華星光 (4979)-群益金鼎-敦南券商分點個股進出

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

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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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	7	152.93	5	152.90	153.00	2	19,420	0.01%
2024/11/19	8	147.00	8	144.00	147.50	0	19,472	0.00%
2024/11/18	0	0.00	1	144.50	141.00	-1	19,553	-0.01%
2024/11/15	70	147.26	71	151.99	146.00	-1	19,574	-0.01%
2024/11/14	12	153.63	14	153.82	152.00	-2	19,410	-0.01%
2024/11/13	63.9	155.03	30	153.00	149.50	33.9	19,192	0.18%
2024/11/12	11	156.45	12	156.71	157.50	-1	18,911	-0.01%
2024/11/11	67	158.16	74.2	158.05	157.50	-7.2	18,964	-0.04%
2024/11/08	15	159.37	46.3	160.06	159.00	-31.3	18,684	-0.17%
2024/11/07	4	152.88	3.1	152.75	150.00	0.9	18,117	0.00%
2024/11/06	4	150.63	1	149.50	151.50	3	17,935	0.02%
2024/11/05	5	147.50	10	146.80	147.00	-5	17,804	-0.03%
2024/11/04	13	145.65	10	145.00	147.50	3	17,688	0.02%
2024/11/01	2	136.50	2	137.00	142.50	0	17,533	0.00%
2024/10/30	4	138.75	4	139.00	139.50	0	17,470	0.00%
2024/10/29	8	138.00	8.1	140.97	141.00	-0.1	17,387	0.00%
2024/10/28	2.3	137.90	1	139.00	142.50	1.3	17,240	0.01%
2024/10/25	2	142.75	1	146.00	142.00	1	17,127	0.01%
2024/10/24	61.1	143.50	61.1	148.23	143.00	0.1	17,102	0.00%
2024/10/23	7.2	149.18	8	148.06	151.00	-0.9	16,932	-0.01%
2024/10/22	7	146.00	7.1	147.76	145.50	-0.1	16,736	0.00%
2024/10/21	5	146.10	1	143.50	143.50	4	16,512	0.02%
2024/10/18	7.2	151.06	14	150.21	145.00	-6.8	16,332	-0.04%
2024/10/17	13	153.38	27	153.26	154.00	-14	15,905	-0.09%
2024/10/16	44	155.49	17	155.12	154.50	27	15,738	0.17%
2024/10/15	67	162.30	106	163.15	156.50	-39	15,472	-0.25%	大賣/
2024/10/14	34	153.21	9	157.61	158.00	25	14,676	0.17%
2024/10/11	8.1	156.41	9	157.61	154.00	-0.9	14,277	-0.01%
2024/10/09	16	157.06	22	157.41	154.00	-6	13,921	-0.04%
2024/10/08	28	155.18	28.3	156.32	151.50	-0.3	13,472	0.00%
2024/10/07	13	158.27	16	158.59	156.00	-3	13,112	-0.02%
2024/10/04	46	155.40	27	155.61	155.00	19	12,652	0.15%
2024/10/01	79.3	150.40	63.3	150.50	154.50	16	12,026	0.13%
2024/09/30	23	144.02	9	143.44	144.50	14	11,235	0.12%
2024/09/27	48	153.40	66.4	153.77	142.00	-18.4	11,001	-0.17%
2024/09/26	4	147.00	4.1	146.00	150.00	-0.1	9,963	0.00%
2024/09/25	14	143.11	10	143.50	142.00	4	9,515	0.04%
2024/09/24	4	142.63	3.4	142.00	141.50	0.6	9,069	0.01%
2024/09/23	22.2	145.88	24	147.02	141.00	-1.9	8,767	-0.02%
2024/09/20	14	143.14	11	145.50	141.50	3	8,212	0.04%
2024/09/19	51	134.75	24	141.33	144.50	27	7,931	0.34%
2024/09/18	27	136.07	32	135.02	135.50	-5	7,478	-0.07%
2024/09/16	1	129.50	36	130.32	128.00	-35	6,933	-0.50%
2024/09/13	64.3	132.39	64	131.77	132.50	0.2	6,859	0.00%
2024/09/12	72	121.67	40.1	121.53	129.00	31.9	6,422	0.50%
2024/09/11	24.5	119.40	23	119.91	117.50	1.5	6,146	0.02%
2024/09/10	20	120.38	23	119.98	117.50	-3	5,789	-0.05%
2024/09/09	3	112.83	8	113.38	113.50	-5	5,352	-0.09%
2024/09/06	3	106.33	4	106.88	103.50	-1	5,273	-0.02%
2024/09/05	4	106.88	1	110.00	106.00	3	5,440	0.06%
2024/09/04	1	111.00	2	106.50	106.00	-1	5,549	-0.02%
2024/09/03	11	113.23	10	112.00	110.50	1	5,539	0.02%
2024/09/02	25	116.20	22	114.91	116.00	3	5,551	0.05%
2024/08/30	5	112.60	4	113.50	116.50	1	5,469	0.02%
2024/08/29	2	116.50	2	115.00	115.00	0	5,358	0.00%
2024/08/28	2	114.50	1	114.50	115.00	1	5,370	0.02%
2024/08/27	1	111.50	0	0.00	111.50	1	5,390	0.02%
2024/08/26	2	111.50	0.1	113.50	111.00	1.9	5,345	0.04%
2024/08/23	1	114.50	1	115.50	115.00	0	5,424	0.00%
2024/08/22	1.1	114.50	2	114.00	114.00	-1	5,471	-0.02%
2024/08/21	4	115.63	5	116.70	114.00	-1	5,659	-0.02%
2024/08/20	24	112.25	19	112.76	111.50	5	5,825	0.09%
2024/08/19	3	111.00	5	108.90	112.00	-2	6,035	-0.03%
2024/08/15	0	0.00	1	98.90	98.70	-1	5,989	-0.02%
2024/08/14	0	0.00	1	100.00	97.30	-1	5,952	-0.02%
2024/08/13	44	97.15	42	98.48	96.90	2	5,883	0.03%
2024/08/12	0	0.00	1	94.90	100.00	-1	5,681	-0.02%
2024/08/09	2	91.10	4	92.80	91.00	-2	5,620	-0.04%
2024/08/08	2	94.40	0	0.00	93.00	2	5,500	0.04%
2024/08/06	1	84.80	1	88.00	81.60	0	5,423	0.00%
2024/08/05	2	91.15	0	0.00	89.40	2	5,460	0.04%
2024/08/02	1	99.50	1	102.00	99.30	0	5,544	0.00%
2024/07/31	2	107.25	1	105.50	104.00	1	5,560	0.02%
2024/07/30	2.3	102.06	0	0.00	103.50	2.3	5,555	0.04%
2024/07/29	0.2	106.00	4	105.75	103.00	-3.8	5,518	-0.07%
2024/07/26	3	108.50	3	108.67	108.50	0	5,504	0.00%
2024/07/23	0	0.00	0.2	113.50	113.00	-0.2	5,525	0.00%
2024/07/22	12.2	120.34	39	116.46	116.00	-26.9	5,528	-0.49%
2024/07/19	4	126.63	0	0.00	126.00	4	5,531	0.07%
2024/07/18	0.2	129.50	0	0.00	128.00	0.2	5,522	0.00%
2024/07/17	11	132.68	21	132.19	132.50	-10	5,522	-0.18%
2024/07/16	4	127.25	0	0.00	127.50	4	5,463	0.07%
2024/07/15	0	0.00	1	127.50	126.00	-1	5,521	-0.02%
2024/07/11	6	133.42	5	133.49	133.50	1	5,675	0.02%
2024/07/10	12	133.04	13	133.65	132.50	-1	5,736	-0.02%
2024/07/09	5	126.50	7	128.79	129.00	-2	5,611	-0.04%
2024/07/08	10	126.05	8	125.81	125.50	2	5,582	0.04%
2024/07/05	3	127.33	3	129.50	128.50	0	5,590	0.00%
2024/07/04	0	0.00	3	126.00	124.00	-3	5,609	-0.05%
2024/07/03	3	128.00	3	125.50	125.50	0	5,588	0.00%
2024/07/02	0	0.00	3	127.50	127.50	-3	5,578	-0.05%
2024/07/01	1	127.50	5	126.50	126.50	-4	5,585	-0.07%
2024/06/28	0.1	126.50	2	125.25	126.50	-1.9	5,609	-0.03%
2024/06/27	1	125.50	1	124.00	123.50	0	5,653	0.00%
2024/06/26	10	126.70	4	126.00	125.50	6	5,675	0.11%
2024/06/25	3	125.50	4	126.25	126.00	-1	5,709	-0.02%
2024/06/24	24	130.69	13.1	125.89	126.50	10.9	5,848	0.19%
2024/06/21	0.1	138.00	3	136.50	136.00	-3	5,955	-0.05%
2024/06/20	14	136.18	2	137.75	138.50	12	5,966	0.20%
2024/06/19	14	140.68	14	135.89	135.50	0	5,941	0.00%
2024/06/18	6	145.17	3	142.33	140.50	3	5,906	0.05%
2024/06/17	18	139.75	17	139.71	139.50	1	5,849	0.02%
2024/06/14	3	145.20	7	143.43	142.50	-4	5,803	-0.07%
2024/06/13	13	144.85	12	145.88	146.00	1	5,682	0.02%
