020/08/17	7	31.84	20	32.71	31.55	-13	6,751	-0.19%
2020/08/14	25	31.87	10	31.95	31.80	15	6,747	0.22%
2020/08/13	11	32.74	24	32.30	33.05	-13	6,606	-0.20%
2020/08/12	3	29.85	11	29.45	30.10	-8	6,279	-0.13%
2020/08/06	1	28.50	3	28.20	28.20	-2	6,313	-0.03%
2020/08/05	4	29.35	16	29.50	29.15	-12	6,412	-0.19%
2020/08/04	9	28.68	5	28.82	28.85	4	6,458	0.06%
2020/08/03	0	0.00	1	28.20	28.20	-1	6,424	-0.02%
2020/07/31	3	28.50	9	28.39	28.35	-6	6,419	-0.09%
2020/07/30	11	27.50	1	27.80	27.75	10	6,375	0.16%
2020/07/29	8	26.91	8	27.23	27.30	0	6,357	0.00%
2020/07/28	25	26.75	36	26.98	26.60	-11	6,282	-0.18%
2020/07/27	48	30.27	37	29.66	28.85	11	6,184	0.18%
2020/07/24	28	32.52	22	32.88	31.80	6	6,070	0.10%
2020/07/23	5	31.91	4	31.35	31.20	1	5,660	0.02%
2020/07/22	35	32.20	38	32.13	31.75	-3	5,608	-0.05%
2020/07/21	12	31.58	12	31.12	31.75	0	5,490	0.00%
2020/07/20	3	28.42	4	29.75	30.20	-1	5,490	-0.02%
2020/07/17	10	29.67	29	29.60	29.25	-19	5,456	-0.35%
2020/07/16	11	29.14	6	30.17	30.55	5	5,427	0.09%
2020/07/15	8	29.51	13	30.71	29.55	-5	5,381	-0.09%
2020/07/14	2	31.03	1	31.85	30.75	1	5,345	0.02%
2020/07/13	5	31.65	0	0.00	31.50	5	5,304	0.09%
2020/07/10	19	31.55	5	31.23	31.50	14	5,255	0.27%
2020/07/09	3	34.52	1	35.80	34.00	2	5,149	0.04%
2020/07/08	1	34.75	2	34.88	35.25	-1	5,049	-0.02%
2020/07/07	45	36.03	19	36.17	35.35	26	4,966	0.52%
2020/07/06	6	34.98	4	34.49	35.30	2	4,304	0.05%
2020/07/03	12	31.58	30	30.99	32.10	-18	4,067	-0.44%
2020/07/02	31	27.96	21.5	28.58	29.20	9.5	3,614	0.26%
2020/07/01	25	26.03	23	25.73	26.55	2	3,275	0.06%
2020/06/30	10	24.23	9	24.52	24.25	1	2,928	0.03%
2020/06/24	3	23.35	8	23.59	23.30	-5	2,747	-0.18%
2020/06/23	6	23.00	0	0.00	23.05	6	2,692	0.22%
2020/06/22	0	0.00	7	24.35	23.45	-7	2,670	-0.26%
2020/06/19	4	24.03	17	23.44	24.35	-13	2,548	-0.51%
2020/06/18	12	22.33	0	0.00	22.15	12	2,359	0.51%
2020/06/17	7	22.29	22	22.43	22.10	-15	2,350	-0.64%
2020/06/16	54	22.00	34	21.99	22.15	20	2,328	0.86%
2020/06/15	6	21.30	7	21.90	21.30	-1	2,314	-0.04%
2020/06/10	0	0.00	146	22.04	22.35	-146	2,333	-6.26%	大賣/鉅額交易
2020/06/08	5	23.00	0	0.00	22.65	5	2,335	0.21%
2020/06/05	5	23.70	0	0.00	23.65	5	2,302	0.22%
2020/06/04	214	23.93	11	24.14	23.85	203	2,291	8.86%	大買/鉅額交易
2020/06/03	0	0.00	1	23.60	23.55	-1	2,250	-0.04%
2020/06/02	12	23.67	11	24.37	23.35	1	2,249	0.04%
2020/06/01	3	23.70	3	24.05	23.55	0	2,205	0.00%
2020/05/27	3	24.55	3	25.00	24.45	0	2,127	0.00%
2020/05/26	3	24.50	3	24.70	24.40	0	2,088	0.00%
2020/05/25	13	24.63	12	24.71	24.75	1	2,046	0.05%
