華星光 (4979)-元大-雙和券商分點個股進出

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
118.0
漲跌
▼4.0
漲幅
-3.28%
成交量
4,684張
產業
上櫃通信網路類股
373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-雙和券商分點個股進出

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-雙和券商分點個股進出
元大-雙和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
2024/04/19	53	117.72	53	118.11	118.00	0	7,153	0.00%
2024/04/18	10	120.00	9	121.83	122.00	1	7,281	0.01%
2024/04/17	8	112.88	12	114.67	118.50	-4	7,544	-0.05%
2024/04/16	6.1	111.27	6	110.08	108.00	0.1	7,667	0.00%
2024/04/15	3	120.68	0	0.00	119.50	3	7,601	0.04%
2024/04/12	0	0.00	0	127.50	126.50	0	7,661	0.00%
2024/04/11	2	128.50	5	128.60	126.50	-3	7,811	-0.04%
2024/04/10	5	130.80	5	130.90	131.00	0	7,845	0.00%
2024/04/09	1	123.50	0	0.00	123.00	1	7,839	0.01%
2024/04/08	2.1	124.50	0	0.00	123.50	2.1	7,997	0.03%
2024/04/03	4	129.13	0	0.00	127.00	4	8,132	0.05%
2024/04/02	39	129.96	39	130.50	130.50	0	8,341	0.00%
2024/04/01	3	125.17	4	127.63	129.00	-1	8,479	-0.01%
2024/03/29	1	124.50	3	124.00	124.00	-2	8,603	-0.02%
2024/03/28	5.1	121.52	3.1	122.02	122.00	2	8,650	0.02%
2024/03/27	11.1	122.72	4.2	123.92	120.50	6.9	8,756	0.08%
2024/03/26	22.1	131.21	11	132.55	130.00	11.1	8,752	0.13%
2024/03/25	4.2	142.07	6	143.50	144.00	-1.8	8,709	-0.02%
2024/03/22	1	138.00	14	138.93	139.00	-13	8,783	-0.15%
2024/03/21	6	139.58	0	0.00	138.00	6	8,806	0.07%
2024/03/20	16	143.78	4.2	144.35	141.00	11.9	8,816	0.13%
2024/03/19	1	148.00	2	148.75	147.00	-1	8,862	-0.01%
2024/03/18	4.2	148.52	2	148.00	148.00	2.2	8,978	0.02%
2024/03/15	3	147.83	3	149.33	148.50	0	9,251	0.00%
2024/03/14	8	148.88	15.3	151.43	147.50	-7.2	9,831	-0.07%
2024/03/13	24	154.58	16	155.31	151.50	8	10,057	0.08%
2024/03/12	8.1	154.68	9.1	153.46	154.50	-1	9,991	-0.01%
2024/03/11	38	150.14	35	154.09	154.50	3	10,105	0.03%
2024/03/08	16.1	149.77	38.4	150.68	148.50	-22.3	10,127	-0.22%
2024/03/07	21.1	159.35	80	162.21	155.00	-59	10,062	-0.59%
2024/03/06	4.1	158.76	1	158.00	158.00	3.1	10,002	0.03%
2024/03/05	4	163.25	9	164.50	162.00	-5	10,160	-0.05%
2024/03/04	21	164.86	14.1	165.51	164.50	6.9	10,361	0.07%
2024/03/01	5	156.20	4	158.13	156.00	1	10,240	0.01%
2024/02/29	3	155.67	51	155.05	156.00	-48	10,254	-0.47%
2024/02/27	30.1	162.17	34	160.59	157.00	-3.9	10,264	-0.04%
2024/02/26	30	168.62	28	169.09	169.00	2	10,059	0.02%
2024/02/23	20.1	166.40	29.1	167.29	165.00	-9	9,991	-0.09%
2024/02/22	11.1	162.68	10	163.50	162.50	1.1	10,087	0.01%
2024/02/21	45	167.91	38	168.58	164.50	7	9,981	0.07%
2024/02/20	71	159.90	77.2	162.12	161.00	-6.2	9,819	-0.06%
2024/02/19	43	155.05	43	151.76	155.00	0	9,389	0.00%
2024/02/16	86	149.49	69	148.86	151.00	17	9,275	0.18%
2024/02/15	2.1	149.01	8	149.50	149.50	-6	9,195	-0.06%
2024/02/05	1	146.50	0	0.00	144.50	1	9,111	0.01%
2024/02/02	5	146.50	1	149.00	145.00	4	9,144	0.04%
2024/02/01	87	146.30	2	147.00	146.00	85	9,201	0.92%
2024/01/31	1	144.96	1.2	145.42	144.00	-0.2	9,189	0.00%
2024/01/30	1	143.50	1	143.50	143.50	0	9,159	0.00%
2024/01/29	1	141.50	1	141.50	141.50	0	9,156	0.00%
2024/01/26	3	140.00	1.6	140.50	140.00	1.4	9,187	0.01%
2024/01/25	2	141.50	1.1	142.55	140.00	0.9	9,200	0.01%
2024/01/24	36	148.14	35	143.56	143.00	1	9,279	0.01%
2024/01/23	63	148.13	55.2	145.24	145.50	7.8	9,467	0.08%
2024/01/22	0.1	142.42	0	0.00	142.50	0.1	9,501	0.00%
2024/01/19	6	139.17	2	139.00	139.00	4	9,717	0.04%
2024/01/18	18.1	142.35	10	142.62	138.50	8.1	9,821	0.08%
2024/01/17	10	154.20	2.1	150.12	150.00	8	9,799	0.08%
2024/01/16	4	150.25	3	150.83	149.50	1	10,251	0.01%
2024/01/15	39	151.30	39	152.08	151.00	0	10,264	0.00%
2024/01/12	12.1	152.83	11	153.00	151.00	1.1	10,324	0.01%
2024/01/11	15.2	150.23	23.3	152.78	155.00	-8.1	10,410	-0.08%
2024/01/10	2	140.50	9.1	143.73	143.50	-7.1	10,287	-0.07%
2024/01/09	5.1	140.31	2	138.75	138.50	3.1	10,458	0.03%
2024/01/08	7	144.43	2.1	142.07	141.00	4.9	10,711	0.05%
2024/01/05	17	145.09	7	147.14	143.00	10	11,319	0.09%
2024/01/04	1.3	139.76	1	140.50	141.00	0.3	11,466	0.00%
2024/01/03	2.1	141.00	3	139.67	139.00	-1	11,586	-0.01%
2024/01/02	4.1	139.39	0	0.00	140.50	4.1	11,620	0.03%
2023/12/29	14.1	143.72	1	144.00	144.00	13.1	11,662	0.11%
2023/12/28	11.1	148.52	2	152.00	146.00	9.1	11,708	0.08%
2023/12/27	36.1	160.49	35.1	162.68	157.00	1	11,662	0.01%
2023/12/26	5.7	161.25	221.1	158.60	165.00	-215.4	11,805	-1.82%	大賣/鉅額交易
2023/12/25	5.1	164.01	2	165.50	162.00	3.1	11,891	0.03%
2023/12/22	18.1	169.47	15	169.97	168.50	3.1	12,316	0.03%
2023/12/21	24	169.23	28	171.41	174.00	-4	12,485	-0.03%
2023/12/20	23.1	170.31	24	172.42	172.50	-0.9	12,573	-0.01%
2023/12/19	15.3	164.76	45	163.84	167.00	-29.8	12,762	-0.23%
2023/12/18	14.1	160.75	15.2	159.37	161.00	-1.2	13,028	-0.01%
2023/12/15	8	164.25	17	162.03	163.00	-9	13,440	-0.07%
2023/12/14	32	166.55	20	169.08	166.50	12	14,011	0.09%
2023/12/13	11	167.23	8.3	169.09	165.50	2.7	14,488	0.02%
2023/12/12	96.1	173.29	12	170.88	169.50	84.1	14,375	0.58%
2023/12/11	219.2	184.15	57.1	181.62	178.50	162	14,695	1.10%	大買/鉅額交易
2023/12/08	11.2	176.26	24.4	176.53	177.50	-13.2	14,104	-0.09%
2023/12/07	5	170.30	2	173.00	172.00	3	13,825	0.02%
2023/12/06	6.1	172.33	3	173.83	172.00	3.1	13,774	0.02%
2023/12/05	29	174.00	39	169.21	174.50	-10	13,622	-0.07%
2023/12/04	6	171.50	8	171.75	170.50	-2	13,532	-0.01%
2023/12/01	11.1	170.69	12.5	171.90	171.00	-1.5	13,401	-0.01%
2023/11/30	18.9	172.30	19	172.79	174.00	-0.1	13,284	0.00%
2023/11/29	12.1	167.91	17	167.85	167.00	-4.9	13,092	-0.04%
2023/11/28	1	160.50	36	157.04	158.00	-35	12,814	-0.27%
2023/11/27	5	158.40	5	157.00	158.50	0	12,786	0.00%
2023/11/24	15	164.37	2	166.00	161.00	13	12,997	0.10%
2023/11/22	17	165.65	5	166.80	165.50	12	13,298	0.09%
2023/11/21	29	169.72	26	171.33	170.00	3	13,415	0.02%
2023/11/20	4	159.25	7	161.86	158.50	-3	13,478	-0.02%
2023/11/17	12	160.38	16	160.44	160.00	-4	13,757	-0.03%
2023/11/16	23	172.30	25	167.50	170.00	-2	13,955	-0.01%
2023/11/15	2	174.25	4	170.38	171.00	-2	13,951	-0.01%
2023/11/13	1	172.00	0	0.00	174.00	1	13,897	0.01%
2023/11/10	10	170.20	0	0.00	172.00	10	13,881	0.07%
2023/11/09	3	173.00	6	174.92	181.50	-3	13,838	-0.02%
2023/11/08	29	184.86	2	183.25	185.00	27	13,719	0.20%
2023/11/07	0	0.00	1	179.50	178.00	-1	13,695	-0.01%
2023/11/06	16	172.06	0	0.00	176.00	16	13,672	0.12%
2023/11/03	1.1	172.48	3.1	172.37	168.50	-2.1	13,643	-0.02%
2023/11/02	2	165.25	0	0.00	168.00	2	13,617	0.01%
2023/11/01	1	166.00	10	161.70	166.00	-9	13,635	-0.07%
2023/10/31	28	157.59	23	155.70	153.50	5	13,517	0.04%
2023/10/30	20	158.18	22	159.20	160.00	-2	13,589	-0.01%
