光環 (3234)-元大-竹科券商分點個股進出

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

光環

(3234)

股價
46.20
漲跌
▼1.65
漲幅
-3.45%
成交量
1,971張
產業
上櫃通信網路類股
319人加入追蹤

立即追蹤
本地時間:13:35(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

光環 (3234)籌碼相關－元大-竹科券商分點個股進出

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

元大-竹科券商分點個股進出
元大-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	47.22	1	47.05	46.20	2	3,715	0.05%
2024/05/08	2.3	47.81	21	48.40	47.85	-18.7	3,686	-0.51%
2024/05/07	19	47.86	0.5	47.95	48.00	18.5	3,669	0.50%
2024/05/06	0.6	46.00	1	46.00	46.00	-0.4	3,632	-0.01%
2024/05/03	8.4	49.18	130	48.56	47.70	-121.6	3,580	-3.40%	大賣/鉅額交易
2024/05/02	139.3	49.86	17	49.87	50.60	122.3	3,535	3.46%	大買/鉅額交易
2024/04/30	70	50.09	541	49.42	50.00	-471	3,448	-13.66%	大賣/鉅額交易
2024/04/29	17	48.90	413.5	48.21	49.40	-396.5	3,303	-12.00%	大賣/鉅額交易
2024/04/26	788.6	44.78	10.3	44.81	44.95	778.3	3,095	25.14%	大買/鉅額交易
2024/04/25	159.4	40.46	15.6	40.47	40.90	143.8	2,951	4.87%	大買/鉅額交易
2024/04/24	1.3	37.22	2	37.68	37.20	-0.7	2,831	-0.02%
2024/04/23	1	35.00	0	0.00	34.60	1	2,815	0.04%
2024/04/22	1.3	34.91	3	34.90	34.30	-1.7	2,814	-0.06%
2024/04/19	2	35.68	0	0.00	35.70	2	2,807	0.07%
2024/04/18	0	0.00	1	37.10	36.95	-1	2,795	-0.04%
2024/04/17	3	36.90	2	36.65	37.50	1	2,793	0.04%
2024/04/16	0.5	35.40	11	35.48	35.35	-10.5	2,784	-0.38%
2024/04/12	1	36.80	0	0.00	36.70	1	2,771	0.04%
2024/04/11	3.5	36.41	29	36.32	36.40	-25.5	2,768	-0.92%
2024/04/10	6	37.83	0	0.00	37.65	6	2,751	0.22%
2024/04/09	6	38.00	4	38.00	37.80	2	2,743	0.07%
2024/04/08	0	0.00	92	38.65	38.30	-92	2,729	-3.37%
2024/04/03	5	38.65	1	38.50	38.70	4	2,714	0.15%
2024/04/02	75	40.62	3.8	39.17	40.50	71.2	2,682	2.65%
2024/04/01	4	39.45	1	39.10	38.70	3	2,635	0.11%
2024/03/29	27	39.20	6	39.49	39.50	21	2,616	0.80%
2024/03/28	2	38.03	2	37.85	37.80	0	2,573	0.00%
2024/03/27	0	38.49	4	38.53	38.35	-4	2,567	-0.16%
2024/03/26	2	38.20	3	37.45	37.70	-1	2,551	-0.04%
2024/03/25	1	38.40	0	0.00	38.25	1	2,518	0.04%
2024/03/22	2	38.90	0	0.00	38.25	2	2,524	0.08%
2024/03/21	0	0.00	4	37.85	37.25	-4	2,523	-0.16%
2024/03/20	0	0.00	2	37.70	37.70	-2	2,519	-0.08%
2024/03/19	1	39.10	2	39.10	38.90	-1	2,508	-0.04%
2024/03/18	3	40.07	4	39.04	39.75	-1	2,516	-0.04%
2024/03/15	0	0.00	2	39.35	38.25	-2	2,496	-0.08%
2024/03/14	2	39.00	2	39.30	38.85	0	2,515	0.00%
2024/03/13	13	40.00	159	39.10	38.50	-146	2,556	-5.71%	大賣/鉅額交易
2024/03/12	166	38.60	17	39.00	39.90	149	2,489	5.98%	大買/鉅額交易
2024/03/11	1	36.30	0	0.00	36.30	1	2,417	0.04%
2024/03/08	7	36.12	107	35.27	34.85	-100	2,407	-4.15%	大賣/
2024/03/07	114	38.70	3	38.43	36.90	111	2,369	4.69%	大買/鉅額交易
2024/03/06	6	37.25	0	0.00	37.20	6	2,319	0.26%
2024/03/04	27	39.90	55	39.35	39.75	-28	2,244	-1.25%
2024/03/01	2	38.38	18	38.74	38.80	-16	2,200	-0.73%
2024/02/29	20	38.22	1	38.80	38.15	19	2,196	0.87%
2024/02/27	6	39.45	18	40.95	39.30	-12	2,211	-0.54%
2024/02/26	6	39.66	154.4	39.85	39.80	-148.4	2,160	-6.87%	大賣/鉅額交易
2024/02/23	174	40.43	10	40.51	40.00	164	2,100	7.81%	大買/鉅額交易
2024/02/22	27	38.86	242	39.07	38.85	-215	1,982	-10.84%	大賣/鉅額交易
2024/02/21	276	37.48	22	38.44	39.60	254	1,835	13.84%	大買/鉅額交易
2024/02/20	28	35.21	25	35.15	36.00	3	1,626	0.18%
2024/02/19	12	35.13	148	34.39	36.10	-136	1,540	-8.83%	大賣/鉅額交易
2024/02/16	160	36.42	38	35.70	35.10	122	1,457	8.37%	大買/鉅額交易
2024/02/15	40	33.29	687.3	34.21	33.55	-647.3	1,317	-49.13%	大賣/鉅額交易
2024/02/05	0	0.00	26	34.50	34.50	-26	1,185	-2.19%
2024/02/02	499	31.40	0	0.00	31.40	499	1,107	45.04%	大買/鉅額交易
2024/02/01	92	28.03	3	28.55	28.55	89	1,044	8.52%
2024/01/30	0	26.50	0	0.00	26.65	0	1,045	0.00%
2024/01/25	6.5	27.82	1	27.10	27.10	5.5	1,081	0.51%
2024/01/24	4	27.73	40	27.35	27.60	-36	1,094	-3.29%
2024/01/23	43	27.99	0	0.00	27.70	43	1,127	3.82%
2024/01/22	1	26.20	0	0.00	26.15	1	1,145	0.09%
2024/01/18	0	0.00	0	26.00	25.90	0	1,204	0.00%
2024/01/17	1	26.30	0	0.00	26.25	1	1,236	0.08%
2024/01/16	1	26.35	4	26.85	26.75	-3	1,273	-0.24%
2024/01/15	5	26.64	0	0.00	26.55	5	1,284	0.39%
2024/01/12	11	26.35	0	0.00	26.30	11	1,297	0.85%
2024/01/11	0	0.00	6	26.50	26.65	-6	1,326	-0.45%
2024/01/10	0	0.00	7	25.95	25.85	-7	1,384	-0.51%
2024/01/09	1	26.15	10	25.90	25.80	-9	1,465	-0.61%
2024/01/04	6	26.93	0	0.00	26.55	6	1,580	0.38%
2024/01/03	2	27.20	2	27.20	27.30	0	1,683	0.00%
2024/01/02	1	27.45	0	0.00	27.25	1	1,791	0.06%
2023/12/29	1	27.55	2	27.60	27.45	-1	1,830	-0.05%
2023/12/27	0	0.00	1	28.00	28.00	-1	2,104	-0.05%
2023/12/25	0	0.00	260	27.61	27.60	-260	2,239	-11.61%	大賣/鉅額交易
2023/12/22	1	27.75	0	0.00	27.75	1	2,236	0.04%
2023/12/21	2	28.08	0	0.00	28.10	2	2,235	0.09%
2023/12/18	1	28.65	0	0.00	28.20	1	2,218	0.05%
2023/12/15	7	29.41	0	0.00	29.20	7	2,201	0.32%
2023/12/14	4	30.00	10	29.80	29.90	-6	2,196	-0.27%
2023/12/13	140	31.05	23	31.31	30.25	117	2,187	5.35%	大買/鉅額交易
2023/12/12	71.5	30.09	6	30.25	30.60	65.5	2,169	3.02%
2023/12/11	13.1	29.81	14	30.06	30.25	-0.9	2,161	-0.04%
2023/12/08	96	30.78	22	29.68	31.00	74	2,115	3.50%
2023/12/07	3	28.85	0	0.00	28.85	3	2,046	0.15%
2023/12/06	0	0.00	7	28.77	28.55	-7	2,026	-0.35%
2023/12/05	0	0.00	182	27.35	27.55	-182	2,009	-9.06%	大賣/鉅額交易
2023/12/04	5	28.61	0	0.00	28.15	5	1,995	0.25%
2023/11/28	0	0.00	3	28.55	28.45	-3	2,036	-0.15%
2023/11/27	7	29.00	3	28.88	28.20	4	2,037	0.20%
2023/11/24	135	31.12	0	0.00	30.15	135	2,022	6.68%	大買/鉅額交易
2023/11/22	22	28.56	0	0.00	28.80	22	1,956	1.12%
2023/11/21	3	28.75	0	0.00	29.00	3	1,987	0.15%
2023/11/17	0	0.00	1	27.70	27.65	-1	1,967	-0.05%
2023/11/16	4	27.60	0	0.00	27.35	4	1,981	0.20%
2023/11/15	0	0.00	1	28.15	27.75	-1	2,003	-0.05%
