華星光 (4979)-元大-桃興券商分點個股進出

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
103.5
漲跌
▼1.0
漲幅
-0.96%
成交量
2,559張
產業
上櫃通信網路類股
386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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/09/06	3	106.67	0	0.00	103.50	3	5,273	0.06%
2024/09/05	1	109.00	1	106.50	106.00	0	5,440	0.00%
2024/09/04	1	106.00	0	0.00	106.00	1	5,549	0.02%
2024/09/03	1.1	112.05	0	0.00	110.50	1.1	5,539	0.02%
2024/09/02	2.3	116.37	6	116.00	116.00	-3.7	5,551	-0.07%
2024/08/30	19	114.97	2.1	114.20	116.50	17	5,469	0.31%
2024/08/29	3.1	115.48	14	115.36	115.00	-10.9	5,358	-0.20%
2024/08/28	5	115.00	5	115.00	115.00	0	5,370	0.00%
2024/08/27	20	114.43	14.5	111.54	111.50	5.5	5,390	0.10%
2024/08/26	2	111.75	6.2	111.82	111.00	-4.2	5,345	-0.08%
2024/08/23	17	115.00	14.5	115.21	115.00	2.5	5,424	0.05%
2024/08/22	1	114.00	4	114.10	114.00	-2.9	5,471	-0.05%
2024/08/21	31.1	114.94	28	115.52	114.00	3	5,659	0.05%
2024/08/20	10.1	112.75	6	112.08	111.50	4.1	5,825	0.07%
2024/08/19	1.1	110.14	3	111.50	112.00	-1.9	6,035	-0.03%
2024/08/16	1	99.90	1	102.44	102.00	0	6,072	0.00%
2024/08/15	0	0.00	1	98.80	98.70	-1	5,989	-0.02%
2024/08/14	1	97.30	2	99.15	97.30	-1	5,952	-0.02%
2024/08/13	5	97.78	5	96.94	96.90	0	5,883	0.00%
2024/08/12	3	95.67	7	95.43	100.00	-4	5,681	-0.07%
2024/08/09	4	92.25	1	92.90	91.00	3	5,620	0.05%
2024/08/07	0	0.00	0.1	87.36	89.70	-0.1	5,447	0.00%
2024/08/06	1.1	80.91	1	81.10	81.60	0.1	5,423	0.00%
2024/08/02	0	0.00	2	99.35	99.30	-2	5,544	-0.04%
2024/08/01	42	106.49	1	105.50	105.50	41	5,542	0.74%
2024/07/30	1	102.50	0	0.00	103.50	1	5,555	0.02%
2024/07/29	0	103.50	1	103.00	103.00	-1	5,518	-0.02%
2024/07/26	3	108.33	41	108.89	108.50	-38	5,504	-0.69%
2024/07/23	2	113.25	0	0.00	113.00	2	5,525	0.04%
2024/07/22	6	121.07	4	117.25	116.00	2	5,528	0.04%
2024/07/19	2	126.75	0	0.00	126.00	2	5,531	0.04%
2024/07/18	2	128.25	1	129.00	128.00	1	5,522	0.02%
2024/07/17	3	132.50	6	134.17	132.50	-3	5,522	-0.05%
2024/07/15	1	126.50	0	0.00	126.00	1	5,521	0.02%
2024/07/12	1	129.00	135	131.50	128.50	-134	5,616	-2.39%	大賣/鉅額交易
2024/07/11	67	134.55	0	0.00	133.50	67	5,675	1.18%
2024/07/10	6	132.50	5	135.40	132.50	1	5,736	0.02%
2024/07/09	2	129.25	4	126.88	129.00	-2	5,611	-0.04%
2024/07/08	26	127.13	1	127.50	125.50	25	5,582	0.45%
2024/07/05	47	128.97	3	128.00	128.50	44	5,590	0.79%
2024/07/04	1	124.50	0	0.00	124.00	1	5,609	0.02%
2024/07/03	3	127.17	2	127.50	125.50	1	5,588	0.02%
2024/07/02	1	127.00	1	127.50	127.50	0	5,578	0.00%
2024/07/01	1	126.00	4	126.88	126.50	-3	5,585	-0.05%
2024/06/28	4	126.63	3	125.50	126.50	1	5,609	0.02%
2024/06/27	1	125.00	0	0.00	123.50	1	5,653	0.02%
2024/06/26	6	126.58	2	127.75	125.50	4	5,675	0.07%
2024/06/25	0.1	127.00	0	0.00	126.00	0.1	5,709	0.00%