2023/10/27	18	156.53	22	157.27	156.00	-4	13,992	-0.03%
2023/10/26	10	154.10	10	154.00	152.50	0	14,340	0.00%
2023/10/25	15	156.43	11	153.55	152.50	4	14,533	0.03%
2023/10/24	66	159.68	68	158.82	158.00	-2	14,860	-0.01%
2023/10/23	35	152.89	38	153.89	154.00	-3	14,338	-0.02%
2023/10/20	12	150.83	10.2	151.09	152.50	1.8	14,326	0.01%
2023/10/19	19	156.81	23	156.15	155.50	-4	14,217	-0.03%
2023/10/18	9.2	153.90	12	154.46	156.00	-2.8	13,995	-0.02%
2023/10/17	22	157.45	30	158.48	152.50	-8	13,801	-0.06%
2023/10/16	14	156.25	18.1	157.11	156.50	-4.1	13,476	-0.03%
2023/10/13	62.1	157.08	46.2	156.40	151.50	15.8	13,271	0.12%
2023/10/12	5	145.10	28	147.38	153.00	-23	12,622	-0.18%
2023/10/11	13	139.23	11.2	138.75	139.50	1.8	12,368	0.01%
2023/10/06	2.2	139.14	7	139.64	138.50	-4.8	12,263	-0.04%
2023/10/05	9	140.72	6	139.17	138.50	3	12,195	0.02%
2023/10/04	4	140.38	2	140.50	141.50	2	12,040	0.02%
2023/10/03	15	139.17	15.2	138.50	137.00	-0.2	12,275	0.00%
2023/10/02	12	143.21	13	142.50	138.00	-1	12,863	-0.01%
2023/09/28	17	144.79	14	144.36	143.00	3	13,267	0.02%
2023/09/27	51	138.68	55.1	143.40	144.00	-4.1	13,517	-0.03%
2023/09/26	13	135.38	16	135.38	134.50	-3	13,603	-0.02%
2023/09/25	6	130.67	8	130.75	133.00	-2	13,526	-0.01%
2023/09/22	33.1	128.84	30	129.53	133.00	3.1	13,849	0.02%
2023/09/21	9	126.22	15	126.07	125.50	-6	14,184	-0.04%
2023/09/20	15.1	129.23	12	129.58	131.00	3.1	14,044	0.02%
2023/09/19	16.3	137.06	11	139.51	128.00	5.3	13,901	0.04%
2023/09/18	21.1	145.10	13	146.03	142.00	8.1	13,496	0.06%
2023/09/15	13	157.50	2	157.50	157.50	11	13,461	0.08%
2023/09/14	76.1	178.13	63	176.53	175.00	13.1	13,913	0.09%
2023/09/13	0	0.00	4	169.13	175.00	-4	13,586	-0.03%
2023/09/12	1	163.50	1	163.50	162.50	0	14,108	0.00%
2023/09/11	1	163.00	0	0.00	162.50	1	14,403	0.01%
2023/09/08	0	0.00	2	168.00	168.00	-2	14,773	-0.01%
2023/09/06	0	168.00	0	0.00	166.50	0	15,807	0.00%
2023/09/05	1	166.50	0	0.00	167.00	1	16,290	0.01%
2023/09/04	0	0.00	4	164.75	168.00	-4	16,634	-0.02%
2023/08/31	1	156.50	36	159.10	156.50	-35	17,584	-0.20%
2023/08/30	13.1	157.59	12	158.63	157.00	1.1	18,058	0.01%
2023/08/29	4	158.00	4	156.75	160.00	0	18,805	0.00%
2023/08/28	4	148.00	38	151.93	150.00	-34	19,221	-0.18%
2023/08/25	56	166.47	100	164.79	157.00	-44	19,358	-0.23%
2023/08/24	33	170.41	34	170.28	174.00	-1	19,910	-0.01%
2023/08/23	20	165.23	24	166.23	166.00	-4	20,112	-0.02%
2023/08/22	23	168.02	21	169.05	160.00	2	20,234	0.01%
2023/08/21	1	168.00	5	165.70	167.00	-4	19,873	-0.02%
2023/08/18	5	158.50	0	0.00	159.00	5	19,897	0.03%
2023/08/17	96	172.92	1	169.00	173.50	95	20,017	0.47%
2023/08/16	0	0.00	1	160.00	167.00	-1	20,088	0.00%
2023/08/15	0	0.00	1	157.00	158.50	-1	20,242	0.00%
2023/08/14	0	0.00	1	144.50	146.50	-1	20,277	0.00%
2023/08/11	0	0.00	2	140.00	141.00	-2	20,308	-0.01%
2023/08/10	2	138.00	0	0.00	133.50	2	20,358	0.01%
2023/08/09	1	148.50	3	150.50	148.00	-2	20,442	-0.01%
2023/08/08	1	145.00	0	0.00	148.00	1	20,561	0.00%
2023/08/07	0	0.00	1	153.00	151.00	-1	20,689	0.00%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	10	161.30	1	175.00	155.00	9	21,105	0.04%
2023/08/01	26.1	176.97	23.1	174.39	172.00	3	20,906	0.01%
2023/07/31	39.2	203.03	37.1	194.21	179.00	2.2	20,525	0.01%
2023/07/28	11	190.27	12.3	195.19	198.50	-1.3	20,047	-0.01%
2023/07/27	70.4	182.24	64.1	184.99	180.50	6.3	19,880	0.03%
2023/07/25	4	178.00	1	183.50	177.00	3	19,656	0.02%
2023/07/24	1	183.50	0	0.00	187.00	1	19,780	0.01%
2023/07/21	1	160.50	0	0.00	177.50	1	19,954	0.01%
2023/07/20	7	165.86	2	163.00	169.50	5	20,169	0.02%
2023/07/19	0	0.00	1	154.50	154.50	-1	20,258	0.00%
2023/07/18	1	151.50	0.3	151.50	151.50	0.7	20,636	0.00%
2023/07/17	1	168.50	3	169.33	168.00	-2	20,891	-0.01%
2023/07/14	1.1	166.00	1	171.00	171.00	0.1	21,644	0.00%
2023/07/13	2	158.75	3	159.67	155.50	-1	21,909	0.00%
2023/07/11	0.1	140.50	0	0.00	140.00	0.1	22,120	0.00%
2023/07/10	31.2	147.70	31	146.24	135.50	0.2	22,570	0.00%
2023/07/07	24	133.60	31.1	135.33	139.50	-7.1	22,534	-0.03%
2023/07/06	33	130.77	35	131.36	127.00	-2	22,047	-0.01%
2023/07/05	26.1	126.65	17	127.47	125.50	9.1	21,434	0.04%
2023/07/04	18	117.78	18	121.78	125.50	0	21,112	0.00%
2023/07/03	10	108.00	13	110.73	114.50	-3	20,806	-0.01%
2023/06/30	33	101.24	72	100.91	104.50	-39	20,712	-0.19%
2023/06/29	17	98.28	21	98.70	98.70	-4	20,341	-0.02%
2023/06/28	53	95.13	6	97.72	97.90	47	19,893	0.24%
2023/06/27	19	87.80	17	89.15	89.00	2	20,094	0.01%
2023/06/26	9	89.02	9	89.92	90.10	0	19,866	0.00%
2023/06/21	15	90.11	21	90.80	92.20	-6	19,708	-0.03%
2023/06/20	15	88.95	12	88.58	88.60	3	19,208	0.02%
2023/06/19	6	89.53	7	89.49	90.70	-1	18,768	-0.01%
2023/06/16	35	87.72	29	89.60	92.10	6	18,565	0.03%
2023/06/15	13	84.07	10	84.05	84.80	3	18,196	0.02%
2023/06/14	13	80.71	19.1	81.75	84.30	-6.1	18,049	-0.03%
2023/06/13	43.1	80.58	41	80.87	79.40	2.1	17,765	0.01%
2023/06/12	13	76.05	7	76.86	76.50	6	17,286	0.03%
2023/06/09	24	73.60	28	74.07	76.40	-4	16,832	-0.02%
2023/06/08	10	68.89	11	69.65	69.50	-1	16,464	-0.01%
2023/06/07	18	68.38	20	68.54	70.40	-2	16,277	-0.01%
2023/06/06	4	63.68	8	64.65	65.50	-4	15,799	-0.03%
2023/06/05	21	65.64	24	65.31	65.00	-3	15,654	-0.02%
2023/06/02	30	63.82	38.1	63.87	64.00	-8.1	15,416	-0.05%
2023/06/01	23	60.66	26.3	62.07	63.30	-3.3	14,530	-0.02%
2023/05/31	28.1	58.48	33	58.11	57.60	-5	13,933	-0.04%
2023/05/30	41	57.37	49	57.63	57.40	-8	13,599	-0.06%
2023/05/29	34	55.02	37.2	55.70	56.50	-3.2	12,844	-0.02%
2023/05/26	14.2	50.40	45	51.27	51.40	-30.9	12,316	-0.25%
2023/05/25	2	47.20	2	47.70	47.05	0	12,146	0.00%
2023/05/24	1	47.80	4	47.80	47.65	-3	12,510	-0.02%
2023/05/23	4	47.74	27.3	47.63	47.65	-23.3	12,804	-0.18%
2023/05/22	1	46.70	7.2	46.49	46.40	-6.2	13,170	-0.05%
2023/05/19	28.5	46.54	34	47.07	46.70	-5.6	13,280	-0.04%
2023/05/17	3	44.22	2	44.58	44.85	1	13,401	0.01%
2023/05/16	7	44.20	4	44.04	43.90	3	13,521	0.02%
2023/05/15	1	43.55	5	43.50	43.45	-4	13,738	-0.03%
2023/05/12	11	45.54	1	45.25	44.70	10	14,432	0.07%
2023/05/11	6	46.33	2	45.10	45.10	4	14,491	0.03%
2023/05/10	6	47.93	0.1	47.80	47.50	5.9	14,739	0.04%
2023/05/09	3	50.95	3	51.80	50.10	0	14,593	0.00%
2023/05/08	2	52.10	43	51.64	52.30	-41	14,584	-0.28%
2023/05/05	6	51.75	21	51.54	51.10	-15	14,625	-0.10%
2023/05/04	13	52.85	10	52.75	52.70	3	14,834	0.02%
2023/05/03	20.1	52.33	25	52.66	52.70	-4.9	14,940	-0.03%
2023/05/02	10	51.55	9	52.03	52.00	1	15,255	0.01%
2023/04/28	18	50.85	14	51.23	50.80	4	15,519	0.03%
2023/04/27	9	49.08	5	49.13	49.30	4	15,715	0.03%
