華星光 (4979)-元大-博愛券商分點個股進出

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
142.5
漲跌
▼3.5
漲幅
-2.40%
成交量
9,216張
產業
上櫃通信網路類股
384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－元大-博愛券商分點個股進出

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-博愛券商分點個股進出
元大-博愛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
2024/06/14	9	145.11	9.2	148.43	142.50	-0.2	5,803	0.00%
2024/06/13	6.1	144.66	16.4	145.23	146.00	-10.3	5,682	-0.18%
2024/06/12	9	146.56	12	146.09	145.00	-3	5,682	-0.05%
2024/06/11	3	142.50	13.2	142.86	141.00	-10.2	5,536	-0.19%
2024/06/07	7	136.71	2	136.00	136.00	5	5,495	0.09%
2024/06/06	22	137.34	17	137.91	138.00	5	5,504	0.09%
2024/06/05	7.1	133.72	10	135.00	133.50	-3	5,504	-0.05%
2024/06/04	3	138.00	0	0.00	136.00	3	5,653	0.05%
2024/06/03	4.8	136.32	10	137.30	139.00	-5.3	5,778	-0.09%
2024/05/31	24.6	136.43	20	135.88	131.50	4.6	5,711	0.08%
2024/05/30	2.1	143.48	0	0.00	141.50	2.1	5,633	0.04%
2024/05/29	11	145.73	9	147.33	145.50	2	5,749	0.03%
2024/05/28	11.1	149.09	13.2	149.26	148.00	-2.1	5,636	-0.04%
2024/05/27	18	149.39	29.5	149.58	149.00	-11.5	5,556	-0.21%
2024/05/24	25	141.34	17	140.98	139.50	8	5,604	0.14%
2024/05/23	33.1	137.65	26	138.37	143.50	7.1	5,415	0.13%
2024/05/22	2.1	124.69	10	128.70	130.50	-7.9	5,258	-0.15%
2024/05/20	0	0.00	1	119.00	119.00	-1	5,614	-0.02%
2024/05/17	2	120.25	10	119.50	119.50	-8	6,082	-0.13%
2024/05/16	6	123.33	9	120.39	120.00	-3	6,280	-0.05%
2024/05/15	4	123.25	3	123.67	123.00	1	6,356	0.02%
2024/05/14	2.2	121.55	0	0.00	122.00	2.2	6,451	0.03%
2024/05/13	4	122.50	2	122.00	121.50	2	6,478	0.03%
2024/05/10	2	123.00	2	120.50	120.50	0	6,533	0.00%
2024/05/09	23	128.65	16	127.16	124.00	7	6,567	0.11%
2024/05/08	6.2	124.37	2	125.50	125.50	4.2	6,492	0.06%
2024/05/07	1	119.50	1	118.52	118.00	0	6,433	0.00%
2024/05/06	0	117.50	0	0.00	118.00	0	6,449	0.00%
2024/05/03	1	120.50	1	120.50	120.00	0	6,445	0.00%
2024/05/02	1	118.51	1	119.00	118.00	0	6,453	0.00%
2024/04/30	1	121.00	1	121.50	121.50	0	6,500	0.00%
2024/04/29	2.2	119.86	2	120.50	120.00	0.2	6,604	0.00%
2024/04/25	5	116.70	5	116.40	114.00	0	6,690	0.00%
2024/04/24	1	115.00	1.1	115.45	115.00	-0.1	6,937	0.00%
2024/04/23	2	111.25	3	111.50	112.50	-1	7,059	-0.01%
2024/04/22	0.1	113.00	0	0.00	111.00	0.1	7,104	0.00%
2024/04/19	2	113.00	1	118.50	118.00	1	7,153	0.01%
2024/04/18	6.2	119.87	10	119.60	122.00	-3.8	7,281	-0.05%
2024/04/17	1	110.00	2	113.77	118.50	-1	7,544	-0.01%
2024/04/16	11	109.59	6.2	108.51	108.00	4.9	7,667	0.06%
2024/04/15	2	121.00	0	120.00	119.50	2	7,601	0.03%
2024/04/12	1.1	127.10	0	0.00	126.50	1.1	7,661	0.01%
2024/04/11	3.9	128.53	4	129.25	126.50	-0.1	7,811	0.00%
2024/04/10	6.2	130.88	4	130.13	131.00	2.2	7,845	0.03%
2024/04/09	1	124.50	0	0.00	123.00	1	7,839	0.01%
2024/04/08	0.6	124.51	1	124.00	123.50	-0.4	7,997	0.00%
2024/04/03	2	129.25	3	127.50	127.00	-1	8,132	-0.01%
2024/04/02	5	129.00	6.2	127.74	130.50	-1.2	8,341	-0.01%
2024/04/01	2	127.00	0	128.93	129.00	2	8,479	0.02%
2024/03/29	6.3	124.17	4	122.88	124.00	2.3	8,603	0.03%
2024/03/28	4.3	122.27	0	0.00	122.00	4.3	8,650	0.05%
2024/03/27	5.9	123.68	2.7	121.24	120.50	3.2	8,756	0.04%
2024/03/26	16	131.79	17	131.68	130.00	-1	8,752	-0.01%
2024/03/25	0.7	144.50	0	0.00	144.00	0.7	8,709	0.01%
2024/03/22	2.1	138.33	3	139.83	139.00	-0.9	8,783	-0.01%
2024/03/21	9.6	140.09	2	138.50	138.00	7.6	8,806	0.09%
2024/03/20	5.3	143.63	1.1	142.81	141.00	4.2	8,816	0.05%
2024/03/19	1.1	149.45	1	147.00	147.00	0.1	8,862	0.00%
2024/03/18	5.4	148.17	3	148.33	148.00	2.4	8,978	0.03%
2024/03/15	2.1	147.51	2	148.75	148.50	0.1	9,251	0.00%
2024/03/14	10.3	149.99	17	150.29	147.50	-6.7	9,831	-0.07%
2024/03/13	16.1	157.44	12	157.33	151.50	4.1	10,057	0.04%
2024/03/12	5.1	152.70	4	154.00	154.50	1.1	9,991	0.01%
2024/03/11	6.3	149.99	9	151.78	154.50	-2.7	10,105	-0.03%
2024/03/08	11.8	150.04	28.1	149.19	148.50	-16.3	10,127	-0.16%
2024/03/07	14.6	158.39	9	162.00	155.00	5.6	10,062	0.06%
2024/03/06	3.3	159.05	8	159.44	158.00	-4.7	10,002	-0.05%
2024/03/05	5	162.60	5	163.20	162.00	0	10,160	0.00%
2024/03/04	18.3	161.82	12	165.25	164.50	6.3	10,361	0.06%
2024/03/01	10	156.45	2.4	157.56	156.00	7.7	10,240	0.07%
2024/02/29	4.3	156.62	19	155.45	156.00	-14.7	10,254	-0.14%
2024/02/27	34.4	165.64	29.6	158.18	157.00	4.8	10,264	0.05%
2024/02/26	23	169.41	11	169.36	169.00	12	10,059	0.12%
2024/02/23	16.1	166.31	20.3	166.55	165.00	-4.2	9,991	-0.04%
2024/02/22	6.3	162.76	8	162.63	162.50	-1.7	10,087	-0.02%
2024/02/21	24.2	167.66	26.2	167.46	164.50	-2	9,981	-0.02%
2024/02/20	18	161.67	32.7	163.14	161.00	-14.6	9,819	-0.15%
2024/02/19	7.1	154.46	9	154.00	155.00	-1.9	9,389	-0.02%
2024/02/16	1	150.99	11	151.45	151.00	-10	9,275	-0.11%
2024/02/15	5	148.80	6	149.92	149.50	-1	9,195	-0.01%
2024/02/05	1	145.00	1	145.50	144.50	0	9,111	0.00%
2024/02/02	2.4	149.66	1	148.00	145.00	1.4	9,144	0.02%
2024/02/01	0	0.00	2.1	144.52	146.00	-2.1	9,201	-0.02%
2024/01/31	3.9	145.13	5	145.09	144.00	-1.1	9,189	-0.01%
2024/01/30	0	143.00	2	143.50	143.50	-2	9,159	-0.02%
2024/01/29	4	141.63	1	142.00	141.50	3	9,156	0.03%
2024/01/26	2	140.50	0	0.00	140.00	2	9,187	0.02%
2024/01/25	4.2	142.00	1	143.50	140.00	3.2	9,200	0.03%
2024/01/24	8.6	146.08	6	146.25	143.00	2.6	9,279	0.03%
2024/01/23	39.3	146.85	38.8	145.54	145.50	0.6	9,467	0.01%
2024/01/22	9	140.72	3	141.83	142.50	6	9,501	0.06%
2024/01/19	9.4	139.36	8	139.63	139.00	1.4	9,717	0.01%
2024/01/18	24.2	140.38	21	141.83	138.50	3.2	9,821	0.03%
2024/01/17	17.2	153.32	15	154.17	150.00	2.2	9,799	0.02%
2024/01/16	3	150.33	6	150.25	149.50	-3	10,251	-0.03%
2024/01/15	20.5	153.02	17	153.06	151.00	3.5	10,264	0.03%
2024/01/12	10	152.55	4	152.50	151.00	6	10,324	0.06%
2024/01/11	12.2	149.65	18	152.80	155.00	-5.9	10,410	-0.06%
2024/01/10	20	142.60	23.9	143.97	143.50	-3.9	10,287	-0.04%
2024/01/09	5	140.00	2	139.50	138.50	3	10,458	0.03%
2024/01/08	6.2	144.45	7	145.57	141.00	-0.8	10,711	-0.01%
2024/01/05	29	145.10	25	145.62	143.00	4	11,319	0.04%
2024/01/04	4.4	139.06	5	140.10	141.00	-0.6	11,466	-0.01%
2024/01/03	4.3	139.54	2	140.50	139.00	2.3	11,586	0.02%
2024/01/02	9.2	139.88	6	140.42	140.50	3.2	11,620	0.03%
2023/12/29	13	143.31	9	144.00	144.00	4	11,662	0.03%
2023/12/28	11	153.18	4.1	151.71	146.00	6.9	11,708	0.06%
2023/12/27	19	160.39	9	157.67	157.00	10	11,662	0.09%
2023/12/26	13.5	161.05	14	162.79	165.00	-0.6	11,805	0.00%
2023/12/25	14.5	164.59	5	165.10	162.00	9.5	11,891	0.08%