2024/06/12	16	146.56	16	147.34	145.00	0	5,682	0.00%
2024/06/11	6	139.67	15	143.17	141.00	-9	5,536	-0.16%
2024/06/07	22	137.55	11	136.36	136.00	11	5,495	0.20%
2024/06/06	10	135.20	11	138.27	138.00	-1	5,504	-0.02%
2024/06/05	15	135.20	10	133.50	133.50	5	5,504	0.09%
2024/06/03	3.2	135.71	4	137.85	139.00	-0.9	5,778	-0.02%
2024/05/31	2.1	135.10	2	136.75	131.50	0.1	5,711	0.00%
2024/05/30	2	143.02	2.3	142.39	141.50	-0.2	5,633	0.00%
2024/05/29	7	147.57	11	145.86	145.50	-4	5,749	-0.07%
2024/05/28	2	149.50	0	0.00	148.00	2	5,636	0.04%
2024/05/27	6.3	150.60	5.1	148.93	149.00	1.2	5,556	0.02%
2024/05/24	15	140.87	13	139.85	139.50	2	5,604	0.04%
2024/05/23	22	137.82	36.2	138.56	143.50	-14.2	5,415	-0.26%
2024/05/22	3	127.67	4	128.00	130.50	-1	5,258	-0.02%
2024/05/21	0	0.00	0.4	118.50	119.00	-0.4	5,254	-0.01%
2024/05/17	1	119.01	0	0.00	119.50	1	6,082	0.02%
2024/05/16	1	123.00	2	122.50	120.00	-1	6,280	-0.02%
2024/05/15	3	123.33	2	123.75	123.00	1	6,356	0.02%
2024/05/13	0	0.00	1	122.50	121.50	-1	6,478	-0.02%
2024/05/10	5	121.70	1	121.50	120.50	4	6,533	0.06%
2024/05/09	5	127.80	10	127.30	124.00	-5	6,567	-0.08%
2024/05/08	2.4	124.33	2	124.25	125.50	0.4	6,492	0.01%
2024/05/07	2	121.00	0	0.00	118.00	2	6,433	0.03%
2024/05/06	0.1	118.50	0	0.00	118.00	0.1	6,449	0.00%
2024/05/03	1.1	120.45	0	0.00	120.00	1.1	6,445	0.02%
2024/04/29	5	120.10	5	117.80	120.00	0	6,604	0.00%
2024/04/26	4	116.00	3	118.00	115.00	1	6,617	0.02%
2024/04/22	2	114.00	0	0.00	111.00	2	7,104	0.03%
2024/04/19	7	117.79	8	119.00	118.00	-1	7,153	-0.01%
2024/04/18	6	120.58	7	120.43	122.00	-1	7,281	-0.01%
2024/04/17	10	112.95	21	115.26	118.50	-11	7,544	-0.15%
2024/04/16	12.3	109.61	6	108.25	108.00	6.3	7,667	0.08%
2024/04/15	6	121.17	0	0.00	119.50	6	7,601	0.08%
2024/04/12	1	127.00	0	0.00	126.50	1	7,661	0.01%
2024/04/11	2	129.00	0	0.00	126.50	2	7,811	0.03%
2024/04/10	3	129.00	2	126.50	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	0	0.00	1	124.50	123.50	-1	7,997	-0.01%
2024/04/02	1	130.50	1	127.50	130.50	0	8,341	0.00%
2024/04/01	4	127.12	5.1	128.32	129.00	-1.1	8,479	-0.01%
2024/03/29	6	124.00	6	122.67	124.00	0	8,603	0.00%
2024/03/28	3.1	122.18	3	120.67	122.00	0.1	8,650	0.00%
2024/03/27	8.5	121.27	14	121.50	120.50	-5.5	8,756	-0.06%
2024/03/26	13.4	131.98	0	0.00	130.00	13.4	8,752	0.15%
2024/03/25	0	141.00	2	143.75	144.00	-2	8,709	-0.02%
2024/03/22	1	138.50	1	140.00	139.00	0	8,783	0.00%
2024/03/21	8.1	139.13	11.2	139.23	138.00	-3.1	8,806	-0.03%
2024/03/20	2.1	143.02	4	146.50	141.00	-1.9	8,816	-0.02%
2024/03/19	1	147.00	5	149.10	147.00	-4	8,862	-0.05%
2024/03/18	1	148.50	2	149.25	148.00	-1	8,978	-0.01%
2024/03/15	4	148.25	6	148.75	148.50	-2	9,251	-0.02%
2024/03/14	1.2	148.42	0	0.00	147.50	1.2	9,831	0.01%
2024/03/13	6	154.25	3	158.33	151.50	3	10,057	0.03%
2024/03/12	0	154.92	2	152.00	154.50	-2	9,991	-0.02%
2024/03/11	0	0.00	1	148.00	154.50	-1	10,105	-0.01%
2024/03/08	6	146.83	7	149.14	148.50	-1	10,127	-0.01%
2024/03/07	15	162.70	14	163.75	155.00	1	10,062	0.01%
2024/03/06	8	158.81	13	159.62	158.00	-5	10,002	-0.05%
2024/03/05	3	163.17	3	162.67	162.00	0	10,160	0.00%
2024/03/04	5	160.30	6.1	163.68	164.50	-1.1	10,361	-0.01%
2024/03/01	3	157.00	2	157.50	156.00	1	10,240	0.01%
2024/02/29	1.1	155.45	1	156.00	156.00	0.1	10,254	0.00%
2024/02/27	41.2	161.23	34	159.12	157.00	7.2	10,264	0.07%
2024/02/26	28	169.20	22.1	169.03	169.00	5.9	10,059	0.06%
2024/02/23	18	166.64	48.2	166.32	165.00	-30.2	9,991	-0.30%
2024/02/22	36	165.28	42	163.62	162.50	-6	10,087	-0.06%
2024/02/21	46	168.12	44	167.63	164.50	2	9,981	0.02%
2024/02/20	73	160.96	75	161.81	161.00	-2	9,819	-0.02%
2024/02/19	22	153.75	18	155.64	155.00	4	9,389	0.04%
2024/02/16	12	149.79	18	150.28	151.00	-6	9,275	-0.06%
2024/02/15	20	148.20	20	150.80	149.50	0	9,195	0.00%
2024/02/05	9	145.17	9	145.33	144.50	0	9,111	0.00%
2024/02/02	19	147.16	15	146.30	145.00	4	9,144	0.04%
2024/02/01	4	144.75	2	146.00	146.00	2	9,201	0.02%
2024/01/31	6	142.92	7	144.57	144.00	-1	9,189	-0.01%
2024/01/30	8	142.94	10.1	143.46	143.50	-2.1	9,159	-0.02%
2024/01/29	2	140.50	2	142.25	141.50	0	9,156	0.00%
2024/01/25	33	140.67	1	142.50	140.00	32	9,200	0.35%
2024/01/24	6.2	145.81	12	147.21	143.00	-5.8	9,279	-0.06%
2024/01/23	15	145.23	16.1	146.77	145.50	-1.1	9,467	-0.01%
2024/01/22	2	142.50	10	140.90	142.50	-8	9,501	-0.08%
2024/01/19	4	139.88	16	138.81	139.00	-12	9,717	-0.12%
2024/01/18	10	140.66	9	144.11	138.50	1	9,821	0.01%
2024/01/17	22	151.75	11	153.23	150.00	11	9,799	0.11%
2024/01/16	3	150.00	0	0.00	149.50	3	10,251	0.03%
2024/01/15	1	154.00	1	154.50	151.00	0	10,264	0.00%
2024/01/12	4	152.13	3.2	152.39	151.00	0.9	10,324	0.01%
2024/01/11	7	150.43	17	151.26	155.00	-10	10,410	-0.10%
2024/01/10	12	143.13	13.1	143.15	143.50	-1.1	10,287	-0.01%
2024/01/09	2	139.75	0.3	141.50	138.50	1.7	10,458	0.02%
2024/01/05	4	144.75	4	144.50	143.00	0	11,319	0.00%
2024/01/04	0	0.00	0	139.50	141.00	0	11,466	0.00%
2024/01/03	0.1	141.00	1	139.50	139.00	-0.9	11,586	-0.01%
2024/01/02	5	139.40	3	139.67	140.50	2	11,620	0.02%
2023/12/29	18	143.73	15	144.67	144.00	3	11,662	0.03%
2023/12/28	4.1	152.46	3	154.83	146.00	1.1	11,708	0.01%
2023/12/27	15	158.77	2	162.00	157.00	13	11,662	0.11%
2023/12/26	6.1	159.74	12	159.63	165.00	-5.9	11,805	-0.05%
2023/12/25	6	164.08	3	168.50	162.00	3	11,891	0.03%
2023/12/22	17	172.15	46.2	170.79	168.50	-29.2	12,316	-0.24%
2023/12/21	22	172.77	22	175.30	174.00	0	12,485	0.00%
2023/12/20	20	171.93	23.1	173.36	172.50	-3.1	12,573	-0.02%
2023/12/19	6.2	164.65	5	165.10	167.00	1.2	12,762	0.01%
2023/12/18	4.1	160.49	0	0.00	161.00	4.1	13,028	0.03%
2023/12/14	0	0.00	0	168.00	166.50	0	14,011	0.00%
2023/12/13	1	166.00	3	166.50	165.50	-2	14,488	-0.01%
2023/12/12	20	174.05	2	169.50	169.50	18	14,375	0.13%
2023/12/11	29	182.33	47	181.04	178.50	-18	14,695	-0.12%
2023/12/08	20	176.30	10	177.05	177.50	10	14,104	0.07%