2023/04/26	49	48.81	13	49.03	49.10	36	15,602	0.23%
2023/04/25	19	48.81	20	47.57	47.55	-1	15,561	-0.01%
2023/04/24	54	51.82	3	51.67	50.80	51	15,651	0.33%
2023/04/21	13	52.41	11	53.85	51.00	2	16,233	0.01%
2023/04/20	14	58.38	22	57.73	56.10	-8	15,952	-0.05%
2023/04/19	35	61.82	40	62.00	60.00	-5	15,709	-0.03%
2023/04/18	53	56.85	54	58.15	59.20	-1	14,989	-0.01%
2023/04/17	14	54.05	10	54.18	53.90	4	14,833	0.03%
2023/04/14	3	52.70	11	53.76	52.70	-8	14,809	-0.05%
2023/04/13	32	55.06	45	53.81	53.10	-13	14,713	-0.09%
2023/04/12	14	53.13	15	52.90	52.50	-1	14,240	-0.01%
2023/04/11	9	52.21	16	52.46	52.20	-7	13,914	-0.05%
2023/04/10	2	51.00	4	50.80	51.40	-2	13,711	-0.01%
2023/04/07	6	50.98	8	51.11	50.80	-2	13,678	-0.01%
2023/04/06	24	52.38	43	52.26	51.90	-19	13,603	-0.14%
2023/03/31	13	51.46	7	51.44	51.50	6	13,485	0.04%
2023/03/30	6	51.03	6	51.00	50.70	0	13,582	0.00%
2023/03/29	35	50.11	49.1	50.47	51.10	-14.1	13,391	-0.11%
2023/03/28	45	50.13	31.1	49.38	48.50	13.9	13,112	0.11%
2023/03/27	7	48.03	13.2	48.35	48.05	-6.2	12,701	-0.05%
2023/03/24	5	47.24	14	47.36	47.50	-9	12,630	-0.07%
2023/03/23	2	46.30	0	0.00	45.95	2	12,567	0.02%
2023/03/22	2	46.05	5	46.08	46.35	-3	12,608	-0.02%
2023/03/21	9	45.76	0	0.00	45.45	9	12,623	0.07%
2023/03/20	13	44.61	15	45.71	45.80	-2	12,591	-0.02%
2023/03/17	8	44.19	41	43.29	43.10	-33	12,405	-0.27%
2023/03/16	1	44.50	3	44.20	44.15	-2	12,317	-0.02%
2023/03/15	4	47.28	1	47.55	46.55	3	12,378	0.02%
2023/03/14	2	47.03	0	0.00	47.00	2	12,440	0.02%
2023/03/13	3	47.17	20	47.22	47.10	-17	12,889	-0.13%
2023/03/10	14.3	48.53	0	0.00	48.20	14.3	14,009	0.10%
2023/03/09	12	51.78	1	52.10	50.60	11	14,839	0.07%
2023/03/08	24	51.27	27	51.86	51.80	-3	15,272	-0.02%
2023/03/07	52	51.17	9.1	51.24	50.90	42.9	15,925	0.27%
2023/03/06	6	49.18	75	49.25	49.10	-69	15,791	-0.44%
2023/03/03	86	48.80	2	48.40	48.25	84	15,673	0.54%
2023/03/02	5	48.25	4	48.26	48.20	1	15,631	0.01%
2023/02/24	6	48.18	7	48.09	47.60	-1	15,639	-0.01%
2023/02/23	5.1	48.33	16	47.95	48.00	-11	15,656	-0.07%
2023/02/22	42	49.45	10	48.73	48.70	32	15,445	0.21%
2023/02/21	25	54.93	20	54.89	54.10	5	15,113	0.03%
2023/02/20	5	54.40	39	53.67	55.00	-34	14,783	-0.23%
2023/02/17	35	51.57	46	51.63	51.30	-11	14,276	-0.08%
2023/02/16	11	51.57	31	51.65	52.20	-20	14,087	-0.14%
2023/02/15	0	0.00	2	50.45	50.40	-2	13,916	-0.01%
2023/02/14	32	50.60	0	0.00	49.70	32	13,857	0.23%
2023/02/13	13	51.02	5	51.32	50.70	8	13,710	0.06%
2023/02/10	60	52.32	43	52.26	51.50	17	13,452	0.13%
2023/02/09	34	49.39	30	49.61	50.70	4	12,702	0.03%
2023/02/08	26	50.43	37.1	50.96	49.10	-11.1	12,586	-0.09%
2023/02/07	9	49.08	10	49.40	49.40	-1	12,211	-0.01%
2023/02/06	16	48.87	7	48.54	48.55	9	12,110	0.07%
2023/02/03	19	48.76	15	48.83	47.65	4	11,964	0.03%
2023/02/02	43.1	50.12	39	50.13	49.60	4.1	11,797	0.03%
2023/02/01	9	48.87	3	49.25	48.40	6	11,384	0.05%
2023/01/31	17	49.11	17	48.83	49.40	0	11,123	0.00%
2023/01/30	20	47.47	21	47.26	48.85	-1	10,565	-0.01%
2023/01/17	76	44.68	71.3	44.19	44.45	4.7	10,143	0.05%
2023/01/16	20	42.16	0	0.00	42.10	20	9,662	0.21%
2023/01/13	13.1	42.11	6	42.22	42.00	7.1	9,590	0.07%
2023/01/12	15	42.01	9	42.08	42.50	6	9,425	0.06%
2023/01/11	12.2	43.69	10	42.97	42.30	2.2	9,065	0.02%
2023/01/10	2	43.88	5	44.85	44.85	-3	8,348	-0.04%
2023/01/09	2	39.90	0	0.00	40.80	2	8,206	0.02%
2023/01/06	3	39.43	6	39.35	39.50	-3	8,114	-0.04%
2023/01/05	6	40.31	10	40.01	39.60	-4	8,046	-0.05%
2023/01/03	4	41.15	2	41.35	41.60	2	7,805	0.03%
2022/12/30	0	0.00	1	39.80	39.80	-1	7,719	-0.01%
2022/12/29	0	0.00	4	40.89	39.95	-4	7,708	-0.05%
2022/12/28	0	0.00	1	40.70	40.70	-1	7,677	-0.01%
2022/12/27	4	41.85	0	0.00	41.80	4	7,597	0.05%
2022/12/26	2	42.18	1	42.65	42.25	1	7,521	0.01%
2022/12/23	2	42.73	0	0.00	41.60	2	7,400	0.03%
2022/12/22	4	45.48	0	0.00	43.10	4	7,244	0.06%
2022/12/21	0	0.00	2	47.15	47.85	-2	7,004	-0.03%
2022/12/19	0	0.00	2	49.50	49.50	-2	7,022	-0.03%
2022/12/16	0	0.00	5	51.58	51.00	-5	7,104	-0.07%
2022/12/15	2	54.80	2	54.00	54.00	0	7,117	0.00%
2022/12/14	1	54.00	5	52.22	54.70	-4	7,095	-0.06%
2022/12/12	0	0.00	2	52.50	52.00	-2	7,009	-0.03%
2022/12/09	0	0.00	2	51.50	51.50	-2	7,003	-0.03%
2022/12/08	3	49.14	2	50.50	50.50	1	7,085	0.01%
2022/12/07	2	48.48	18	49.61	49.20	-16	7,066	-0.23%
2022/12/06	0	0.00	3	52.30	52.80	-3	6,959	-0.04%
2022/12/05	9	52.77	25	52.75	53.00	-16	6,922	-0.23%
2022/12/02	176	52.29	156.6	51.97	51.20	19.4	6,501	0.30%	大買/大賣/
2022/12/01	89	48.76	104	49.49	51.30	-15	5,283	-0.28%	大賣/
2022/11/30	44	44.58	48	45.82	46.65	-4	4,347	-0.09%
2022/11/29	31	40.17	53	41.74	42.45	-22	3,858	-0.57%
2022/11/28	2	37.30	33.2	38.42	38.60	-31.2	3,050	-1.02%
2022/11/25	3	35.43	5	35.21	35.10	-2	2,937	-0.07%
2022/11/24	6	35.63	2	35.68	35.60	4	2,940	0.14%
2022/11/23	1	35.80	1	35.95	36.25	0	2,940	0.00%
2022/11/22	20	36.35	14	36.42	36.00	6	2,943	0.20%
2022/11/21	26	37.16	25	36.73	36.80	1	2,890	0.03%
2022/11/18	4	35.50	14	35.45	35.95	-10	2,836	-0.35%
2022/11/17	9	33.65	15	34.19	34.35	-6	2,771	-0.22%
2022/11/16	10	32.94	13	32.45	32.25	-3	2,732	-0.11%
2022/11/15	5	33.72	0	0.00	33.25	5	2,760	0.18%
2022/11/14	6	33.69	2	33.98	34.00	4	2,867	0.14%
2022/11/11	23	34.64	4	35.14	33.90	19	2,893	0.66%
2022/11/10	11	34.49	17	34.63	34.30	-6	2,877	-0.21%
2022/11/09	13	33.87	3	33.88	33.50	10	2,864	0.35%
2022/11/08	8	34.15	11	34.49	33.90	-3	2,922	-0.10%
2022/11/07	10	33.11	10	33.25	33.35	0	2,959	0.00%
2022/11/04	11	32.49	11	32.80	32.55	0	3,025	0.00%
2022/11/03	3	30.73	4	31.80	32.15	-1	3,096	-0.03%
2022/11/02	8	30.53	3	31.62	31.60	5	3,204	0.16%
2022/11/01	5	28.73	5	29.45	30.00	0	3,324	0.00%
2022/10/31	2	29.10	2	29.30	29.30	0	3,344	0.00%
2022/10/28	4	29.09	0	0.00	28.70	4	3,381	0.12%
2022/10/27	2	29.75	2	30.20	30.20	0	3,427	0.00%
2022/10/26	10	28.75	10	29.26	29.25	0	3,447	0.00%
2022/10/25	2	29.90	4	29.65	29.40	-2	3,460	-0.06%
2022/10/24	2	30.50	13	30.42	30.45	-11	3,513	-0.31%
2022/10/21	2	30.05	1	29.30	29.30	1	3,527	0.03%
2022/10/20	2	30.63	3	30.63	30.65	-1	3,557	-0.03%
2022/10/19	3	32.10	5	31.50	31.50	-2	3,641	-0.05%
2022/10/18	1	32.30	1	32.55	32.35	0	3,721	0.00%
2022/10/17	0	0.00	2	31.10	32.40	-2	3,742	-0.05%
2022/10/14	0	0.00	4	32.25	31.45	-4	3,761	-0.11%
2022/10/13	6	32.03	1	30.35	30.35	5	3,764	0.13%
2022/10/12	7	33.11	5	33.44	33.20	2	3,764	0.05%
2022/10/07	9	36.36	9.1	36.00	36.00	-0.1	3,851	0.00%
2022/10/06	2	35.68	7	36.08	36.20	-5	3,962	-0.13%
2022/10/05	12	36.19	35	36.09	36.00	-23	4,061	-0.57%
2022/10/04	0	0.00	1	34.40	34.85	-1	4,130	-0.02%
2022/10/03	8	33.59	3	33.25	33.25	5	4,175	0.12%
2022/09/30	11	34.01	3	33.50	34.10	8	4,300	0.19%