2024/06/24	11.4	127.33	1	129.50	126.50	10.4	5,848	0.18%
2024/06/21	1	137.50	1	138.00	136.00	0	5,955	0.00%
2024/06/20	4.1	136.66	2	138.00	138.50	2.1	5,966	0.04%
2024/06/19	12.1	138.27	2	135.25	135.50	10.1	5,941	0.17%
2024/06/18	4	143.50	2	143.75	140.50	2	5,906	0.03%
2024/06/17	3	139.17	2	139.50	139.50	1	5,849	0.02%
2024/06/14	6	145.42	5	144.40	142.50	1	5,803	0.02%
2024/06/13	6	145.50	5	145.20	146.00	1	5,682	0.02%
2024/06/12	8	145.94	7	147.00	145.00	1	5,682	0.02%
2024/06/11	5	141.90	7	143.29	141.00	-2	5,536	-0.04%
2024/06/07	3	136.50	8	136.94	136.00	-5	5,495	-0.09%
2024/06/06	6	135.74	13	136.72	138.00	-7	5,504	-0.13%
2024/06/05	3.1	134.66	3	134.17	133.50	0.1	5,504	0.00%
2024/06/04	1	137.00	2.3	138.39	136.00	-1.3	5,653	-0.02%
2024/06/03	9.3	138.87	10.1	138.81	139.00	-0.8	5,778	-0.01%
2024/05/31	9.1	136.56	5.1	133.71	131.50	4	5,711	0.07%
2024/05/30	4	143.50	33	141.52	141.50	-29	5,633	-0.51%
2024/05/29	14	146.14	14	146.93	145.50	0	5,749	0.00%
2024/05/28	32	150.83	9	150.11	148.00	23	5,636	0.41%
2024/05/27	11	146.56	19	148.29	149.00	-8	5,556	-0.14%
2024/05/24	5.1	140.00	7	142.79	139.50	-2	5,604	-0.03%
2024/05/23	21.1	139.77	23	138.59	143.50	-1.9	5,415	-0.04%
2024/05/22	1	130.50	3	129.01	130.50	-2	5,258	-0.04%
2024/05/21	1	120.50	1	120.00	119.00	0	5,254	0.00%
2024/05/20	1	120.00	0	0.00	119.00	1	5,614	0.02%
2024/05/16	2	123.25	0	0.00	120.00	2	6,280	0.03%
2024/05/15	2	123.50	1	123.50	123.00	1	6,356	0.02%
2024/05/14	1	123.50	0	0.00	122.00	1	6,451	0.02%
2024/05/10	15	121.10	4	122.13	120.50	11	6,533	0.17%
2024/05/09	8	128.63	10	125.40	124.00	-2	6,567	-0.03%
2024/05/08	2	125.25	3	123.34	125.50	-1	6,492	-0.02%
2024/05/06	0	0.00	1	118.50	118.00	-1	6,449	-0.02%
2024/05/03	0	0.00	1	121.50	120.00	-1	6,445	-0.02%
2024/05/02	2	118.25	0	0.00	118.00	2	6,453	0.03%
2024/04/30	0	0.00	6	121.08	121.50	-6	6,500	-0.09%
2024/04/29	7	120.00	9	118.06	120.00	-2	6,604	-0.03%
2024/04/26	0	0.00	1	117.00	115.00	-1	6,617	-0.02%
2024/04/25	3	114.00	3	117.33	114.00	0	6,690	0.00%
2024/04/24	5.1	115.49	3	115.17	115.00	2.1	6,937	0.03%
2024/04/23	1	111.00	0	0.00	112.50	1	7,059	0.01%
2024/04/22	3	113.33	1.1	112.95	111.00	1.9	7,104	0.03%
2024/04/19	2	116.50	0	0.00	118.00	2	7,153	0.03%
2024/04/18	5	121.40	8	120.38	122.00	-3	7,281	-0.04%
2024/04/17	4.1	115.43	18	115.50	118.50	-13.9	7,544	-0.18%
2024/04/16	8	110.13	6.2	110.27	108.00	1.8	7,667	0.02%
2024/04/15	5.1	120.70	3	122.17	119.50	2.1	7,601	0.03%
2024/04/12	3	127.83	4	127.50	126.50	-1	7,661	-0.01%
2024/04/11	3	129.83	0	0.00	126.50	3	7,811	0.04%
2024/04/10	4	131.88	5.5	129.56	131.00	-1.5	7,845	-0.02%
2024/04/09	0	0.00	2.1	123.80	123.00	-2.1	7,839	-0.03%
2024/04/08	2	125.00	0	0.00	123.50	2	7,997	0.03%
2024/04/03	4.1	128.15	0	0.00	127.00	4.1	8,132	0.05%
2024/04/02	0	0.00	1.1	129.88	130.50	-1.1	8,341	-0.01%