2023/11/14	0	0.00	5	27.00	28.30	-5	2,031	-0.25%
2023/11/13	0	0.00	1	27.25	27.00	-1	2,020	-0.05%
2023/11/10	1	27.70	0	0.00	27.10	1	2,021	0.05%
2023/11/09	0	0.00	52	27.54	27.75	-52	2,015	-2.58%
2023/11/06	4	29.41	0	0.00	28.70	4	1,989	0.20%
2023/11/03	1	29.00	0	0.00	28.80	1	1,980	0.05%
2023/11/02	21	29.77	0	0.00	29.45	21	1,977	1.06%
2023/11/01	108	29.75	0	0.00	29.75	108	1,969	5.48%	大買/鉅額交易
2023/10/31	10	30.02	212	28.97	28.65	-202	1,957	-10.32%	大賣/鉅額交易
2023/10/30	213	30.89	212	30.34	31.25	1	1,951	0.05%	大買/大賣/
2023/10/27	214	30.06	2	29.28	30.10	212	1,934	10.96%	大買/鉅額交易
2023/10/26	1	28.80	3	28.45	28.35	-2	1,961	-0.10%
2023/10/25	50	30.36	261.2	29.97	29.50	-211.2	1,986	-10.63%	大賣/鉅額交易
2023/10/24	211	29.91	139	30.23	30.50	72	1,972	3.65%	大買/大賣/
2023/10/20	2	27.50	0	0.00	27.40	2	1,955	0.10%
2023/10/19	4	28.51	2	28.75	28.50	2	1,958	0.10%
2023/10/18	196	28.74	0	0.00	29.95	196	1,957	10.01%	大買/鉅額交易
2023/10/16	0	30.00	0	0.00	30.00	0	1,857	0.00%
2023/10/13	1.1	33.65	25	33.36	33.30	-23.9	1,871	-1.28%
2023/10/12	5.1	33.86	37	34.28	33.95	-31.9	1,908	-1.67%
2023/10/11	4.1	33.94	239	34.36	34.30	-234.9	1,928	-12.18%	大賣/鉅額交易
2023/10/06	250	34.27	5	34.30	34.30	245	1,931	12.68%	大買/鉅額交易
2023/10/05	0	0.00	4	31.30	31.20	-4	1,918	-0.21%
2023/10/04	25	30.70	13	31.30	31.95	12	1,954	0.61%
2023/10/03	34	31.57	11	31.76	32.75	23	1,938	1.19%
2023/10/02	2	29.50	413	29.70	29.85	-411	1,797	-22.86%	大賣/鉅額交易
2023/09/28	413	27.02	1	27.15	27.15	412	1,696	24.29%	大買/鉅額交易
2023/09/26	0	0.00	46	24.60	24.25	-46	1,666	-2.76%
2023/09/25	0	0.00	1	25.10	25.10	-1	1,672	-0.06%
2023/09/21	0	0.00	2.2	25.01	24.80	-2.2	1,682	-0.13%
2023/09/20	0	0.00	0	25.65	25.35	0	1,686	0.00%
2023/09/19	3	26.15	0	0.00	26.00	3	1,697	0.18%
2023/09/18	0	0.00	79	26.55	26.25	-79	1,726	-4.58%
2023/09/15	120.3	26.23	121.9	25.13	26.50	-1.6	1,734	-0.09%	大買/大賣/
2023/09/14	96	25.54	2	25.63	25.90	94	1,714	5.48%
2023/09/12	0.6	23.70	1	23.90	23.65	-0.4	1,705	-0.02%
2023/09/11	2	24.40	0	0.00	24.35	2	1,692	0.12%
2023/09/08	0	0.00	2	24.80	24.75	-2	1,687	-0.12%
2023/09/06	0	0.00	7	24.83	24.75	-7	1,682	-0.42%
2023/09/05	0	0.00	3	24.52	24.40	-3	1,680	-0.18%
2023/09/04	1	24.65	3	24.80	24.20	-2	1,673	-0.12%
2023/09/01	3	25.43	21.9	25.51	25.35	-18.9	1,642	-1.15%
2023/08/31	6	27.22	0	0.00	27.15	6	1,595	0.38%
2023/08/30	2	28.00	1	27.85	27.90	1	1,588	0.06%
2023/08/29	2	27.60	0	0.00	27.80	2	1,579	0.13%
2023/08/28	14	28.46	21	28.09	28.00	-7	1,572	-0.45%
2023/08/25	22	27.73	7	27.83	28.30	15	1,538	0.97%
2023/08/23	3	26.22	0	0.00	25.80	3	1,500	0.20%
2023/08/22	4	27.00	250	26.42	25.90	-246	1,499	-16.41%	大賣/鉅額交易
2023/08/21	5	27.04	0	0.00	27.15	5	1,484	0.34%
2023/08/18	250	27.99	2	27.65	28.15	248	1,461	16.97%	大買/鉅額交易
2023/08/15	1	24.90	0	0.00	25.00	1	1,406	0.07%
2023/08/11	2	25.50	0	0.00	25.40	2	1,399	0.14%
2023/08/08	0	0.00	3	27.67	26.90	-3	1,382	-0.22%
2023/08/07	3	28.70	0	0.00	28.05	3	1,375	0.22%
2023/08/02	9	28.39	26	29.67	28.10	-17	1,356	-1.25%
2023/08/01	0	0.00	1	31.40	30.70	-1	1,324	-0.08%
2023/07/31	45	31.47	335	32.12	31.30	-290	1,306	-22.20%	大賣/鉅額交易
2023/07/28	330	29.84	3	30.48	31.00	327	1,245	26.25%	大買/鉅額交易
2023/07/27	0	0.00	2	28.35	28.20	-2	1,197	-0.17%
2023/07/26	3	29.00	0	0.00	29.00	3	1,174	0.26%
2023/07/25	7	30.16	1	30.50	30.20	6	1,156	0.52%
2023/07/24	1	29.35	2	30.00	29.75	-1	1,140	-0.09%
2023/07/21	0	0.00	17	30.07	30.60	-17	1,123	-1.51%
2023/07/20	0	0.00	2	32.00	31.85	-2	1,098	-0.18%
2023/07/19	0	0.00	12	31.99	31.60	-12	1,075	-1.12%
2023/07/18	3	31.50	2	31.50	31.30	1	1,072	0.09%
2023/07/17	1	34.35	8	34.71	34.15	-7	1,117	-0.63%
2023/07/14	0	0.00	42.9	33.11	34.15	-42.9	1,076	-3.99%
2023/07/13	39	33.05	7.5	33.35	33.50	31.5	1,098	2.87%
2023/07/12	3	30.32	14	30.75	32.00	-11	978	-1.12%
2023/07/11	12	29.26	148	29.43	29.10	-136	885	-15.36%	大賣/鉅額交易
2023/07/10	154	29.21	6	28.17	29.25	148	806	18.36%	大買/鉅額交易
2023/07/07	2	26.55	2	26.50	26.60	0	726	0.00%
2023/07/06	0	0.00	3	24.40	24.20	-3	680	-0.44%
2023/07/05	3	24.75	0	0.00	24.55	3	677	0.44%
2023/07/04	3	25.10	0	0.00	25.10	3	670	0.45%
2023/06/30	3	24.00	0	0.00	24.05	3	658	0.46%
2023/06/29	4	24.65	0	0.00	24.75	4	657	0.61%
2023/06/28	3	24.25	6	24.25	24.20	-3	652	-0.46%
2023/06/27	0	0.00	6	24.25	24.05	-6	661	-0.91%
2023/06/26	2	25.10	1	25.30	25.10	1	653	0.15%
2023/06/21	2	23.00	0	0.00	24.50	2	625	0.32%
2023/06/19	1	23.25	0	0.00	23.25	1	617	0.16%
2023/06/15	1	21.60	0	0.00	21.60	1	608	0.16%
2023/06/09	2	21.80	0	0.00	21.95	2	633	0.32%
2023/06/05	3	22.90	0	0.00	22.70	3	717	0.42%
2023/05/31	2	22.70	0	0.00	22.85	2	721	0.28%
2023/05/30	2	23.00	0	0.00	22.75	2	720	0.28%
2023/05/29	0	0.00	1	23.70	23.60	-1	719	-0.14%
2023/05/12	2	21.70	2	21.60	21.60	0	762	0.00%
2023/05/09	0	0.00	2.4	22.24	22.20	-2.4	785	-0.31%
2023/04/28	2	23.40	1	23.25	23.25	1	813	0.12%
2023/04/18	3	26.77	3	26.65	25.85	0	713	0.00%
2023/04/12	1	24.90	1	24.95	24.95	0	611	0.00%
2023/03/30	0	0.00	1	25.10	25.10	-1	603	-0.17%
2023/03/28	0	0.00	5	25.39	24.60	-5	593	-0.84%
2023/03/27	0	0.00	5	25.23	25.20	-5	578	-0.86%
2023/03/24	0	24.53	1	25.10	25.15	-1	574	-0.17%
2023/03/21	0	24.10	0	0.00	24.30	0	556	0.00%
2023/03/16	4	23.80	0	0.00	23.20	4	576	0.69%
2023/03/15	7	24.39	0	0.00	24.10	7	585	1.20%
2023/03/13	9	24.48	8	24.60	24.60	1	599	0.17%
2023/03/10	0	24.50	0	0.00	24.00	0	578	0.00%
2023/03/08	0	0.00	1	23.85	23.95	-1	770	-0.13%
2023/03/06	0	0.00	1	24.10	24.05	-1	860	-0.12%
2023/02/20	0	0.00	1	23.75	23.70	-1	892	-0.11%
2023/02/10	0	0.00	1	22.70	22.85	-1	865	-0.12%
2023/02/08	0	0.00	2	23.23	22.65	-2	873	-0.23%