2022/09/29	0	0.00	2	33.48	33.55	-2	4,352	-0.05%
2022/09/28	3	36.07	0	0.00	33.55	3	4,408	0.07%
2022/09/27	4	36.09	1	37.30	37.25	3	4,521	0.07%
2022/09/26	2	36.08	15.1	36.23	35.90	-13.1	4,622	-0.28%
2022/09/23	32	39.07	6	39.60	37.55	26	4,669	0.56%
2022/09/22	2	40.20	12	39.76	40.20	-10	4,665	-0.21%
2022/09/21	3	38.77	22	38.61	38.85	-19	4,648	-0.41%
2022/09/20	6	38.29	22	38.28	38.80	-16	4,621	-0.35%
2022/09/19	4	37.96	7.1	37.86	37.00	-3.1	4,579	-0.07%
2022/09/16	11	38.81	16	39.14	38.55	-5	4,541	-0.11%
2022/09/15	19	39.45	50	39.61	39.90	-31	4,487	-0.69%
2022/09/14	7	38.12	4	38.72	38.70	3	4,368	0.07%
2022/09/13	8	38.31	11	39.00	38.25	-3	4,320	-0.07%
2022/09/12	16.1	37.47	9	37.86	39.00	7.1	4,261	0.17%
2022/09/08	3	35.60	20	36.48	36.45	-17	4,179	-0.41%
2022/09/07	7.1	33.81	5	34.19	34.10	2.1	4,083	0.05%
2022/09/06	15	34.45	17	33.58	33.65	-2	4,059	-0.05%
2022/09/05	44	36.21	3	37.73	34.60	41	4,000	1.02%
2022/09/02	0	0.00	1	38.70	37.90	-1	3,869	-0.03%
2022/09/01	5	37.80	1	37.41	37.65	4	3,844	0.10%
2022/08/31	5	38.63	3	38.95	39.00	2	3,813	0.05%
2022/08/30	7	38.70	5	39.04	38.80	2	3,784	0.05%
2022/08/29	4	38.15	0	38.25	38.00	4	3,757	0.11%
2022/08/26	22	39.90	1	39.55	39.35	21	3,727	0.56%
2022/08/25	21	40.58	43	39.89	41.15	-22	3,665	-0.60%
2022/08/24	4	38.50	3.1	38.43	38.60	0.9	3,583	0.03%
2022/08/23	5	38.09	6.1	38.25	38.85	-1.1	3,557	-0.03%
2022/08/22	30.2	39.42	4	39.53	39.05	26.2	3,516	0.74%
2022/08/19	10	38.98	2	39.85	39.90	8	3,461	0.23%
2022/08/18	0	0.00	7	37.78	37.65	-7	3,335	-0.21%
2022/08/17	7	37.68	12	37.71	37.55	-5	3,289	-0.15%
2022/08/16	39	37.56	0.1	37.80	37.20	38.9	3,242	1.20%
2022/08/15	9.1	36.86	9.1	36.64	38.00	0	3,211	0.00%
2022/08/12	0.1	36.62	6.4	35.97	36.05	-6.3	3,136	-0.20%
2022/08/11	5.4	36.34	23	36.06	36.05	-17.6	3,052	-0.58%
2022/08/10	12	35.39	25.1	35.37	35.00	-13.1	2,947	-0.45%
2022/08/09	33.1	33.19	12	34.40	35.05	21.1	2,803	0.75%
2022/08/08	2	32.68	3	33.70	33.70	-1	2,654	-0.04%
2022/08/05	0	0.00	4	30.55	30.65	-4	2,488	-0.16%
2022/08/03	5	27.49	1	27.85	26.60	4	2,392	0.17%
2022/08/02	2	28.60	0	0.00	28.50	2	2,340	0.09%
2022/08/01	3	29.20	0	0.00	29.00	3	2,309	0.13%
2022/07/29	7	29.63	3	29.95	30.05	4	2,279	0.18%
2022/07/28	0	0.00	10	28.55	28.50	-10	2,211	-0.45%
2022/07/27	0	0.00	6.2	28.99	29.15	-6.2	2,179	-0.28%
2022/07/26	11	29.30	2	29.65	29.45	9	2,130	0.42%
2022/07/25	2.2	30.05	0	0.00	30.40	2.2	2,028	0.11%
2022/07/22	0	0.00	2	27.90	27.65	-2	1,935	-0.10%
2022/07/21	0	0.00	2.1	27.85	28.10	-2.1	1,903	-0.11%
2022/07/20	10	28.20	1	27.35	27.10	9	1,863	0.48%
2022/07/19	0	0.00	6	27.46	27.50	-6	1,835	-0.33%
2022/07/18	1	27.95	4.1	27.02	28.00	-3.1	1,802	-0.17%
2022/07/15	2	26.10	6	26.48	26.25	-4	1,754	-0.23%
2022/07/14	42	26.94	5.8	27.85	28.15	36.2	1,684	2.15%
2022/07/13	9.3	28.94	4.4	28.59	29.50	4.9	1,568	0.31%
2022/07/12	8.5	28.03	57.1	28.99	29.00	-48.6	1,442	-3.37%
2022/07/11	58	27.20	358.3	26.33	27.00	-300.3	1,328	-22.61%	大賣/鉅額交易
2022/07/08	40	27.21	171.1	27.00	27.00	-131.1	1,262	-10.38%	大賣/鉅額交易
2022/07/07	0	25.15	23	25.85	25.85	-23	1,126	-2.04%
2022/07/06	4	24.53	16	25.08	23.50	-12	1,055	-1.14%
2022/07/05	320	25.90	12	24.95	25.85	308	972	31.67%	大買/鉅額交易
2022/07/04	212	24.28	19	24.89	25.85	193	808	23.87%	大買/鉅額交易
2022/07/01	2	22.80	13	23.35	23.50	-11	680	-1.61%
2022/06/30	1	21.50	7	22.38	22.60	-6	560	-1.07%
2022/06/29	0	0.00	1	20.60	20.60	-1	431	-0.23%
2022/06/16	0	0.00	1	19.50	19.05	-1	383	-0.26%
2022/06/13	0	0.00	1	19.15	19.75	-1	374	-0.27%
2022/06/08	0	0.00	2	19.70	19.65	-2	374	-0.53%
2022/06/07	0	0.00	110	19.77	19.65	-110	377	-29.16%	大賣/鉅額交易
2022/06/06	0	0.00	1	19.70	19.65	-1	374	-0.27%
2022/06/02	0	19.60	1	19.15	19.25	-1	371	-0.27%
2022/06/01	1	19.85	0	0.00	19.75	1	369	0.27%
2022/05/24	20	19.50	3	19.40	19.30	17	363	4.68%
2022/05/23	90	19.94	0	0.00	19.95	90	353	25.49%
2022/05/20	2	19.18	1	19.40	19.75	1	325	0.31%
2022/05/16	4	18.85	0	0.00	19.05	4	308	1.30%
2022/05/12	1	19.05	1	18.85	18.55	0	296	0.00%
2022/05/10	1	18.65	0	0.00	19.25	1	283	0.35%
2022/04/14	0	18.55	0	0.00	18.10	0	218	0.00%
2022/04/12	0	18.30	0	0.00	18.10	0	239	0.00%
2022/04/08	0	0.00	2	18.10	18.00	-2	280	-0.71%
2022/03/30	0	0.00	1	18.55	18.45	-1	399	-0.25%
2022/03/24	0	0.00	2	18.10	18.15	-2	389	-0.51%
2022/03/08	2	17.00	0	0.00	16.75	2	494	0.40%
2022/02/25	0	0.00	14	17.36	17.25	-14	511	-2.74%
2022/01/21	1	17.95	0	0.00	17.95	1	769	0.13%
2022/01/19	0	0.00	1	18.10	18.05	-1	776	-0.13%
2022/01/14	1	18.15	0	0.00	18.15	1	781	0.13%
2022/01/07	1	18.90	1	18.55	18.55	0	781	0.00%
2022/01/06	2	19.10	0	0.00	18.95	2	778	0.26%
2022/01/04	0	0.00	9	20.56	19.90	-9	755	-1.19%
2022/01/03	10	19.89	3	19.85	19.85	7	717	0.98%
2021/12/30	0	0.00	4	20.03	20.10	-4	710	-0.56%
2021/12/29	12	20.06	7	19.92	19.85	5	691	0.72%
2021/12/28	4	19.94	2	19.80	19.85	2	664	0.30%
2021/12/17	0	0.00	2	18.60	18.25	-2	617	-0.32%
2021/12/13	0	0.00	3	18.58	18.50	-3	616	-0.49%
2021/12/10	2	20.05	3	19.17	18.70	-1	614	-0.16%
2021/12/09	3	19.48	4	19.43	19.60	-1	532	-0.19%
2021/12/08	1	18.90	3	18.97	19.15	-2	521	-0.38%
2021/12/01	0	0.00	4	18.76	18.60	-4	511	-0.78%
2021/11/30	0	0.00	3	18.67	18.70	-3	526	-0.57%
2021/11/29	6	17.68	0	0.00	18.05	6	524	1.14%
2021/11/26	1	19.15	2	18.38	18.15	-1	522	-0.19%
2021/11/23	3	20.00	0	0.00	19.15	3	508	0.59%
2021/11/19	0	0.00	5	19.20	19.20	-5	440	-1.14%
2021/11/18	3	19.95	3	19.60	19.70	0	435	0.00%
2021/11/17	7	20.09	6	19.75	19.95	1	408	0.24%
2021/11/16	6	18.39	16	18.83	19.60	-10	318	-3.14%
2021/11/15	0	0.00	1	17.95	17.85	-1	261	-0.38%
2021/11/11	0	0.00	1	17.65	17.65	-1	261	-0.38%
2021/11/02	0	0.00	4	17.95	17.15	-4	273	-1.46%
2021/10/28	0	0.00	6	17.80	17.90	-6	363	-1.65%
2021/10/27	7	17.84	0	0.00	17.70	7	363	1.92%
2021/09/28	3	18.05	3	18.23	18.25	0	668	0.00%
2021/09/27	3	17.80	3	18.00	17.95	0	667	0.00%
2021/09/24	0	0.00	2	17.60	17.55	-2	669	-0.30%
2021/09/08	0	0.00	3	17.35	16.85	-3	727	-0.41%
2021/09/07	1	17.50	0	0.00	17.40	1	768	0.13%
2021/09/06	2	17.98	0	0.00	17.75	2	774	0.26%
2021/08/04	0	0.00	1	19.95	19.75	-1	1,049	-0.10%
2021/08/03	1	20.20	0	0.00	20.05	1	1,060	0.09%
2021/07/28	2	19.03	0	0.00	19.30	2	1,014	0.20%
2021/07/27	0	0.00	5	21.11	20.30	-5	1,021	-0.49%
2021/07/26	3	21.30	0	0.00	21.05	3	1,021	0.29%
2021/07/23	0	0.00	2	20.30	20.35	-2	974	-0.21%
2021/07/13	2	20.10	0	0.00	19.40	2	1,227	0.16%
2021/07/09	0	0.00	1	18.85	18.75	-1	1,253	-0.08%
2021/07/05	0	0.00	2	19.05	19.45	-2	1,418	-0.14%
2021/06/23	0	0.00	4	19.24	19.30	-4	1,596	-0.25%
2021/06/22	0	0.00	9	19.01	19.00	-9	1,605	-0.56%
2021/06/18	1	20.00	1	19.85	19.70	0	1,621	0.00%