2023/12/22	19.3	170.76	12	170.42	168.50	7.3	12,316	0.06%
2023/12/21	18.2	174.56	26.5	174.75	174.00	-8.3	12,485	-0.07%
2023/12/20	8.1	171.06	19	172.32	172.50	-10.9	12,573	-0.09%
2023/12/19	4	165.25	3.1	165.81	167.00	0.9	12,762	0.01%
2023/12/18	1.3	160.38	0	0.00	161.00	1.3	13,028	0.01%
2023/12/15	7.5	164.03	3	164.33	163.00	4.5	13,440	0.03%
2023/12/14	3.3	166.36	1	166.50	166.50	2.3	14,011	0.02%
2023/12/13	16.2	167.65	8	167.32	165.50	8.2	14,488	0.06%
2023/12/12	14.2	174.17	8	170.56	169.50	6.2	14,375	0.04%
2023/12/11	43	185.87	44	181.44	178.50	-1	14,695	-0.01%
2023/12/08	11	174.91	17.4	177.57	177.50	-6.4	14,104	-0.05%
2023/12/07	4	172.13	3	171.17	172.00	1	13,825	0.01%
2023/12/06	17.1	173.33	9	172.50	172.00	8.1	13,774	0.06%
2023/12/05	6.3	168.71	9.3	172.34	174.50	-3	13,622	-0.02%
2023/12/04	9	174.11	3	173.33	170.50	6	13,532	0.04%
2023/12/01	5.7	170.88	4	170.63	171.00	1.7	13,401	0.01%
2023/11/30	15	172.60	18.1	173.16	174.00	-3.1	13,284	-0.02%
2023/11/29	5.1	166.75	15.2	167.80	167.00	-10.1	13,092	-0.08%
2023/11/28	1.3	159.37	2	156.75	158.00	-0.7	12,814	-0.01%
2023/11/27	6	159.25	1	159.50	158.50	5	12,786	0.04%
2023/11/24	11	164.41	11	162.18	161.00	0	12,997	0.00%
2023/11/22	4	166.00	1	164.00	165.50	3	13,298	0.02%
2023/11/21	14	169.50	9	170.28	170.00	5	13,415	0.04%
2023/11/20	2	159.25	0	0.00	158.50	2	13,478	0.01%
2023/11/17	7	161.79	8	159.94	160.00	-1	13,757	-0.01%
2023/11/16	1	173.00	0	0.00	170.00	1	13,955	0.01%
2023/11/15	6	173.08	2	171.25	171.00	4	13,951	0.03%
2023/11/14	2	172.00	11	171.77	176.50	-9	13,895	-0.06%
2023/11/13	2	173.00	2	169.50	174.00	0	13,897	0.00%
2023/11/10	2	171.25	6.1	169.79	172.00	-4.1	13,881	-0.03%
2023/11/09	2	173.01	8	175.56	181.50	-6	13,838	-0.04%
2023/11/08	0	0.00	2	183.25	185.00	-2	13,719	-0.01%
2023/11/07	0	0.00	2	176.50	178.00	-2	13,695	-0.01%
2023/11/06	1	172.50	2	174.25	176.00	-1	13,672	-0.01%
2023/11/03	2	170.75	3	168.52	168.50	-1	13,643	-0.01%
2023/11/02	2	164.25	0	0.00	168.00	2	13,617	0.01%
2023/11/01	0	165.50	11.5	162.63	166.00	-11.4	13,635	-0.08%
2023/10/31	19.1	158.73	11.1	155.96	153.50	8	13,517	0.06%
2023/10/30	18	156.89	21	158.93	160.00	-3	13,589	-0.02%
2023/10/27	47	155.68	48	155.94	156.00	-1	13,992	-0.01%
2023/10/26	17.1	153.29	25	154.90	152.50	-7.9	14,340	-0.06%
2023/10/25	17.1	154.91	12	154.54	152.50	5.1	14,533	0.04%
2023/10/24	53.8	159.79	41	158.74	158.00	12.8	14,860	0.09%
2023/10/23	1	151.50	6	152.67	154.00	-5	14,338	-0.03%
2023/10/20	12	151.38	7	152.36	152.50	5	14,326	0.03%
2023/10/19	17.2	155.25	12.1	154.96	155.50	5.1	14,217	0.04%
2023/10/18	11	152.00	11	153.68	156.00	0	13,995	0.00%
2023/10/17	27	156.94	25	154.90	152.50	2	13,801	0.01%
2023/10/16	14	156.21	19	156.87	156.50	-5	13,476	-0.04%
2023/10/13	68.2	158.38	63.3	155.96	151.50	5	13,271	0.04%
2023/10/12	7	146.64	14.8	147.95	153.00	-7.8	12,622	-0.06%
2023/10/11	9	138.50	10	139.70	139.50	-1	12,368	-0.01%
2023/10/06	5.1	139.68	18.1	139.31	138.50	-13	12,263	-0.11%
2023/10/05	24.3	140.34	17	139.88	138.50	7.3	12,195	0.06%
2023/10/04	5	137.51	15.1	139.55	141.50	-10.1	12,040	-0.08%
2023/10/03	25.1	138.10	23	138.17	137.00	2.1	12,275	0.02%
2023/10/02	21.2	141.39	9	140.89	138.00	12.2	12,863	0.09%
2023/09/28	23.6	144.14	33.1	143.82	143.00	-9.5	13,267	-0.07%
2023/09/27	28.1	141.76	48	142.94	144.00	-19.9	13,517	-0.15%
2023/09/26	49	134.51	51.2	133.76	134.50	-2.2	13,603	-0.02%
2023/09/25	36	130.04	12	131.83	133.00	24	13,526	0.18%
2023/09/22	10	131.05	12	128.75	133.00	-2	13,849	-0.01%
2023/09/21	8	125.00	20	125.58	125.50	-12	14,184	-0.08%
2023/09/20	22.2	128.95	12.2	129.86	131.00	10	14,044	0.07%
2023/09/19	48.3	134.92	33	133.71	128.00	15.3	13,901	0.11%
2023/09/18	44	145.03	35	146.27	142.00	9	13,496	0.07%
2023/09/15	8	157.50	1	157.50	157.50	7	13,461	0.05%
2023/09/14	53	177.47	51.1	177.14	175.00	1.9	13,913	0.01%
2023/09/13	0	0.00	1	173.00	175.00	-1	13,586	-0.01%
2023/09/06	0	0.00	1	166.00	166.50	-1	15,807	-0.01%
2023/09/04	0	0.00	4	161.13	168.00	-4	16,634	-0.02%
2023/08/31	0	0.00	1	159.00	156.50	-1	17,584	-0.01%
2023/08/30	33.1	157.44	28	157.13	157.00	5.1	18,058	0.03%
2023/08/29	37	155.89	40	157.30	160.00	-3	18,805	-0.02%
2023/08/28	17	153.24	29	148.22	150.00	-12	19,221	-0.06%
2023/08/25	19	162.95	14	160.96	157.00	5	19,358	0.03%
2023/08/24	30	171.77	40.9	169.57	174.00	-10.9	19,910	-0.05%
2023/08/23	22	168.57	23	169.61	166.00	-1	20,112	0.00%
2023/08/22	39	166.76	30	166.97	160.00	9	20,234	0.04%
2023/08/21	1	161.00	2	168.50	167.00	-1	19,873	-0.01%
2023/08/18	5	165.30	0.2	163.26	159.00	4.8	19,897	0.02%
2023/08/17	1	172.00	0	0.00	173.50	1	20,017	0.00%
2023/08/15	0	0.00	1	160.00	158.50	-1	20,242	0.00%
2023/08/14	0	0.00	1	143.50	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	36	140.11	141.00	-36	20,308	-0.18%
2023/08/10	0.1	133.50	0	0.00	133.50	0.1	20,358	0.00%
2023/08/08	1.1	145.00	0	0.00	148.00	1.1	20,561	0.01%
2023/08/07	0	0.00	1	143.00	151.00	-1	20,689	0.00%
2023/08/02	15	164.84	11.3	164.78	155.00	3.8	21,105	0.02%
2023/08/01	26	176.38	35.8	173.20	172.00	-9.8	20,906	-0.05%
2023/07/31	87.3	198.84	25.1	202.51	179.00	62.2	20,525	0.30%
2023/07/28	29	190.01	37	192.85	198.50	-8	20,047	-0.04%
2023/07/27	65.1	180.34	84.1	183.75	180.50	-19.1	19,880	-0.10%
2023/07/26	11.1	181.78	0	182.50	179.00	11	19,433	0.06%
2023/07/25	7	178.71	0	0.00	177.00	7	19,656	0.04%
2023/07/24	6.1	178.61	0.1	180.00	187.00	6.1	19,780	0.03%
2023/07/21	0.5	178.00	18.2	174.85	177.50	-17.7	19,954	-0.09%
2023/07/20	3	166.00	17	166.91	169.50	-14	20,169	-0.07%
2023/07/19	0	0.00	1.3	158.08	154.50	-1.3	20,258	-0.01%
2023/07/18	15.6	155.25	0	0.00	151.50	15.6	20,636	0.08%
2023/07/17	16	170.13	7	168.36	168.00	9	20,891	0.04%
2023/07/14	1	169.50	11	165.82	171.00	-10	21,644	-0.05%
2023/07/13	12	156.25	12	159.17	155.50	0	21,909	0.00%
2023/07/12	3	143.33	0	0.00	149.00	3	21,976	0.01%
2023/07/11	5	140.00	22	142.75	140.00	-17	22,120	-0.08%
2023/07/10	47	145.68	40	144.03	135.50	7	22,570	0.03%
2023/07/07	83	133.91	87	135.36	139.50	-4	22,534	-0.02%
2023/07/06	30	130.75	32	129.06	127.00	-2	22,047	-0.01%
2023/07/05	67.3	126.62	41	126.34	125.50	26.3	21,434	0.12%
2023/07/04	36	120.33	32.3	122.18	125.50	3.7	21,112	0.02%
2023/07/03	23	109.48	44	114.16	114.50	-21	20,806	-0.10%
2023/06/30	45.3	102.06	37	101.88	104.50	8.3	20,712	0.04%
2023/06/29	74	98.19	88.1	98.65	98.70	-14.1	20,341	-0.07%
2023/06/28	8	95.88	6	97.90	97.90	2	19,893	0.01%