2024/04/01	4	126.63	5	127.40	129.00	-1	8,479	-0.01%
2024/03/29	1.1	124.14	4	124.25	124.00	-2.9	8,603	-0.03%
2024/03/28	1	122.00	3	122.67	122.00	-2	8,650	-0.02%
2024/03/27	7.4	122.92	2.1	123.97	120.50	5.2	8,756	0.06%
2024/03/26	15	131.66	4	132.00	130.00	11	8,752	0.13%
2024/03/25	3.1	143.16	2	143.75	144.00	1.1	8,709	0.01%
2024/03/22	6	139.50	3.1	139.46	139.00	2.9	8,783	0.03%
2024/03/21	2.1	138.60	0	0.00	138.00	2.1	8,806	0.02%
2024/03/20	2	141.25	5	141.90	141.00	-3	8,816	-0.03%
2024/03/19	1	147.12	2	150.00	147.00	-1	8,862	-0.01%
2024/03/15	2	147.25	0	0.00	148.50	2	9,251	0.02%
2024/03/14	0.2	148.00	0	0.00	147.50	0.2	9,831	0.00%
2024/03/13	3	154.67	0	0.00	151.50	3	10,057	0.03%
2024/03/12	0	0.00	1	155.00	154.50	-1	9,991	-0.01%
2024/03/08	3.5	147.93	2.1	150.53	148.50	1.4	10,127	0.01%
2024/03/07	3	164.17	16	160.84	155.00	-13	10,062	-0.13%
2024/03/06	0	159.50	4	158.25	158.00	-4	10,002	-0.04%
2024/03/05	13	162.46	0	0.00	162.00	13	10,160	0.13%
2024/03/04	8	164.69	15.5	165.21	164.50	-7.5	10,361	-0.07%
2024/03/01	1.2	157.14	1	158.50	156.00	0.2	10,240	0.00%
2024/02/29	1	155.50	0	156.00	156.00	1	10,254	0.01%
2024/02/27	23	161.26	6	165.00	157.00	17	10,264	0.17%
2024/02/26	8	168.81	7	170.07	169.00	1	10,059	0.01%
2024/02/23	9	166.50	12.1	166.77	165.00	-3.1	9,991	-0.03%
2024/02/22	3.1	161.65	2.2	164.25	162.50	0.9	10,087	0.01%
2024/02/21	14	167.61	11	169.09	164.50	3	9,981	0.03%
2024/02/20	23.1	161.49	22.1	162.66	161.00	1.1	9,819	0.01%
2024/02/19	2	156.25	4.2	155.93	155.00	-2.2	9,389	-0.02%
2024/02/16	0	0.00	1.1	151.02	151.00	-1.1	9,275	-0.01%
2024/02/15	1	147.50	8	148.06	149.50	-7	9,195	-0.08%
2024/02/05	13	145.54	5	145.20	144.50	8	9,111	0.09%
2024/02/02	13	147.58	6	145.00	145.00	7	9,144	0.08%
2024/02/01	0	0.00	2	147.00	146.00	-2	9,201	-0.02%
2024/01/31	7	144.43	9	145.22	144.00	-2	9,189	-0.02%
2024/01/30	4.1	143.40	4.4	144.45	143.50	-0.3	9,159	0.00%
2024/01/29	2	141.75	0	0.00	141.50	2	9,156	0.02%
2024/01/25	4	142.50	1	141.50	140.00	3	9,200	0.03%
2024/01/24	3	147.33	8	146.31	143.00	-5	9,279	-0.05%
2024/01/23	8	145.56	3	147.33	145.50	5	9,467	0.05%
2024/01/22	0.1	142.00	3	142.83	142.50	-2.9	9,501	-0.03%
2024/01/19	5	138.90	4	139.88	139.00	1	9,717	0.01%
2024/01/18	19.3	142.20	15.1	138.79	138.50	4.3	9,821	0.04%
2024/01/17	3.1	153.63	3	152.17	150.00	0.1	9,799	0.00%
2024/01/16	8	151.00	1.1	152.55	149.50	6.9	10,251	0.07%
2024/01/15	6	153.83	3	153.50	151.00	3	10,264	0.03%
2024/01/12	16	152.75	14	152.39	151.00	2	10,324	0.02%
2024/01/11	13.1	152.30	22.1	151.99	155.00	-9	10,410	-0.09%
2024/01/10	3	143.83	5	143.10	143.50	-2	10,287	-0.02%
2024/01/09	0.1	140.50	0	0.00	138.50	0.1	10,458	0.00%
2024/01/08	0	0.00	1	147.00	141.00	-1	10,711	-0.01%
2024/01/05	3	146.17	2.1	144.29	143.00	0.9	11,319	0.01%