2021/06/17	13	19.92	0	0.00	20.00	13	1,624	0.80%
2021/06/16	2	20.33	2	19.90	20.70	0	1,615	0.00%
2021/06/04	0	0.00	7	18.96	18.75	-7	1,800	-0.39%
2021/06/03	2	19.45	0	0.00	19.30	2	1,800	0.11%
2021/06/02	5	20.60	1	19.95	20.00	4	1,790	0.22%
2021/06/01	1	20.00	0	0.00	20.05	1	1,687	0.06%
2021/05/19	0	0.00	1	17.15	17.75	-1	1,733	-0.06%
2021/05/17	1	15.60	0	0.00	15.60	1	1,738	0.06%
2021/05/14	1	17.35	0	0.00	17.30	1	1,724	0.06%
2021/05/12	3	17.93	0	0.00	17.30	3	1,686	0.18%
2021/05/11	8	19.41	0	0.00	19.10	8	1,660	0.48%
2021/05/04	10	21.05	0	0.00	20.45	10	1,627	0.61%
2021/05/03	4	22.06	5	21.85	21.80	-1	1,607	-0.06%
2021/04/29	5	23.04	14	22.95	22.90	-9	1,598	-0.56%
2021/04/28	4	23.55	0	0.00	23.30	4	1,599	0.25%
2021/04/27	24	23.94	4	24.01	24.20	20	1,594	1.25%
2021/04/26	1	23.15	1	23.10	23.10	0	1,457	0.00%
2021/04/23	3	22.85	0	0.00	23.10	3	1,457	0.21%
2021/04/22	1	23.25	2	23.53	22.95	-1	1,422	-0.07%
2021/04/21	7	23.84	2	23.65	24.25	5	1,399	0.36%
2021/04/20	2	24.30	0.5	24.15	24.25	1.5	1,312	0.11%
2021/04/16	5	25.60	0	0.00	25.20	5	1,271	0.39%
2021/04/14	0	0.00	15	24.83	25.70	-15	1,256	-1.19%
2021/04/12	10	26.00	12	25.94	26.05	-2	1,247	-0.16%
2021/04/09	8	25.89	1	25.05	25.95	7	1,216	0.58%
2021/04/08	0	0.00	0.1	24.95	25.50	-0.1	1,149	-0.01%
2021/04/07	0	0.00	11	24.90	25.20	-11	1,139	-0.97%
2021/04/01	17	25.46	7	25.73	25.25	10	1,108	0.90%
2021/03/24	0	24.55	0	0.00	23.75	0	979	0.00%
2021/03/17	0	0.00	2	24.20	24.15	-2	975	-0.21%
2021/03/16	0	0.00	2	24.05	23.90	-2	989	-0.20%
2021/03/15	1	23.90	6	24.08	24.10	-5	1,021	-0.49%
2021/03/12	3	24.13	3	23.72	24.00	0	1,021	0.00%
2021/03/11	5	23.53	1	23.45	23.75	4	1,011	0.40%
2021/03/10	5	24.05	0	0.00	24.50	5	996	0.50%
2021/03/09	1	21.90	0	0.00	22.30	1	1,143	0.09%
2021/03/03	1	22.60	0	0.00	22.85	1	1,211	0.08%
2021/03/02	0	0.00	10	23.05	23.10	-10	1,222	-0.82%
2021/02/26	0	0.00	1	23.10	23.40	-1	1,242	-0.08%
2021/02/25	2	23.90	1	23.60	23.50	1	1,270	0.08%
2021/02/24	0	0.00	4	23.88	23.50	-4	1,290	-0.31%
2021/02/23	1	24.30	1	24.40	24.10	0	1,336	0.00%
2021/02/22	3	24.32	5	24.87	24.65	-2	1,356	-0.15%
2021/02/19	4	24.11	8	24.02	24.20	-4	1,326	-0.30%
2021/02/18	15	23.57	5	24.00	24.10	10	1,397	0.72%
2021/02/01	0	0.00	5	21.80	22.20	-5	1,527	-0.33%
2021/01/25	0	0.00	3	22.25	22.85	-3	1,626	-0.18%
2021/01/22	3	22.63	0	0.00	22.70	3	1,632	0.18%
2021/01/21	1	21.60	0	0.00	21.65	1	1,631	0.06%
2021/01/20	4	22.46	1	23.50	22.35	3	1,622	0.18%
2021/01/18	6	23.30	0	0.00	23.75	6	1,611	0.37%
2021/01/15	2	24.33	0	0.00	23.70	2	1,616	0.12%
2021/01/12	3	24.87	0	0.00	25.15	3	1,635	0.18%
2021/01/11	1	25.45	0	0.00	25.45	1	1,669	0.06%
2021/01/08	11	25.72	23	26.17	25.40	-12	1,676	-0.72%
2021/01/06	19	27.48	5	27.20	26.50	14	1,663	0.84%
2021/01/04	0	0.00	12	26.91	27.00	-12	1,680	-0.71%
2020/12/31	10	26.88	10	27.14	26.95	0	1,715	0.00%
2020/12/29	2	26.60	0	0.00	26.25	2	1,706	0.12%
2020/12/22	5	26.50	2	26.00	26.00	3	1,777	0.17%
2020/12/21	0	0.00	6	26.92	26.60	-6	1,820	-0.33%
2020/12/18	7	27.24	0	0.00	27.25	7	1,842	0.38%
2020/12/16	2	26.48	0	0.00	26.70	2	1,890	0.11%
2020/12/14	2	26.90	5	26.93	26.60	-3	1,941	-0.15%
2020/12/11	0	0.00	6	27.23	26.30	-6	1,985	-0.30%
2020/12/10	13	27.33	1	27.25	27.10	12	2,064	0.58%
2020/12/09	11	28.13	0	0.00	27.80	11	2,183	0.50%
2020/12/08	16	28.16	0	0.00	28.05	16	2,223	0.72%
2020/12/04	11	28.99	14	28.80	28.75	-3	2,314	-0.13%
2020/12/03	5	30.09	16	29.90	29.30	-11	2,294	-0.48%
2020/12/02	0	0.00	25	28.20	28.35	-25	2,111	-1.18%
2020/12/01	12	27.84	38	27.70	27.70	-26	2,160	-1.20%
2020/11/30	6	28.58	6	28.69	28.35	0	2,259	0.00%
2020/11/27	4	28.79	19	28.84	28.80	-15	2,428	-0.62%
2020/11/26	13	28.64	30	28.55	28.60	-17	2,423	-0.70%
2020/11/25	19	28.30	11	28.19	28.30	8	2,427	0.33%
2020/11/24	0	0.00	4	28.39	28.15	-4	2,414	-0.17%
2020/11/23	1	28.40	5	28.50	28.50	-4	2,420	-0.17%
2020/11/20	1	29.00	1	29.00	28.70	0	2,430	0.00%
2020/11/19	2	28.18	0	0.00	28.20	2	2,408	0.08%
2020/11/18	9	28.39	7	28.15	28.35	2	2,416	0.08%
2020/11/17	35	28.16	9	27.62	28.15	26	2,480	1.05%
2020/11/16	0	0.00	6	27.08	27.20	-6	2,527	-0.24%
2020/11/13	1	26.75	2	26.95	26.80	-1	2,597	-0.04%
2020/11/12	2	26.65	1	27.10	26.35	1	2,664	0.04%
2020/11/11	1	26.40	50	26.43	26.60	-49	2,772	-1.77%
2020/11/10	5	26.20	2	26.45	26.20	3	2,921	0.10%
2020/11/09	9	27.62	22	27.50	27.10	-13	3,255	-0.40%
2020/11/06	52	26.36	80	26.46	26.35	-28	3,287	-0.85%
2020/11/05	1	25.30	180	25.46	25.25	-179	3,218	-5.56%	大賣/鉅額交易
2020/11/04	0	0.00	47	25.47	25.40	-47	3,234	-1.45%
2020/11/03	1	25.45	18	25.61	25.40	-17	3,260	-0.52%
2020/11/02	2	24.93	45	24.92	25.00	-43	3,299	-1.30%
2020/10/30	10	25.48	1	25.40	25.00	9	3,336	0.27%
2020/10/29	15	25.15	11	25.35	25.55	4	3,388	0.12%
2020/10/28	0	0.00	10	25.90	25.80	-10	3,406	-0.29%
2020/10/27	7	26.02	0	0.00	26.05	7	3,465	0.20%
2020/10/26	11	26.81	0	0.00	26.45	11	3,504	0.31%
2020/10/22	2	27.15	18	27.07	26.70	-16	3,745	-0.43%
2020/10/21	1	27.00	4	27.03	26.85	-3	3,899	-0.08%
2020/10/19	17	26.84	32	26.44	26.50	-15	4,379	-0.34%
2020/10/16	0	0.00	12	25.61	25.55	-12	4,499	-0.27%
2020/10/15	2	26.55	14	26.29	26.00	-12	4,547	-0.26%
2020/10/14	0	0.00	13	26.69	26.55	-13	4,581	-0.28%
2020/10/13	1	26.00	0	0.00	26.00	1	4,610	0.02%
2020/10/12	31	26.18	24	26.01	26.15	7	4,650	0.15%
2020/10/08	13	27.63	28	27.97	27.30	-15	4,665	-0.32%
2020/10/07	0	0.00	16	27.27	27.25	-16	4,688	-0.34%
2020/10/06	20	27.69	2	27.40	27.40	18	4,740	0.38%
2020/10/05	0	0.00	13	26.65	26.90	-13	4,842	-0.27%
2020/09/30	4	26.81	5	26.90	26.80	-1	4,936	-0.02%
2020/09/29	2	26.85	25	26.92	26.70	-23	5,026	-0.46%
2020/09/28	11	26.84	90	26.69	26.90	-79	5,716	-1.38%
2020/09/25	82	26.10	88	26.41	26.25	-6	5,952	-0.10%
2020/09/24	8	27.75	0	0.00	27.35	8	6,373	0.13%
2020/09/23	16	28.52	36	28.59	28.25	-20	6,663	-0.30%
2020/09/22	22	28.33	20	28.46	28.25	2	6,990	0.03%
2020/09/21	6	29.30	0	0.00	29.10	6	7,095	0.08%
2020/09/18	10	30.10	0	0.00	29.80	10	7,109	0.14%
2020/09/17	6	30.38	1	29.90	29.95	5	7,144	0.07%
2020/09/16	25	30.16	25	29.96	29.90	0	7,134	0.00%
2020/09/15	12	31.60	19	31.13	30.65	-7	7,208	-0.10%
2020/09/14	15	30.78	24	31.10	30.70	-9	7,299	-0.12%
2020/09/11	20	29.91	28	30.30	30.25	-8	7,170	-0.11%
2020/09/10	53	29.83	21	30.10	29.80	32	7,122	0.45%
2020/09/09	11	29.44	16	29.99	29.30	-5	7,078	-0.07%
2020/09/08	23	28.78	0	0.00	28.80	23	7,074	0.33%
2020/09/07	13	29.73	10	28.90	28.85	3	7,080	0.04%
2020/09/04	20	30.20	18	30.05	29.95	2	7,055	0.03%
2020/09/03	13	30.53	12	30.14	30.10	1	7,016	0.01%
2020/09/02	17	30.27	23	30.78	31.10	-6	6,930	-0.09%