2023/06/27	16	87.76	25	88.96	89.00	-9	20,094	-0.04%
2023/06/26	33	88.98	16	90.44	90.10	17	19,866	0.09%
2023/06/21	36	90.23	33.1	90.51	92.20	2.9	19,708	0.01%
2023/06/20	12.1	88.32	12	88.77	88.60	0.1	19,208	0.00%
2023/06/19	14	89.93	6	89.88	90.70	8	18,768	0.04%
2023/06/16	23	90.28	24	90.04	92.10	-1	18,565	-0.01%
2023/06/15	20.1	84.25	10	83.44	84.80	10.1	18,196	0.06%
2023/06/14	51	81.57	54	82.02	84.30	-3	18,049	-0.02%
2023/06/13	35	79.17	52	80.28	79.40	-17	17,765	-0.10%
2023/06/12	20	76.51	22	76.59	76.50	-2	17,286	-0.01%
2023/06/09	35	74.62	35	74.44	76.40	0	16,832	0.00%
2023/06/08	78	69.94	77	69.45	69.50	1	16,464	0.01%
2023/06/07	46	68.79	60	69.22	70.40	-14	16,277	-0.09%
2023/06/06	48	65.02	51	64.16	65.50	-3	15,799	-0.02%
2023/06/05	63	66.06	46	66.45	65.00	17	15,654	0.11%
2023/06/02	83	63.91	81	64.39	64.00	2	15,416	0.01%
2023/06/01	42	60.32	52	60.59	63.30	-10	14,530	-0.07%
2023/05/31	49	58.92	49	58.23	57.60	0	13,933	0.00%
2023/05/30	49	57.28	49	58.00	57.40	0	13,599	0.00%
2023/05/29	34	54.83	48	55.26	56.50	-14	12,844	-0.11%
2023/05/26	14	50.59	30.1	51.02	51.40	-16.1	12,316	-0.13%
2023/05/25	3	47.33	6	47.47	47.05	-3	12,146	-0.02%
2023/05/24	3.1	47.90	0	0.00	47.65	3.1	12,510	0.02%
2023/05/23	8	47.64	6	47.83	47.65	2	12,804	0.02%
2023/05/22	7	46.78	3	45.90	46.40	4	13,170	0.03%
2023/05/19	19	46.57	27	46.69	46.70	-8	13,280	-0.06%
2023/05/18	18	45.14	10	45.18	45.20	8	13,342	0.06%
2023/05/17	11	44.29	4	44.56	44.85	7	13,401	0.05%
2023/05/16	1	44.80	3	44.23	43.90	-2	13,521	-0.01%
2023/05/15	27	43.85	16	43.73	43.45	11	13,738	0.08%
2023/05/12	26	44.84	13	45.04	44.70	13	14,432	0.09%
2023/05/11	18	46.41	15	45.32	45.10	3	14,491	0.02%
2023/05/10	22	47.58	18	47.58	47.50	4	14,739	0.03%
2023/05/09	16	52.24	16	51.31	50.10	0	14,593	0.00%
2023/05/08	3	51.77	12	52.34	52.30	-9	14,584	-0.06%
2023/05/05	18	51.79	16	52.16	51.10	2	14,625	0.01%
2023/05/04	8	52.99	11.3	52.94	52.70	-3.3	14,834	-0.02%
2023/05/03	2	52.05	13	52.32	52.70	-11	14,940	-0.07%
2023/05/02	16	51.27	7	51.91	52.00	9	15,255	0.06%
2023/04/28	10	50.33	12	50.69	50.80	-2	15,519	-0.01%
2023/04/27	4	49.44	6	49.03	49.30	-2	15,715	-0.01%
2023/04/26	10	49.07	9	48.92	49.10	1	15,602	0.01%
2023/04/25	14	48.89	18	47.88	47.55	-4	15,561	-0.03%
2023/04/24	10	51.69	1	52.00	50.80	9	15,651	0.06%
2023/04/21	27	53.91	36	52.16	51.00	-9	16,233	-0.06%
2023/04/20	32	59.14	26	57.98	56.10	6	15,952	0.04%
2023/04/19	95	61.64	113	61.99	60.00	-18	15,709	-0.11%	大賣/
2023/04/18	28	57.83	21.3	58.45	59.20	6.7	14,989	0.04%
2023/04/17	27	53.81	20	54.21	53.90	7	14,833	0.05%
2023/04/14	11	53.17	3	54.03	52.70	8	14,809	0.05%
2023/04/13	30	53.89	53	54.18	53.10	-23	14,713	-0.16%
2023/04/12	35	52.84	50	52.91	52.50	-15	14,240	-0.11%
2023/04/11	4	51.68	5	52.28	52.20	-1	13,914	-0.01%
2023/04/10	14	50.96	22	51.15	51.40	-8	13,711	-0.06%
2023/04/07	23	51.21	36	50.66	50.80	-13	13,678	-0.10%
2023/04/06	65	52.58	53	52.31	51.90	12	13,603	0.09%
2023/03/31	3	51.40	20	51.41	51.50	-17	13,485	-0.13%
2023/03/30	35	51.09	36	51.24	50.70	-1	13,582	-0.01%
2023/03/29	41	50.25	38	50.40	51.10	3	13,391	0.02%
2023/03/28	105	49.74	89	50.17	48.50	16	13,112	0.12%	大買/
2023/03/27	29	48.16	17	48.41	48.05	12	12,701	0.09%
2023/03/24	6	47.02	9.4	47.44	47.50	-3.4	12,630	-0.03%
2023/03/23	21	46.61	23.2	45.99	45.95	-2.2	12,567	-0.02%
2023/03/22	22	46.36	25.5	45.84	46.35	-3.5	12,608	-0.03%
2023/03/21	11	45.85	11	45.62	45.45	0	12,623	0.00%
2023/03/20	25	45.18	26	45.85	45.80	-1	12,591	-0.01%
2023/03/17	13	43.78	9	43.56	43.10	4	12,405	0.03%
2023/03/16	16	44.98	16	44.26	44.15	0	12,317	0.00%
2023/03/15	4.2	47.66	4	46.93	46.55	0.2	12,378	0.00%
2023/03/14	1	46.95	0	0.00	47.00	1	12,440	0.01%
2023/03/13	22.8	46.89	157	46.66	47.10	-134.2	12,889	-1.04%	大賣/鉅額交易
2023/03/10	11	48.40	11	49.46	48.20	0	14,009	0.00%
2023/03/09	31	51.76	51	50.91	50.60	-20	14,839	-0.13%
2023/03/08	14	51.59	16	51.95	51.80	-2	15,272	-0.01%
2023/03/07	32	51.11	35	51.13	50.90	-3	15,925	-0.02%
2023/03/06	27	49.15	13.1	49.35	49.10	13.9	15,791	0.09%
2023/03/03	6	48.72	3	48.77	48.25	3	15,673	0.02%
2023/03/02	0	0.00	3	48.25	48.20	-3	15,631	-0.02%
2023/03/01	9	47.69	11	47.62	47.35	-2	15,591	-0.01%
2023/02/24	7	48.06	1	48.70	47.60	6	15,639	0.04%
2023/02/23	14.1	48.02	17	47.87	48.00	-2.9	15,656	-0.02%
2023/02/22	26	49.32	2	48.83	48.70	24	15,445	0.16%
2023/02/21	35.2	54.82	21	54.38	54.10	14.2	15,113	0.09%
2023/02/20	53	53.32	68	54.17	55.00	-15	14,783	-0.10%
2023/02/17	23	51.73	11	51.93	51.30	12	14,276	0.08%
2023/02/16	4	51.53	3	51.80	52.20	1	14,087	0.01%
2023/02/15	38	50.60	31	50.75	50.40	7	13,916	0.05%
2023/02/14	2	50.40	28	50.46	49.70	-26	13,857	-0.19%
2023/02/13	16	51.01	9.1	50.96	50.70	6.9	13,710	0.05%
2023/02/10	60.1	51.74	58	52.26	51.50	2.1	13,452	0.02%
2023/02/09	36	49.72	36	49.87	50.70	0	12,702	0.00%
2023/02/08	68	51.12	89	50.67	49.10	-21	12,586	-0.17%
2023/02/07	6	48.87	8	49.27	49.40	-2	12,211	-0.02%
2023/02/06	6	48.57	10	48.83	48.55	-4	12,110	-0.03%
2023/02/03	15	48.63	9	48.63	47.65	6	11,964	0.05%
2023/02/02	42	49.96	38.5	49.79	49.60	3.5	11,797	0.03%
2023/02/01	41	49.29	22	49.03	48.40	19	11,384	0.17%
2023/01/31	19	48.79	14	48.66	49.40	5	11,123	0.04%
2023/01/30	15.5	47.02	54	47.79	48.85	-38.5	10,565	-0.36%
2023/01/17	45	44.47	86	45.07	44.45	-41	10,143	-0.40%
2023/01/16	2	41.90	10	41.94	42.10	-8	9,662	-0.08%
2023/01/13	27	42.25	20	41.80	42.00	7	9,590	0.07%
2023/01/12	29	42.12	44.1	42.25	42.50	-15.1	9,425	-0.16%
2023/01/11	191	44.02	37.2	43.15	42.30	153.8	9,065	1.70%	大買/鉅額交易
2023/01/10	0	0.00	6	44.63	44.85	-6	8,348	-0.07%
2023/01/09	3	40.55	8	40.56	40.80	-5	8,206	-0.06%
2023/01/06	4.3	39.17	9	39.59	39.50	-4.7	8,114	-0.06%
2023/01/05	13	40.37	8	40.41	39.60	5	8,046	0.06%
2023/01/04	19	41.69	23	41.92	41.65	-4	7,904	-0.05%
2023/01/03	8	41.32	1	40.70	41.60	7	7,805	0.09%
2022/12/29	5	40.03	4	40.06	39.95	1	7,708	0.01%
2022/12/28	10	41.09	13	40.75	40.70	-3	7,677	-0.04%
2022/12/27	9	42.09	1	41.80	41.80	8	7,597	0.11%
2022/12/26	7	42.24	4	42.55	42.25	3	7,521	0.04%
2022/12/23	26	42.42	21	42.21	41.60	5	7,400	0.07%
2022/12/22	25	44.17	7	43.88	43.10	18	7,244	0.25%
2022/12/21	27	47.37	0	0.00	47.85	27	7,004	0.39%
2022/12/20	21	47.50	2	48.30	46.80	19	6,985	0.27%
2022/12/19	2	49.00	14	49.01	49.50	-12	7,022	-0.17%
2022/12/16	2	52.70	1	51.00	51.00	1	7,104	0.01%
2022/12/15	1	53.70	6	53.62	54.00	-5	7,117	-0.07%
2022/12/14	13	53.30	9	52.46	54.70	4	7,095	0.06%