2023/12/07	7	171.93	2	171.50	172.00	5	13,825	0.04%
2023/12/06	21	171.98	22.5	172.78	172.00	-1.5	13,774	-0.01%
2023/12/05	1	174.00	0	169.00	174.50	1	13,622	0.01%
2023/12/04	1	174.00	0	0.00	170.50	1	13,532	0.01%
2023/12/01	4	170.13	1	170.00	171.00	3	13,401	0.02%
2023/11/30	5	173.40	4	173.00	174.00	1	13,284	0.01%
2023/11/29	3	168.67	6	167.17	167.00	-3	13,092	-0.02%
2023/11/27	3	159.00	3	158.00	158.50	0	12,786	0.00%
2023/11/24	0	0.00	1	163.00	161.00	-1	12,997	-0.01%
2023/11/22	13	165.54	7	166.57	165.50	6	13,298	0.05%
2023/11/21	11.1	168.91	14	171.18	170.00	-2.9	13,415	-0.02%
2023/11/20	0.3	159.50	0	0.00	158.50	0.3	13,478	0.00%
2023/11/17	9.5	162.58	6	160.17	160.00	3.5	13,757	0.03%
2023/11/16	2	170.50	2	172.25	170.00	0	13,955	0.00%
2023/11/15	9	173.83	1	173.00	171.00	8	13,951	0.06%
2023/11/14	0	0.00	3	176.00	176.50	-3	13,895	-0.02%
2023/11/13	0	0.00	5	173.80	174.00	-5	13,897	-0.04%
2023/11/10	2	174.50	2	171.50	172.00	0	13,881	0.00%
2023/11/09	3	175.17	7.2	173.35	181.50	-4.2	13,838	-0.03%
2023/11/08	2	180.00	5	182.10	185.00	-3	13,719	-0.02%
2023/11/07	1	175.00	1	178.00	178.00	0	13,695	0.00%
2023/11/06	2	171.75	2	174.25	176.00	0	13,672	0.00%
2023/11/03	1	173.00	0.1	172.45	168.50	0.9	13,643	0.01%
2023/11/02	1	163.50	4	166.25	168.00	-3	13,617	-0.02%
2023/11/01	0.1	165.51	2	158.00	166.00	-1.9	13,635	-0.01%
2023/10/31	45	155.56	43	156.30	153.50	2	13,517	0.01%
2023/10/30	14	157.46	20.1	157.48	160.00	-6.1	13,589	-0.04%
2023/10/27	9	156.44	10	158.50	156.00	-1	13,992	-0.01%
2023/10/26	18	153.25	21	153.98	152.50	-3	14,340	-0.02%
2023/10/25	9	155.00	5	155.60	152.50	4	14,533	0.03%
2023/10/24	41	159.00	37	160.05	158.00	4	14,860	0.03%
2023/10/23	9	153.22	7	153.71	154.00	2	14,338	0.01%
2023/10/20	11	151.73	12	152.63	152.50	-1	14,326	-0.01%
2023/10/19	16	156.53	16	155.13	155.50	0	14,217	0.00%
2023/10/18	8	152.81	8	153.31	156.00	0	13,995	0.00%
2023/10/17	43.1	155.22	42	156.25	152.50	1.1	13,801	0.01%
2023/10/16	20	155.03	13	156.62	156.50	7	13,476	0.05%
2023/10/13	63.1	156.40	63	155.64	151.50	0.1	13,271	0.00%
2023/10/12	3	147.99	7	150.64	153.00	-4	12,622	-0.03%
2023/10/11	5	139.90	3	137.83	139.50	2	12,368	0.02%
2023/10/06	6	138.92	11	139.95	138.50	-5	12,263	-0.04%
2023/10/05	17	140.65	9	139.61	138.50	8	12,195	0.07%
2023/10/04	4	140.25	6.1	139.80	141.50	-2.1	12,040	-0.02%
2023/10/03	12	139.04	12	139.63	137.00	0	12,275	0.00%
2023/10/02	15	142.27	12	138.80	138.00	3	12,863	0.02%
2023/09/28	17	143.76	14	143.79	143.00	3	13,267	0.02%
2023/09/27	36.1	142.62	39	142.94	144.00	-2.9	13,517	-0.02%
2023/09/26	16	134.88	16	135.15	134.50	0	13,603	0.00%
2023/09/25	14	130.93	15	132.03	133.00	-1	13,526	-0.01%
2023/09/22	19	129.03	18	130.00	133.00	1	13,849	0.01%
2023/09/21	22	125.82	25	125.74	125.50	-3	14,184	-0.02%
2023/09/20	13	129.73	17	129.44	131.00	-4	14,044	-0.03%
2023/09/19	36	136.87	35.1	135.34	128.00	0.9	13,901	0.01%
2023/09/18	16.1	145.06	14	145.57	142.00	2.1	13,496	0.02%
2023/09/15	3	157.50	0	157.50	157.50	3	13,461	0.02%
2023/09/14	29	178.33	36.6	175.22	175.00	-7.5	13,913	-0.05%
2023/09/11	1	160.00	2	162.50	162.50	-1	14,403	-0.01%
2023/09/08	2	168.00	0	0.00	168.00	2	14,773	0.01%
2023/09/06	1.2	168.85	0	0.00	166.50	1.2	15,807	0.01%
2023/09/05	0	0.00	2	166.00	167.00	-2	16,290	-0.01%
2023/09/04	0	0.00	2.2	167.52	168.00	-2.2	16,634	-0.01%
2023/08/31	0	0.00	6	158.17	156.50	-6	17,584	-0.03%
2023/08/30	13	157.93	5	156.90	157.00	8	18,058	0.04%
2023/08/29	13	158.06	15.1	157.45	160.00	-2.1	18,805	-0.01%
2023/08/28	39	149.24	37	145.99	150.00	2	19,221	0.01%
2023/08/25	8.3	162.51	7	163.00	157.00	1.3	19,358	0.01%
2023/08/24	50.1	171.83	37	170.96	174.00	13.1	19,910	0.07%
2023/08/23	25	167.90	26	166.25	166.00	-1	20,112	0.00%
2023/08/22	22	171.38	19	172.03	160.00	3	20,234	0.01%
2023/08/21	2	165.00	0	0.00	167.00	2	19,873	0.01%
2023/08/18	2	161.00	1	164.00	159.00	1	19,897	0.01%
2023/08/16	0	0.00	2	163.00	167.00	-2	20,088	-0.01%
2023/08/14	1	140.00	0	0.00	146.50	1	20,277	0.00%
2023/08/11	1	140.00	15	140.00	141.00	-14	20,308	-0.07%
2023/08/10	0	0.00	0	133.50	133.50	0	20,358	0.00%
2023/08/09	0	0.00	1	152.00	148.00	-1	20,442	0.00%
2023/08/08	0	155.00	0	0.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	1.6	148.03	151.00	-1.6	20,689	-0.01%
2023/08/02	19.1	165.78	17.7	166.01	155.00	1.4	21,105	0.01%
2023/08/01	19.2	175.27	107.1	179.19	172.00	-87.9	20,906	-0.42%	大賣/
2023/07/31	21.7	197.25	26	195.29	179.00	-4.3	20,525	-0.02%
2023/07/28	86	188.65	29	190.50	198.50	57	20,047	0.28%
2023/07/27	33.1	180.18	30.3	182.30	180.50	2.8	19,880	0.01%
2023/07/26	8	180.88	59	181.95	179.00	-51	19,433	-0.26%
2023/07/25	1.3	189.23	5	189.10	177.00	-3.7	19,656	-0.02%
2023/07/24	3	182.00	3	185.17	187.00	0	19,780	0.00%
2023/07/21	4	171.88	3.1	172.38	177.50	1	19,954	0.00%
2023/07/20	0	168.00	7.1	162.62	169.50	-7.1	20,169	-0.04%
2023/07/19	2	156.00	2.2	154.32	154.50	-0.2	20,258	0.00%
2023/07/18	39.1	164.65	2.5	156.70	151.50	36.6	20,636	0.18%
2023/07/17	32	169.33	4	168.38	168.00	28	20,891	0.13%
2023/07/14	2	166.00	8	164.44	171.00	-6	21,644	-0.03%
2023/07/13	14	156.64	7.2	159.76	155.50	6.8	21,909	0.03%
2023/07/12	0.1	142.00	0	0.00	149.00	0.1	21,976	0.00%
2023/07/11	0.2	143.00	5	141.00	140.00	-4.8	22,120	-0.02%
2023/07/10	32	146.03	23	144.41	135.50	9	22,570	0.04%
2023/07/07	30.2	137.51	27	134.24	139.50	3.2	22,534	0.01%
2023/07/06	51	131.16	68.3	128.89	127.00	-17.3	22,047	-0.08%
2023/07/05	60	126.42	49	127.11	125.50	11	21,434	0.05%
2023/07/04	36	118.69	46.1	120.24	125.50	-10.1	21,112	-0.05%
2023/07/03	7	111.71	36	110.81	114.50	-29	20,806	-0.14%
2023/06/30	38	100.44	39	101.24	104.50	-1	20,712	0.00%
2023/06/29	105	98.04	108	98.79	98.70	-3	20,341	-0.01%	大買/大賣/
2023/06/28	1	96.10	8	93.86	97.90	-7	19,893	-0.04%
2023/06/27	61	87.64	88	88.69	89.00	-27	20,094	-0.13%
2023/06/26	83	89.26	26	90.10	90.10	57	19,866	0.29%