2023/02/06	0	0.00	1	22.90	22.70	-1	851	-0.12%
2023/02/02	0	0.00	1	22.95	22.90	-1	841	-0.12%
2023/01/30	1	22.00	1	22.15	21.80	0	826	0.00%
2023/01/10	10	22.94	13	22.71	22.45	-3	791	-0.38%
2022/12/08	0	0.00	2	25.03	25.40	-2	789	-0.25%
2022/12/02	2	25.78	2	25.50	26.40	0	771	0.00%
2022/11/30	5	25.25	3	25.35	25.00	2	632	0.32%
2022/11/29	0	0.00	1	23.55	23.55	-1	625	-0.16%
2022/11/28	21	22.98	24	23.38	22.90	-3	584	-0.51%
2022/11/22	1	22.20	0	0.00	21.80	1	665	0.15%
2022/11/15	0	0.00	0.1	22.20	22.80	-0.1	1,075	0.00%
2022/11/09	1	22.10	0	0.00	22.00	1	1,313	0.08%
2022/10/31	0	0.00	2	21.05	21.05	-2	2,215	-0.09%
2022/10/28	1	21.00	0	0.00	20.65	1	2,241	0.04%
2022/09/28	0	0.00	35	22.63	21.95	-35	3,410	-1.03%
2022/09/26	8	23.75	0	0.00	23.35	8	3,437	0.23%
2022/09/20	1	26.70	13	26.41	26.40	-12	3,528	-0.34%
2022/09/12	1	27.60	1	27.75	27.75	0	3,502	0.00%
2022/09/08	10	26.90	3	27.45	27.60	7	3,483	0.20%
2022/09/07	2	26.98	4	26.68	26.65	-2	3,469	-0.06%
2022/09/06	3	27.07	0	0.00	27.30	3	3,460	0.09%
2022/09/05	3	29.50	3	27.30	27.10	0	3,442	0.00%
2022/09/01	1	28.20	0	0.00	28.30	1	3,333	0.03%
2022/08/31	0	0.00	3	28.97	28.85	-3	3,308	-0.09%
2022/08/30	23	28.09	26	28.35	28.65	-3	3,272	-0.09%
2022/08/29	5	26.90	0	0.00	26.80	5	3,229	0.15%
2022/08/26	23	28.25	25	27.77	27.60	-2	3,224	-0.06%
2022/08/25	3	28.73	5.2	28.94	28.30	-2.2	3,216	-0.07%
2022/08/23	21	27.15	22	27.21	27.50	-1	3,131	-0.03%
2022/08/22	39	28.87	37	28.31	28.10	2	3,095	0.06%
2022/08/19	21	28.42	20	28.10	28.00	1	2,787	0.04%
2022/08/18	10	28.15	13	28.03	28.10	-3	2,702	-0.11%
2022/08/17	10	28.15	10	27.66	27.65	0	2,653	0.00%
2022/08/16	0	0.00	3	28.03	27.45	-3	2,593	-0.12%
2022/08/15	20	26.93	19	27.23	27.65	1	2,531	0.04%
2022/08/12	1	27.05	0	0.00	27.00	1	2,482	0.04%
2022/08/11	1	26.80	0	0.00	27.15	1	2,451	0.04%
2022/08/10	5	27.40	6	27.58	27.20	-1	2,383	-0.04%
2022/08/09	2	27.70	3	27.80	28.25	-1	2,262	-0.04%
2022/08/08	32	27.30	20	27.55	28.55	12	2,102	0.57%
2022/08/05	1	25.40	2	25.73	26.00	-1	1,688	-0.06%
2022/08/04	2	23.80	9	23.57	23.65	-7	1,595	-0.44%
2022/08/03	3	24.48	1	23.50	23.15	2	1,568	0.13%
2022/08/01	0	0.00	15	25.58	25.50	-15	1,546	-0.97%
2022/07/28	2	25.18	0	0.00	25.15	2	1,515	0.13%
2022/07/26	2.1	25.76	1	25.15	24.90	1.1	1,476	0.07%
2022/07/25	13	26.79	14	26.95	27.35	-1	1,390	-0.07%
2022/07/21	1	25.05	3	25.23	25.20	-2	1,241	-0.16%
2022/07/20	0	0.00	2	24.85	24.50	-2	1,206	-0.17%
2022/07/15	1	24.50	1	24.20	24.40	0	1,147	0.00%
2022/07/14	2	23.83	7	23.36	24.00	-5	1,076	-0.46%
2022/07/13	3	25.17	5	25.44	24.70	-2	1,025	-0.20%
2022/07/12	27	25.25	23	25.22	24.60	4	911	0.44%
2022/07/11	0	0.00	5	23.85	24.10	-5	754	-0.66%
2022/07/08	12	24.54	6	24.40	24.55	6	721	0.83%
2022/07/07	34	24.57	26	25.14	25.50	8	588	1.36%
2022/07/06	1	23.50	0	0.00	23.20	1	420	0.24%
2022/07/04	1	21.80	2	22.58	21.90	-1	350	-0.29%
2022/07/01	3	23.17	3	23.33	21.20	0	321	0.00%
2022/06/30	15	23.24	3	23.67	22.40	12	265	4.52%
2022/06/21	7	20.99	0	0.00	21.10	7	202	3.46%
2022/06/20	6	20.72	0	0.00	20.20	6	202	2.96%
2022/06/16	0	0.00	4	22.00	21.45	-4	202	-1.97%
2022/06/08	0	23.50	0	0.00	23.55	0	206	0.00%
2022/06/07	7	23.46	0	0.00	23.25	7	204	3.42%
2022/06/06	7	23.25	7	23.09	23.65	0	202	0.00%
2022/06/02	7	22.81	0	0.00	22.90	7	194	3.60%
2022/04/07	1	23.50	0	0.00	23.15	1	318	0.31%
2022/03/28	0	0.00	2	24.20	24.30	-2	367	-0.54%
2022/03/17	0	0.00	4	24.28	24.40	-4	385	-1.04%
2022/03/15	0	0.00	1	23.75	23.50	-1	401	-0.25%
2022/03/14	0	24.00	0	0.00	24.20	0	401	0.00%
2022/03/08	0	0.00	2	24.30	23.70	-2	433	-0.46%
2022/02/24	0	24.90	2	24.95	24.15	-2	466	-0.43%
2022/02/18	0	0.00	8	25.33	25.35	-8	566	-1.41%
2022/02/16	1	25.25	0	0.00	25.30	1	632	0.16%
2022/01/21	1	26.10	2	25.90	25.90	-1	684	-0.15%
2022/01/13	5	26.65	0	0.00	26.50	5	713	0.70%
2022/01/06	7	28.25	7	28.05	28.05	0	711	0.00%
2021/12/02	0	0.00	1	27.35	27.05	-1	727	-0.14%
2021/11/17	3	31.07	1	30.00	29.60	2	690	0.29%
2021/11/16	1	30.70	84	29.62	30.70	-83	627	-13.22%
2021/11/12	0	0.00	10	27.20	27.20	-10	614	-1.63%
2021/11/08	11	28.84	1	28.70	28.70	10	943	1.06%
2021/11/02	7	27.70	0	0.00	27.30	7	992	0.71%
2021/11/01	16	28.01	0	0.00	28.05	16	1,044	1.53%
2021/10/29	0	0.00	1	27.20	27.10	-1	1,045	-0.10%
2021/10/28	2	27.60	0	0.00	27.70	2	1,062	0.19%
2021/10/27	5	27.20	0	0.00	27.35	5	1,061	0.47%
2021/10/25	4	26.60	0	0.00	26.60	4	1,090	0.37%
2021/10/21	0	0.00	3	25.87	25.75	-3	1,155	-0.26%
2021/10/18	4	24.53	0	24.35	24.30	4	1,332	0.30%
2021/10/15	3	24.30	0	0.00	24.30	3	1,346	0.22%
2021/10/12	0	0.00	2	25.20	24.90	-2	1,406	-0.14%
2021/10/08	5	25.47	0	0.00	25.45	5	1,410	0.35%
2021/10/05	0	0.00	2	25.23	25.60	-2	1,501	-0.13%
2021/10/04	1	25.70	0	0.00	25.55	1	1,503	0.07%
2021/10/01	3	26.20	0	0.00	26.35	3	1,504	0.20%
2021/09/16	7	26.54	7	26.29	26.15	0	1,604	0.00%
2021/09/14	1	25.80	0	0.00	25.80	1	1,503	0.07%
2021/09/01	0	0.00	2	28.25	28.25	-2	1,772	-0.11%
2021/08/27	0	0.00	1	27.85	27.50	-1	1,761	-0.06%
2021/08/25	3	27.82	3	27.70	27.65	0	1,763	0.00%
2021/08/24	0	0.00	1	27.25	27.15	-1	1,757	-0.06%
2021/08/23	0	0.00	3	26.85	27.20	-3	1,756	-0.17%
2021/08/18	6	27.07	9	26.24	27.40	-3	1,742	-0.17%
2021/08/17	12	26.82	2	26.75	26.90	10	1,711	0.58%
2021/08/16	0	0.00	5	26.10	26.10	-5	1,402	-0.36%
2021/08/09	0	0.00	2	30.25	30.05	-2	1,382	-0.14%
2021/08/05	2	31.60	0	0.00	31.30	2	1,390	0.14%
2021/08/02	0	0.00	1	30.60	30.85	-1	1,357	-0.07%
2021/07/29	5	31.60	0	0.00	31.60	5	1,344	0.37%
2021/07/28	12	31.80	0	0.00	31.25	12	1,338	0.90%
2021/07/27	5	33.76	5	32.90	32.10	0	1,343	0.00%