2022/12/13	4	52.30	0	0.00	51.70	4	7,041	0.06%
2022/12/12	3	52.00	2	52.50	52.00	1	7,009	0.01%
2022/12/09	9	50.21	0	0.00	51.50	9	7,003	0.13%
2022/12/08	5	49.35	0	0.00	50.50	5	7,085	0.07%
2022/12/07	2.1	48.95	12	48.57	49.20	-9.9	7,066	-0.14%
2022/12/06	0	0.00	5	53.00	52.80	-5	6,959	-0.07%
2022/12/05	75	52.51	73	52.65	53.00	2	6,922	0.03%
2022/12/02	105	52.06	112	52.12	51.20	-7	6,501	-0.11%	大買/大賣/
2022/12/01	55	49.40	61	48.84	51.30	-6	5,283	-0.11%
2022/11/30	32	44.53	37	45.22	46.65	-5	4,347	-0.12%
2022/11/29	54	40.24	36	41.43	42.45	18	3,858	0.47%
2022/11/28	18	37.78	14	38.24	38.60	4	3,050	0.13%
2022/11/25	0	0.00	1	35.15	35.10	-1	2,937	-0.03%
2022/11/24	1	35.65	7.3	35.60	35.60	-6.3	2,940	-0.21%
2022/11/23	0	0.00	1	35.85	36.25	-1	2,940	-0.03%
2022/11/22	4	36.91	5	35.53	36.00	-1	2,943	-0.03%
2022/11/21	5.3	37.04	2	37.05	36.80	3.3	2,890	0.11%
2022/11/18	29	35.13	26	35.38	35.95	3	2,836	0.11%
2022/11/17	2	34.65	0	0.00	34.35	2	2,771	0.07%
2022/11/16	8	33.65	10	32.40	32.25	-2	2,732	-0.07%
2022/11/15	1	33.35	5	33.05	33.25	-4	2,760	-0.14%
2022/11/14	6	33.90	1	33.85	34.00	5	2,867	0.17%
2022/11/11	3	36.30	10	35.67	33.90	-7	2,893	-0.24%
2022/11/10	1	34.00	1	34.30	34.30	0	2,877	0.00%
2022/11/09	0	0.00	3	33.55	33.50	-3	2,864	-0.10%
2022/11/08	2	34.00	3	34.40	33.90	-1	2,922	-0.03%
2022/11/07	1	34.40	1	33.60	33.35	0	2,959	0.00%
2022/11/04	5	32.76	1	33.00	32.55	4	3,025	0.13%
2022/11/02	9	30.77	1	31.60	31.60	8	3,204	0.25%
2022/10/28	0	0.00	9	29.44	28.70	-9	3,381	-0.27%
2022/10/26	0	0.00	1	29.65	29.25	-1	3,447	-0.03%
2022/10/21	0	0.00	2	29.58	29.30	-2	3,527	-0.06%
2022/10/18	1	32.65	1	32.30	32.35	0	3,721	0.00%
2022/10/14	1	32.60	1.1	32.08	31.45	-0.1	3,761	0.00%
2022/10/13	0	0.00	2	30.90	30.35	-2	3,764	-0.05%
2022/10/12	2.3	33.84	2	33.18	33.20	0.3	3,764	0.01%
2022/10/11	5	34.75	2	32.63	33.00	3	3,802	0.08%
2022/10/07	0	0.00	1.1	35.94	36.00	-1.1	3,851	-0.03%
2022/10/05	1	35.85	1	36.60	36.00	0	4,061	0.00%
2022/10/03	0	0.00	0.2	33.64	33.25	-0.2	4,175	0.00%
2022/09/29	0.3	34.10	1.1	33.74	33.55	-0.8	4,352	-0.02%
2022/09/28	0	0.00	2	34.05	33.55	-2	4,408	-0.05%
2022/09/27	1	35.90	2.1	36.81	37.25	-1.1	4,521	-0.02%
2022/09/26	2	36.18	4.2	36.16	35.90	-2.2	4,622	-0.05%
2022/09/23	13	39.79	6	39.20	37.55	7	4,669	0.15%
2022/09/22	1	40.00	4	39.99	40.20	-3	4,665	-0.06%
2022/09/21	1	38.85	3	38.93	38.85	-2	4,648	-0.04%
2022/09/20	2	38.68	1	38.65	38.80	1	4,621	0.02%
2022/09/19	1	37.20	0	0.00	37.00	1	4,579	0.02%
2022/09/16	9	39.54	12	38.72	38.55	-3	4,541	-0.07%
2022/09/15	18	39.92	11	39.64	39.90	7	4,487	0.16%
2022/09/14	5	38.41	15	38.38	38.70	-10	4,368	-0.23%
2022/09/13	15	38.32	13	38.63	38.25	2	4,320	0.05%
2022/09/12	15	38.50	4	36.98	39.00	11	4,261	0.26%
2022/09/08	2	36.80	4	36.15	36.45	-2	4,179	-0.05%
2022/09/07	2	33.83	2	33.85	34.10	0	4,083	0.00%
2022/09/06	4	34.08	11.1	33.56	33.65	-7.1	4,059	-0.17%
2022/09/05	7	37.31	7	38.52	34.60	0	4,000	0.00%
2022/09/02	1	37.70	11	37.84	37.90	-10	3,869	-0.26%
2022/09/01	2	37.90	4	37.76	37.65	-2	3,844	-0.05%
2022/08/31	5.2	38.60	0.2	38.71	39.00	5	3,813	0.13%
2022/08/30	2	38.35	1	38.95	38.80	1	3,784	0.03%
2022/08/29	3	38.28	0	0.00	38.00	3	3,757	0.08%
2022/08/26	4	40.45	1	40.45	39.35	3	3,727	0.08%
2022/08/25	1	39.60	2	40.95	41.15	-1	3,665	-0.03%
2022/08/24	11	38.15	3	38.25	38.60	8	3,583	0.22%
2022/08/23	2	39.10	1	38.80	38.85	1	3,557	0.03%
2022/08/22	6	39.56	2	39.53	39.05	4	3,516	0.11%
2022/08/19	2	38.50	7.3	39.48	39.90	-5.3	3,461	-0.15%
2022/08/18	4.3	37.60	1	38.00	37.65	3.3	3,335	0.10%
2022/08/17	0	0.00	3	38.13	37.55	-3	3,289	-0.09%
2022/08/16	9	37.51	0	0.00	37.20	9	3,242	0.28%
2022/08/15	0	0.00	7.2	37.12	38.00	-7.2	3,211	-0.22%
2022/08/12	1	36.05	3	37.25	36.05	-2	3,136	-0.06%
2022/08/11	8	35.87	3	36.13	36.05	5	3,052	0.16%
2022/08/10	2.1	35.07	11	35.44	35.00	-8.9	2,947	-0.30%
2022/08/09	4	34.15	5	32.90	35.05	-1	2,803	-0.04%
2022/08/08	9	32.14	11	33.01	33.70	-2	2,654	-0.08%
2022/08/05	0	0.00	2	30.65	30.65	-2	2,488	-0.08%
2022/08/04	7	26.95	8	27.70	27.90	-1	2,438	-0.04%
2022/08/03	4	27.09	2	27.80	26.60	2	2,392	0.08%
2022/08/02	4	29.08	2	29.20	28.50	2	2,340	0.09%
2022/08/01	2	28.70	1	29.00	29.00	1	2,309	0.04%
2022/07/29	2	29.90	2	30.00	30.05	0	2,279	0.00%
2022/07/28	2	28.80	10	28.95	28.50	-8	2,211	-0.36%
2022/07/27	0	0.00	2	28.60	29.15	-2	2,179	-0.09%
2022/07/26	12	29.48	8	30.04	29.45	4	2,130	0.19%
2022/07/25	8	29.35	2.2	28.87	30.40	5.8	2,028	0.29%
2022/07/22	0.2	27.85	0	0.00	27.65	0.2	1,935	0.01%
2022/07/21	0	0.00	2	27.48	28.10	-2	1,903	-0.11%
2022/07/20	0	0.00	5	27.50	27.10	-5	1,863	-0.27%
2022/07/19	6	27.37	1	27.30	27.50	5	1,835	0.27%
2022/07/18	1	28.00	1	27.80	28.00	0	1,802	0.00%
2022/07/15	1	26.50	1	26.80	26.25	0	1,754	0.00%
2022/07/14	7	26.78	13	26.60	28.15	-6	1,684	-0.36%
2022/07/13	2	29.00	41	28.57	29.50	-39	1,568	-2.49%
2022/07/12	23	28.53	14	28.27	29.00	9	1,442	0.62%
2022/07/11	1.2	27.51	7	26.74	27.00	-5.8	1,328	-0.44%
2022/07/08	52	27.50	3	27.28	27.00	49	1,262	3.88%
2022/07/07	1	25.30	1	25.40	25.85	0	1,126	0.00%
2022/07/06	3	24.97	16	24.20	23.50	-13	1,055	-1.23%
2022/07/05	4	25.71	4	24.71	25.85	0	972	0.00%
2022/07/04	6	24.46	3	25.85	25.85	3	808	0.37%
2022/07/01	11	23.35	31.1	22.91	23.50	-20.1	680	-2.95%
2022/06/30	30.1	22.41	9	22.21	22.60	21.1	560	3.75%
2022/06/29	1	20.00	3	20.20	20.60	-2	431	-0.46%
2022/06/20	0	0.00	8	18.83	17.55	-8	388	-2.06%
2022/06/01	0	0.00	20	19.10	19.75	-20	369	-5.41%
2022/05/30	10	19.05	0	0.00	19.10	10	363	2.75%
2022/05/27	10	18.80	3	18.82	18.90	7	363	1.92%
2022/05/16	4	19.00	0	0.00	19.05	4	308	1.30%
2022/05/13	0	0.00	4	18.55	18.60	-4	296	-1.35%
2022/05/11	0	0.00	6	19.00	19.00	-6	285	-2.10%
2022/05/10	5	19.14	0	0.00	19.25	5	283	1.76%
2022/05/09	7	18.86	0	0.00	18.75	7	280	2.49%
2022/04/20	3	19.05	0	0.00	18.70	3	238	1.26%
2022/04/15	0	0.00	8	18.00	18.00	-8	216	-3.69%
2022/03/01	0	0.00	2	17.93	18.00	-2	511	-0.39%
2022/01/17	0	0.00	1	18.20	18.30	-1	780	-0.13%
2022/01/13	0	0.00	1	18.35	18.25	-1	781	-0.13%
2022/01/05	0	0.00	3	19.40	18.85	-3	774	-0.39%
2022/01/03	1	20.00	3	19.88	19.85	-2	717	-0.28%
2021/12/30	1	19.90	1	20.05	20.10	0	710	0.00%
2021/12/28	4	19.73	2	19.90	19.85	2	664	0.30%
2021/12/27	1	18.80	0	0.00	18.80	1	594	0.17%
2021/12/23	2	18.65	0	0.00	18.55	2	597	0.33%
2021/12/22	3	18.42	0	0.00	18.45	3	599	0.50%
2021/12/16	0	0.00	1	18.60	18.65	-1	616	-0.16%
2021/12/15	1	18.15	0	0.00	18.30	1	615	0.16%
2021/12/14	3	18.50	0	0.00	18.10	3	614	0.49%