2020/09/01	0	0.00	2	28.20	28.30	-2	6,792	-0.03%
2020/08/31	3	27.95	3	27.82	27.95	0	6,787	0.00%
2020/08/28	2	27.55	0	0.00	27.45	2	6,820	0.03%
2020/08/26	18	28.04	13	28.17	28.20	5	6,834	0.07%
2020/08/25	22	28.27	4	27.80	27.70	18	6,822	0.26%
2020/08/24	8	27.23	24	27.62	27.45	-16	6,819	-0.23%
2020/08/21	26	26.92	9	27.37	27.75	17	6,827	0.25%
2020/08/20	18	26.77	0	0.00	25.80	18	6,782	0.27%
2020/08/19	22	29.70	12	30.00	28.60	10	6,700	0.15%
2020/08/18	31	31.70	13	31.34	30.85	18	6,735	0.27%
2020/08/17	31	32.37	19	32.34	31.55	12	6,751	0.18%
2020/08/14	15	31.80	1	31.55	31.80	14	6,747	0.21%
2020/08/13	35	31.46	51	32.20	33.05	-16	6,606	-0.24%
2020/08/12	3	29.12	24	29.50	30.10	-21	6,279	-0.33%
2020/08/11	1	26.90	1	27.50	27.40	0	6,228	0.00%
2020/08/10	0	0.00	9	28.67	27.75	-9	6,268	-0.14%
2020/08/07	1	28.00	0	0.00	28.20	1	6,290	0.02%
2020/08/06	8	28.32	15	28.83	28.20	-7	6,313	-0.11%
2020/08/05	10	29.31	6	29.27	29.15	4	6,412	0.06%
2020/08/04	0	0.00	4	28.89	28.85	-4	6,458	-0.06%
2020/08/03	0	0.00	30	28.04	28.20	-30	6,424	-0.47%
2020/07/31	22	28.51	7	28.35	28.35	15	6,419	0.23%
2020/07/30	10	27.80	2	27.93	27.75	8	6,375	0.13%
2020/07/29	26	27.30	4	27.11	27.30	22	6,357	0.35%
2020/07/28	25	27.67	20	27.08	26.60	5	6,282	0.08%
2020/07/27	95	29.99	32	30.30	28.85	63	6,184	1.02%
2020/07/24	62	32.62	55	32.14	31.80	7	6,070	0.12%
2020/07/23	25	31.00	5	31.23	31.20	20	5,660	0.35%
2020/07/22	42	32.17	6	32.10	31.75	36	5,608	0.64%
2020/07/21	14	31.01	13	31.06	31.75	1	5,490	0.02%
2020/07/20	5	29.51	10	28.50	30.20	-5	5,490	-0.09%
2020/07/17	15	30.41	1.6	30.15	29.25	13.4	5,456	0.25%
2020/07/16	6	29.46	124	29.33	30.55	-118	5,427	-2.17%	大賣/鉅額交易
2020/07/15	1	30.60	23.1	31.13	29.55	-22.1	5,381	-0.41%
2020/07/14	5	31.20	10	30.66	30.75	-5	5,345	-0.09%
2020/07/13	3	32.00	2	31.25	31.50	1	5,304	0.02%
2020/07/10	17	31.97	110	31.91	31.50	-93	5,255	-1.77%	大賣/
2020/07/09	16	34.86	5.1	34.40	34.00	10.9	5,149	0.21%
2020/07/08	27.1	34.85	28	34.67	35.25	-1	5,049	-0.02%
2020/07/07	66	36.42	39.1	35.97	35.35	26.9	4,966	0.54%
2020/07/06	13	34.51	7	35.04	35.30	6	4,304	0.14%
2020/07/03	55.1	31.44	32	31.55	32.10	23.1	4,067	0.57%
2020/07/02	19	28.29	46	28.75	29.20	-27	3,614	-0.75%
2020/07/01	34	26.42	19	25.24	26.55	15	3,275	0.46%
2020/06/30	8	24.14	35	24.22	24.25	-27	2,928	-0.92%
2020/06/29	10	23.35	5	23.35	22.95	5	2,782	0.18%
2020/06/24	27	23.64	26	23.60	23.30	1	2,747	0.04%
2020/06/23	0	0.00	12	23.00	23.05	-12	2,692	-0.45%
2020/06/22	26	23.56	45	23.48	23.45	-19	2,670	-0.71%
2020/06/19	3	23.55	31	23.95	24.35	-28	2,548	-1.10%
2020/06/17	10	22.72	0	0.00	22.10	10	2,350	0.43%
2020/06/16	16	21.83	1	22.10	22.15	15	2,328	0.64%
2020/06/15	24	22.02	9	22.06	21.30	15	2,314	0.65%
2020/06/12	6	20.01	5	20.60	21.10	1	2,282	0.04%
2020/06/11	20	21.96	0	0.00	21.10	20	2,307	0.87%
2020/06/10	25	22.19	0	0.00	22.35	25	2,333	1.07%
2020/06/09	28	22.77	0	0.00	22.05	28	2,337	1.20%
2020/06/08	12	23.34	39	23.38	22.65	-27	2,335	-1.16%
2020/06/04	0	0.00	1	23.90	23.85	-1	2,291	-0.04%
2020/06/02	3	23.85	8	24.24	23.35	-5	2,249	-0.22%
2020/06/01	15	23.82	2	24.10	23.55	13	2,205	0.59%
2020/05/28	18	23.81	0	0.00	23.25	18	2,163	0.83%
2020/05/27	6	24.39	1	24.80	24.45	5	2,127	0.24%
2020/05/26	2	24.50	2.5	24.68	24.40	-0.5	2,088	-0.02%
2020/05/25	12	24.31	5	24.96	24.75	7	2,046	0.34%
2020/05/22	6	23.65	10	24.14	23.50	-4	1,933	-0.21%
2020/05/21	2	23.43	1.1	23.89	23.90	0.9	1,837	0.05%
2020/05/20	0	0.00	55	21.50	21.75	-55	1,726	-3.19%
2020/05/19	50	21.19	30	21.02	21.05	20	1,722	1.16%
2020/05/18	36	21.75	1	22.00	20.95	35	1,723	2.03%
2020/05/15	31	22.05	34	22.29	22.45	-3	1,652	-0.18%
2020/05/14	11	23.14	0	0.00	22.50	11	1,597	0.69%
2020/05/13	1	23.35	19	23.35	23.90	-18	1,555	-1.16%
2020/05/12	16	23.07	4	22.50	23.80	12	1,517	0.79%
2020/05/11	2	21.45	2	22.18	22.40	0	1,391	0.00%
2020/05/08	15	20.48	0	0.00	20.40	15	1,312	1.14%
2020/05/07	15	20.32	3	20.08	20.45	12	1,295	0.93%
2020/05/04	3	18.75	2	19.43	19.40	1	1,264	0.08%
2020/04/30	94	19.39	0	0.00	19.15	94	1,273	7.38%
2020/04/29	17	18.84	10	18.42	18.90	7	1,251	0.56%
2020/04/28	5	17.47	2	17.33	17.45	3	1,228	0.24%
2020/04/27	5	16.61	3	16.75	16.70	2	1,231	0.16%
2020/04/24	2	16.15	0	0.00	16.10	2	1,224	0.16%
2020/04/23	2	16.35	2	16.60	16.60	0	1,194	0.00%
2020/04/21	4	15.74	10	15.58	15.00	-6	1,177	-0.51%
2020/04/20	0	0.00	6	15.83	15.80	-6	1,237	-0.48%
2020/04/17	0	0.00	2	15.90	16.00	-2	1,257	-0.16%
2020/04/16	8	15.78	18	15.03	15.80	-10	1,261	-0.79%
2020/04/14	20	14.89	0	0.00	15.05	20	1,285	1.56%
2020/04/09	10	14.82	17	14.75	14.80	-7	1,574	-0.44%
2020/04/08	5	13.84	7	14.04	14.45	-2	1,647	-0.12%
2020/04/07	10	12.99	3	13.02	13.15	7	1,951	0.36%
2020/04/06	5	12.45	0	0.00	12.30	5	1,984	0.25%
2020/04/01	6	11.59	4	12.11	12.30	2	1,989	0.10%
2020/03/31	1	11.20	1	11.35	11.35	0	1,992	0.00%
2020/03/27	1	11.45	1	11.75	11.35	0	2,056	0.00%
2020/03/25	0	0.00	1	11.20	11.20	-1	2,075	-0.05%
2020/03/24	0	0.00	3	10.52	10.55	-3	2,119	-0.14%
2020/03/23	23	10.27	0	0.00	10.25	23	2,125	1.08%
2020/03/20	1	11.40	3	11.33	11.35	-2	2,125	-0.09%
2020/03/19	110	10.50	0	0.00	10.50	110	2,126	5.17%	大買/鉅額交易
2020/03/18	12	12.85	0	0.00	11.65	12	2,116	0.57%
2020/03/17	14	12.95	10	13.42	12.65	4	2,135	0.19%
2020/03/16	13	14.14	0	0.00	14.05	13	2,185	0.59%
2020/03/13	11	15.60	0	0.00	15.60	11	2,142	0.51%
2020/03/12	21	18.30	0	0.00	17.30	21	2,114	0.99%
2020/03/11	16	19.31	1	20.05	19.20	15	2,086	0.72%
2020/03/10	16	19.22	1	19.00	19.40	15	2,077	0.72%
2020/03/09	2	19.60	0	0.00	19.30	2	2,079	0.10%
2020/03/06	0	0.00	1	20.15	19.80	-1	2,076	-0.05%
2020/03/03	1	20.00	11	19.88	19.80	-10	2,086	-0.48%
2020/02/27	0	0.00	5	19.90	19.70	-5	2,111	-0.24%
2020/02/24	1	20.50	0	0.00	20.50	1	2,139	0.05%
2020/02/20	2	21.90	2	21.40	21.25	0	2,202	0.00%
2020/02/19	11	21.64	5	21.32	21.35	6	2,210	0.27%
2020/02/18	1	20.75	0	0.00	20.75	1	2,194	0.05%
2020/02/14	0	0.00	1	21.00	21.30	-1	2,257	-0.04%
2020/02/13	1	21.30	1	21.70	21.10	0	2,263	0.00%
2020/02/12	1	21.20	0	0.00	21.10	1	2,271	0.04%
2020/02/11	4	20.85	1	21.00	20.80	3	2,270	0.13%
2020/02/07	3	20.60	1	20.75	20.25	2	2,345	0.09%
2020/02/06	1	21.20	0	0.00	21.20	1	2,381	0.04%
2020/02/05	0	0.00	1	20.90	20.75	-1	2,487	-0.04%
2020/02/04	1	21.10	7	20.94	21.10	-6	2,567	-0.23%
2020/02/03	46	19.53	0	0.00	19.70	46	2,565	1.79%
2020/01/31	11	20.97	1	21.70	21.45	10	2,600	0.38%
2020/01/30	15	22.68	9	23.30	22.35	6	2,811	0.21%
2020/01/20	1	24.75	0	0.00	24.80	1	2,962	0.03%
2020/01/17	7	24.82	11.1	24.72	24.70	-4.1	3,082	-0.13%
2020/01/15	5	25.35	13	25.47	25.35	-8	3,060	-0.26%
2020/01/14	21	25.29	26	25.49	25.65	-5	3,036	-0.16%