2023/06/21	109.2	90.26	91	89.93	92.20	18.2	19,708	0.09%	大買/
2023/06/20	92	88.07	52.1	87.87	88.60	39.9	19,208	0.21%
2023/06/19	31	89.85	27	90.34	90.70	4	18,768	0.02%
2023/06/16	34	89.46	40.2	89.56	92.10	-6.2	18,565	-0.03%
2023/06/15	23	84.17	16	82.93	84.80	7	18,196	0.04%
2023/06/14	9	82.42	34.3	80.59	84.30	-25.3	18,049	-0.14%
2023/06/13	61	78.70	38	79.77	79.40	23	17,765	0.13%
2023/06/12	61	77.16	79	77.25	76.50	-18	17,286	-0.10%
2023/06/09	25	72.78	25.2	73.27	76.40	-0.2	16,832	0.00%
2023/06/08	17	69.01	16	69.74	69.50	1	16,464	0.01%
2023/06/07	38	68.24	40.5	68.77	70.40	-2.5	16,277	-0.02%
2023/06/06	43	64.16	31	64.75	65.50	12	15,799	0.08%
2023/06/05	39	65.39	39	65.89	65.00	0	15,654	0.00%
2023/06/02	76	64.26	100.5	64.27	64.00	-24.5	15,416	-0.16%
2023/06/01	28	61.77	44.5	60.97	63.30	-16.5	14,530	-0.11%
2023/05/31	32	58.90	42	58.87	57.60	-10	13,933	-0.07%
2023/05/30	86	57.40	78	57.75	57.40	8	13,599	0.06%
2023/05/29	31	54.62	35	55.20	56.50	-4	12,844	-0.03%
2023/05/26	12	50.99	23	51.09	51.40	-11	12,316	-0.09%
2023/05/25	13	47.28	11	47.27	47.05	2	12,146	0.02%
2023/05/24	17	47.84	15	48.03	47.65	2	12,510	0.02%
2023/05/23	35	47.73	12	47.67	47.65	23	12,804	0.18%
2023/05/22	13	46.37	11	46.75	46.40	2	13,170	0.02%
2023/05/19	19	46.81	15	46.69	46.70	4	13,280	0.03%
2023/05/18	6	45.05	4	45.33	45.20	2	13,342	0.01%
2023/05/17	10	44.40	12	44.65	44.85	-2	13,401	-0.01%
2023/05/16	11	44.29	13	44.43	43.90	-2	13,521	-0.01%
2023/05/15	11	43.76	3	43.50	43.45	8	13,738	0.06%
2023/05/12	18.1	44.80	8	44.86	44.70	10.1	14,432	0.07%
2023/05/11	10	45.91	17.2	45.83	45.10	-7.2	14,491	-0.05%
2023/05/10	13.1	47.71	3	47.85	47.50	10.1	14,739	0.07%
2023/05/09	16	51.44	7	51.30	50.10	9	14,593	0.06%
2023/05/08	0	52.70	4	52.28	52.30	-4	14,584	-0.03%
2023/05/05	9.2	51.60	20	51.78	51.10	-10.9	14,625	-0.07%
2023/05/04	4	52.78	7	53.09	52.70	-3	14,834	-0.02%
2023/05/03	9	52.43	3	52.63	52.70	6	14,940	0.04%
2023/05/02	8	51.49	15.1	51.72	52.00	-7.1	15,255	-0.05%
2023/04/28	38	50.66	39	50.48	50.80	-1	15,519	-0.01%
2023/04/27	4	48.54	0	0.00	49.30	4	15,715	0.03%
2023/04/26	9.1	48.19	6	47.81	49.10	3.1	15,602	0.02%
2023/04/25	18	48.64	14	48.00	47.55	4	15,561	0.03%
2023/04/24	4	51.45	0	0.00	50.80	4	15,651	0.03%
2023/04/21	19.2	54.25	13	54.39	51.00	6.2	16,233	0.04%
2023/04/20	8	57.53	8.1	58.12	56.10	-0.1	15,952	0.00%
2023/04/19	31	61.54	25	61.60	60.00	6	15,709	0.04%
2023/04/18	3	56.27	59.5	57.82	59.20	-56.5	14,989	-0.38%
2023/04/17	5	54.37	4	54.15	53.90	1	14,833	0.01%
2023/04/14	11.5	53.11	5	54.20	52.70	6.5	14,809	0.04%
2023/04/13	106	54.88	69	54.15	53.10	37	14,713	0.25%	大買/
2023/04/12	69	53.45	183	52.47	52.50	-114	14,240	-0.80%	大賣/鉅額交易
2023/04/11	136	52.82	86	52.14	52.20	50	13,914	0.36%	大買/
2023/04/10	24.1	51.10	14	51.20	51.40	10.1	13,711	0.07%
2023/04/07	31	50.94	143.6	51.72	50.80	-112.6	13,678	-0.82%	大賣/鉅額交易
2023/04/06	83.1	52.50	17	52.12	51.90	66.1	13,603	0.49%
2023/03/31	113	51.92	12	51.43	51.50	101	13,485	0.75%	大買/
2023/03/30	8	50.89	106	50.97	50.70	-98	13,582	-0.72%	大賣/
2023/03/29	60	50.54	10	50.14	51.10	50	13,391	0.37%
2023/03/28	84.5	50.02	63	50.45	48.50	21.5	13,112	0.16%
2023/03/27	8	48.17	16	48.52	48.05	-8	12,701	-0.06%
2023/03/24	5	47.32	11	47.35	47.50	-6	12,630	-0.05%
2023/03/23	5	46.02	5	46.51	45.95	0	12,567	0.00%
2023/03/22	2	45.95	7	46.31	46.35	-5	12,608	-0.04%
2023/03/21	15	45.83	20	45.97	45.45	-5	12,623	-0.04%
2023/03/20	17	45.51	14	46.01	45.80	3	12,591	0.02%
2023/03/17	17	43.45	16	43.85	43.10	1	12,405	0.01%
2023/03/16	1	44.17	2	44.18	44.15	-1	12,317	-0.01%
2023/03/15	2	47.13	3	48.40	46.55	-1	12,378	-0.01%
2023/03/14	10	47.04	6	47.35	47.00	4	12,440	0.03%
2023/03/13	4	47.15	1	47.05	47.10	3	12,889	0.02%
2023/03/10	2	49.18	7	49.71	48.20	-5	14,009	-0.04%
2023/03/09	7	50.91	14	52.04	50.60	-7	14,839	-0.05%
2023/03/08	4	51.55	9	51.88	51.80	-5	15,272	-0.03%
2023/03/07	20	51.09	23	50.79	50.90	-3	15,925	-0.02%
2023/03/06	7	48.99	13	49.35	49.10	-6	15,791	-0.04%
2023/03/03	6	48.58	3	48.62	48.25	3	15,673	0.02%
2023/03/02	8	48.13	8	48.35	48.20	0	15,631	0.00%
2023/03/01	5	47.61	6	48.04	47.35	-1	15,591	-0.01%
2023/02/24	4	48.23	3	48.07	47.60	1	15,639	0.01%
2023/02/23	9	47.70	70.5	48.02	48.00	-61.5	15,656	-0.39%
2023/02/22	66	49.23	1.1	48.80	48.70	65	15,445	0.42%
2023/02/21	48.1	54.63	112.1	55.49	54.10	-64.1	15,113	-0.42%	大賣/
2023/02/20	129.1	54.77	165	53.41	55.00	-35.9	14,783	-0.24%	大買/大賣/
2023/02/17	85	51.16	5.1	51.86	51.30	79.9	14,276	0.56%
2023/02/16	66.6	51.63	80	51.38	52.20	-13.4	14,087	-0.10%
2023/02/15	48	50.82	48	50.69	50.40	0	13,916	0.00%
2023/02/14	20	50.34	99	50.87	49.70	-79	13,857	-0.57%
2023/02/13	186	50.72	47	51.61	50.70	139	13,710	1.01%	大買/鉅額交易
2023/02/10	105	51.43	78.1	51.59	51.50	26.9	13,452	0.20%	大買/
2023/02/09	61	49.57	83	49.72	50.70	-22	12,702	-0.17%
2023/02/08	25	50.37	26	50.91	49.10	-1	12,586	-0.01%
2023/02/07	44	49.38	29	49.07	49.40	15	12,211	0.12%
2023/02/06	25	48.67	9	48.79	48.55	16	12,110	0.13%
2023/02/03	27	48.21	18	48.75	47.65	9	11,964	0.08%
2023/02/02	24	49.79	67	49.41	49.60	-43	11,797	-0.36%
2023/02/01	65	48.63	27	49.30	48.40	38	11,384	0.33%
2023/01/31	60	48.49	47	48.54	49.40	13	11,123	0.12%
2023/01/30	25	47.56	21	47.37	48.85	4	10,565	0.04%
2023/01/17	31	44.53	45	44.08	44.45	-14	10,143	-0.14%
2023/01/16	20	41.92	9	41.98	42.10	11	9,662	0.11%
2023/01/13	31	41.73	29	42.19	42.00	2	9,590	0.02%
2023/01/12	63	42.27	57	41.95	42.50	6	9,425	0.06%
2023/01/11	60	43.56	59	43.36	42.30	1	9,065	0.01%
2023/01/10	2	43.45	4	44.60	44.85	-2	8,348	-0.02%
2023/01/09	9	40.22	18	40.09	40.80	-9	8,206	-0.11%
2023/01/06	12	39.44	3.1	39.38	39.50	9	8,114	0.11%
2023/01/05	4	40.23	2	40.70	39.60	2	8,046	0.02%
2023/01/04	4.1	41.62	5	41.81	41.65	-1	7,904	-0.01%
2023/01/03	1	40.00	5	41.23	41.60	-4	7,805	-0.05%
2022/12/30	4	40.05	3	40.40	39.80	1	7,719	0.01%
2022/12/29	4	40.09	4	40.70	39.95	0	7,708	0.00%