2021/12/02	6	18.95	0	0.00	18.35	6	512	1.17%
2021/12/01	1	18.65	0	0.00	18.60	1	511	0.20%
2021/11/29	0	0.00	2	17.95	18.05	-2	524	-0.38%
2021/11/23	0	0.00	13	19.06	19.15	-13	508	-2.56%
2021/11/19	0	0.00	4	19.50	19.20	-4	440	-0.91%
2021/11/18	0	0.00	3	19.42	19.70	-3	435	-0.69%
2021/11/17	3	20.28	0	0.00	19.95	3	408	0.73%
2021/11/16	4	18.89	3	19.50	19.60	1	318	0.31%
2021/11/11	1	17.60	0	0.00	17.65	1	261	0.38%
2021/11/01	0	0.00	3	17.85	17.65	-3	276	-1.08%
2021/10/28	0	0.00	1	17.85	17.90	-1	363	-0.28%
2021/10/27	1	17.20	0	0.00	17.70	1	363	0.27%
2021/10/19	0	0.00	1	16.45	16.50	-1	498	-0.20%
2021/10/18	1	16.05	0	0.00	16.10	1	514	0.19%
2021/09/28	0	0.00	2	18.35	18.25	-2	668	-0.30%
2021/09/27	0	0.00	2	17.85	17.95	-2	667	-0.30%
2021/09/08	1	16.85	0	0.00	16.85	1	727	0.14%
2021/09/03	0	0.00	1	18.10	18.35	-1	774	-0.13%
2021/08/31	1	17.80	0	0.00	17.80	1	763	0.13%
2021/08/25	3	18.67	1	18.55	18.55	2	903	0.22%
2021/08/24	1	18.00	0	0.00	18.00	1	915	0.11%
2021/08/20	0	0.00	3	17.72	17.60	-3	917	-0.33%
2021/08/18	0	0.00	1	18.30	18.40	-1	920	-0.11%
2021/08/03	2	20.25	7	20.01	20.05	-5	1,060	-0.47%
2021/07/28	3	19.12	7	18.66	19.30	-4	1,014	-0.39%
2021/07/26	1	20.70	3	20.87	21.05	-2	1,021	-0.20%
2021/07/22	5	19.72	8	19.60	19.65	-3	960	-0.31%
2021/07/16	0	0.00	1	19.90	19.55	-1	1,156	-0.09%
2021/07/15	6	19.62	0	0.00	19.40	6	1,237	0.48%
2021/07/14	15	19.78	19	19.18	19.50	-4	1,241	-0.32%
2021/07/07	1	19.40	0	0.00	19.00	1	1,293	0.08%
2021/07/06	0	0.00	1	19.50	19.35	-1	1,328	-0.08%
2021/07/05	9	19.58	0	0.00	19.45	9	1,418	0.63%
2021/07/02	1	18.80	0	0.00	18.80	1	1,425	0.07%
2021/06/28	1	19.65	0	0.00	19.40	1	1,574	0.06%
2021/06/25	2	19.63	0	0.00	19.50	2	1,583	0.13%
2021/06/24	4	19.69	0	0.00	19.55	4	1,595	0.25%
2021/06/16	3	20.33	0	0.00	20.70	3	1,615	0.19%
2021/06/10	1	18.55	0	0.00	19.05	1	1,605	0.06%
2021/06/04	1	19.10	0	0.00	18.75	1	1,800	0.06%
2021/06/02	0	0.00	3	19.85	20.00	-3	1,790	-0.17%
2021/06/01	1	20.20	2	20.05	20.05	-1	1,687	-0.06%
2021/05/31	0	0.00	1	19.45	19.45	-1	1,675	-0.06%
2021/05/27	0	0.00	1	19.20	19.30	-1	1,680	-0.06%
2021/05/26	0	0.00	1	19.25	19.10	-1	1,681	-0.06%
2021/05/25	1	18.95	1	19.10	19.15	0	1,681	0.00%
2021/05/21	7	18.00	0	0.00	18.00	7	1,678	0.42%
2021/05/19	0	0.00	2	17.45	17.75	-2	1,733	-0.12%
2021/05/18	1	16.40	1	16.45	17.15	0	1,747	0.00%
2021/05/12	1	17.35	3	17.23	17.30	-2	1,686	-0.12%
2021/05/11	2	19.50	1	20.35	19.10	1	1,660	0.06%
2021/05/10	4	20.71	2	20.70	20.60	2	1,641	0.12%
2021/05/07	0	0.00	2	21.40	21.40	-2	1,642	-0.12%
2021/05/06	4	20.40	0	0.00	20.20	4	1,636	0.24%
2021/05/05	3	21.00	0	0.00	20.60	3	1,630	0.18%
2021/05/04	1	20.60	5	20.48	20.45	-4	1,627	-0.25%
2021/04/29	2	23.10	0	0.00	22.90	2	1,598	0.13%
2021/04/28	5	23.56	0	0.00	23.30	5	1,599	0.31%
2021/04/27	1	22.75	1	24.15	24.20	0	1,594	0.00%
2021/04/26	5	23.15	1	23.10	23.10	4	1,457	0.27%
2021/04/23	2	23.25	0	0.00	23.10	2	1,457	0.14%
2021/04/14	0	24.53	0	0.00	25.70	0	1,256	0.00%
2021/04/13	1	25.15	0	0.00	25.90	1	1,261	0.08%
2021/04/12	0	0.00	1	25.70	26.05	-1	1,247	-0.08%
2021/04/07	0	0.00	1	25.20	25.20	-1	1,139	-0.09%
2021/04/01	0	0.00	6	25.17	25.25	-6	1,108	-0.54%
2021/03/30	1	23.65	1	23.50	23.50	0	989	0.00%
2021/03/15	0	0.00	1	24.35	24.10	-1	1,021	-0.10%
2021/03/12	0	0.00	1	23.85	24.00	-1	1,021	-0.10%
2021/03/11	1	23.40	0	0.00	23.75	1	1,011	0.10%
2021/03/10	3	24.15	4	24.35	24.50	-1	996	-0.10%
2021/03/09	2	22.20	0	0.00	22.30	2	1,143	0.17%
2021/03/03	1	22.90	0	0.00	22.85	1	1,211	0.08%
2021/03/02	1	23.10	0	0.00	23.10	1	1,222	0.08%
2021/02/23	0	0.00	1	24.10	24.10	-1	1,336	-0.07%
2021/02/22	7	24.78	4	24.99	24.65	3	1,356	0.22%
2021/02/18	1	23.65	1	24.00	24.10	0	1,397	0.00%
2021/01/26	0	0.00	2	22.25	22.20	-2	1,626	-0.12%
2021/01/20	1	22.50	0	0.00	22.35	1	1,622	0.06%
2021/01/18	1	23.00	0	0.00	23.75	1	1,611	0.06%
2021/01/13	1	25.00	0	0.00	25.00	1	1,622	0.06%
2021/01/12	2	25.25	0	0.00	25.15	2	1,635	0.12%
2021/01/08	0	0.00	2	26.35	25.40	-2	1,676	-0.12%
2021/01/07	1	26.50	2	26.88	26.50	-1	1,655	-0.06%
2021/01/06	3	27.28	0	0.00	26.50	3	1,663	0.18%
2021/01/05	1	27.05	0	0.00	27.05	1	1,647	0.06%
2020/12/31	0	0.00	2	27.45	26.95	-2	1,715	-0.12%
2020/12/24	2	26.40	0	0.00	26.20	2	1,717	0.12%
2020/12/23	0	0.00	1	26.25	26.10	-1	1,734	-0.06%
2020/12/22	2	26.95	1	26.95	26.00	1	1,777	0.06%
2020/12/17	0	0.00	1	26.70	26.75	-1	1,872	-0.05%
2020/12/16	0	0.00	3	26.62	26.70	-3	1,890	-0.16%
2020/12/14	2	26.50	10	26.40	26.60	-8	1,941	-0.41%
2020/12/11	10	26.75	11	27.21	26.30	-1	1,985	-0.05%
2020/12/10	12	27.51	10	27.95	27.10	2	2,064	0.10%
2020/12/09	15	27.88	14	28.04	27.80	1	2,183	0.05%
2020/12/08	20	28.10	20	28.28	28.05	0	2,223	0.00%
2020/12/07	1	28.95	3	28.32	28.15	-2	2,292	-0.09%
2020/12/04	4	28.84	9	28.93	28.75	-5	2,314	-0.22%
2020/12/03	37	30.05	34	30.11	29.30	3	2,294	0.13%
2020/12/02	4	28.40	0	0.00	28.35	4	2,111	0.19%
2020/12/01	1	27.75	0	0.00	27.70	1	2,160	0.05%
2020/11/30	0	28.95	0	0.00	28.35	0	2,259	0.00%
2020/11/27	3	28.93	3	28.82	28.80	0	2,428	0.00%
2020/11/26	6.1	28.48	3	28.58	28.60	3.1	2,423	0.13%
2020/11/25	1	28.00	4	28.45	28.30	-3	2,427	-0.12%
2020/11/24	1	28.55	1	28.80	28.15	0	2,414	0.00%
2020/11/20	11	29.00	18	29.12	28.70	-7	2,430	-0.29%
2020/11/19	1	28.10	0	0.00	28.20	1	2,408	0.04%
2020/11/18	1	27.90	1	28.20	28.35	0	2,416	0.00%
2020/11/17	1	27.90	5	28.00	28.15	-4	2,480	-0.16%
2020/11/12	1	26.70	0	0.00	26.35	1	2,664	0.04%
2020/11/10	2	26.35	6	26.63	26.20	-4	2,921	-0.14%
2020/11/09	7	27.71	3	27.43	27.10	4	3,255	0.12%
2020/11/06	1	26.45	6	26.95	26.35	-5	3,287	-0.15%
2020/11/04	0	0.00	1	25.35	25.40	-1	3,234	-0.03%
2020/11/03	1	25.45	2	25.55	25.40	-1	3,260	-0.03%
2020/11/02	2	24.90	2	25.30	25.00	0	3,299	0.00%
2020/10/30	2	25.05	0	0.00	25.00	2	3,336	0.06%
2020/10/29	11	24.80	10	25.55	25.55	1	3,388	0.03%
2020/10/28	1	26.10	0	0.00	25.80	1	3,406	0.03%
2020/10/27	8	26.03	0	0.00	26.05	8	3,465	0.23%
2020/10/23	1	27.15	0	0.00	26.75	1	3,601	0.03%
2020/10/22	1	27.00	0	0.00	26.70	1	3,745	0.03%
2020/10/21	0	0.00	1	26.90	26.85	-1	3,899	-0.03%
2020/10/20	1	26.65	1	27.05	26.70	0	4,326	0.00%
2020/10/19	1	26.50	7	26.41	26.50	-6	4,379	-0.14%
2020/10/16	2	25.60	0	0.00	25.55	2	4,499	0.04%
2020/10/15	4	26.25	0	0.00	26.00	4	4,547	0.09%
2020/10/14	0	0.00	11	26.57	26.55	-11	4,581	-0.24%
2020/10/12	11	26.36	0	0.00	26.15	11	4,650	0.24%
2020/10/08	2	27.55	1	28.00	27.30	1	4,665	0.02%
2020/10/07	1	27.45	3	27.30	27.25	-2	4,688	-0.04%