2020/01/13	17	24.29	3	24.38	24.65	14	2,964	0.47%
2020/01/10	8	24.19	2	24.40	24.15	6	2,959	0.20%
2020/01/08	7	24.33	1	24.40	24.20	6	3,003	0.20%
2020/01/07	9	25.86	31	25.30	25.20	-22	2,965	-0.74%
2020/01/06	10	25.60	12	25.67	25.50	-2	2,817	-0.07%
2020/01/03	8	25.58	3	25.75	25.05	5	2,734	0.18%
2020/01/02	3	25.57	14	25.70	25.75	-11	2,654	-0.41%
2019/12/31	33	24.66	16	24.97	25.55	17	2,553	0.67%
2019/12/30	9	24.02	11	24.12	23.90	-2	2,237	-0.09%
2019/12/27	0	0.00	5	23.54	23.50	-5	2,207	-0.23%
2019/12/26	2	23.53	0	0.00	23.50	2	2,256	0.09%
2019/12/25	1	23.55	1	23.60	23.60	0	2,248	0.00%
2019/12/24	4	23.38	2.6	23.60	23.25	1.4	2,250	0.06%
2019/12/23	1	23.50	1	23.75	23.20	0	2,242	0.00%
2019/12/20	6	23.33	0	0.00	23.35	6	2,311	0.26%
2019/12/19	3	23.42	2	23.48	23.40	1	2,438	0.04%
2019/12/18	32	23.06	0	0.00	23.05	32	2,398	1.33%
2019/12/17	5	23.65	0	0.00	23.25	5	2,384	0.21%
2019/12/16	5	23.55	2	23.40	23.50	3	2,375	0.13%
2019/12/13	5	23.05	0	0.00	23.20	5	2,367	0.21%
2019/12/12	10	23.68	18	23.64	23.25	-8	2,349	-0.34%
2019/12/11	24	24.86	7	24.57	24.00	17	2,311	0.74%
2019/12/10	6	23.84	1	24.05	23.60	5	2,205	0.23%
2019/12/09	7	23.94	1	23.95	23.90	6	2,198	0.27%
2019/12/06	0	0.00	2	23.85	23.80	-2	2,190	-0.09%
2019/12/05	0	0.00	2	23.95	23.80	-2	2,186	-0.09%
2019/12/04	6	24.40	2	24.00	24.15	4	2,186	0.18%
2019/12/02	1	23.75	4	23.44	23.60	-3	2,178	-0.14%
2019/11/29	6	24.00	0	0.00	23.90	6	2,198	0.27%
2019/11/28	0	0.00	3	24.48	24.20	-3	2,190	-0.14%
2019/11/27	2	23.98	1	24.25	24.35	1	2,183	0.05%
2019/11/26	11	23.99	6	24.46	23.90	5	2,162	0.23%
2019/11/25	8	24.41	19	24.71	24.20	-11	2,147	-0.51%
2019/11/22	2	25.00	0	0.00	24.85	2	2,135	0.09%
2019/11/21	14	24.98	3	24.52	24.75	11	2,131	0.52%
2019/11/20	1	24.70	3	25.08	24.80	-2	2,110	-0.09%
2019/11/19	26	25.57	19	25.54	25.50	7	2,120	0.33%
2019/11/18	2	25.28	1	25.60	24.90	1	2,062	0.05%
2019/11/15	9	24.77	4	25.01	24.85	5	2,045	0.24%
2019/11/14	4	24.83	10	24.60	24.60	-6	2,032	-0.30%
2019/11/13	7	25.15	3	25.13	25.10	4	2,016	0.20%
2019/11/12	13	23.87	1	23.90	23.75	12	1,958	0.61%
2019/11/11	0	0.00	6	23.50	23.45	-6	1,949	-0.31%
2019/11/07	3	24.83	8	24.76	24.50	-5	1,905	-0.26%
2019/11/06	1	25.50	0	0.00	25.15	1	1,866	0.05%
2019/11/04	0	0.00	26	27.87	27.60	-26	1,767	-1.47%
2019/11/01	39	26.57	9	27.11	27.45	30	1,654	1.81%
2019/10/31	2	25.63	22	25.85	25.60	-20	1,565	-1.28%
2019/10/30	2	26.40	0	0.00	26.40	2	1,532	0.13%
2019/10/29	40	27.08	35	26.38	25.85	5	1,464	0.34%
2019/10/28	51	24.49	39	25.49	25.95	12	1,234	0.97%
2019/10/25	12	23.32	17	23.48	23.60	-5	1,054	-0.47%
2019/10/24	6	22.40	0	0.00	22.30	6	925	0.65%
2019/10/23	5	22.56	0	0.00	22.30	5	939	0.53%
2019/10/22	4	22.80	1	23.10	22.55	3	940	0.32%
2019/10/21	2	22.65	1	22.70	22.70	1	948	0.11%
2019/10/18	9	22.64	2	22.80	22.60	7	947	0.74%
2019/10/17	0	0.00	18	22.71	23.10	-18	928	-1.94%
2019/10/16	4	21.78	3	21.95	21.55	1	848	0.12%
2019/10/15	9	21.82	9	21.86	21.80	0	848	0.00%
2019/10/14	10	21.79	10	21.35	21.40	0	846	0.00%
2019/10/09	1	21.25	0	0.00	21.10	1	845	0.12%
2019/10/08	3	21.85	2	22.10	21.50	1	844	0.12%
2019/10/07	4	22.36	8	22.00	21.75	-4	845	-0.47%
2019/10/04	2	22.50	2	22.65	22.55	0	854	0.00%
2019/10/03	2	22.05	11	22.78	22.75	-9	849	-1.06%
2019/10/02	26	22.68	10	22.66	22.60	16	843	1.90%
2019/10/01	0	0.00	3	21.70	21.65	-3	835	-0.36%
2019/09/26	5	22.50	8	22.66	22.30	-3	833	-0.36%
2019/09/25	19	22.66	6	22.75	22.30	13	787	1.65%
2019/09/24	20	21.68	16	22.37	22.75	4	705	0.57%
2019/09/19	1	20.20	0	0.00	20.25	1	567	0.18%
2019/09/18	2	20.10	0	0.00	20.10	2	580	0.34%
2019/09/05	4	21.10	0	0.00	21.05	4	675	0.59%
2019/09/04	11	21.16	0	0.00	21.10	11	681	1.62%
2019/09/03	3	21.43	6	21.84	21.10	-3	674	-0.44%
2019/08/30	1	20.50	0	0.00	20.65	1	642	0.16%
2019/08/29	2	20.30	0	0.00	20.30	2	638	0.31%
2019/08/28	1	20.25	0	0.00	20.25	1	638	0.16%
2019/08/27	1	20.15	0	0.00	20.15	1	636	0.16%
2019/08/22	6	21.05	1	20.95	21.25	5	619	0.81%
2019/08/21	0	0.00	1.5	20.20	20.20	-1.5	592	-0.25%
2019/08/19	2	20.00	0	0.00	19.95	2	589	0.34%
2019/08/16	6	19.80	0	0.00	19.80	6	589	1.02%
2019/08/15	2	19.55	0	0.00	19.90	2	588	0.34%
2019/08/14	0	0.00	2	19.90	19.85	-2	596	-0.34%
2019/08/13	4	19.45	0	0.00	19.25	4	596	0.67%
2019/08/06	2	19.10	0	0.00	19.40	2	604	0.33%
2019/07/30	3	21.67	0	0.00	21.40	3	600	0.50%
2019/07/25	1	22.85	0	0.00	22.85	1	586	0.17%
2019/07/24	1	22.65	1	23.15	22.75	0	573	0.00%
2019/07/23	2	22.90	4	22.85	22.75	-2	572	-0.35%
2019/07/22	0	0.00	1	22.15	21.85	-1	558	-0.18%
2019/07/18	1	21.50	1	21.50	21.40	0	567	0.00%
2019/07/15	0	0.00	1	22.25	22.40	-1	576	-0.17%
2019/07/11	2	22.23	1	22.10	22.20	1	589	0.17%
2019/07/10	2	22.63	1	23.30	22.15	1	602	0.17%
2019/07/09	2	22.03	0	0.00	22.00	2	611	0.33%
2019/07/08	1	22.25	0	0.00	22.25	1	614	0.16%
2019/07/05	4	22.81	2	23.10	22.70	2	606	0.33%
2019/07/03	0	0.00	2	21.40	21.35	-2	571	-0.35%
2019/07/01	1	21.45	0	0.00	21.25	1	584	0.17%
2019/06/26	0	0.00	2	21.15	21.10	-2	596	-0.34%
2019/06/17	3	21.10	2	21.20	21.20	1	710	0.14%
2019/06/14	0	0.00	2	21.50	21.75	-2	698	-0.29%
2019/05/15	0	0.00	5	20.10	20.00	-5	1,403	-0.36%
2019/05/13	1	20.30	1	20.30	20.10	0	1,416	0.00%
2019/05/10	0	0.00	12	20.58	20.35	-12	1,417	-0.85%
2019/05/06	0	0.00	1	22.10	22.35	-1	1,436	-0.07%
2019/05/03	2	22.63	1	22.85	22.95	1	1,428	0.07%
2019/04/29	0	0.00	5	22.10	22.00	-5	1,429	-0.35%
2019/04/24	1	24.10	0	0.00	24.00	1	1,431	0.07%
2019/04/23	0	0.00	4	24.65	24.40	-4	1,436	-0.28%
2019/04/22	1	24.60	1	25.10	25.10	0	1,436	0.00%
2019/04/19	1	25.00	0	0.00	24.90	1	1,446	0.07%
2019/04/18	0	0.00	3	25.60	25.15	-3	1,458	-0.21%
2019/04/17	1	25.70	5	25.72	25.50	-4	1,496	-0.27%
2019/04/16	1	25.80	10	25.74	25.80	-9	1,506	-0.60%
2019/04/15	6	25.55	2	25.93	25.40	4	1,551	0.26%
2019/04/12	0	0.00	1	25.50	25.30	-1	1,556	-0.06%
2019/04/11	2	26.23	1	25.90	25.85	1	1,592	0.06%
2019/04/10	1	26.10	7	26.25	25.90	-6	1,658	-0.36%
2019/04/09	2	26.10	1	26.10	26.10	1	1,669	0.06%
2019/04/08	52	27.30	0	0.00	27.30	52	1,658	3.14%
2019/04/03	0	0.00	1	27.15	27.05	-1	1,656	-0.06%
2019/04/02	0	26.50	0	0.00	26.65	0	1,675	0.00%
2019/04/01	0	0.00	1	26.30	26.25	-1	1,715	-0.06%
2019/03/28	0	0.00	3	25.93	26.15	-3	1,694	-0.18%
2019/03/27	3	26.03	12.1	26.08	25.85	-9.1	1,688	-0.54%
2019/03/25	3	25.13	0	0.00	25.15	3	1,669	0.18%
2019/03/22	7	26.76	1	27.60	26.50	6	1,647	0.36%
2019/03/21	3	28.15	3	28.37	27.65	0	1,621	0.00%
2019/03/19	1	27.80	0	0.00	27.75	1	1,598	0.06%
2019/03/18	6	28.13	4	27.93	27.80	2	1,586	0.13%
2019/03/12	0	0.00	1	27.30	27.20	-1	1,647	-0.06%
2019/03/08	2	27.25	1	27.25	27.45	1	1,661	0.06%