2022/12/28	2	40.65	2	41.23	40.70	0	7,677	0.00%
2022/12/27	26	41.91	25	42.29	41.80	1	7,597	0.01%
2022/12/26	1	42.70	1	42.50	42.25	0	7,521	0.00%
2022/12/23	87	41.79	54	43.14	41.60	33	7,400	0.45%
2022/12/22	71	43.17	85	45.32	43.10	-14	7,244	-0.19%
2022/12/21	1	47.00	20	47.46	47.85	-19	7,004	-0.27%
2022/12/20	2	46.90	0	0.00	46.80	2	6,985	0.03%
2022/12/19	6	49.78	1	48.65	49.50	5	7,022	0.07%
2022/12/16	0	0.00	2	51.80	51.00	-2	7,104	-0.03%
2022/12/15	1	53.90	0	0.00	54.00	1	7,117	0.01%
2022/12/14	1	54.70	1	53.20	54.70	0	7,095	0.00%
2022/12/12	0	0.00	1	52.50	52.00	-1	7,009	-0.01%
2022/12/09	3	51.00	0	50.00	51.50	3	7,003	0.04%
2022/12/08	4	49.25	1	49.00	50.50	3	7,085	0.04%
2022/12/07	14	48.86	5	48.94	49.20	9	7,066	0.13%
2022/12/06	6	52.15	15	52.51	52.80	-9	6,959	-0.13%
2022/12/05	46	52.66	48	52.43	53.00	-2	6,922	-0.03%
2022/12/02	188	51.66	136	52.23	51.20	52	6,501	0.80%	大買/大賣/
2022/12/01	78	48.90	122	48.81	51.30	-44	5,283	-0.83%	大賣/
2022/11/30	52	46.19	72	45.17	46.65	-20	4,347	-0.46%
2022/11/29	66	40.82	72	40.34	42.45	-6	3,858	-0.16%
2022/11/28	10	37.89	41	38.16	38.60	-31	3,050	-1.02%
2022/11/25	1	35.20	1	35.55	35.10	0	2,937	0.00%
2022/11/24	12	36.28	6	35.75	35.60	6	2,940	0.20%
2022/11/22	1	36.15	38	37.66	36.00	-37	2,943	-1.26%
2022/11/21	0	0.00	34.1	36.74	36.80	-34.1	2,890	-1.18%
2022/11/18	23.1	35.56	33.1	35.40	35.95	-10	2,836	-0.35%
2022/11/17	11	33.94	9.1	33.52	34.35	1.9	2,771	0.07%
2022/11/16	0.1	32.90	0	0.00	32.25	0.1	2,732	0.00%
2022/11/14	0	0.00	3	33.80	34.00	-3	2,867	-0.10%
2022/11/11	32	34.88	10	34.86	33.90	22	2,893	0.76%
2022/11/10	16.1	34.52	14	34.40	34.30	2.1	2,877	0.07%
2022/11/09	8	34.25	1	33.95	33.50	7	2,864	0.24%
2022/11/08	0	0.00	0	34.20	33.90	0	2,922	0.00%
2022/11/07	2	33.05	4	33.65	33.35	-2	2,959	-0.07%
2022/11/04	27	32.67	18	32.72	32.55	9	3,025	0.30%
2022/11/03	8	32.15	0	0.00	32.15	8	3,096	0.26%
2022/11/02	4	31.60	0	0.00	31.60	4	3,204	0.12%
2022/11/01	1	28.50	2	29.30	30.00	-1	3,324	-0.03%
2022/10/31	0	0.00	1	29.10	29.30	-1	3,344	-0.03%
2022/10/28	2	29.10	0	0.00	28.70	2	3,381	0.06%
2022/10/26	0	0.00	15	28.80	29.25	-15	3,447	-0.44%
2022/10/18	10	32.55	2	32.35	32.35	8	3,721	0.21%
2022/10/14	2	32.00	0	0.00	31.45	2	3,761	0.05%
2022/10/12	5	33.40	0	0.00	33.20	5	3,764	0.13%
2022/10/11	0	0.00	1	32.75	33.00	-1	3,802	-0.03%
2022/10/07	1	35.85	2	36.15	36.00	-1	3,851	-0.03%
2022/10/05	3	35.72	1	35.30	36.00	2	4,061	0.05%
2022/10/04	3	34.32	0	0.00	34.85	3	4,130	0.07%
2022/09/30	0	0.00	2	33.85	34.10	-2	4,300	-0.05%
2022/09/29	4	34.16	14	33.89	33.55	-10	4,352	-0.23%
2022/09/28	0	0.00	1	35.50	33.55	-1	4,408	-0.02%
2022/09/27	5	36.33	0	0.00	37.25	5	4,521	0.11%
2022/09/26	0	0.00	1	36.55	35.90	-1	4,622	-0.02%
2022/09/23	3	39.93	4	40.76	37.55	-1	4,669	-0.02%
2022/09/22	6	40.07	2	40.00	40.20	4	4,665	0.09%
2022/09/20	16	38.47	1	38.40	38.80	15	4,621	0.33%
2022/09/19	1	37.75	2	37.83	37.00	-1	4,579	-0.02%
2022/09/16	17	38.92	0	0.00	38.55	17	4,541	0.37%
2022/09/15	26	39.96	4	39.86	39.90	22	4,487	0.49%
2022/09/14	1	36.85	8	38.09	38.70	-7	4,368	-0.16%
2022/09/13	10	38.32	3	38.55	38.25	7	4,320	0.16%
2022/09/12	10	37.92	6	38.75	39.00	4	4,261	0.09%
2022/09/08	6	34.52	20	36.15	36.45	-14	4,179	-0.33%
2022/09/07	0	0.00	2	34.30	34.10	-2	4,083	-0.05%
2022/09/06	12	33.69	2	34.60	33.65	10	4,059	0.25%
2022/09/05	11	37.22	4	37.11	34.60	7	4,000	0.17%
2022/08/31	2	39.15	3	39.35	39.00	-1	3,813	-0.03%
2022/08/30	4	38.09	1	39.20	38.80	3	3,784	0.08%
2022/08/29	2	38.38	2	38.10	38.00	0	3,757	0.00%
2022/08/26	1	39.50	2	39.50	39.35	-1	3,727	-0.03%
2022/08/25	2	41.10	0	0.00	41.15	2	3,665	0.05%
2022/08/24	0	0.00	2	38.60	38.60	-2	3,583	-0.06%
2022/08/23	0	0.00	2	38.00	38.85	-2	3,557	-0.06%
2022/08/22	2	39.70	2	39.05	39.05	0	3,516	0.00%
2022/08/19	2	37.93	1	39.90	39.90	1	3,461	0.03%
2022/08/18	0	0.00	3	37.65	37.65	-3	3,335	-0.09%
2022/08/17	0	0.00	1	38.50	37.55	-1	3,289	-0.03%
2022/08/16	0	0.00	1	38.05	37.20	-1	3,242	-0.03%
2022/08/15	0	0.00	1	38.00	38.00	-1	3,211	-0.03%
2022/08/12	2	35.20	1	36.80	36.05	1	3,136	0.03%
2022/08/11	2	35.80	1	36.10	36.05	1	3,052	0.03%
2022/08/10	0	0.00	4	35.57	35.00	-4	2,947	-0.14%
2022/08/09	7	34.40	1	34.15	35.05	6	2,803	0.21%
2022/08/08	0	0.00	18	31.80	33.70	-18	2,654	-0.68%
2022/08/04	1	27.50	0	0.00	27.90	1	2,438	0.04%
2022/08/03	0	0.00	18	27.70	26.60	-18	2,392	-0.75%
2022/08/02	17	29.06	1	28.35	28.50	16	2,340	0.68%
2022/08/01	7	29.01	4	29.01	29.00	3	2,309	0.13%
2022/07/29	7	29.56	26	29.48	30.05	-19	2,279	-0.83%
2022/07/28	3	28.67	1	29.50	28.50	2	2,211	0.09%
2022/07/27	5	28.10	0	0.00	29.15	5	2,179	0.23%
2022/07/26	19	29.06	1.1	29.22	29.45	17.9	2,130	0.84%
2022/07/25	1	28.80	15	28.99	30.40	-14	2,028	-0.69%
2022/07/22	2	27.80	0	0.00	27.65	2	1,935	0.10%
2022/07/21	4	27.53	0	0.00	28.10	4	1,903	0.21%
2022/07/20	1	27.50	0	0.00	27.10	1	1,863	0.05%
2022/07/19	1	27.40	5	27.25	27.50	-4	1,835	-0.22%
2022/07/18	5	26.85	5	28.00	28.00	0	1,802	0.00%
2022/07/15	1	26.95	0	0.00	26.25	1	1,754	0.06%
2022/07/14	16	27.51	3	28.25	28.15	13	1,684	0.77%
2022/07/13	1	28.76	0	0.00	29.50	1	1,568	0.07%
2022/07/12	2	28.23	2	27.70	29.00	0	1,442	0.00%
2022/07/11	2	26.73	0	0.00	27.00	2	1,328	0.15%
2022/07/08	10	27.28	1	27.40	27.00	9	1,262	0.71%
2022/07/07	0	0.00	12	25.18	25.85	-12	1,126	-1.07%
2022/07/06	10	24.79	3	24.57	23.50	7	1,055	0.66%
2022/07/05	6	25.58	2	25.10	25.85	4	972	0.41%
2022/07/04	2	23.60	0	0.00	25.85	2	808	0.25%
2022/07/01	0	0.00	8	23.24	23.50	-8	680	-1.18%
2022/06/30	8	22.58	6	22.05	22.60	2	560	0.36%
2022/06/24	4	17.88	0	0.00	17.70	4	387	1.03%
2022/06/22	0	0.00	10	17.43	17.50	-10	389	-2.57%
2022/06/14	2	19.30	2	19.55	19.45	0	374	0.00%
2022/06/13	0	0.00	6	19.75	19.75	-6	374	-1.60%
2022/06/06	10	19.60	0	0.00	19.65	10	374	2.67%
2022/05/23	2	20.58	0	0.00	19.95	2	353	0.57%
2022/05/20	4	19.78	0	0.00	19.75	4	325	1.23%
2022/05/19	7	19.07	0	0.00	19.10	7	317	2.20%