2020/10/06	0	0.00	2	27.40	27.40	-2	4,740	-0.04%
2020/09/30	2	26.75	1	27.15	26.80	1	4,936	0.02%
2020/09/29	1	26.60	1	27.45	26.70	0	5,026	0.00%
2020/09/28	0	0.00	2	26.80	26.90	-2	5,716	-0.03%
2020/09/25	10	26.84	10	26.25	26.25	0	5,952	0.00%
2020/09/24	12	27.65	10	27.35	27.35	2	6,373	0.03%
2020/09/23	3	28.53	2	29.10	28.25	1	6,663	0.02%
2020/09/22	5	28.38	2	28.45	28.25	3	6,990	0.04%
2020/09/21	4	29.30	0	0.00	29.10	4	7,095	0.06%
2020/09/17	4	30.24	0	0.00	29.95	4	7,144	0.06%
2020/09/15	2	30.83	2	31.60	30.65	0	7,208	0.00%
2020/09/14	4	31.13	8	30.96	30.70	-4	7,299	-0.05%
2020/09/11	4	30.06	3	30.38	30.25	1	7,170	0.01%
2020/09/10	4	30.00	0	0.00	29.80	4	7,122	0.06%
2020/09/09	9	29.75	13	29.70	29.30	-4	7,078	-0.06%
2020/09/07	1	29.10	1	29.95	28.85	0	7,080	0.00%
2020/09/04	2	29.60	8	29.83	29.95	-6	7,055	-0.09%
2020/09/03	5	30.19	3	30.67	30.10	2	7,016	0.03%
2020/09/02	13	30.63	12	30.23	31.10	1	6,930	0.01%
2020/09/01	1	28.30	1	28.40	28.30	0	6,792	0.00%
2020/08/31	0	0.00	6	27.90	27.95	-6	6,787	-0.09%
2020/08/28	4	27.40	6	27.59	27.45	-2	6,820	-0.03%
2020/08/27	6	27.57	0	0.00	27.40	6	6,824	0.09%
2020/08/26	1	27.85	5	28.01	28.20	-4	6,834	-0.06%
2020/08/25	5	27.89	12	28.19	27.70	-7	6,822	-0.10%
2020/08/24	20	27.51	11	27.50	27.45	9	6,819	0.13%
2020/08/21	4	26.99	24	27.14	27.75	-20	6,827	-0.29%
2020/08/20	21	26.73	17	26.39	25.80	4	6,782	0.06%
2020/08/19	16	30.05	5	30.99	28.60	11	6,700	0.16%
2020/08/18	13	30.99	3	30.67	30.85	10	6,735	0.15%
2020/08/17	8	33.01	5	32.77	31.55	3	6,751	0.04%
2020/08/14	12	31.44	3	32.05	31.80	9	6,747	0.13%
2020/08/13	21	32.06	9	32.28	33.05	12	6,606	0.18%
2020/08/12	4	27.59	28	28.12	30.10	-24	6,279	-0.38%
2020/08/11	13	27.40	8	27.77	27.40	5	6,228	0.08%
2020/08/10	12	28.02	5	28.75	27.75	7	6,268	0.11%
2020/08/07	11	27.81	16	28.14	28.20	-5	6,290	-0.08%
2020/08/06	15	28.62	8	28.38	28.20	7	6,313	0.11%
2020/08/05	21	29.15	17	29.25	29.15	4	6,412	0.06%
2020/08/04	10	28.31	16	28.54	28.85	-6	6,458	-0.09%
2020/08/03	8	28.07	4	28.45	28.20	4	6,424	0.06%
2020/07/31	11	28.32	11	28.29	28.35	0	6,419	0.00%
2020/07/30	14	27.52	13	27.75	27.75	1	6,375	0.02%
2020/07/29	20	26.65	23	27.06	27.30	-3	6,357	-0.05%
2020/07/28	28	27.24	41	27.41	26.60	-13	6,282	-0.21%
2020/07/27	61	30.16	35	30.39	28.85	26	6,184	0.42%
2020/07/24	18	32.98	28	32.83	31.80	-10	6,070	-0.16%
2020/07/23	7	31.58	9	31.37	31.20	-2	5,660	-0.04%
2020/07/22	8	31.96	6	32.05	31.75	2	5,608	0.04%
2020/07/21	2	31.00	0	0.00	31.75	2	5,490	0.04%
2020/07/17	3	29.33	1	30.65	29.25	2	5,456	0.04%
2020/07/16	1	30.00	0	0.00	30.55	1	5,427	0.02%
2020/07/15	3	29.50	0	0.00	29.55	3	5,381	0.06%
2020/07/14	6	31.17	2	32.00	30.75	4	5,345	0.07%
2020/07/13	4	32.18	4	32.06	31.50	0	5,304	0.00%
2020/07/10	1	30.85	0	0.00	31.50	1	5,255	0.02%
2020/07/09	3	34.25	13	34.38	34.00	-10	5,149	-0.19%
2020/07/08	2	35.05	1	35.05	35.25	1	5,049	0.02%
2020/07/07	34	35.97	28	36.11	35.35	6	4,966	0.12%
2020/07/06	22	34.49	28	35.00	35.30	-6	4,304	-0.14%
2020/07/03	12	31.22	8	31.34	32.10	4	4,067	0.10%
2020/07/02	25	28.15	27.5	28.36	29.20	-2.5	3,614	-0.07%
2020/07/01	3	26.58	12	26.03	26.55	-9	3,275	-0.27%
2020/06/30	19	24.66	25	24.44	24.25	-6	2,928	-0.20%
2020/06/24	1	23.40	0	0.00	23.30	1	2,747	0.04%
2020/06/23	1	23.65	0	0.00	23.05	1	2,692	0.04%
2020/06/22	21	23.88	10	23.73	23.45	11	2,670	0.41%
2020/06/19	13	23.58	10	24.26	24.35	3	2,548	0.12%
2020/06/11	2	21.35	0	0.00	21.10	2	2,307	0.09%
2020/06/10	1	21.80	0	0.00	22.35	1	2,333	0.04%
2020/06/09	1	22.80	0	0.00	22.05	1	2,337	0.04%
2020/06/08	1	22.85	0	0.00	22.65	1	2,335	0.04%
2020/06/05	2	23.85	1	23.80	23.65	1	2,302	0.04%
2020/06/03	2	23.53	1	23.40	23.55	1	2,250	0.04%
2020/06/02	0	0.00	2	24.50	23.35	-2	2,249	-0.09%
2020/06/01	0	0.00	1	23.80	23.55	-1	2,205	-0.05%
2020/05/28	3	24.18	2	23.60	23.25	1	2,163	0.05%
2020/05/27	0	0.00	4	24.88	24.45	-4	2,127	-0.19%
2020/05/22	1	24.20	5	23.86	23.50	-4	1,933	-0.21%
2020/05/21	13	23.22	7	23.49	23.90	6	1,837	0.33%
2020/05/18	2	21.35	1	21.40	20.95	1	1,723	0.06%
2020/05/15	2	22.80	1	22.60	22.45	1	1,652	0.06%
2020/05/14	2	22.50	2.3	23.17	22.50	-0.3	1,597	-0.02%
2020/05/13	0	0.00	1	23.75	23.90	-1	1,555	-0.06%
2020/05/12	1	23.80	0	0.00	23.80	1	1,517	0.07%
2020/05/08	0	0.00	3	20.50	20.40	-3	1,312	-0.23%
2020/05/06	1	19.95	0	0.00	19.95	1	1,284	0.08%
2020/05/05	2	19.65	0	0.00	19.80	2	1,278	0.16%
2020/05/04	0	0.00	3	18.97	19.40	-3	1,264	-0.24%
2020/04/30	0	0.00	1	19.60	19.15	-1	1,273	-0.08%
2020/04/29	1	18.80	0	0.00	18.90	1	1,251	0.08%
2020/04/28	4	17.29	3	17.27	17.45	1	1,228	0.08%
2020/04/27	0	0.00	1	16.60	16.70	-1	1,231	-0.08%
2020/04/24	2	16.10	1	16.25	16.10	1	1,224	0.08%
2020/04/17	1	16.60	0	0.00	16.00	1	1,257	0.08%
2020/04/15	1	15.35	4	15.35	15.20	-3	1,253	-0.24%
2020/04/14	1	15.00	0	0.00	15.05	1	1,285	0.08%
2020/04/08	1	14.35	0	0.00	14.45	1	1,647	0.06%
2020/03/24	0	0.00	25	10.45	10.55	-25	2,119	-1.18%
2020/03/18	3	12.95	1	12.30	11.65	2	2,116	0.09%
2020/03/17	3	12.68	3	13.15	12.65	0	2,135	0.00%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/11	2	19.75	1	19.30	19.20	1	2,086	0.05%
2020/03/09	1	19.85	1	19.60	19.30	0	2,079	0.00%
2020/03/06	1	20.45	1	19.80	19.80	0	2,076	0.00%
2020/02/21	0	0.00	1	21.40	20.95	-1	2,151	-0.05%
2020/02/18	1	20.70	1	20.75	20.75	0	2,194	0.00%
2020/02/17	1	21.00	3	21.15	20.95	-2	2,210	-0.09%
2020/02/14	1	21.00	1	21.30	21.30	0	2,257	0.00%
2020/02/13	1	21.10	0	0.00	21.10	1	2,263	0.04%
2020/02/12	1	21.05	1	21.10	21.10	0	2,271	0.00%
2020/02/07	0	0.00	0	21.20	20.25	0	2,345	0.00%
2020/02/05	1	20.85	0	0.00	20.75	1	2,487	0.04%
2020/02/03	0	0.00	11	19.61	19.70	-11	2,565	-0.43%
2020/01/31	1	21.55	0	0.00	21.45	1	2,600	0.04%
2020/01/30	0	0.00	8	22.76	22.35	-8	2,811	-0.28%
2020/01/20	0	0.00	5	24.55	24.80	-5	2,962	-0.17%
2020/01/14	6	25.37	1	25.25	25.65	5	3,036	0.16%
2020/01/13	10	24.50	2	24.65	24.65	8	2,964	0.27%
2020/01/10	1	24.65	1	24.10	24.15	0	2,959	0.00%
2020/01/08	3.7	24.94	2	25.15	24.20	1.7	3,003	0.06%
2020/01/07	6	25.99	2	25.15	25.20	4	2,965	0.13%
2020/01/06	3	25.37	3	25.40	25.50	0	2,817	0.00%
2020/01/03	4	25.81	8	25.56	25.05	-4	2,734	-0.15%
2020/01/02	10	25.47	10	25.55	25.75	0	2,654	0.00%
2019/12/31	210	23.77	7	24.98	25.55	203	2,553	7.95%	大買/鉅額交易
2019/12/30	0	0.00	5	24.20	23.90	-5	2,237	-0.22%
2019/12/27	2	23.60	1	23.50	23.50	1	2,207	0.05%
2019/12/26	1	23.55	1	23.65	23.50	0	2,256	0.00%
2019/12/25	3	23.60	2	23.38	23.60	1	2,248	0.04%
2019/12/24	3	23.63	5	23.55	23.25	-2	2,250	-0.09%