2020/05/22	10	23.68	10	23.88	23.50	0	1,933	0.00%
2020/05/21	9	23.12	30	23.74	23.90	-21	1,837	-1.14%
2020/05/20	2	21.35	0	0.00	21.75	2	1,726	0.12%
2020/05/19	3	21.10	3	21.60	21.05	0	1,722	0.00%
2020/05/18	20	21.50	3	21.05	20.95	17	1,723	0.99%
2020/05/12	34	22.97	36	23.35	23.80	-2	1,517	-0.13%
2020/05/11	0	0.00	16	22.38	22.40	-16	1,391	-1.15%
2020/05/08	10	20.50	0	0.00	20.40	10	1,312	0.76%
2020/05/06	0	0.00	1	20.05	19.95	-1	1,284	-0.08%
2020/05/05	0	0.00	9	19.87	19.80	-9	1,278	-0.70%
2020/05/04	3	19.25	4	19.51	19.40	-1	1,264	-0.08%
2020/04/30	10	19.37	7	19.51	19.15	3	1,273	0.24%
2020/04/29	8	18.56	6	18.48	18.90	2	1,251	0.16%
2020/04/28	0	0.00	5	17.30	17.45	-5	1,228	-0.41%
2020/04/27	5	16.75	5	16.50	16.70	0	1,231	0.00%
2020/04/24	5	16.10	1	16.50	16.10	4	1,224	0.33%
2020/04/23	2	16.33	0	0.00	16.60	2	1,194	0.17%
2020/04/21	0	0.00	1	15.10	15.00	-1	1,177	-0.08%
2020/04/20	0	0.00	5	15.90	15.80	-5	1,237	-0.40%
2020/04/16	5	15.50	10	15.55	15.80	-5	1,261	-0.40%
2020/04/15	5	15.25	0	0.00	15.20	5	1,253	0.40%
2020/04/09	5	15.05	2	15.10	14.80	3	1,574	0.19%
2020/04/08	7	13.81	5	14.40	14.45	2	1,647	0.12%
2020/04/06	0	0.00	3	12.25	12.30	-3	1,984	-0.15%
2020/04/01	1	12.35	0	0.00	12.30	1	1,989	0.05%
2020/03/23	0	0.00	4	10.25	10.25	-4	2,125	-0.19%
2020/03/19	3	10.90	0	0.00	10.50	3	2,126	0.14%
2020/03/18	1	12.85	1	12.90	11.65	0	2,116	0.00%
2020/03/16	4	14.06	0	0.00	14.05	4	2,185	0.18%
2020/03/11	2	19.80	0	0.00	19.20	2	2,086	0.10%
2020/03/06	1	19.90	1	20.40	19.80	0	2,076	0.00%
2020/03/02	7	19.65	0	0.00	19.50	7	2,101	0.33%
2020/02/27	0	0.00	7	20.30	19.70	-7	2,111	-0.33%
2020/02/26	0	0.00	5	20.40	20.55	-5	2,114	-0.24%
2020/02/19	49	21.43	0	0.00	21.35	49	2,210	2.22%
2020/02/18	0	0.00	3	20.90	20.75	-3	2,194	-0.14%
2020/02/11	1	21.00	10	20.83	20.80	-9	2,270	-0.40%
2020/02/10	0	0.00	35	19.64	20.50	-35	2,299	-1.52%
2020/02/07	0	0.00	7	20.85	20.25	-7	2,345	-0.30%
2020/02/05	0	0.00	1	20.85	20.75	-1	2,487	-0.04%
2020/02/04	11	20.80	3	21.20	21.10	8	2,567	0.31%
2020/02/03	3	19.40	3	20.10	19.70	0	2,565	0.00%
2020/01/31	3	20.30	3	21.00	21.45	0	2,600	0.00%
2020/01/30	3	22.65	8	22.50	22.35	-5	2,811	-0.18%
2020/01/16	3	24.90	0	0.00	25.00	3	3,070	0.10%
2020/01/14	1	25.55	5	25.30	25.65	-4	3,036	-0.13%
2020/01/13	3	24.65	0	0.00	24.65	3	2,964	0.10%
2020/01/10	5	24.45	0	0.00	24.15	5	2,959	0.17%
2020/01/08	1	24.75	1	24.95	24.20	0	3,003	0.00%
2020/01/07	9	26.06	8	26.30	25.20	1	2,965	0.03%
2020/01/06	2	25.50	13	25.57	25.50	-11	2,817	-0.39%
2020/01/03	0	0.00	1	26.20	25.05	-1	2,734	-0.04%