2022/05/16	0	0.00	0.1	19.15	19.05	-0.1	308	-0.02%
2022/05/12	0	0.00	1	18.85	18.55	-1	296	-0.34%
2022/05/10	2	19.13	1	19.30	19.25	1	283	0.35%
2022/05/09	1	18.70	12	18.95	18.75	-11	280	-3.92%
2022/05/06	1	18.40	0	0.00	19.00	1	277	0.36%
2022/05/05	0.1	18.40	0	0.00	18.35	0.1	275	0.02%
2022/05/04	10	17.90	0	0.00	17.90	10	275	3.63%
2022/04/26	10	18.60	10	18.67	18.60	0	275	0.00%
2022/04/21	0	0.00	65	19.11	19.40	-65	260	-24.97%
2022/04/19	0	0.00	1	18.35	18.80	-1	227	-0.44%
2022/04/18	5	17.60	0	0.00	18.00	5	217	2.30%
2022/04/13	21	18.10	0	0.00	18.20	21	221	9.46%
2022/04/12	20	18.09	0	0.00	18.10	20	239	8.36%
2022/04/11	20	18.20	0	0.00	18.40	20	276	7.24%
2022/04/07	0	0.00	1	18.50	18.00	-1	298	-0.34%
2022/04/01	1	18.20	0	0.00	18.40	1	397	0.25%
2022/03/29	0	0.00	1	18.25	18.15	-1	392	-0.25%
2022/03/28	1	18.05	1	18.30	18.05	0	393	0.00%
2022/03/24	1	18.05	0	0.00	18.15	1	389	0.26%
2022/03/16	0	17.75	0	0.00	17.65	0	477	0.00%
2022/02/22	0	18.35	0	0.00	18.00	0	584	0.00%
2022/02/07	0	0.00	1	17.90	17.90	-1	768	-0.13%
2022/01/24	1	17.30	1	17.60	17.50	0	769	0.00%
2022/01/21	0	0.00	1	18.15	17.95	-1	769	-0.13%
2022/01/11	1	18.45	1	18.55	18.50	0	782	0.00%
2022/01/05	1	19.30	25	19.47	18.85	-24	774	-3.10%
2021/12/30	0	0.00	3	20.05	20.10	-3	710	-0.42%
2021/12/29	2	19.88	1	20.35	19.85	1	691	0.14%
2021/12/28	26	19.99	0	0.00	19.85	26	664	3.91%
2021/12/15	0	0.00	2	18.25	18.30	-2	615	-0.33%
2021/12/10	1	20.10	1	19.15	18.70	0	614	0.00%
2021/11/23	1	19.50	0	0.00	19.15	1	508	0.20%
2021/11/18	0	0.00	3	19.78	19.70	-3	435	-0.69%
2021/11/17	0	0.00	2	21.00	19.95	-2	408	-0.49%
2021/11/16	1	18.00	1	18.00	19.60	0	318	0.00%
2021/11/05	0	0.00	1	17.80	17.60	-1	263	-0.38%
2021/11/01	1	17.80	1	17.90	17.65	0	276	0.00%
2021/10/29	1	17.60	0	0.00	17.60	1	287	0.35%
2021/10/28	1	17.90	3	17.83	17.90	-2	363	-0.55%
2021/10/27	2	17.65	0	0.00	17.70	2	363	0.55%
2021/10/18	0	0.00	2	16.18	16.10	-2	514	-0.39%
2021/10/05	0	0.00	1	17.00	17.05	-1	651	-0.15%
2021/10/04	1	16.90	0	0.00	16.70	1	654	0.15%
2021/08/05	1	19.85	0	0.00	19.65	1	1,023	0.10%
2021/08/04	42	19.91	42	20.19	19.75	0	1,049	0.00%
2021/07/27	2	21.05	0	0.00	20.30	2	1,021	0.20%
2021/07/23	2	20.33	1	20.50	20.35	1	974	0.10%
2021/07/21	0	0.00	1	19.10	19.05	-1	1,086	-0.09%
2021/07/19	1	20.15	1	19.90	19.90	0	1,138	0.00%
2021/07/16	0	0.00	4	19.40	19.55	-4	1,156	-0.35%
2021/07/15	5	19.68	0	0.00	19.40	5	1,237	0.40%
2021/07/13	0	0.00	5	19.50	19.40	-5	1,227	-0.41%
2021/07/01	2	18.90	0	0.00	18.85	2	1,437	0.14%
2021/06/16	3	20.75	0	0.00	20.70	3	1,615	0.19%
2021/06/02	1	19.45	0	0.00	20.00	1	1,790	0.06%
2021/05/26	0	0.00	5	19.20	19.10	-5	1,681	-0.30%
2021/05/12	0	0.00	5	17.20	17.30	-5	1,686	-0.30%
2021/04/27	7	23.91	7	23.94	24.20	0	1,594	0.00%
2021/04/21	2	23.80	1	23.55	24.25	1	1,399	0.07%
2021/04/20	0	0.00	9	24.19	24.25	-9	1,312	-0.69%
2021/04/19	5	24.14	0	0.00	24.00	5	1,310	0.38%
2021/04/16	0	0.00	1	25.20	25.20	-1	1,271	-0.08%
2021/04/14	0	0.00	10	24.45	25.70	-10	1,256	-0.80%
2021/04/13	1	25.50	11	25.50	25.90	-10	1,261	-0.79%
2021/04/09	6	25.88	1	25.70	25.95	5	1,216	0.41%
2021/04/08	9	25.24	3	25.30	25.50	6	1,149	0.52%
2021/04/06	0	0.00	1	25.05	25.25	-1	1,131	-0.09%
2021/04/01	8	25.54	13	25.27	25.25	-5	1,108	-0.45%
2021/03/25	1	23.45	0	0.00	23.35	1	975	0.10%
2021/03/24	0	0.00	1	23.80	23.75	-1	979	-0.10%
2021/03/23	2	24.08	1	24.10	23.90	1	971	0.10%
2021/03/18	1	24.15	0	0.00	24.25	1	971	0.10%
2021/03/16	0	0.00	1	23.90	23.90	-1	989	-0.10%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/11	13	23.50	0	0.00	23.75	13	1,011	1.29%
2021/03/10	12	23.74	30	24.29	24.50	-18	996	-1.81%
2021/02/24	0	0.00	5	23.88	23.50	-5	1,290	-0.39%
2021/02/22	3	24.68	4	24.91	24.65	-1	1,356	-0.07%
2021/02/19	0	23.85	1	23.75	24.20	-1	1,326	-0.07%
2021/02/02	0	0.00	3	22.10	22.30	-3	1,436	-0.21%
2021/01/28	0	0.00	1	22.00	22.00	-1	1,617	-0.06%
2021/01/22	10	21.85	0	0.00	22.70	10	1,632	0.61%
2021/01/21	0	0.00	1	22.60	21.65	-1	1,631	-0.06%
2021/01/20	1	23.00	0	0.00	22.35	1	1,622	0.06%
2021/01/13	0	0.00	5	25.05	25.00	-5	1,622	-0.31%
2021/01/12	0	0.00	5	25.60	25.15	-5	1,635	-0.31%
2021/01/11	0	0.00	23	25.49	25.45	-23	1,669	-1.38%
2021/01/08	10	25.78	0	0.00	25.40	10	1,676	0.60%
2021/01/06	0	0.00	1	26.75	26.50	-1	1,663	-0.06%
2020/12/31	0	0.00	2	27.30	26.95	-2	1,715	-0.12%
2020/12/25	1	26.15	0	0.00	26.20	1	1,713	0.06%
2020/12/22	1	26.35	0	0.00	26.00	1	1,777	0.06%
2020/12/15	0	0.00	5	26.15	26.15	-5	1,910	-0.26%
2020/12/10	7	27.47	2	27.85	27.10	5	2,064	0.24%
2020/12/09	2	28.35	0	0.00	27.80	2	2,183	0.09%
2020/12/08	1	28.10	0	0.00	28.05	1	2,223	0.04%
2020/12/07	7	28.28	2	28.75	28.15	5	2,292	0.22%
2020/12/04	11	29.14	3	28.97	28.75	8	2,314	0.35%
2020/12/03	8	29.64	17	29.42	29.30	-9	2,294	-0.39%
2020/12/02	0	0.00	1	28.15	28.35	-1	2,111	-0.05%
2020/12/01	5	28.04	0	0.00	27.70	5	2,160	0.23%
2020/11/24	0	0.00	4	28.35	28.15	-4	2,414	-0.17%
2020/11/23	0	0.00	5	28.60	28.50	-5	2,420	-0.21%
2020/11/20	11	28.97	0	0.00	28.70	11	2,430	0.45%
2020/11/19	0	0.00	10	28.12	28.20	-10	2,408	-0.42%
2020/11/18	7	28.35	7	27.90	28.35	0	2,416	0.00%
2020/11/17	4	28.15	11	27.86	28.15	-7	2,480	-0.28%
2020/11/10	2	26.25	0	0.00	26.20	2	2,921	0.07%
2020/11/09	24	27.43	24	27.65	27.10	0	3,255	0.00%
2020/11/06	12	26.50	18	27.13	26.35	-6	3,287	-0.18%
2020/10/30	1	25.05	0	0.00	25.00	1	3,336	0.03%
2020/10/29	1	25.15	0	0.00	25.55	1	3,388	0.03%
2020/10/27	1	25.85	0	0.00	26.05	1	3,465	0.03%
2020/10/26	1	26.45	0	0.00	26.45	1	3,504	0.03%
2020/10/20	1	27.00	1	26.70	26.70	0	4,326	0.00%
2020/10/19	5	26.50	7	27.27	26.50	-2	4,379	-0.05%
2020/10/14	2	26.65	0	0.00	26.55	2	4,581	0.04%
2020/10/13	0	0.00	1	26.15	26.00	-1	4,610	-0.02%
2020/10/12	0	0.00	1	26.30	26.15	-1	4,650	-0.02%
2020/10/08	0	0.00	1	27.80	27.30	-1	4,665	-0.02%
2020/10/06	1	27.55	0	0.00	27.40	1	4,740	0.02%
2020/09/25	2	26.45	0	0.00	26.25	2	5,952	0.03%