2019/12/23	1.2	23.43	5	23.38	23.20	-3.8	2,242	-0.17%
2019/12/20	1	23.50	0	0.00	23.35	1	2,311	0.04%
2019/12/19	1	23.60	1	23.45	23.40	0	2,438	0.00%
2019/12/18	5	23.08	0	0.00	23.05	5	2,398	0.21%
2019/12/13	2	23.35	2	23.10	23.20	0	2,367	0.00%
2019/12/12	1	24.20	85	23.77	23.25	-84	2,349	-3.58%
2019/12/11	8	24.83	91	24.89	24.00	-83	2,311	-3.59%
2019/12/10	2	23.88	34	23.68	23.60	-32	2,205	-1.45%
2019/12/09	1	23.95	1	23.95	23.90	0	2,198	0.00%
2019/12/03	1	23.60	1	24.00	24.05	0	2,179	0.00%
2019/12/02	1	24.20	1	23.60	23.60	0	2,178	0.00%
2019/11/29	1	24.45	1	23.85	23.90	0	2,198	0.00%
2019/11/26	4	24.35	4	24.50	23.90	0	2,162	0.00%
2019/11/25	0	0.00	1	24.65	24.20	-1	2,147	-0.05%
2019/11/22	1	25.00	4	24.90	24.85	-3	2,135	-0.14%
2019/11/21	2	25.03	2	24.85	24.75	0	2,131	0.00%
2019/11/20	1	24.85	1	25.25	24.80	0	2,110	0.00%
2019/11/19	11	25.88	7	25.71	25.50	4	2,120	0.19%
2019/11/18	29	25.22	5	25.27	24.90	24	2,062	1.16%
2019/11/15	1	24.80	0	0.00	24.85	1	2,045	0.05%
2019/11/14	2	25.00	10	24.65	24.60	-8	2,032	-0.39%
2019/11/13	11	23.69	11	25.10	25.10	0	2,016	0.00%
2019/11/12	2	23.65	2	23.75	23.75	0	1,958	0.00%
2019/11/11	1	24.00	2	23.50	23.45	-1	1,949	-0.05%
2019/11/08	3	24.63	4	24.91	24.95	-1	1,925	-0.05%
2019/11/07	13	25.16	53	24.51	24.50	-40	1,905	-2.10%
2019/11/06	2	26.00	3	25.40	25.15	-1	1,866	-0.05%
2019/11/05	3	26.77	2	26.35	26.35	1	1,813	0.06%
2019/11/04	2	27.55	2	27.83	27.60	0	1,767	0.00%
2019/11/01	6	26.83	25	27.36	27.45	-19	1,654	-1.15%
2019/10/31	2	25.65	1	25.90	25.60	1	1,565	0.06%
2019/10/30	3	26.02	3	26.45	26.40	0	1,532	0.00%
2019/10/29	46	26.64	31	27.03	25.85	15	1,464	1.02%
2019/10/28	8	24.48	7	25.31	25.95	1	1,234	0.08%
2019/10/25	41	23.68	18	23.66	23.60	23	1,054	2.18%
2019/10/24	10	22.50	0	0.00	22.30	10	925	1.08%
2019/10/23	2	22.30	3	22.35	22.30	-1	939	-0.11%
2019/10/21	2	22.50	0	0.00	22.70	2	948	0.21%
2019/10/18	0	0.00	6	22.61	22.60	-6	947	-0.63%
2019/10/17	12	23.16	15	23.12	23.10	-3	928	-0.32%
2019/10/15	2	21.85	0	0.00	21.80	2	848	0.24%
2019/10/08	0	0.00	1	21.60	21.50	-1	844	-0.12%
2019/10/02	5	22.73	5	22.83	22.60	0	843	0.00%
2019/09/27	0	0.00	1	21.70	21.65	-1	832	-0.12%
2019/09/26	23	22.76	23	22.34	22.30	0	833	0.00%
2019/09/25	15	22.85	4	22.45	22.30	11	787	1.40%
2019/09/24	19	21.74	18	22.27	22.75	1	705	0.14%
2019/09/23	4	20.60	4	20.70	20.70	0	570	0.00%
2019/09/11	0	0.00	6	20.30	20.50	-6	598	-1.00%
2019/09/09	7	21.31	1	21.35	21.05	6	629	0.95%
2019/09/03	1	21.05	1	21.65	21.10	0	674	0.00%
2019/08/27	1	20.30	1	20.20	20.15	0	636	0.00%
2019/08/26	0	0.00	40	19.60	19.65	-40	633	-6.32%
2019/08/23	2	20.98	4	20.86	20.70	-2	624	-0.32%
2019/08/22	2	21.48	0	0.00	21.25	2	619	0.32%
2019/08/21	1	20.20	2	20.25	20.20	-1	592	-0.17%
2019/08/20	15	20.00	0	0.00	20.00	15	592	2.53%
2019/08/16	1	20.10	0	0.00	19.80	1	589	0.17%
2019/08/14	0	0.00	1	19.85	19.85	-1	596	-0.17%
2019/08/13	1	19.20	0	0.00	19.25	1	596	0.17%
2019/08/08	0	0.00	1	19.75	19.95	-1	607	-0.16%
2019/08/05	1	19.55	0	0.00	19.55	1	601	0.17%
2019/08/02	2	20.38	0	0.00	20.15	2	599	0.33%
2019/07/31	0	0.00	2	21.15	21.15	-2	602	-0.33%
2019/07/29	4	22.80	1	22.60	22.40	3	596	0.50%
2019/07/26	2	23.10	1	23.05	23.00	1	587	0.17%
2019/07/25	1	23.05	1	22.85	22.85	0	586	0.00%
2019/07/24	1	22.85	1	22.75	22.75	0	573	0.00%
2019/07/23	22	22.95	12	22.82	22.75	10	572	1.75%
2019/07/19	0	0.00	1	21.80	21.50	-1	558	-0.18%
2019/07/18	1	21.40	0	0.00	21.40	1	567	0.18%
2019/07/11	6	22.12	0	0.00	22.20	6	589	1.02%
2019/07/09	0	0.00	1	22.40	22.00	-1	611	-0.16%
2019/07/05	5	22.80	0	0.00	22.70	5	606	0.82%
2019/06/28	1	20.90	0	0.00	20.85	1	583	0.17%
2019/06/27	0	0.00	1	21.25	21.10	-1	590	-0.17%
2019/06/25	1	20.90	0	0.00	20.65	1	601	0.17%
2019/06/24	0	0.00	2	20.20	20.20	-2	607	-0.33%
2019/06/19	0	0.00	1	21.15	21.20	-1	658	-0.15%
2019/06/17	1	21.20	0	0.00	21.20	1	710	0.14%
2019/06/13	0	19.65	0	0.00	19.80	0	700	0.00%
2019/06/11	0	0.00	27	18.94	19.15	-27	709	-3.81%
2019/04/29	0	0.00	1	22.15	22.00	-1	1,429	-0.07%
2019/04/25	0	0.00	1	24.10	23.85	-1	1,427	-0.07%
2019/04/23	4	24.80	4	24.44	24.40	0	1,436	0.00%
2019/04/17	1	25.90	1	25.55	25.50	0	1,496	0.00%
2019/04/15	1	26.10	0	0.00	25.40	1	1,551	0.06%
2019/04/11	1	25.80	1	26.15	25.85	0	1,592	0.00%
2019/04/10	1	26.00	1	25.90	25.90	0	1,658	0.00%
2019/04/09	1	25.65	1	25.85	26.10	0	1,669	0.00%
2019/04/08	1	27.35	2	27.33	27.30	-1	1,658	-0.06%
2019/04/03	5	27.05	4	26.98	27.05	1	1,656	0.06%
2019/04/01	1	26.60	1	26.80	26.25	0	1,715	0.00%
2019/03/29	2	26.23	3	26.40	26.25	-1	1,704	-0.06%
2019/03/28	1	25.65	1	26.25	26.15	0	1,694	0.00%
2019/03/26	1	25.15	0	0.00	25.00	1	1,669	0.06%
2019/03/25	0	0.00	1	25.45	25.15	-1	1,669	-0.06%
2019/03/22	0	0.00	1	26.60	26.50	-1	1,647	-0.06%
2019/03/20	0	0.00	1	27.70	27.70	-1	1,599	-0.06%
2019/03/19	6	28.03	5	27.65	27.75	1	1,598	0.06%
2019/03/18	2	28.00	0	0.00	27.80	2	1,586	0.13%
2019/03/15	2	27.20	1	27.30	27.20	1	1,573	0.06%
2019/03/14	2	27.60	2	27.90	27.15	0	1,600	0.00%
2019/03/13	3	27.18	3	27.33	27.45	0	1,604	0.00%
2019/03/12	1	27.50	1	27.65	27.20	0	1,647	0.00%
2019/03/11	4	27.40	4	27.31	27.45	0	1,661	0.00%
2019/03/08	3	27.10	3	27.22	27.45	0	1,661	0.00%
2019/03/07	20	27.95	20	28.15	27.85	0	1,644	0.00%
2019/03/06	5	27.23	5	27.27	27.65	0	1,588	0.00%
2019/03/05	11	28.13	11	28.02	27.45	0	1,581	0.00%
2019/03/04	2	28.33	2	28.48	28.45	0	1,556	0.00%
2019/02/27	7	27.61	6	27.65	28.10	1	1,531	0.07%
2019/02/26	9	28.57	7	28.25	28.10	2	1,509	0.13%
2019/02/25	21	28.09	27	28.12	28.50	-6	1,456	-0.41%
2019/02/22	26	27.36	24	27.47	27.15	2	1,379	0.15%
2019/02/21	25	27.01	24	26.65	27.15	1	1,278	0.08%
2019/02/20	1	22.90	5	24.53	24.95	-4	1,096	-0.36%
2019/02/19	1	22.70	0	0.00	22.70	1	1,003	0.10%
2019/02/18	1	22.50	2	22.33	22.30	-1	1,003	-0.10%
2019/02/15	0	23.25	3	23.00	22.60	-3	999	-0.30%
2019/02/14	1	22.85	3	22.80	22.80	-2	1,002	-0.20%
2019/02/13	1	23.05	2	22.85	22.80	-1	1,003	-0.10%
2019/02/12	1	22.70	4	23.23	23.25	-3	1,025	-0.29%
2019/02/11	1	22.75	1	23.05	22.95	0	1,045	0.00%
2019/01/30	1	22.55	0	0.00	22.55	1	1,042	0.10%
2019/01/29	3	22.48	2	22.80	22.50	1	1,039	0.10%
2019/01/28	3	22.67	1	22.60	22.60	2	1,031	0.19%
2019/01/25	0	0.00	1	21.85	21.85	-1	1,010	-0.10%
2019/01/17	1	22.25	0	0.00	22.25	1	1,015	0.10%
2019/01/16	2	22.73	2	22.50	22.50	0	1,008	0.00%
2019/01/15	11	22.78	9	22.71	22.70	2	1,001	0.20%
2019/01/14	3	22.22	2	22.70	22.25	1	986	0.10%
2019/01/11	6	23.21	5	22.93	22.65	1	980	0.10%