2021/07/23	21	32.07	4	32.15	32.05	17	1,259	1.35%
2021/07/22	11	31.44	7	31.01	31.10	4	1,195	0.33%
2021/07/21	1	30.40	1	30.45	30.35	0	1,195	0.00%
2021/07/20	1	31.70	1	31.50	30.65	0	1,194	0.00%
2021/07/16	8	31.41	7	31.06	30.85	1	1,203	0.08%
2021/07/15	0	0.00	1	30.55	30.40	-1	1,180	-0.08%
2021/07/14	1	30.10	0	0.00	30.15	1	1,180	0.08%
2021/07/13	3	30.27	0	0.00	30.30	3	1,174	0.26%
2021/07/07	0	0.00	1	30.45	29.90	-1	1,155	-0.09%
2021/06/29	0	0.00	2	30.15	29.95	-2	1,208	-0.17%
2021/06/25	1	30.10	0	0.00	30.10	1	1,178	0.08%
2021/06/24	1	30.15	6	31.00	30.15	-5	1,178	-0.42%
2021/06/23	1	29.40	7	29.15	29.45	-6	1,159	-0.52%
2021/06/22	1	29.40	0	0.00	29.00	1	1,164	0.09%
2021/06/21	1	29.45	4	29.80	29.60	-3	1,169	-0.26%
2021/06/18	1	30.70	2	31.00	30.75	-1	1,177	-0.08%
2021/06/17	17	31.56	10	30.94	31.35	7	1,166	0.60%
2021/06/16	12	30.13	6	30.80	32.05	6	1,088	0.55%
2021/06/09	1	28.90	0	0.00	28.80	1	1,020	0.10%
2021/06/03	1	30.40	0	0.00	30.35	1	1,302	0.08%
2021/05/31	5	30.75	7	30.60	30.55	-2	1,316	-0.15%
2021/05/27	1	29.75	0	0.00	29.30	1	1,328	0.08%
2021/05/24	2	29.00	0	0.00	29.00	2	1,351	0.15%
2021/05/21	2	28.50	0	0.00	29.00	2	1,372	0.15%
2021/05/12	1	27.20	4.1	27.43	27.95	-3.1	1,497	-0.21%
2021/05/11	2	30.60	2	31.08	30.20	0	1,473	0.00%
2021/05/06	1	33.20	2	32.30	32.55	-1	1,451	-0.07%
2021/05/05	0	0.00	0.3	32.77	33.05	-0.3	1,449	-0.02%
2021/05/04	1	33.00	51	33.06	32.50	-50	1,446	-3.46%
2021/05/03	1	34.85	3	34.90	34.60	-2	1,428	-0.14%
2021/04/29	0	0.00	2	36.60	36.35	-2	1,417	-0.14%
2021/04/28	3	36.87	1	36.70	36.70	2	1,420	0.14%
2021/04/27	1	36.70	1	37.00	37.40	0	1,415	0.00%
2021/04/26	3	36.45	0	0.00	36.30	3	1,388	0.22%
2021/04/23	1.2	36.92	0	0.00	36.95	1.2	1,377	0.09%
2021/04/22	0	0.00	9	37.90	37.75	-9	1,374	-0.65%
2021/04/15	0.2	40.34	0.2	40.00	39.90	0	1,441	0.00%
2021/04/13	0	0.00	0	41.80	40.55	0	1,438	0.00%
2021/04/08	1	41.40	0	0.00	41.55	1	1,522	0.07%
2021/04/06	1	41.20	0	0.00	41.40	1	1,508	0.07%
2021/04/01	0	0.00	0	41.00	41.30	0	1,512	0.00%
2021/03/26	0	0.00	0.2	40.00	39.90	-0.2	1,481	-0.01%
2021/03/17	0	0.00	3	42.03	41.70	-3	1,518	-0.20%
2021/03/16	5	41.72	0	0.00	41.50	5	1,531	0.33%
2021/03/15	0	0.00	10	42.05	42.00	-10	1,535	-0.65%
2021/03/12	5	41.15	2	41.10	40.85	3	1,501	0.20%
2021/03/11	12	42.58	0	0.00	41.55	12	1,528	0.79%
2021/03/10	0	0.00	10	44.59	44.65	-10	1,429	-0.70%
2021/03/09	0	0.00	12	39.70	40.60	-12	1,598	-0.75%
2021/03/08	1.3	39.31	0	0.00	39.05	1.3	1,673	0.07%
2021/03/05	1	40.00	1	40.20	39.55	0	1,700	0.00%
2021/03/03	0	0.00	2	40.10	40.25	-2	1,901	-0.11%
2021/02/26	5	40.50	2	40.13	40.65	3	1,943	0.15%
2021/02/25	2	40.93	1	40.80	40.80	1	1,969	0.05%
2021/02/24	1	41.20	0	0.00	41.25	1	1,984	0.05%
2021/02/23	4	41.09	1	41.00	40.95	3	2,021	0.15%
2021/02/22	4	42.33	1	43.00	42.25	3	2,047	0.15%
2021/02/19	1	42.85	10	42.92	43.00	-9	2,073	-0.43%
2021/02/18	8	41.74	11	41.80	42.10	-3	2,222	-0.13%
2021/02/17	10	39.50	1	38.40	39.85	9	2,188	0.41%
2021/02/05	4	36.89	3	37.17	36.85	1	2,219	0.05%
2021/02/04	0	0.00	2	35.95	35.80	-2	2,240	-0.09%
2021/02/03	0	0.00	1	35.80	35.60	-1	2,282	-0.04%
2021/02/01	0	0.00	3	35.20	35.15	-3	2,608	-0.12%
2021/01/29	2	36.35	0	0.00	35.95	2	2,752	0.07%
2021/01/25	1	36.75	1	36.00	36.95	0	2,765	0.00%
2021/01/21	6	34.87	0	0.00	34.90	6	2,767	0.22%
2021/01/20	5	35.50	4	35.85	35.20	1	2,765	0.04%
2021/01/15	11	37.78	7	37.76	37.50	4	2,782	0.14%
2021/01/14	0	0.00	2	39.10	38.80	-2	2,809	-0.07%
2021/01/13	1	39.10	4	38.88	38.95	-3	2,817	-0.11%
2021/01/12	1	38.50	6	38.44	38.25	-5	2,846	-0.18%
2021/01/11	1	39.60	1	38.75	39.80	0	2,871	0.00%
2021/01/08	18	39.54	7	40.71	39.10	11	2,863	0.38%
2021/01/07	1	43.10	0	0.00	42.50	1	2,804	0.04%
2021/01/06	1	43.10	0	0.00	42.85	1	2,810	0.04%
2021/01/05	0	0.00	9	45.34	44.40	-9	2,791	-0.32%
2021/01/04	3	44.18	5	44.83	44.85	-2	2,794	-0.07%
2020/12/31	13	44.39	23	44.21	44.55	-10	2,786	-0.36%
2020/12/29	20	42.63	1	42.50	42.45	19	2,726	0.70%
2020/12/25	1	41.85	0	0.00	42.10	1	2,715	0.04%
2020/12/22	1	42.00	0	0.00	42.00	1	2,725	0.04%
2020/12/18	2	43.78	0	0.00	43.90	2	2,743	0.07%
2020/12/17	2	43.10	2	43.20	42.70	0	2,727	0.00%
2020/12/16	0	0.00	5	43.00	43.30	-5	2,728	-0.18%
2020/12/15	2	42.05	1	42.05	42.00	1	2,727	0.04%
2020/12/14	2	42.50	2	42.90	42.95	0	2,730	0.00%
2020/12/11	0	42.00	12	41.75	41.90	-12	2,730	-0.44%
2020/12/09	1	43.65	0	0.00	43.55	1	2,748	0.04%
2020/12/07	4	43.56	10	43.25	43.10	-6	2,779	-0.22%
2020/12/04	1	44.80	0	0.00	45.00	1	2,736	0.04%
2020/12/03	35	47.02	57	46.96	45.25	-22	2,725	-0.81%
2020/12/02	6	46.25	13.1	46.33	45.95	-7.1	2,480	-0.29%
2020/12/01	1	44.65	9	44.77	44.50	-8	2,405	-0.33%
2020/11/30	22	46.62	11	45.72	45.15	11	2,406	0.46%
2020/11/27	19	45.81	15	45.80	46.40	4	2,419	0.17%
2020/11/26	1	45.05	0	0.00	45.00	1	2,294	0.04%
2020/11/25	8	44.24	12	44.14	44.25	-4	2,283	-0.18%
2020/11/24	7	44.89	7	44.32	43.60	0	2,261	0.00%
2020/11/23	6	44.48	2	44.55	44.25	4	2,253	0.18%
2020/11/20	2	45.00	0	0.00	44.80	2	2,255	0.09%
2020/11/18	3	44.63	1	45.40	44.90	2	2,212	0.09%
2020/11/17	12	44.70	17	44.75	45.30	-5	2,205	-0.23%
2020/11/16	3.1	43.36	7	43.40	43.60	-3.9	2,119	-0.19%
2020/11/13	1	43.85	26	43.46	43.95	-25	2,125	-1.18%
2020/11/12	25	43.35	4	42.95	42.50	21	2,106	1.00%
2020/11/11	11	43.83	1	44.20	44.20	10	2,114	0.47%
2020/11/10	1	44.55	11	43.94	43.30	-10	2,142	-0.47%
2020/11/09	24	44.78	21	44.46	44.80	3	2,303	0.13%
2020/11/06	27	39.86	17	41.13	41.90	10	2,147	0.47%
2020/11/05	2	38.15	0	0.00	38.10	2	2,036	0.10%
2020/11/04	9	38.00	0	0.00	37.85	9	2,059	0.44%
2020/11/03	0	0.00	9	37.60	37.60	-9	2,075	-0.43%