2020/01/02	6	25.48	3	25.72	25.75	3	2,654	0.11%
2019/12/31	31	25.10	28.9	25.40	25.55	2.1	2,553	0.08%
2019/12/30	1	24.00	0	0.00	23.90	1	2,237	0.04%
2019/12/27	0	0.00	1	23.75	23.50	-1	2,207	-0.05%
2019/12/26	1	23.50	0	0.00	23.50	1	2,256	0.04%
2019/12/25	0	0.00	1	23.55	23.60	-1	2,248	-0.04%
2019/12/24	8	23.59	6	23.93	23.25	2	2,250	0.09%
2019/12/23	3	23.60	6	23.20	23.20	-3	2,242	-0.13%
2019/12/20	1	23.35	0	0.00	23.35	1	2,311	0.04%
2019/12/19	9	23.96	0	0.00	23.40	9	2,438	0.37%
2019/12/12	0	0.00	1	24.30	23.25	-1	2,349	-0.04%
2019/12/11	2	24.78	5	24.96	24.00	-3	2,311	-0.13%
2019/12/10	1	23.50	0	0.00	23.60	1	2,205	0.05%
2019/12/09	1	23.90	0	0.00	23.90	1	2,198	0.05%
2019/12/05	0	0.00	1	23.80	23.80	-1	2,186	-0.05%
2019/11/28	6	24.48	6	24.25	24.20	0	2,190	0.00%
2019/11/26	16	23.93	18	24.14	23.90	-2	2,162	-0.09%
2019/11/22	42	25.06	52	24.97	24.85	-10	2,135	-0.47%
2019/11/20	0	0.00	1	25.30	24.80	-1	2,110	-0.05%
2019/11/19	1	25.85	0	0.00	25.50	1	2,120	0.05%
2019/11/18	2	24.90	1	25.25	24.90	1	2,062	0.05%
2019/11/15	10	24.65	0	0.00	24.85	10	2,045	0.49%
2019/11/14	4	24.70	0	0.00	24.60	4	2,032	0.20%
2019/11/13	1	25.40	2	25.25	25.10	-1	2,016	-0.05%
2019/11/12	10	23.90	10	23.80	23.75	0	1,958	0.00%
2019/11/07	3	24.63	0	0.00	24.50	3	1,905	0.16%
2019/11/06	1	25.15	4	24.90	25.15	-3	1,866	-0.16%
2019/11/05	12	26.75	0	0.00	26.35	12	1,813	0.66%
2019/11/04	17	27.66	12	27.25	27.60	5	1,767	0.28%
2019/11/01	3	27.45	3	26.50	27.45	0	1,654	0.00%
2019/10/31	2	25.50	0	0.00	25.60	2	1,565	0.13%
2019/10/30	0	0.00	0.5	26.35	26.40	-0.5	1,532	-0.03%
2019/10/29	39	25.91	41	26.50	25.85	-2	1,464	-0.14%
2019/10/28	5	25.37	7	25.49	25.95	-2	1,234	-0.16%
2019/10/25	18	23.59	44	23.50	23.60	-26	1,054	-2.47%
2019/10/18	1	22.60	0	0.00	22.60	1	947	0.11%
2019/10/17	1	23.20	1	23.10	23.10	0	928	0.00%
2019/10/08	2	21.68	0	0.00	21.50	2	844	0.24%
2019/10/04	0	0.00	1	22.80	22.55	-1	854	-0.12%
2019/10/03	1	22.60	0	0.00	22.75	1	849	0.12%
2019/10/02	23	22.83	21	22.46	22.60	2	843	0.24%
2019/09/27	0	0.00	1	21.75	21.65	-1	832	-0.12%
2019/09/24	3	22.52	2	22.68	22.75	1	705	0.14%
2019/07/29	0	0.00	1	23.30	22.40	-1	596	-0.17%
2019/07/23	1	22.95	0	0.00	22.75	1	572	0.17%
2019/07/08	0	0.00	1	22.65	22.25	-1	614	-0.16%
2019/07/05	2	23.13	4	22.70	22.70	-2	606	-0.33%
2019/07/03	1	21.65	0	0.00	21.35	1	571	0.17%
2019/06/19	0	0.00	1	21.20	21.20	-1	658	-0.15%
2019/06/17	3	21.60	0	0.00	21.20	3	710	0.42%
2019/06/14	2	21.48	2	21.75	21.75	0	698	0.00%
2019/05/08	0	0.00	2	21.50	21.70	-2	1,415	-0.14%