2020/09/24	2	27.60	0	0.00	27.35	2	6,373	0.03%
2020/09/22	7	28.25	0	0.00	28.25	7	6,990	0.10%
2020/09/21	1	29.20	0	0.00	29.10	1	7,095	0.01%
2020/09/17	0	0.00	16	30.20	29.95	-16	7,144	-0.22%
2020/09/15	22	31.58	3	31.50	30.65	19	7,208	0.26%
2020/09/14	5	31.76	29	30.42	30.70	-24	7,299	-0.33%
2020/09/11	0	0.00	1	30.75	30.25	-1	7,170	-0.01%
2020/09/10	1	29.50	0	0.00	29.80	1	7,122	0.01%
2020/09/04	9	29.49	2	30.70	29.95	7	7,055	0.10%
2020/09/03	6	30.43	6	30.26	30.10	0	7,016	0.00%
2020/09/02	5	30.84	14	30.31	31.10	-9	6,930	-0.13%
2020/08/28	0	0.00	1	27.55	27.45	-1	6,820	-0.01%
2020/08/27	1	27.35	0	0.00	27.40	1	6,824	0.01%
2020/08/26	1	27.80	1	28.40	28.20	0	6,834	0.00%
2020/08/25	0	0.00	2	27.70	27.70	-2	6,822	-0.03%
2020/08/21	17	27.84	7	27.38	27.75	10	6,827	0.15%
2020/08/20	6	27.03	15	25.80	25.80	-9	6,782	-0.13%
2020/08/19	4	29.38	0	0.00	28.60	4	6,700	0.06%
2020/08/18	10	30.63	0	0.00	30.85	10	6,735	0.15%
2020/08/17	1	32.60	4	32.38	31.55	-3	6,751	-0.04%
2020/08/14	4	32.24	23	31.75	31.80	-19	6,747	-0.28%
2020/08/13	13	32.02	10	32.28	33.05	3	6,606	0.05%
2020/08/12	8	29.76	2	29.65	30.10	6	6,279	0.10%
2020/08/07	2	28.10	0	0.00	28.20	2	6,290	0.03%
2020/08/06	5	28.45	5	28.67	28.20	0	6,313	0.00%
2020/08/05	2	29.18	1	29.30	29.15	1	6,412	0.02%
2020/08/04	7	28.88	4	29.00	28.85	3	6,458	0.05%
2020/08/03	1	28.00	5	28.00	28.20	-4	6,424	-0.06%
2020/07/31	0	0.00	1	28.55	28.35	-1	6,419	-0.02%
2020/07/28	15	27.92	14	26.96	26.60	1	6,282	0.02%
2020/07/27	3	29.48	7	29.86	28.85	-4	6,184	-0.06%
2020/07/24	25	32.60	30	31.62	31.80	-5	6,070	-0.08%
2020/07/22	6	32.26	5	31.85	31.75	1	5,608	0.02%
2020/07/21	0	0.00	12	31.07	31.75	-12	5,490	-0.22%
2020/07/20	7	28.26	2	27.85	30.20	5	5,490	0.09%
2020/07/17	7	29.85	0	0.00	29.25	7	5,456	0.13%
2020/07/16	0	0.00	10	29.87	30.55	-10	5,427	-0.18%
2020/07/15	2	29.55	1	29.55	29.55	1	5,381	0.02%
2020/07/14	3	30.75	4	32.00	30.75	-1	5,345	-0.02%
2020/07/13	5	31.52	3	31.82	31.50	2	5,304	0.04%
2020/07/10	6	31.36	7	31.96	31.50	-1	5,255	-0.02%
2020/07/09	5	35.52	5	35.50	34.00	0	5,149	0.00%
2020/07/08	7	34.89	1	35.15	35.25	6	5,049	0.12%
2020/07/07	20	35.96	17	36.13	35.35	3	4,966	0.06%
2020/07/06	14	34.53	19	34.36	35.30	-5	4,304	-0.12%
2020/07/03	29	31.24	23	30.99	32.10	6	4,067	0.15%
2020/07/02	33	28.41	19	28.51	29.20	14	3,614	0.39%
2020/07/01	5	26.45	0	0.00	26.55	5	3,275	0.15%
2020/06/30	0	0.00	5	24.70	24.25	-5	2,928	-0.17%
2020/06/22	5	24.25	0	0.00	23.45	5	2,670	0.19%
2020/06/08	0	0.00	3	23.52	22.65	-3	2,335	-0.13%
2020/06/04	1	24.05	0	0.00	23.85	1	2,291	0.04%
2020/06/01	2	23.90	0	0.00	23.55	2	2,205	0.09%
2020/05/27	0	0.00	13	24.91	24.45	-13	2,127	-0.61%
2020/05/26	2	24.95	0	0.00	24.40	2	2,088	0.10%
2020/05/25	39	23.96	33	24.06	24.75	6	2,046	0.29%
2020/05/22	21	23.71	11	23.85	23.50	10	1,933	0.52%
2020/05/21	1	22.85	2	23.20	23.90	-1	1,837	-0.05%
2020/05/20	1	22.00	0	0.00	21.75	1	1,726	0.06%
2020/05/19	0	0.00	6	21.18	21.05	-6	1,722	-0.35%
2020/05/18	19	22.26	19	22.53	20.95	0	1,723	0.00%
2020/05/14	6	23.50	2	23.50	22.50	4	1,597	0.25%
2020/05/13	0	0.00	2	23.50	23.90	-2	1,555	-0.13%
2020/05/12	2	23.95	0	0.00	23.80	2	1,517	0.13%
2020/05/11	10	22.37	0	0.00	22.40	10	1,391	0.72%
2020/04/24	13	16.27	3	16.23	16.10	10	1,224	0.82%
2020/02/20	5	21.29	0	0.00	21.25	5	2,202	0.23%
2020/02/19	0	21.35	5	21.53	21.35	-5	2,210	-0.23%
2020/02/05	5	20.75	0	0.00	20.75	5	2,487	0.20%
2020/02/04	0	0.00	5	20.98	21.10	-5	2,567	-0.19%
2020/02/03	0	0.00	1	19.45	19.70	-1	2,565	-0.04%
2020/01/31	5	20.65	5	20.79	21.45	0	2,600	0.00%
2020/01/30	0	0.00	30	22.77	22.35	-30	2,811	-1.07%
2020/01/17	10	25.15	0	0.00	24.70	10	3,082	0.32%
2020/01/15	5	25.35	0	0.00	25.35	5	3,060	0.16%
2020/01/14	10	25.31	15	25.49	25.65	-5	3,036	-0.16%
2020/01/10	0	0.00	2	24.58	24.15	-2	2,959	-0.07%
2020/01/09	7	24.33	34	24.56	24.35	-27	3,019	-0.89%
2020/01/08	0	0.00	15	25.02	24.20	-15	3,003	-0.50%
2020/01/07	22	26.11	6	26.25	25.20	16	2,965	0.54%
2020/01/06	11	25.83	4	25.88	25.50	7	2,817	0.25%
2020/01/03	10	25.85	10	25.05	25.05	0	2,734	0.00%
2020/01/02	1	25.50	0	0.00	25.75	1	2,654	0.04%
2019/12/31	60	24.28	20	25.50	25.55	40	2,553	1.57%
2019/12/25	0	0.00	1	23.60	23.60	-1	2,248	-0.04%
2019/12/23	10	23.78	0	0.00	23.20	10	2,242	0.45%
2019/12/20	1	23.30	2.8	23.36	23.35	-1.8	2,311	-0.08%
2019/12/19	15	23.58	15	23.93	23.40	0	2,438	0.00%
2019/12/12	10	24.26	0	0.00	23.25	10	2,349	0.43%
2019/12/11	2	25.10	10	25.14	24.00	-8	2,311	-0.35%
2019/11/25	12	24.27	0	0.00	24.20	12	2,147	0.56%
2019/11/19	2	25.90	4	25.70	25.50	-2	2,120	-0.09%
2019/11/13	0	0.00	10	24.88	25.10	-10	2,016	-0.50%
2019/11/04	15	27.44	15	27.63	27.60	0	1,767	0.00%
2019/11/01	0	0.00	1	25.55	27.45	-1	1,654	-0.06%
2019/10/31	2	25.90	4	25.83	25.60	-2	1,565	-0.13%
2019/10/30	7	26.17	7	25.99	26.40	0	1,532	0.00%
2019/10/29	9	26.16	23	26.62	25.85	-14	1,464	-0.96%
2019/10/28	42	24.81	42	24.81	25.95	0	1,234	0.00%
2019/10/25	0	0.00	1	23.40	23.60	-1	1,054	-0.09%
2019/10/24	1	22.30	0	0.00	22.30	1	925	0.11%
2019/10/22	17	22.95	0	0.00	22.55	17	940	1.81%
2019/10/15	0	0.00	1	21.80	21.80	-1	848	-0.12%
2019/10/09	1	21.20	0	0.00	21.10	1	845	0.12%
2019/10/02	1	23.00	1	22.90	22.60	0	843	0.00%
2019/10/01	0	0.00	1	21.60	21.65	-1	835	-0.12%
2019/09/26	5	22.85	4	22.86	22.30	1	833	0.12%
2019/09/25	12	22.52	2	23.08	22.30	10	787	1.27%
2019/09/24	0	0.00	10	22.69	22.75	-10	705	-1.42%
2019/09/06	0	0.00	25	21.05	21.05	-25	678	-3.68%
2019/08/26	5	20.10	0	0.00	19.65	5	633	0.79%
2019/08/23	5	20.80	0	0.00	20.70	5	624	0.80%
2019/08/22	0	0.00	10	20.97	21.25	-10	619	-1.61%
2019/08/15	0	0.00	3	19.70	19.90	-3	588	-0.51%
2019/07/29	2	23.25	0	0.00	22.40	2	596	0.34%
2019/07/26	0	0.00	6	23.00	23.00	-6	587	-1.02%
2019/07/19	1	21.65	0	0.00	21.50	1	558	0.18%
2019/07/15	0	22.30	0	0.00	22.40	0	576	0.00%
2019/07/11	0	0.00	1	22.15	22.20	-1	589	-0.17%
2019/07/10	1	23.25	0	0.00	22.15	1	602	0.17%