2020/11/02	1	36.25	10	36.55	36.30	-9	2,147	-0.42%
2020/10/29	0	0.00	3	36.13	36.75	-3	2,217	-0.14%
2020/10/28	0	0.00	6	37.08	36.50	-6	2,233	-0.27%
2020/10/27	5	37.85	6	37.78	37.80	-1	2,270	-0.04%
2020/10/26	2	38.03	2	38.18	38.30	0	2,310	0.00%
2020/10/23	1	38.35	2	38.80	38.80	-1	2,370	-0.04%
2020/10/22	6	38.87	0	0.00	38.35	6	2,490	0.24%
2020/10/20	0	0.00	1	38.30	38.15	-1	2,997	-0.03%
2020/10/19	2	38.18	0	0.00	37.70	2	3,024	0.07%
2020/10/16	6	36.10	4	36.00	35.70	2	3,060	0.07%
2020/10/15	1	36.05	0	0.00	36.05	1	3,222	0.03%
2020/10/14	1	35.90	0	0.00	36.75	1	3,306	0.03%
2020/10/13	0	0.00	1	35.25	35.20	-1	3,387	-0.03%
2020/10/12	3	36.08	10	35.95	35.00	-7	3,461	-0.20%
2020/10/08	2	37.20	0	0.00	37.00	2	3,587	0.06%
2020/10/07	1	38.00	0	0.00	37.80	1	3,626	0.03%
2020/10/05	1	37.35	1	37.55	38.00	0	3,900	0.00%
2020/09/28	0.4	38.15	0	0.00	38.15	0.4	4,730	0.01%
2020/09/25	3	38.00	23	37.52	37.45	-20	4,888	-0.41%
2020/09/24	2	38.13	0	0.00	38.50	2	5,201	0.04%
2020/09/22	2	39.63	0	0.00	39.50	2	5,582	0.04%
2020/09/21	2	40.50	1	40.55	40.55	1	5,726	0.02%
2020/09/16	1	40.70	0	0.00	41.00	1	6,024	0.02%
2020/09/14	1	39.90	1	40.00	41.15	0	6,556	0.00%
2020/09/11	0	0.00	3	39.82	39.30	-3	6,633	-0.05%
2020/09/10	1	41.20	0	0.00	40.70	1	6,713	0.01%
2020/09/09	2	41.80	2	40.55	41.85	0	6,771	0.00%
2020/09/07	11	43.03	19	42.12	42.00	-8	6,967	-0.11%
2020/09/04	0	0.00	7	43.44	43.60	-7	6,963	-0.10%
2020/09/03	0	0.00	2	43.98	43.50	-2	6,971	-0.03%
2020/09/02	17	44.53	8	44.32	44.50	9	6,970	0.13%
2020/08/27	4	43.15	4	42.66	42.50	0	6,915	0.00%
2020/08/25	0	0.00	4	43.00	42.20	-4	6,967	-0.06%
2020/08/24	2	42.65	22	41.45	42.00	-20	6,956	-0.29%
2020/08/21	3	41.43	0	0.00	42.10	3	6,958	0.04%
2020/08/20	20	40.32	12	41.67	39.70	8	6,942	0.12%
2020/08/19	22	44.29	2	45.50	44.10	20	6,864	0.29%
2020/08/18	4	46.60	0	0.00	46.20	4	6,882	0.06%
2020/08/17	4	48.11	0	0.00	48.00	4	6,902	0.06%
2020/08/14	40	47.92	31	47.91	47.55	9	6,945	0.13%
2020/08/13	35	47.93	22	48.27	48.25	13	6,891	0.19%
2020/08/12	2	44.90	1	46.00	46.20	1	6,668	0.01%
2020/08/11	1	42.80	6	43.86	42.80	-5	6,597	-0.08%
2020/08/07	10.5	45.37	31	45.18	45.25	-20.5	6,614	-0.31%
2020/08/06	15	45.50	3	45.63	44.90	12	6,616	0.18%
2020/08/05	22	47.62	25	47.09	46.65	-3	6,623	-0.05%
2020/08/04	9	46.46	0	0.00	46.85	9	6,707	0.13%
2020/08/03	21	45.15	24	45.25	45.45	-3	6,677	-0.04%
2020/07/31	6	44.54	16	44.63	45.05	-10	6,682	-0.15%
2020/07/30	16	44.32	0	0.00	43.75	16	6,653	0.24%
2020/07/29	14	44.16	9	44.32	44.65	5	6,630	0.08%
2020/07/28	11	45.10	13	45.38	43.30	-2	6,594	-0.03%
2020/07/27	50	49.92	66	49.32	47.40	-16	6,494	-0.25%
2020/07/24	90	53.64	85	53.82	52.20	5	6,422	0.08%
2020/07/23	21	52.07	17	51.99	52.50	4	6,073	0.07%
2020/07/22	23	51.23	36	51.50	52.00	-13	6,039	-0.22%
2020/07/21	44	51.78	31	51.38	50.50	13	6,058	0.21%
2020/07/20	14	48.91	24	49.18	50.40	-10	5,927	-0.17%
2020/07/17	15	50.44	0	0.00	49.90	15	5,846	0.26%
2020/07/16	1	51.10	3	49.70	51.40	-2	5,764	-0.03%
2020/07/15	30	52.59	19	51.89	49.90	11	5,697	0.19%
2020/07/14	11	51.85	25	51.92	52.50	-14	5,565	-0.25%
2020/07/13	36	53.51	10.4	53.37	53.00	25.6	5,520	0.46%
2020/07/10	21	51.39	19	52.48	51.10	2	5,415	0.04%
2020/07/09	31	56.54	29.4	56.22	55.00	1.6	5,270	0.03%
2020/07/08	9	57.67	15	57.45	57.10	-6	5,107	-0.12%
2020/07/07	86	58.32	40	58.59	56.50	46	4,968	0.93%
2020/07/06	22	57.01	11	57.14	58.90	11	4,562	0.24%
2020/07/03	44	50.75	56	52.37	53.60	-12	4,430	-0.27%
2020/07/02	42	47.74	58	48.02	48.80	-16	4,110	-0.39%
2020/07/01	12.1	45.57	10	45.21	45.10	2.1	3,874	0.05%
2020/06/30	11	43.75	12	43.48	43.95	-1	3,715	-0.03%
2020/06/29	12	42.30	1	43.25	42.45	11	3,568	0.31%
2020/06/24	17.1	41.47	23.7	41.57	41.90	-6.6	3,411	-0.19%
2020/06/23	4	39.48	2	39.75	39.40	2	3,310	0.06%
2020/06/22	15	41.57	1.3	40.38	39.95	13.7	3,280	0.42%
2020/06/19	284	44.31	300	42.40	41.40	-16	3,178	-0.50%	大買/大賣/
2020/06/18	8	40.44	6	40.34	40.60	2	2,744	0.07%
2020/06/17	5	39.25	12	39.66	39.60	-7	2,651	-0.26%
2020/06/16	5	37.51	2	37.63	38.75	3	2,551	0.12%
2020/06/15	18	37.85	33	37.99	36.80	-15	2,498	-0.60%
2020/06/12	0	0.00	1	34.25	36.35	-1	2,312	-0.04%
2020/06/11	0	0.00	13	35.50	35.45	-13	2,322	-0.56%
2020/06/10	2	35.73	3	36.00	36.00	-1	2,342	-0.04%
2020/06/09	0	0.00	11	36.89	36.70	-11	2,356	-0.47%
2020/06/08	1	37.05	0	0.00	36.80	1	2,365	0.04%
2020/06/05	0	0.00	2	37.55	37.70	-2	2,391	-0.08%
2020/06/02	15	37.93	2	37.80	36.60	13	2,418	0.54%
2020/06/01	1	37.00	10	36.95	37.05	-9	2,348	-0.38%
2020/05/29	1	36.55	2	36.60	36.55	-1	2,333	-0.04%
2020/05/28	3	36.00	9	36.50	36.00	-6	2,326	-0.26%
2020/05/27	11	37.15	1	36.45	36.60	10	2,322	0.43%
2020/05/26	6	36.88	3	36.87	36.80	3	2,326	0.13%
2020/05/25	19	37.43	7	37.21	37.20	12	2,317	0.52%
2020/05/22	1	36.45	1	36.75	36.50	0	2,274	0.00%
2020/05/21	4	36.99	6	36.83	36.05	-2	2,230	-0.09%
2020/05/20	9	35.35	10	34.92	35.25	-1	2,178	-0.05%
2020/05/18	11	34.60	6	34.23	34.30	5	2,311	0.22%
2020/05/15	5	34.10	5	35.00	35.45	0	2,291	0.00%
2020/05/14	0	0.00	3	34.30	34.00	-3	2,288	-0.13%
2020/05/13	2	36.75	0	0.00	36.55	2	2,260	0.09%
2020/05/12	2	36.95	7	37.37	36.40	-5	2,287	-0.22%
2020/05/11	25	36.63	102	35.88	36.85	-77	2,228	-3.46%	大賣/
2020/05/08	1	34.65	40	34.48	34.30	-39	2,141	-1.82%
2020/05/07	1	34.80	0	0.00	34.50	1	2,145	0.05%
2020/05/06	3	34.35	1	34.40	33.95	2	2,142	0.09%
2020/05/05	0	0.00	10	34.16	34.30	-10	2,146	-0.47%
2020/05/04	10	34.67	14	33.27	34.25	-4	2,142	-0.19%
2020/04/30	5	34.37	1	33.65	33.80	4	2,149	0.19%
2020/04/29	2	33.95	8	34.53	34.20	-6	2,148	-0.28%