2019/04/30	0	0.00	2	22.00	22.60	-2	1,432	-0.14%
2019/04/17	2	25.90	0	0.00	25.50	2	1,496	0.13%
2019/04/16	2	25.55	0	0.00	25.80	2	1,506	0.13%
2019/04/15	3	25.50	3	25.70	25.40	0	1,551	0.00%
2019/04/03	0	0.00	1	26.55	27.05	-1	1,656	-0.06%
2019/03/28	1	26.05	1	25.75	26.15	0	1,694	0.00%
2019/03/27	1	25.95	0	0.00	25.85	1	1,688	0.06%
2019/03/25	2	25.40	0	0.00	25.15	2	1,669	0.12%
2019/03/22	3	27.85	6	27.01	26.50	-3	1,647	-0.18%
2019/03/21	4	28.01	7	28.41	27.65	-3	1,621	-0.19%
2019/03/20	4	27.85	0	0.00	27.70	4	1,599	0.25%
2019/03/18	6	27.95	29	28.13	27.80	-23	1,586	-1.45%
2019/03/11	4	27.45	5	27.40	27.45	-1	1,661	-0.06%
2019/03/08	6	27.25	0	0.00	27.45	6	1,661	0.36%
2019/03/07	32	28.28	12	28.80	27.85	20	1,644	1.22%
2019/03/04	6	28.50	7	28.44	28.45	-1	1,556	-0.06%
2019/02/27	1	27.80	22	27.46	28.10	-21	1,531	-1.37%
2019/02/26	5	28.90	5	28.21	28.10	0	1,509	0.00%
2019/02/25	3	28.22	17	28.13	28.50	-14	1,456	-0.96%
2019/02/22	19	27.27	13	27.50	27.15	6	1,379	0.44%
2019/02/21	36	26.88	5	26.98	27.15	31	1,278	2.43%
2019/02/20	0	0.00	1	24.70	24.95	-1	1,096	-0.09%
2019/02/13	0	0.00	0	23.00	22.80	0	1,003	0.00%
2019/02/11	0	0.00	1	23.20	22.95	-1	1,045	-0.10%
2019/01/29	1	22.60	0	0.00	22.50	1	1,039	0.10%
2019/01/28	12	23.00	0	0.00	22.60	12	1,031	1.16%
2019/01/23	0	0.00	1	21.70	21.95	-1	1,014	-0.10%
2019/01/14	0	0.00	1	22.65	22.25	-1	986	-0.10%
2019/01/11	1	22.70	0	0.00	22.65	1	980	0.10%
2019/01/09	1	24.20	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	24.61	13	23.94	23.90	0	880	0.00%
2019/01/04	1	23.40	1	23.25	23.00	0	827	0.00%
2019/01/03	10	23.10	0	0.00	23.00	10	812	1.23%
2019/01/02	3	23.43	2	23.60	23.55	1	771	0.13%
2018/12/25	1	22.20	12	21.99	21.80	-11	670	-1.64%
2018/12/24	11	21.94	0	0.00	22.15	11	633	1.74%
2018/12/17	1	21.10	0	0.00	20.95	1	588	0.17%
2018/12/13	5	21.80	5	22.05	21.75	0	577	0.00%
2018/12/10	5	21.70	5	20.85	20.45	0	536	0.00%
2018/12/07	0	0.00	5	20.15	21.10	-5	496	-1.01%
2018/12/06	5	20.30	0	0.00	19.45	5	466	1.07%
2018/12/05	0	0.00	3	21.30	21.40	-3	454	-0.66%
2018/12/04	4	20.73	9	21.56	21.50	-5	409	-1.22%
2018/12/03	5	20.15	0	0.00	20.00	5	388	1.29%
2018/11/22	0	0.00	5	18.90	18.00	-5	358	-1.39%
2018/11/20	5	17.85	0	0.00	17.95	5	348	1.44%
2018/10/25	1	15.50	0	0.00	15.55	1	336	0.30%
2018/10/11	0	0.00	1	17.30	17.30	-1	391	-0.26%
2018/08/27	0	0.00	1	22.10	22.60	-1	1,245	-0.08%
2018/08/23	1	22.60	0	0.00	22.60	1	1,301	0.08%
2018/08/17	1	22.65	0	0.00	22.20	1	1,343	0.07%
2018/08/16	0	0.00	1	21.85	22.25	-1	1,342	-0.07%
2018/08/13	0	0.00	3	23.10	22.70	-3	1,351	-0.22%