2019/03/07	22	28.26	3	28.47	27.85	19	1,644	1.16%
2019/03/05	4	27.91	1	28.35	27.45	3	1,581	0.19%
2019/02/27	1	27.70	0	0.00	28.10	1	1,531	0.07%
2019/02/26	1	28.30	0	0.00	28.10	1	1,509	0.07%
2019/02/25	6	28.25	6	27.80	28.50	0	1,456	0.00%
2019/02/22	6	27.47	6	27.15	27.15	0	1,379	0.00%
2019/02/21	6	26.73	3	26.55	27.15	3	1,278	0.23%
2019/02/20	1	23.85	26	24.83	24.95	-25	1,096	-2.28%
2019/02/13	1	23.20	0	23.00	22.80	1	1,003	0.10%
2019/02/12	0	0.00	1	23.30	23.25	-1	1,025	-0.10%
2019/02/11	1	22.50	1	23.05	22.95	0	1,045	0.00%
2019/01/30	1	22.60	1	22.70	22.55	0	1,042	0.00%
2019/01/29	1	22.50	1	22.85	22.50	0	1,039	0.00%
2019/01/28	10	22.70	31	22.71	22.60	-21	1,031	-2.04%
2019/01/24	0	0.00	1	21.85	21.95	-1	1,011	-0.10%
2019/01/22	1	22.25	2	22.08	21.80	-1	1,018	-0.10%
2019/01/21	0	0.00	3	21.90	21.80	-3	1,011	-0.30%
2019/01/18	1	21.80	0	0.00	21.85	1	1,009	0.10%
2019/01/17	1	22.30	0	0.00	22.25	1	1,015	0.10%
2019/01/16	3	22.75	4	22.84	22.50	-1	1,008	-0.10%
2019/01/15	1	22.80	1	22.90	22.70	0	1,001	0.00%
2019/01/14	5	22.42	1	22.25	22.25	4	986	0.41%
2019/01/07	2	24.08	27	24.50	23.90	-25	880	-2.84%
2019/01/04	1	23.15	33	22.26	23.00	-32	827	-3.87%
2019/01/03	0	0.00	34	23.06	23.00	-34	812	-4.18%
2019/01/02	0	0.00	3	23.43	23.55	-3	771	-0.39%
2018/12/28	1	22.00	1	22.00	21.75	0	697	0.00%
2018/12/26	0	0.00	2.4	21.60	21.10	-2.4	679	-0.35%
2018/12/25	5	22.08	3	22.27	21.80	2	670	0.30%
2018/12/24	2	21.28	1	20.60	22.15	1	633	0.16%
2018/12/19	2	20.10	0	0.00	20.10	2	593	0.34%
2018/12/17	2	21.15	0	0.00	20.95	2	588	0.34%
2018/12/12	2	21.23	2	21.23	21.25	0	552	0.00%
2018/12/11	0	0.00	1	20.35	20.45	-1	540	-0.18%
2018/12/10	4	21.09	4	21.50	20.45	0	536	0.00%
2018/12/07	31	20.67	5	20.69	21.10	26	496	5.23%
2018/12/06	7	19.79	0	0.00	19.45	7	466	1.50%
2018/12/05	5	21.89	4	23.09	21.40	1	454	0.22%
2018/12/04	3	20.98	2	21.43	21.50	1	409	0.24%
2018/12/03	60	20.23	0	0.00	20.00	60	388	15.46%
2018/11/29	0	0.00	2	19.45	19.25	-2	374	-0.53%
2018/11/28	1	18.80	1	19.10	19.30	0	370	0.00%
2018/11/27	1	18.45	0	0.00	18.65	1	363	0.27%
2018/11/23	1	18.10	1	18.00	18.10	0	361	0.00%
2018/11/22	1	18.00	4	19.23	18.00	-3	358	-0.84%
2018/11/15	0	0.00	2	17.18	17.10	-2	366	-0.55%
2018/11/14	1	16.90	0	0.00	16.70	1	367	0.27%
2018/11/13	2	16.65	0	0.00	16.65	2	381	0.52%
2018/11/08	0	0.00	3	18.37	18.50	-3	354	-0.85%
2018/11/07	0	0.00	1	16.85	16.85	-1	328	-0.30%
2018/11/06	1	16.50	0	0.00	16.30	1	336	0.30%
2018/10/31	1	16.20	1	16.15	16.15	0	344	0.00%
2018/10/12	3	16.18	1	16.55	16.45	2	349	0.57%
2018/09/28	0	0.00	1	21.40	20.65	-1	416	-0.24%
2018/09/27	2	20.38	1	20.60	20.40	1	425	0.23%
2018/09/20	0	0.00	1	20.15	20.15	-1	592	-0.17%
2018/09/19	1	20.90	0	0.00	20.65	1	597	0.17%
2018/09/03	0	0.00	1	22.45	22.50	-1	819	-0.12%
2018/08/31	1	22.85	1	22.50	22.85	0	949	0.00%
2018/08/28	1	22.60	0	0.00	22.55	1	1,104	0.09%
2018/08/24	0	0.00	1	22.40	21.90	-1	1,299	-0.08%
2018/08/23	1	21.85	1	22.00	22.60	0	1,301	0.00%
2018/08/21	1	21.20	0	0.00	21.20	1	1,320	0.08%
2018/08/13	2	23.70	0	0.00	22.70	2	1,351	0.15%
2018/08/10	0	0.00	1	24.50	24.20	-1	1,342	-0.07%
2018/08/08	1	25.00	0	0.00	24.90	1	1,343	0.07%
2018/08/07	1	24.60	0	0.00	24.55	1	1,342	0.07%
2018/08/06	0	0.00	1	25.40	25.15	-1	1,339	-0.07%
2018/08/03	0	0.00	4	25.50	25.50	-4	1,340	-0.30%
2018/08/02	4	25.75	0	0.00	25.60	4	1,344	0.30%
2018/08/01	1	26.00	0	0.00	25.70	1	1,354	0.07%
2018/07/27	0	0.00	1	25.85	25.80	-1	1,365	-0.07%
2018/07/26	3	25.90	0	0.00	25.80	3	1,367	0.22%
2018/07/23	0	0.00	6	25.60	25.60	-6	1,382	-0.43%
2018/07/20	5	26.94	2	26.85	26.55	3	1,380	0.22%
2018/07/19	1	26.40	2	26.65	26.65	-1	1,375	-0.07%
2018/07/18	4	27.06	12	27.36	26.40	-8	1,374	-0.58%
2018/07/17	1	26.20	1	26.20	26.25	0	1,327	0.00%
2018/07/16	2	26.00	0	0.00	25.80	2	1,326	0.15%
2018/07/13	10	26.20	0	0.00	25.85	10	1,324	0.75%
2018/07/06	1	25.90	1	26.20	26.20	0	1,334	0.00%
2018/07/05	0.1	25.80	0	0.00	25.60	0.1	1,355	0.01%
2018/07/03	1	27.45	0	0.00	26.25	1	1,343	0.07%
2018/07/02	2	29.38	2	28.40	27.50	0	1,337	0.00%
2018/06/29	1	26.95	1	27.05	28.20	0	1,264	0.00%
2018/06/22	0	0.00	12	26.61	26.75	-12	1,383	-0.87%
2018/06/21	1	26.80	0	0.00	26.45	1	1,377	0.07%
2018/06/20	0	0.00	1	28.15	26.80	-1	1,375	-0.07%
2018/06/19	0	0.00	1	28.60	28.10	-1	1,370	-0.07%
2018/06/15	3	29.52	4	29.85	29.35	-1	1,359	-0.07%
2018/06/14	2	29.53	2	30.15	29.25	0	1,349	0.00%
2018/06/13	7	30.38	5	30.57	29.65	2	1,335	0.15%
2018/06/12	4	30.94	5	31.29	30.60	-1	1,302	-0.08%
2018/06/11	1	30.30	0	0.00	30.05	1	1,241	0.08%
2018/06/08	3	30.93	5	30.57	30.70	-2	1,223	-0.16%
2018/06/07	14	30.26	10	29.45	29.45	4	1,097	0.36%
2018/06/06	12	29.85	12	30.36	30.10	0	1,089	0.00%
2018/06/05	4	30.28	9	30.13	29.50	-5	1,049	-0.48%
2018/06/04	26	30.26	26	30.19	30.60	0	993	0.00%
2018/06/01	11	27.52	2	27.55	28.05	9	854	1.05%
2018/05/29	1	26.90	0.1	27.05	26.85	0.9	792	0.11%
2018/05/21	1	24.10	1	24.25	24.80	0	765	0.00%
2018/05/14	10	24.00	0	0.00	23.95	10	819	1.22%
2018/05/09	0	0.00	1	24.90	24.50	-1	883	-0.11%
2018/05/08	1	24.25	0	0.00	24.25	1	912	0.11%
2018/05/04	0	0.00	1	24.50	24.40	-1	961	-0.10%
2018/05/03	1	23.90	0	0.00	24.10	1	982	0.10%
2018/04/24	0	0.00	2	26.23	26.40	-2	1,027	-0.19%
2018/04/23	2	27.15	1	27.20	27.40	1	1,028	0.10%
2018/04/11	2	29.00	2	29.08	29.10	0	1,103	0.00%
2018/03/27	0	0.00	1	29.90	30.55	-1	1,417	-0.07%
2018/03/22	2	29.43	2	29.10	28.95	0	1,480	0.00%
2018/03/16	0	0.00	1	29.30	29.35	-1	1,559	-0.06%
2018/03/12	7	29.95	0	0.00	29.55	7	1,778	0.39%
2018/03/08	1	29.70	1	29.60	29.70	0	2,010	0.00%
2018/02/23	1	30.00	1	29.40	29.50	0	2,959	0.00%
2018/02/22	2	29.55	1	30.05	29.60	1	2,953	0.03%
2018/02/06	1	33.40	1	30.65	30.65	0	2,903	0.00%
2018/02/02	0	0.00	1	35.10	34.90	-1	2,883	-0.03%
2018/02/01	3	36.87	4	36.74	36.05	-1	2,876	-0.03%
2018/01/31	2	35.80	4	36.08	36.60	-2	2,849	-0.07%
2018/01/30	5	36.21	4	36.14	35.35	1	2,811	0.04%
2018/01/29	1	35.50	0	0.00	35.70	1	2,777	0.04%
2018/01/26	0	0.00	3	35.17	35.15	-3	2,757	-0.11%
2018/01/25	2	35.00	0	0.00	35.05	2	2,736	0.07%
2018/01/24	1	32.75	0	0.00	34.10	1	2,698	0.04%
2018/01/19	0	0.00	1	33.15	33.05	-1	2,689	-0.04%
2018/01/16	1	33.80	0	0.00	33.75	1	2,679	0.04%
2018/01/12	1	33.60	0	0.00	33.20	1	2,666	0.04%
2018/01/11	0	0.00	1	31.85	33.65	-1	2,656	-0.04%
2018/01/10	0	0.00	1	32.70	32.65	-1	2,618	-0.04%
2018/01/09	0	0.00	10	34.00	33.85	-10	2,609	-0.38%
2018/01/08	0	0.00	7	34.83	34.35	-7	2,614	-0.27%
2018/01/04	2	35.00	25	35.10	35.10	-23	2,596	-0.89%
2018/01/03	20	34.70	7	34.41	34.15	13	2,574	0.50%
2018/01/02	4	34.99	1	34.75	34.80	3	2,556	0.12%