2020/04/28	5	33.18	1	32.85	33.05	4	2,113	0.19%
2020/04/27	1	31.95	13	31.77	31.90	-12	2,120	-0.57%
2020/04/24	16	32.27	154	32.47	31.40	-138	2,128	-6.48%	大賣/鉅額交易
2020/04/23	153	31.32	2	30.45	31.35	151	2,080	7.26%	大買/鉅額交易
2020/04/21	8	29.37	0	28.30	28.50	8	2,145	0.37%
2020/04/20	0	0.00	7	29.33	29.25	-7	2,260	-0.31%
2020/04/17	5	28.96	0	0.00	28.70	5	2,277	0.22%
2020/04/16	5	28.50	0	0.00	28.65	5	2,311	0.22%
2020/04/15	2	28.15	0	0.00	28.00	2	2,338	0.09%
2020/04/13	5	27.18	4	27.54	27.20	1	2,749	0.04%
2020/04/10	3	27.57	0	0.00	27.30	3	2,933	0.10%
2020/04/09	7	27.65	16	28.25	26.90	-9	3,151	-0.29%
2020/04/08	1	27.30	0	0.00	27.25	1	3,108	0.03%
2020/04/07	1	26.30	1	26.65	26.75	0	3,202	0.00%
2020/03/30	9	24.39	5	24.00	24.80	4	3,291	0.12%
2020/03/27	10	24.94	1	24.60	24.80	9	3,560	0.25%
2020/03/26	0	0.00	1	24.10	24.90	-1	3,617	-0.03%
2020/03/25	1	24.85	0	0.00	24.75	1	3,646	0.03%
2020/03/24	1	23.20	3	23.20	23.30	-2	3,766	-0.05%
2020/03/23	0	0.00	8	20.66	21.20	-8	3,767	-0.21%
2020/03/20	10	21.32	0	0.00	21.80	10	3,765	0.27%
2020/03/19	0	0.00	9	20.59	19.85	-9	3,758	-0.24%
2020/03/18	12	23.95	0	0.00	22.05	12	3,758	0.32%
2020/03/17	2	23.70	13	24.15	23.70	-11	3,771	-0.29%
2020/03/16	0	0.00	63	26.25	25.50	-63	3,918	-1.61%
2020/03/13	0	0.00	15	28.06	28.30	-15	3,948	-0.38%
2020/03/12	11	32.05	1	31.15	30.65	10	3,951	0.25%
2020/03/11	3	34.35	0	0.00	33.75	3	3,920	0.08%
2020/03/10	2	32.88	1	32.95	33.45	1	3,895	0.03%
2020/03/09	17	33.39	1	34.00	33.50	16	3,884	0.41%
2020/03/06	16	32.98	0	0.00	32.95	16	3,845	0.42%
2020/03/05	22	33.59	0	0.00	33.60	22	3,865	0.57%
2020/03/04	32	33.01	4	33.00	32.80	28	3,885	0.72%
2020/03/03	31	33.71	9	33.43	33.50	22	3,961	0.56%
2020/03/02	30	32.94	0	0.00	32.55	30	4,005	0.75%
2020/02/27	31	34.57	2	34.05	33.00	29	3,999	0.73%
2020/02/25	5	35.38	0	0.00	35.45	5	4,007	0.13%
2020/02/24	0	0.00	3	35.92	36.00	-3	4,055	-0.07%
2020/02/21	1	36.70	12	36.40	36.30	-11	4,071	-0.27%
2020/02/20	3	37.38	89	37.48	37.40	-86	4,160	-2.07%
2020/02/19	5	36.15	36	36.46	36.70	-31	4,101	-0.76%
2020/02/18	1	35.30	0	0.00	35.30	1	4,054	0.02%
2020/02/17	8	35.45	3	35.83	35.30	5	4,061	0.12%
2020/02/14	1	35.55	0	0.00	35.55	1	4,094	0.02%
2020/02/13	24	35.98	21	36.18	35.30	3	4,098	0.07%
2020/02/12	11	35.66	0	0.00	35.30	11	4,081	0.27%
2020/02/11	0	0.00	3	34.55	35.05	-3	4,081	-0.07%
2020/02/10	10	33.38	15	33.15	33.20	-5	4,065	-0.12%
2020/02/07	2	35.35	0	0.00	34.00	2	4,105	0.05%
2020/02/06	0	0.00	2	35.30	35.45	-2	4,146	-0.05%
2020/02/05	0	0.00	7	34.97	34.75	-7	4,175	-0.17%
2020/02/04	2	34.98	3	35.08	34.90	-1	4,231	-0.02%
2020/02/03	31	34.30	1	34.50	33.95	30	4,269	0.70%
2020/01/31	41	36.26	2	35.95	36.10	39	4,322	0.90%
2020/01/30	50	36.43	6	36.03	35.70	44	4,669	0.94%
2020/01/20	2	39.75	2	39.83	39.65	0	5,009	0.00%
2020/01/17	1	39.65	41	40.67	39.45	-40	5,179	-0.77%
2020/01/16	0	0.00	81	40.75	40.65	-81	5,136	-1.58%
2020/01/15	13	41.32	2	41.18	41.10	11	5,106	0.22%
2020/01/14	0	0.00	5	40.95	41.15	-5	5,037	-0.10%
2020/01/13	0	0.00	3	39.10	39.40	-3	4,910	-0.06%
2020/01/10	0	0.00	3	38.95	39.35	-3	4,884	-0.06%
2020/01/09	5	38.77	84	38.93	38.40	-79	4,869	-1.62%
2020/01/08	96	39.01	1	38.90	38.65	95	4,823	1.97%
2020/01/07	79	41.65	37	40.03	38.70	42	4,720	0.89%
2020/01/06	42	38.84	8	39.70	39.80	34	4,383	0.78%
2020/01/03	59	38.15	18	38.98	38.70	41	4,188	0.98%
2020/01/02	6	37.02	3	37.07	37.35	3	3,950	0.08%
2019/12/31	8	36.89	28	37.08	37.05	-20	3,903	-0.51%
2019/12/30	1	35.60	7	36.24	36.35	-6	3,787	-0.16%
2019/12/27	2	35.80	0	0.00	35.80	2	3,759	0.05%
2019/12/26	14	36.36	7	35.55	35.85	7	3,759	0.19%
2019/12/25	7	36.13	2	36.33	36.35	5	3,734	0.13%
2019/12/24	51	37.55	58	37.01	36.50	-7	3,708	-0.19%
2019/12/23	11	35.76	15	36.13	35.90	-4	3,494	-0.11%
2019/12/20	2	34.98	1	35.55	35.45	1	3,444	0.03%
2019/12/19	45	35.93	51	35.27	35.00	-6	3,488	-0.17%
2019/12/18	4	34.33	0	0.00	34.40	4	3,348	0.12%
2019/12/17	1	33.50	1	33.55	33.65	0	3,334	0.00%
2019/12/16	0	0.00	1	33.85	33.70	-1	3,334	-0.03%
2019/12/13	4	33.70	2	33.55	33.70	2	3,324	0.06%
2019/12/12	3	34.57	17	34.65	34.05	-14	3,302	-0.42%
2019/12/11	38.3	36.12	22	35.60	34.60	16.3	3,265	0.50%
2019/12/10	5	35.18	1.5	34.92	34.95	3.5	3,101	0.11%
2019/12/09	1	35.20	0	0.00	35.10	1	3,040	0.03%
2019/12/06	1	33.80	0	0.00	33.70	1	3,000	0.03%
2019/12/05	3	33.60	0	0.00	33.20	3	3,002	0.10%
2019/12/02	8	34.06	1	34.60	33.80	7	3,009	0.23%
2019/11/29	5	34.75	1	34.60	34.20	4	3,067	0.13%
2019/11/28	8	35.21	5	34.98	34.80	3	3,043	0.10%
2019/11/27	3	34.47	0	0.00	35.05	3	2,971	0.10%
2019/11/25	6	34.24	7	33.05	33.05	-1	2,906	-0.03%
2019/11/22	2	34.00	1	33.90	33.90	1	2,886	0.03%
2019/11/21	9	34.25	1	33.95	34.15	8	2,875	0.28%
2019/11/20	0	0.00	3	33.48	33.60	-3	2,819	-0.11%
2019/11/19	2	33.70	3	33.50	34.10	-1	2,850	-0.04%
2019/11/18	1	32.50	4	32.68	32.50	-3	2,726	-0.11%
2019/11/14	2	30.93	0	0.00	31.00	2	2,675	0.07%
2019/11/13	5	30.21	7	31.66	31.50	-2	2,663	-0.08%
2019/11/12	3	30.32	0	0.00	30.00	3	2,594	0.12%
2019/11/11	1	31.05	0	0.00	29.80	1	2,580	0.04%
2019/11/08	26	31.45	1	31.80	31.70	25	2,546	0.98%
2019/11/07	1	31.80	0	0.00	32.00	1	2,524	0.04%
2019/11/06	25	31.82	11	32.07	31.95	14	2,514	0.56%
2019/11/05	2	33.10	0	0.00	33.20	2	2,456	0.08%
2019/11/01	11	33.62	27	33.49	33.85	-16	2,361	-0.68%
2019/10/31	14	33.10	19	33.22	33.30	-5	2,298	-0.22%
2019/10/30	8	34.51	7	34.53	34.50	1	2,222	0.04%
2019/10/29	14	35.76	108	35.50	34.30	-94	2,132	-4.41%	大賣/
2019/10/28	84	32.68	221	33.32	34.70	-137	1,752	-7.82%	大賣/鉅額交易
2019/10/25	189	31.31	70.5	30.67	31.55	118.5	1,371	8.64%	大買/鉅額交易