2018/08/07	0	0.00	2	25.15	24.55	-2	1,342	-0.15%
2018/08/06	0	0.00	3	25.55	25.15	-3	1,339	-0.22%
2018/07/18	2	26.85	1	27.25	26.40	1	1,374	0.07%
2018/07/16	0	0.00	5	25.96	25.80	-5	1,326	-0.38%
2018/07/04	3	26.03	3	26.15	26.45	0	1,347	0.00%
2018/07/02	1	29.85	3	29.08	27.50	-2	1,337	-0.15%
2018/06/29	5	27.55	2	27.85	28.20	3	1,264	0.24%
2018/06/14	0	0.00	1	29.50	29.25	-1	1,349	-0.07%
2018/06/12	2	31.08	0	0.00	30.60	2	1,302	0.15%
2018/06/11	6	30.11	0	0.00	30.05	6	1,241	0.48%
2018/06/08	6	31.29	4	31.26	30.70	2	1,223	0.16%
2018/06/06	4	30.33	3	30.52	30.10	1	1,089	0.09%
2018/06/05	1	30.00	1	30.40	29.50	0	1,049	0.00%
2018/06/04	4	30.44	3	30.15	30.60	1	993	0.10%
2018/06/01	3	27.35	2	27.95	28.05	1	854	0.12%
2018/05/28	0	0.00	1	25.70	27.05	-1	769	-0.13%
2018/05/09	1	24.60	3	25.05	24.50	-2	883	-0.23%
2018/05/07	3	24.15	0	0.00	23.65	3	943	0.32%
2018/04/26	0	0.00	1	24.40	24.40	-1	1,029	-0.10%
2018/04/24	15	27.60	1	26.25	26.40	14	1,027	1.36%
2018/04/23	0	27.90	0	0.00	27.40	0	1,028	0.00%
2018/04/18	0	0.00	1	26.75	26.80	-1	1,047	-0.10%
2018/04/17	0	0.00	2	26.80	26.75	-2	1,084	-0.18%
2018/04/12	2	28.68	0	0.00	28.70	2	1,097	0.18%
2018/04/11	1	29.10	0	0.00	29.10	1	1,103	0.09%
2018/04/10	0	0.00	3	27.90	27.65	-3	1,098	-0.27%
2018/03/31	0	0.00	6	29.05	29.35	-6	1,132	-0.53%
2018/03/30	0	0.00	2	29.58	29.25	-2	1,161	-0.17%
2018/03/29	4	30.48	0	0.00	29.95	4	1,310	0.31%
2018/03/28	8	30.63	1	31.00	30.80	7	1,362	0.51%
2018/03/27	5	30.37	7	30.26	30.55	-2	1,417	-0.14%
2018/03/26	2	27.60	0	0.00	27.80	2	1,389	0.14%
2018/03/23	2	27.75	3	27.40	27.70	-1	1,478	-0.07%
2018/03/22	3	29.45	0	0.00	28.95	3	1,480	0.20%
2018/03/15	1	29.40	0	0.00	29.35	1	1,590	0.06%
2018/03/05	0	0.00	3	28.90	28.70	-3	2,714	-0.11%
2018/02/27	3	29.90	0	0.00	29.70	3	2,961	0.10%
2018/02/23	0	0.00	1	29.40	29.50	-1	2,959	-0.03%
2018/02/22	0	0.00	1	29.40	29.60	-1	2,953	-0.03%
2018/02/09	4	28.25	0	0.00	28.85	4	2,928	0.14%
2018/02/06	1	30.60	20	32.00	30.65	-19	2,903	-0.65%
2018/02/05	1	33.95	0	0.00	33.95	1	2,875	0.03%
2018/02/02	0	0.00	2	35.20	34.90	-2	2,883	-0.07%
2018/02/01	23	36.48	1	37.00	36.05	22	2,876	0.76%
2018/01/30	0	0.00	1	35.35	35.35	-1	2,811	-0.04%
2018/01/29	0	0.00	1	35.70	35.70	-1	2,777	-0.04%
2018/01/25	2	35.05	2	34.90	35.05	0	2,736	0.00%
2018/01/12	11	33.25	10	33.10	33.20	1	2,666	0.04%
2018/01/11	2	33.03	14	31.92	33.65	-12	2,656	-0.45%
2018/01/10	2	33.10	0	0.00	32.65	2	2,618	0.08%
2018/01/04	0	0.00	1	34.75	35.10	-1	2,596	-0.04%
2018/01/03	3	34.20	3	34.10	34.15	0	2,574	0.00%