2019/07/09	0	0.00	2	22.20	22.00	-2	611	-0.33%
2019/07/05	2	23.00	0	0.00	22.70	2	606	0.33%
2019/07/04	2	21.50	2	21.43	21.40	0	556	0.00%
2019/07/01	25	21.39	0	0.00	21.25	25	584	4.28%
2019/06/11	0	0.00	5	19.00	19.15	-5	709	-0.71%
2019/03/29	2	26.05	2	26.30	26.25	0	1,704	0.00%
2019/03/26	0	0.00	6	25.07	25.00	-6	1,669	-0.36%
2019/03/22	3	27.10	0	0.00	26.50	3	1,647	0.18%
2019/03/21	3	28.85	5	28.90	27.65	-2	1,621	-0.12%
2019/03/20	0	0.00	5	27.65	27.70	-5	1,599	-0.31%
2019/03/19	0	0.00	5	27.90	27.75	-5	1,598	-0.31%
2019/03/15	1	27.20	1	27.30	27.20	0	1,573	0.00%
2019/03/07	4	27.85	13	28.10	27.85	-9	1,644	-0.55%
2019/03/06	9	27.35	0	0.00	27.65	9	1,588	0.57%
2019/02/26	21	28.74	16	28.18	28.10	5	1,509	0.33%
2019/02/25	4	28.09	1	28.35	28.50	3	1,456	0.21%
2019/02/22	15	27.71	6	27.32	27.15	9	1,379	0.65%
2019/02/21	14	26.53	32	26.46	27.15	-18	1,278	-1.41%
2019/02/20	20	24.80	0	0.00	24.95	20	1,096	1.82%
2019/01/28	1	22.85	1	23.10	22.60	0	1,031	0.00%
2019/01/17	10	22.28	0	0.00	22.25	10	1,015	0.99%
2019/01/14	17	22.15	0	0.00	22.25	17	986	1.72%
2019/01/11	30	22.78	0	0.00	22.65	30	980	3.06%
2019/01/09	3	24.30	8	24.16	22.90	-5	942	-0.53%
2019/01/07	0	0.00	15	24.42	23.90	-15	880	-1.70%
2019/01/03	4	23.48	4	23.44	23.00	0	812	0.00%
2019/01/02	15	23.47	30	23.50	23.55	-15	771	-1.94%
2018/12/26	10	21.10	0	0.00	21.10	10	679	1.47%
2018/12/25	18	21.63	0	0.00	21.80	18	670	2.68%
2018/12/24	0	0.00	19	21.65	22.15	-19	633	-3.00%
2018/12/21	10	19.73	0	0.00	20.20	10	595	1.68%
2018/12/20	10	19.80	0	0.00	19.95	10	597	1.67%
2018/12/18	35	20.24	0	0.00	20.00	35	596	5.87%
2018/12/14	11	21.14	0	0.00	21.35	11	584	1.88%
2018/12/12	0	0.00	2	21.43	21.25	-2	552	-0.36%
2018/12/11	0	0.00	2	20.43	20.45	-2	540	-0.37%
2018/12/10	2	22.10	4	21.85	20.45	-2	536	-0.37%
2018/12/07	5	21.08	1	20.90	21.10	4	496	0.81%
2018/12/05	0	0.00	1	23.45	21.40	-1	454	-0.22%
2018/12/04	0	0.00	5	20.88	21.50	-5	409	-1.22%
2018/12/03	0	0.00	2	20.15	20.00	-2	388	-0.52%
2018/11/29	0	0.00	3	19.62	19.25	-3	374	-0.80%
2018/11/28	0	0.00	6	19.22	19.30	-6	370	-1.62%
2018/11/27	0	0.00	2	18.65	18.65	-2	363	-0.55%
2018/11/21	8	17.75	0	0.00	18.10	8	348	2.30%
2018/11/09	0	0.00	5	18.60	18.15	-5	377	-1.33%
2018/11/08	0	0.00	48	18.06	18.50	-48	354	-13.53%
2018/11/07	13	16.60	12	16.60	16.85	1	328	0.30%
2018/11/06	0	0.00	13	16.56	16.30	-13	336	-3.86%
2018/11/05	0	0.00	15	16.33	16.35	-15	340	-4.41%
2018/11/02	0	0.00	5	16.50	16.25	-5	340	-1.47%
2018/10/12	0	0.00	3	16.60	16.45	-3	349	-0.86%
2018/10/03	1	20.25	0	0.00	20.15	1	392	0.25%
2018/09/28	0	0.00	1	21.30	20.65	-1	416	-0.24%
2018/09/27	0	0.00	2	20.60	20.40	-2	425	-0.47%
2018/08/06	0	0.00	14	25.25	25.15	-14	1,339	-1.04%
2018/07/12	0	0.00	5	25.75	25.70	-5	1,321	-0.38%
2018/07/10	5	25.55	0	0.00	25.65	5	1,339	0.37%
2018/07/02	5	28.60	5	29.40	27.50	0	1,337	0.00%
2018/06/29	1	27.50	1	27.70	28.20	0	1,264	0.00%
2018/06/22	0	0.00	2	26.83	26.75	-2	1,383	-0.14%
2018/06/21	0	0.00	15	26.63	26.45	-15	1,377	-1.09%
2018/06/20	0	0.00	2	28.03	26.80	-2	1,375	-0.15%
2018/06/19	0	0.00	35	28.30	28.10	-35	1,370	-2.55%
2018/06/13	1	30.00	0	0.00	29.65	1	1,335	0.07%
2018/06/12	0	0.00	2	31.10	30.60	-2	1,302	-0.15%
2018/06/11	11	30.16	0	0.00	30.05	11	1,241	0.89%
2018/06/08	47	31.58	4	30.93	30.70	43	1,223	3.51%
2018/06/07	0	0.00	28	29.35	29.45	-28	1,097	-2.55%
2018/06/05	30	29.32	1	29.95	29.50	29	1,049	2.76%
2018/06/04	9	30.39	5	30.70	30.60	4	993	0.40%
2018/05/22	10	24.60	10	24.76	24.60	0	764	0.00%
2018/05/18	0	0.00	4	24.40	24.00	-4	759	-0.53%
2018/05/16	4	23.60	0	0.00	23.60	4	778	0.51%
2018/05/15	0	0.00	2	23.63	23.65	-2	788	-0.25%
2018/04/24	0	0.00	3	27.50	26.40	-3	1,027	-0.29%
2018/04/17	3	27.50	15	27.33	26.75	-12	1,084	-1.11%
2018/04/12	5	28.65	0	0.00	28.70	5	1,097	0.46%
2018/04/11	10	29.05	8	29.00	29.10	2	1,103	0.18%
2018/04/03	8	27.80	0	0.00	28.00	8	1,128	0.71%
2018/03/31	4	29.48	4	29.70	29.35	0	1,132	0.00%
2018/03/29	17	30.04	0	0.00	29.95	17	1,310	1.30%
2018/03/28	5	30.77	7	31.02	30.80	-2	1,362	-0.15%
2018/03/27	0	0.00	15	30.18	30.55	-15	1,417	-1.06%
2018/03/23	5	27.00	5	28.04	27.70	0	1,478	0.00%
2018/03/22	32	29.58	1	29.35	28.95	31	1,480	2.09%
2018/03/21	0	0.00	12	29.20	29.05	-12	1,477	-0.81%
2018/03/13	0	0.00	11	29.72	29.75	-11	1,711	-0.64%
2018/03/12	5	29.55	25	29.95	29.55	-20	1,778	-1.12%
2018/03/09	5	29.80	0	0.00	29.80	5	1,887	0.26%
2018/03/08	0	0.00	6	29.23	29.70	-6	2,010	-0.30%
2018/03/07	0	0.00	5	28.69	28.70	-5	2,309	-0.22%
2018/03/06	5	28.75	5	28.70	28.70	0	2,586	0.00%
2018/03/02	1	29.00	0	0.00	29.15	1	2,791	0.04%
2018/03/01	0	0.00	1	29.40	29.20	-1	2,912	-0.03%
2018/02/27	3	30.20	5	29.95	29.70	-2	2,961	-0.07%
2018/02/23	5	29.40	0	0.00	29.50	5	2,959	0.17%
2018/02/22	3	29.45	0	0.00	29.60	3	2,953	0.10%
2018/02/21	5	29.72	0	0.00	29.95	5	2,939	0.17%
2018/02/09	0	0.00	2	29.20	28.85	-2	2,928	-0.07%
2018/02/06	0	0.00	6	31.32	30.65	-6	2,903	-0.21%
2018/02/05	0	0.00	3	34.00	33.95	-3	2,875	-0.10%
2018/02/01	5	36.60	150	36.66	36.05	-145	2,876	-5.04%	大賣/鉅額交易
2018/01/31	150	36.05	0	0.00	36.60	150	2,849	5.26%	大買/鉅額交易
2018/01/30	5	36.55	1	34.95	35.35	4	2,811	0.14%
2018/01/29	1	35.90	0	0.00	35.70	1	2,777	0.04%
2018/01/26	1	34.60	39	35.36	35.15	-38	2,757	-1.38%
2018/01/24	2	32.75	0	0.00	34.10	2	2,698	0.07%
2018/01/23	6	33.14	3	33.23	32.90	3	2,689	0.11%
2018/01/22	6	33.22	0	0.00	32.70	6	2,691	0.22%
2018/01/19	17	33.14	1	33.15	33.05	16	2,689	0.59%
2018/01/18	12	33.38	3	33.70	33.25	9	2,687	0.33%
2018/01/17	12	33.63	0	0.00	33.45	12	2,684	0.45%
2018/01/16	0	0.00	12	34.25	33.75	-12	2,679	-0.45%
2018/01/12	1	33.30	0	0.00	33.20	1	2,666	0.04%
2018/01/11	9	33.64	9	33.55	33.65	0	2,656	0.00%
2018/01/09	0	0.00	4	34.23	33.85	-4	2,609	-0.15%
2018/01/08	0	0.00	2	34.75	34.35	-2	2,614	-0.08%
2018/01/05	7	34.85	0	0.00	34.90	7	2,605	0.27%
2018/01/04	3	34.98	9	35.33	35.10	-6	2,596	-0.23%
2018/01/02	1	34.80	0	0.00	34.80	1	2,556	0.04%