2019/10/24	0	0.00	1	28.85	28.70	-1	1,185	-0.08%
2019/10/23	0	0.00	4	29.50	28.75	-4	1,223	-0.33%
2019/10/21	0	0.00	3	29.48	29.10	-3	1,306	-0.23%
2019/10/17	3	28.95	27	29.27	29.40	-24	1,323	-1.81%
2019/10/15	0	0.00	1	28.95	28.50	-1	1,299	-0.08%
2019/10/14	0	0.00	20	28.55	28.85	-20	1,305	-1.53%
2019/10/09	0	0.00	6	28.10	28.05	-6	1,305	-0.46%
2019/10/08	0	0.00	9	28.66	28.60	-9	1,310	-0.69%
2019/10/07	0	0.00	5	28.93	28.80	-5	1,333	-0.38%
2019/10/04	10	28.70	0	0.00	28.65	10	1,398	0.72%
2019/10/02	1	29.65	1	29.20	29.20	0	1,439	0.00%
2019/09/27	0	0.00	8	29.28	29.25	-8	1,534	-0.52%
2019/09/26	3	30.73	5	30.25	30.35	-2	1,532	-0.13%
2019/09/25	3	29.53	4	29.70	29.65	-1	1,482	-0.07%
2019/09/24	8	30.24	49	30.44	29.85	-41	1,476	-2.78%
2019/09/23	0	0.00	2	28.50	28.70	-2	1,390	-0.14%
2019/09/19	1	29.25	1	29.05	29.25	0	1,394	0.00%
2019/09/12	0	0.00	11	29.67	29.60	-11	1,506	-0.73%
2019/09/09	0	0.00	2	29.98	28.95	-2	1,616	-0.12%
2019/09/06	0	0.00	3	29.87	29.65	-3	1,704	-0.18%
2019/09/05	7	29.90	0	0.00	29.50	7	1,704	0.41%
2019/09/04	4	29.95	0	0.00	29.70	4	1,708	0.23%
2019/09/03	5	29.78	26	29.92	29.30	-21	1,687	-1.24%
2019/08/30	17	28.41	0	0.00	27.95	17	1,602	1.06%
2019/08/28	1	27.30	0	0.00	27.45	1	1,596	0.06%
2019/08/27	10	27.40	10	27.50	27.50	0	1,591	0.00%
2019/08/26	5	26.98	0	0.00	26.55	5	1,576	0.32%
2019/08/23	5	27.72	1	28.05	27.70	4	1,566	0.26%
2019/08/22	28	28.56	23	29.18	28.30	5	1,555	0.32%
2019/08/21	3	27.85	6	27.75	27.80	-3	1,492	-0.20%
2019/08/19	2	26.90	0	0.00	26.75	2	1,489	0.13%
2019/08/15	2	25.60	1	25.50	26.00	1	1,501	0.07%
2019/08/06	2	25.00	0	0.00	25.55	2	1,564	0.13%
2019/08/05	19	26.24	0	0.00	25.65	19	1,576	1.20%
2019/08/02	3	27.10	0	0.00	27.05	3	1,586	0.19%
2019/07/31	2	28.30	0	0.00	28.25	2	1,614	0.12%
2019/07/30	0	0.00	5	28.30	28.45	-5	1,615	-0.31%
2019/07/29	7	29.50	0	0.00	29.10	7	1,615	0.43%
2019/07/26	3	29.55	0	0.00	29.35	3	1,592	0.19%
2019/07/24	3	28.73	0	0.00	28.70	3	1,547	0.19%
2019/07/23	6	28.84	6	29.13	28.70	0	1,532	0.00%
2019/07/22	5	27.85	2	27.78	27.90	3	1,492	0.20%
2019/07/19	0	0.00	2	27.15	26.90	-2	1,485	-0.13%
2019/07/18	0	0.00	1	27.70	26.90	-1	1,512	-0.07%
2019/07/17	17	27.97	2	27.93	27.80	15	1,517	0.99%
2019/07/16	0	0.00	3	28.30	28.25	-3	1,513	-0.20%
2019/07/15	8	28.23	0	0.00	28.25	8	1,523	0.53%
2019/07/12	2	28.35	1	28.20	28.20	1	1,548	0.06%
2019/07/11	1	28.15	0	0.00	28.15	1	1,551	0.06%
2019/07/10	14	29.03	3	28.68	28.65	11	1,571	0.70%
2019/07/09	5	28.03	5	28.16	28.15	0	1,556	0.00%
2019/07/08	6	28.37	2	28.10	28.15	4	1,551	0.26%
2019/07/05	5	28.74	11	28.57	28.05	-6	1,560	-0.38%
2019/07/04	0	0.00	5	26.45	26.80	-5	1,441	-0.35%
2019/07/02	1	26.95	0	0.00	26.65	1	1,431	0.07%
2019/07/01	0	0.00	1	27.00	27.15	-1	1,426	-0.07%
2019/06/26	1	26.40	5	26.50	26.70	-4	1,443	-0.28%
2019/06/25	1	27.25	0	0.00	26.50	1	1,460	0.07%
2019/06/24	2	27.75	0	0.00	27.00	2	1,447	0.14%
2019/06/21	7	27.84	3	28.03	27.75	4	1,453	0.28%
2019/06/20	9	28.09	1	28.65	27.85	8	1,462	0.55%
2019/06/19	3	27.22	0	0.00	27.50	3	1,440	0.21%
2019/06/18	6	27.18	1	27.15	26.80	5	1,512	0.33%
2019/06/17	3	26.82	93	27.03	27.50	-90	1,519	-5.92%
2019/06/14	91	27.17	7	27.13	27.20	84	1,528	5.50%
2019/06/12	14	25.16	0	0.00	25.40	14	1,603	0.87%
2019/06/04	10	24.78	5	24.80	24.75	5	1,645	0.30%
2019/05/30	1	24.55	1	24.40	24.30	0	1,704	0.00%
2019/05/23	11	24.18	0	0.00	24.00	11	1,953	0.56%
2019/05/22	2	25.10	4	25.13	24.85	-2	2,025	-0.10%
2019/05/15	3	26.50	0	0.00	26.20	3	2,273	0.13%
2019/05/14	2	25.80	2	26.25	26.30	0	2,327	0.00%
2019/05/13	0	0.00	10	26.40	26.20	-10	2,367	-0.42%
2019/05/08	0	0.00	7	27.67	27.40	-7	2,399	-0.29%
2019/04/26	6	29.40	15	29.29	29.55	-9	2,798	-0.32%
2019/04/25	4	31.38	0	0.00	31.05	4	2,834	0.14%
2019/04/24	8	31.83	4	31.69	31.30	4	2,941	0.14%
2019/04/23	0	0.00	8	33.50	32.70	-8	3,048	-0.26%
2019/04/19	5	33.80	0	0.00	33.70	5	3,155	0.16%
2019/04/18	73	34.38	14.4	34.76	34.30	58.6	3,235	1.81%
2019/04/17	74	34.64	0	0.00	34.65	74	3,496	2.12%
2019/04/16	67	35.12	5	34.34	34.55	62	3,663	1.69%
2019/04/15	7	35.75	1	35.60	35.60	6	3,936	0.15%
2019/04/11	3	35.90	0	0.00	35.65	3	4,325	0.07%
2019/04/09	0	0.00	1	35.05	34.90	-1	4,571	-0.02%
2019/04/08	0	35.25	0	0.00	35.45	0	4,608	0.00%
2019/04/03	0	35.25	0	0.00	35.45	0	4,653	0.00%
2019/04/01	0	0.00	0.4	35.00	35.05	-0.4	4,883	-0.01%
2019/03/29	0	0.00	7	34.67	35.20	-7	4,867	-0.14%
2019/03/28	7	34.55	0	0.00	34.45	7	4,867	0.14%
2019/03/27	0	0.00	3	35.50	35.40	-3	4,870	-0.06%
2019/03/26	0	0.00	2	35.30	35.25	-2	4,880	-0.04%
2019/03/25	24	35.31	10	35.30	35.00	14	4,912	0.28%
2019/03/22	4	36.60	14	36.65	36.55	-10	4,914	-0.20%
2019/03/21	4	37.98	3	38.08	37.50	1	4,906	0.02%
2019/03/20	1	37.75	2	37.70	37.35	-1	4,890	-0.02%
2019/03/19	2	37.40	25	38.21	37.20	-23	4,952	-0.46%
2019/03/18	78	37.97	43	37.74	38.50	35	4,925	0.71%
2019/03/15	0	0.00	1	36.15	35.70	-1	4,942	-0.02%
2019/03/14	13	36.11	0	0.00	35.75	13	5,004	0.26%
2019/03/08	0	0.00	22	34.77	35.25	-22	5,136	-0.43%
2019/03/05	0	0.00	1	36.50	36.00	-1	5,088	-0.02%
2019/02/27	0	0.00	2	35.63	36.10	-2	5,051	-0.04%
2019/02/26	1	37.15	4	37.13	35.60	-3	5,024	-0.06%
2019/02/25	0	0.00	1	36.50	36.65	-1	4,905	-0.02%
2019/02/22	6	35.72	1	35.70	35.70	5	4,843	0.10%
2019/02/21	1	35.80	22	36.07	35.80	-21	4,816	-0.44%
2019/02/20	6	35.82	3	35.73	35.70	3	4,733	0.06%
2019/02/18	1	33.20	9	33.40	33.40	-8	4,574	-0.17%
2019/02/15	0	0.00	12	34.65	34.25	-12	4,515	-0.27%
2019/02/14	0	0.00	15	35.31	35.40	-15	4,464	-0.34%
2019/02/13	0	0.00	3	36.35	35.05	-3	4,420	-0.07%