2019/01/10	2	23.48	3	23.58	23.45	-1	962	-0.10%
2019/01/09	9	23.88	7	24.07	22.90	2	942	0.21%
2019/01/08	1	23.35	0	0.00	23.50	1	895	0.11%
2019/01/07	6	24.15	7	24.33	23.90	-1	880	-0.11%
2019/01/04	2	23.10	7	22.86	23.00	-5	827	-0.60%
2019/01/03	2	23.10	1	23.85	23.00	1	812	0.12%
2019/01/02	3	23.12	3	23.43	23.55	0	771	0.00%
2018/12/25	1	21.65	1	22.40	21.80	0	670	0.00%
2018/12/24	3	21.53	4	21.88	22.15	-1	633	-0.16%
2018/12/19	4	20.40	3	20.30	20.10	1	593	0.17%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/13	0	0.00	1	21.80	21.75	-1	577	-0.17%
2018/12/12	2	21.33	1	21.05	21.25	1	552	0.18%
2018/12/07	3	20.77	4	20.79	21.10	-1	496	-0.20%
2018/12/06	3	20.13	3	21.18	19.45	0	466	0.00%
2018/12/05	3	21.82	2	23.50	21.40	1	454	0.22%
2018/12/04	9	20.45	10	20.78	21.50	-1	409	-0.24%
2018/11/27	0	0.00	1	18.65	18.65	-1	363	-0.27%
2018/11/23	1	18.00	1	18.15	18.10	0	361	0.00%
2018/11/22	2	18.13	1	18.80	18.00	1	358	0.28%
2018/11/21	1	17.55	1	18.05	18.10	0	348	0.00%
2018/11/20	1	17.50	2	17.88	17.95	-1	348	-0.29%
2018/11/15	5	17.36	5	17.55	17.10	0	366	0.00%
2018/11/09	2	18.05	1	18.55	18.15	1	377	0.27%
2018/11/08	0	0.00	1	18.35	18.50	-1	354	-0.28%
2018/11/07	2	16.75	2	16.70	16.85	0	328	0.00%
2018/10/31	4	16.00	4	16.10	16.15	0	344	0.00%
2018/10/30	3	15.35	3	16.12	15.80	0	343	0.00%
2018/10/15	1	16.10	0	0.00	16.05	1	345	0.29%
2018/10/05	1	20.35	1	19.85	19.70	0	388	0.00%
2018/10/03	0	0.00	2	20.15	20.15	-2	392	-0.51%
2018/09/28	2	21.13	0	0.00	20.65	2	416	0.48%
2018/09/12	0	0.00	1	19.90	20.00	-1	630	-0.16%
2018/09/11	0	0.00	16	19.91	19.95	-16	654	-2.44%
2018/08/23	1	20.20	1	21.85	22.60	0	1,301	0.00%
2018/08/22	1	21.20	1	21.40	21.35	0	1,294	0.00%
2018/08/21	1	20.60	1	21.00	21.20	0	1,320	0.00%
2018/08/17	1	22.20	0	0.00	22.20	1	1,343	0.07%
2018/08/16	1	22.00	1	22.20	22.25	0	1,342	0.00%
2018/08/15	1	23.15	1	22.55	22.55	0	1,341	0.00%
2018/08/14	1	22.75	1	23.10	23.30	0	1,345	0.00%
2018/08/13	1	24.05	1	23.45	22.70	0	1,351	0.00%
2018/08/10	2	24.38	0	0.00	24.20	2	1,342	0.15%
2018/08/09	1	24.70	0	0.00	24.60	1	1,343	0.07%
2018/08/08	0	0.00	1	24.95	24.90	-1	1,343	-0.07%
2018/08/07	2	24.95	0	0.00	24.55	2	1,342	0.15%
2018/08/03	1	25.65	1	25.90	25.50	0	1,340	0.00%
2018/08/02	2	25.80	2	25.83	25.60	0	1,344	0.00%
2018/07/20	2	26.90	0	0.00	26.55	2	1,380	0.14%
2018/07/18	0	0.00	11	27.10	26.40	-11	1,374	-0.80%
2018/07/13	0	0.00	4	26.15	25.85	-4	1,324	-0.30%
2018/07/06	1	25.95	8	25.60	26.20	-7	1,334	-0.52%
2018/07/04	2	26.33	2	26.48	26.45	0	1,347	0.00%
2018/07/03	2	26.45	4	27.49	26.25	-2	1,343	-0.15%
2018/07/02	24	29.18	0	0.00	27.50	24	1,337	1.79%
2018/06/29	0	0.00	2	27.23	28.20	-2	1,264	-0.16%
2018/06/27	1	25.35	0	0.00	25.70	1	1,234	0.08%
2018/06/26	1	26.05	0	0.00	25.75	1	1,261	0.08%
2018/06/22	2	26.60	0	0.00	26.75	2	1,383	0.14%
2018/06/20	1	26.20	1	26.35	26.80	0	1,375	0.00%
2018/06/15	1	29.40	1	29.90	29.35	0	1,359	0.00%
2018/06/13	0	0.00	2	30.48	29.65	-2	1,335	-0.15%
2018/06/12	6	31.45	5	31.42	30.60	1	1,302	0.08%
2018/06/08	4	31.16	4	31.43	30.70	0	1,223	0.00%
2018/06/07	3	30.50	0	0.00	29.45	3	1,097	0.27%
2018/06/06	6	30.43	5	30.52	30.10	1	1,089	0.09%
2018/06/05	3	30.00	2	30.80	29.50	1	1,049	0.10%
2018/06/04	2	29.48	2	29.80	30.60	0	993	0.00%
2018/06/01	2	26.85	3	26.83	28.05	-1	854	-0.12%
2018/05/31	1	25.50	0	0.00	25.50	1	804	0.12%
2018/05/30	2	25.98	1	26.10	25.80	1	799	0.13%
2018/05/28	0	0.00	2	26.40	27.05	-2	769	-0.26%
2018/05/21	1	24.80	3	24.52	24.80	-2	765	-0.26%
2018/05/17	3	24.12	0.1	24.35	24.35	2.9	773	0.37%
2018/05/08	0	0.00	2	24.20	24.25	-2	912	-0.22%
2018/05/03	1	23.60	1	23.85	24.10	0	982	0.00%
2018/05/02	3	23.82	1	23.95	23.70	2	1,020	0.20%
2018/04/30	1	23.70	0	0.00	23.90	1	1,034	0.10%
2018/04/27	0	0.00	1	23.30	23.70	-1	1,038	-0.10%
2018/04/26	0	0.00	1	24.85	24.40	-1	1,029	-0.10%
2018/04/25	0	0.00	2	26.05	26.05	-2	1,025	-0.19%
2018/04/24	3	26.82	5	27.02	26.40	-2	1,027	-0.19%
2018/04/23	0	0.00	1	27.00	27.40	-1	1,028	-0.10%
2018/04/19	1	26.70	1	27.00	27.00	0	1,036	0.00%
2018/04/18	1	26.70	3	26.97	26.80	-2	1,047	-0.19%
2018/04/17	2	27.30	5	27.50	26.75	-3	1,084	-0.28%
2018/04/12	3	28.68	0	0.00	28.70	3	1,097	0.27%
2018/04/11	0	0.00	1	29.00	29.10	-1	1,103	-0.09%
2018/04/10	0	0.00	1	28.10	27.65	-1	1,098	-0.09%
2018/04/09	1	27.85	0	0.00	27.60	1	1,115	0.09%
2018/04/03	1	28.00	1	28.10	28.00	0	1,128	0.00%
2018/04/02	3	29.05	8	28.83	28.35	-5	1,130	-0.44%
2018/03/31	2	29.43	2	29.50	29.35	0	1,132	0.00%
2018/03/30	3	29.50	0	0.00	29.25	3	1,161	0.26%
2018/03/29	5	30.07	1	31.00	29.95	4	1,310	0.31%
2018/03/28	13	30.37	3	30.78	30.80	10	1,362	0.73%
2018/03/27	2	30.55	8	30.01	30.55	-6	1,417	-0.42%
2018/03/23	3	27.53	1	27.80	27.70	2	1,478	0.14%
2018/03/15	2	29.40	0	0.00	29.35	2	1,590	0.13%
2018/03/09	1	30.50	1	30.00	29.80	0	1,887	0.00%
2018/03/08	0	0.00	2.8	29.50	29.70	-2.8	2,010	-0.14%
2018/03/06	2	28.90	3	28.72	28.70	-1	2,586	-0.04%
2018/03/05	1	29.30	3	29.33	28.70	-2	2,714	-0.07%
2018/03/02	1	29.00	0	0.00	29.15	1	2,791	0.04%
2018/02/27	1	29.70	2	30.18	29.70	-1	2,961	-0.03%
2018/02/23	1	29.90	0	0.00	29.50	1	2,959	0.03%
2018/02/22	1	29.35	0	0.00	29.60	1	2,953	0.03%
2018/02/21	0	0.00	1	29.95	29.95	-1	2,939	-0.03%
2018/02/12	1	29.35	0	0.00	29.05	1	2,932	0.03%
2018/02/09	1	28.25	1	29.40	28.85	0	2,928	0.00%
2018/02/08	1	30.80	1	31.65	31.10	0	2,912	0.00%
2018/02/07	0	0.00	1	31.35	30.70	-1	2,908	-0.03%
2018/02/06	3	31.70	1	31.35	30.65	2	2,903	0.07%
2018/02/05	3	33.50	1	33.90	33.95	2	2,875	0.07%
2018/02/02	1	36.00	0	0.00	34.90	1	2,883	0.03%
2018/02/01	2	36.33	1	37.10	36.05	1	2,876	0.03%
2018/01/31	0	0.00	1	35.65	36.60	-1	2,849	-0.04%
2018/01/30	2	36.58	5	35.82	35.35	-3	2,811	-0.11%
2018/01/29	2	35.68	2	36.00	35.70	0	2,777	0.00%
2018/01/26	4	35.18	3	35.70	35.15	1	2,757	0.04%
2018/01/25	3	34.90	5	35.11	35.05	-2	2,736	-0.07%
2018/01/24	1	34.10	0	0.00	34.10	1	2,698	0.04%
2018/01/22	0	0.00	2	32.65	32.70	-2	2,691	-0.07%
2018/01/16	4	33.61	3	33.83	33.75	1	2,679	0.04%
2018/01/15	0	0.00	1	33.30	33.05	-1	2,665	-0.04%
2018/01/12	3	33.50	1	33.25	33.20	2	2,666	0.08%
2018/01/11	9	33.34	9	33.45	33.65	0	2,656	0.00%
2018/01/10	1	33.90	0	0.00	32.65	1	2,618	0.04%
2018/01/09	4	34.08	2	34.25	33.85	2	2,609	0.08%
2018/01/08	0	0.00	2	34.53	34.35	-2	2,614	-0.08%
2018/01/05	3	35.10	2	35.38	34.90	1	2,605	0.04%
2018/01/04	3	34.85	4	35.14	35.10	-1	2,596	-0.04%
2018/01/03	2	34.18	4	34.14	34.15	-2	2,574	-0.08%
2018/01/02	1	35.40	4	34.94	34.80	-3	2,556	-0.12%