2019/02/12	0	0.00	14	36.38	36.10	-14	4,384	-0.32%
2019/02/11	0	0.00	0.8	36.00	36.20	-0.8	4,372	-0.02%
2019/01/30	0	0.00	11	36.10	36.05	-11	4,342	-0.25%
2019/01/29	2	35.75	30	35.55	36.25	-28	4,303	-0.65%
2019/01/28	40	37.63	8	36.99	36.55	32	4,253	0.75%
2019/01/25	0	0.00	2	35.68	36.00	-2	4,098	-0.05%
2019/01/24	1	35.45	10	35.70	35.45	-9	4,057	-0.22%
2019/01/22	6	36.32	0	0.00	35.60	6	3,993	0.15%
2019/01/21	0	0.00	6	35.85	36.00	-6	3,885	-0.15%
2019/01/17	13	36.92	12	36.45	36.25	1	3,821	0.03%
2019/01/16	1	36.30	26	36.88	37.30	-25	3,747	-0.67%
2019/01/15	23	36.45	2	36.35	36.25	21	3,624	0.58%
2019/01/14	6	35.47	70	34.67	35.20	-64	3,479	-1.84%
2019/01/11	1	36.60	1	35.90	35.90	0	3,419	0.00%
2019/01/10	107	35.81	14.7	36.34	36.55	92.3	3,346	2.76%	大買/
2019/01/09	74	37.03	22	37.64	35.95	52	3,249	1.60%
2019/01/08	54	36.37	23	36.60	37.30	31	2,954	1.05%
2019/01/07	225	35.46	168	36.41	37.40	57	2,769	2.06%	大買/大賣/
2019/01/04	27	34.35	115	34.35	34.20	-88	2,450	-3.59%	大賣/
2019/01/03	64	34.90	14	34.87	33.50	50	2,240	2.23%
2019/01/02	91	35.93	314.1	35.75	35.95	-223.1	2,004	-11.13%	大賣/鉅額交易
2018/12/28	9	31.91	56	32.06	32.70	-47	1,817	-2.59%
2018/12/27	2	31.10	53	31.09	30.95	-51	1,704	-2.99%
2018/12/26	11	29.65	8.6	30.61	29.60	2.4	1,653	0.15%
2018/12/25	12	31.63	31	31.63	31.15	-19	1,593	-1.19%
2018/12/24	2	29.00	3	29.73	30.90	-1	1,406	-0.07%
2018/12/22	1	28.05	0	0.00	28.10	1	1,343	0.07%
2018/12/21	0	0.00	1	28.10	28.25	-1	1,349	-0.07%
2018/12/20	3	28.25	1	29.10	27.70	2	1,340	0.15%
2018/12/18	8	28.53	3	28.90	28.35	5	1,279	0.39%
2018/12/14	1	31.90	2	32.00	31.80	-1	1,189	-0.08%
2018/12/13	2	33.23	0.1	32.95	32.95	1.9	1,151	0.16%
2018/12/11	3	30.10	3	30.23	30.00	0	959	0.00%
2018/12/10	65	31.76	12.6	31.16	29.90	52.4	897	5.84%
2018/12/06	0	0.00	1	28.95	26.50	-1	632	-0.16%
2018/12/05	6	29.16	2	29.35	28.65	4	586	0.68%
2018/12/04	1	27.60	1.7	27.63	27.75	-0.7	483	-0.14%
2018/11/27	2	23.75	2	23.75	23.80	0	416	0.00%
2018/11/26	0	0.00	1	23.35	23.55	-1	412	-0.24%
2018/11/19	1	23.00	0	0.00	22.90	1	399	0.25%
2018/11/16	0	0.00	1	23.25	22.65	-1	415	-0.24%
2018/11/15	0	0.00	5	23.60	22.75	-5	409	-1.22%
2018/10/30	2	21.05	2	21.20	20.85	0	346	0.00%
2018/10/25	0	0.00	2	21.50	20.70	-2	336	-0.59%
2018/10/16	3	24.00	0	0.00	24.15	3	376	0.80%
2018/10/15	0	0.00	3	23.90	23.85	-3	398	-0.75%
2018/10/12	1	23.75	1	22.15	23.75	0	414	0.00%
2018/10/08	0	0.00	1	25.90	26.30	-1	488	-0.20%
2018/09/27	1	29.05	1	29.35	28.95	0	548	0.00%
2018/09/25	0	0.00	1	27.75	27.50	-1	581	-0.17%
2018/09/18	1	27.20	0	0.00	27.25	1	686	0.15%
2018/09/14	0	0.00	2	28.30	27.50	-2	707	-0.28%
2018/09/12	2	27.08	0	0.00	26.65	2	731	0.27%
2018/08/28	0	0.00	1	29.90	29.50	-1	1,229	-0.08%
2018/08/24	1	29.05	0	0.00	29.50	1	1,301	0.08%
2018/08/21	0	0.00	2	28.10	28.05	-2	1,290	-0.15%
2018/08/20	1	28.05	0	0.00	28.05	1	1,310	0.08%
2018/08/15	1	28.60	0	0.00	28.70	1	1,312	0.08%
2018/08/10	2	32.50	0	0.00	32.35	2	1,303	0.15%
2018/08/02	0	0.00	1	33.10	32.30	-1	1,301	-0.08%
2018/07/30	1	31.90	0	0.00	31.90	1	1,299	0.08%
2018/07/23	1	32.00	0	0.00	32.25	1	1,290	0.08%
2018/07/19	1	35.50	0	0.00	35.40	1	1,251	0.08%
2018/07/18	2	35.90	4	36.35	35.85	-2	1,260	-0.16%
2018/07/06	0	0.00	0.7	34.40	34.65	-0.7	1,146	-0.06%
2018/06/29	0	0.00	4	34.85	34.85	-4	1,019	-0.39%
2018/06/19	1	34.85	0	0.00	34.80	1	978	0.10%
2018/06/14	0	0.00	3	36.13	35.80	-3	958	-0.31%
2018/06/13	2	37.00	1	36.15	36.05	1	939	0.11%
2018/06/12	1	37.60	9	36.89	37.45	-8	898	-0.89%
2018/06/11	7	35.94	0	0.00	36.00	7	844	0.83%
2018/06/08	4	37.15	1.2	36.33	36.35	2.8	819	0.34%
2018/06/07	1	34.15	2	34.35	34.70	-1	737	-0.14%
2018/06/06	3	34.23	10.9	34.11	35.30	-7.9	709	-1.11%
2018/06/05	6	33.29	13	32.98	34.10	-7	652	-1.07%
2018/06/04	13	30.50	18	32.02	32.05	-5	527	-0.95%
2018/06/01	0	0.00	3	28.65	29.15	-3	487	-0.62%
2018/05/31	1	26.65	0	0.00	26.50	1	457	0.22%
2018/05/30	0	0.00	5	26.35	26.35	-5	457	-1.09%
2018/05/28	0	0.00	2	26.65	27.90	-2	447	-0.45%
2018/05/25	0	0.00	2	25.60	25.55	-2	436	-0.46%
2018/05/24	0	0.00	15	25.05	25.05	-15	431	-3.47%
2018/05/22	5	25.15	0	0.00	25.00	5	468	1.07%
2018/05/21	0	0.00	1	25.20	25.30	-1	473	-0.21%
2018/05/17	5	24.48	0	0.00	24.85	5	523	0.95%
2018/05/16	0	0.00	1	24.15	24.00	-1	544	-0.18%
2018/05/11	1	24.85	0	0.00	24.55	1	606	0.16%
2018/05/07	0	0.00	1	25.50	24.45	-1	647	-0.15%
2018/05/04	1	25.50	1	25.55	25.50	0	648	0.00%
2018/04/30	0	0.00	6	24.25	24.20	-6	669	-0.90%
2018/04/24	5	24.32	1.8	24.20	24.20	3.2	663	0.48%
2018/04/23	1	26.85	9	27.58	26.85	-8	642	-1.24%
2018/04/11	2	30.25	0	0.00	30.10	2	703	0.28%
2018/04/09	0	0.00	1	29.00	29.05	-1	726	-0.14%
2018/04/02	0	0.00	15	29.95	29.55	-15	760	-1.97%
2018/03/27	0	0.00	1	30.90	30.80	-1	949	-0.11%
2018/03/26	1	29.30	0	0.00	29.25	1	957	0.10%
2018/03/22	0	0.00	1	31.00	30.80	-1	1,000	-0.10%
2018/03/21	1	31.80	0	0.00	31.30	1	1,013	0.10%
2018/03/16	1	30.70	0	0.00	30.95	1	1,084	0.09%
2018/03/14	1	31.10	0	0.00	31.10	1	1,157	0.09%
2018/03/09	5	31.00	5	31.45	31.30	0	1,264	0.00%
2018/03/05	0	0.00	1	29.60	29.60	-1	1,877	-0.05%
2018/02/12	1	28.60	0	0.00	28.25	1	2,243	0.04%
2018/02/09	0	0.00	1	28.20	28.00	-1	2,230	-0.04%
2018/02/06	2	34.93	8	35.63	34.05	-6	2,149	-0.28%
2018/01/31	1	40.85	3	40.23	40.00	-2	2,154	-0.09%
2018/01/30	0	0.00	2	39.50	39.80	-2	2,128	-0.09%
2018/01/25	0	0.00	2	40.20	39.50	-2	2,112	-0.09%
2018/01/11	0	0.00	1	38.70	38.90	-1	2,098	-0.05%
2018/01/10	0.3	38.85	0	0.00	38.90	0.3	2,100	0.01%
2018/01/04	10	39.84	3	39.87	39.90	7	2,102	0.33%
2018/01/03	12	39.60	21	39.28	39.20	-9	2,113	-0.43%