2024/01/04	0.2	139.50	0	0.00	141.00	0.2	11,466	0.00%
2024/01/03	8	140.50	2	140.75	139.00	6	11,586	0.05%
2024/01/02	1.6	139.97	0.1	140.00	140.50	1.5	11,620	0.01%
2023/12/29	3.1	143.52	2	143.50	144.00	1.1	11,662	0.01%
2023/12/28	9.1	152.65	31	151.19	146.00	-21.9	11,708	-0.19%
2023/12/27	2.1	160.26	6	159.42	157.00	-3.9	11,662	-0.03%
2023/12/26	4.1	160.60	2	160.25	165.00	2.1	11,805	0.02%
2023/12/25	4	163.00	5	166.00	162.00	-1	11,891	-0.01%
2023/12/22	6	171.00	7	169.64	168.50	-1	12,316	-0.01%
2023/12/21	8	172.56	20	170.40	174.00	-12	12,485	-0.10%
2023/12/20	9	171.56	13.1	172.88	172.50	-4.1	12,573	-0.03%
2023/12/19	3	166.17	5	164.70	167.00	-2	12,762	-0.02%
2023/12/18	33	162.14	0	0.00	161.00	33	13,028	0.25%
2023/12/15	5.1	163.33	1	166.50	163.00	4.1	13,440	0.03%
2023/12/14	0	165.50	0	0.00	166.50	0	14,011	0.00%
2023/12/13	4.1	166.61	6.1	166.33	165.50	-2	14,488	-0.01%
2023/12/12	9.2	172.14	8.2	171.29	169.50	1	14,375	0.01%
2023/12/11	20.1	182.92	78	180.63	178.50	-57.9	14,695	-0.39%
2023/12/08	1.3	179.02	3	177.67	177.50	-1.7	14,104	-0.01%
2023/12/07	1	172.00	4.2	169.75	172.00	-3.2	13,825	-0.02%
2023/12/06	6.2	175.37	7	172.86	172.00	-0.8	13,774	-0.01%
2023/12/05	1	173.50	1	173.00	174.50	0	13,622	0.00%
2023/12/04	2	172.00	4.6	170.31	170.50	-2.6	13,532	-0.02%
2023/12/01	2	172.00	1	171.50	171.00	1	13,401	0.01%
2023/11/30	6	172.58	10.3	172.40	174.00	-4.3	13,284	-0.03%
2023/11/29	5	166.80	7.1	169.00	167.00	-2.1	13,092	-0.02%
2023/11/28	1.2	157.50	0	0.00	158.00	1.2	12,814	0.01%
2023/11/27	3	157.00	0	0.00	158.50	3	12,786	0.02%
2023/11/24	4.1	163.45	10	162.15	161.00	-5.9	12,997	-0.05%
2023/11/22	13.7	168.33	7	165.79	165.50	6.7	13,298	0.05%
2023/11/21	11	171.18	15.1	170.92	170.00	-4.1	13,415	-0.03%
2023/11/20	7.1	161.50	4	162.25	158.50	3.1	13,478	0.02%
2023/11/17	13	161.89	2	161.50	160.00	11	13,757	0.08%
2023/11/16	0	173.50	1	169.00	170.00	-1	13,955	-0.01%
2023/11/15	1	177.00	4	175.75	171.00	-3	13,951	-0.02%
2023/11/14	6	174.25	4	174.88	176.50	2	13,895	0.01%
2023/11/13	2	169.50	4.2	170.59	174.00	-2.2	13,897	-0.02%
2023/11/10	3	170.33	4	171.00	172.00	-1	13,881	-0.01%
2023/11/09	1	174.00	3	175.17	181.50	-2	13,838	-0.01%
2023/11/08	2	184.00	6	183.50	185.00	-4	13,719	-0.03%
2023/11/07	0	0.00	1	179.50	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	1	176.00	176.00	-1	13,672	-0.01%
2023/11/03	1	170.99	4	172.75	168.50	-3	13,643	-0.02%
2023/11/02	1	167.00	1	164.00	168.00	0	13,617	0.00%
2023/11/01	4	166.00	3	163.17	166.00	1	13,635	0.01%
2023/10/31	11	157.41	7.1	155.55	153.50	3.9	13,517	0.03%
2023/10/30	5	158.00	6	157.83	160.00	-1	13,589	-0.01%
2023/10/27	6	157.33	5	157.40	156.00	1	13,992	0.01%
2023/10/26	2	152.75	3	154.00	152.50	-1	14,340	-0.01%
2023/10/25	2	154.25	5	154.80	152.50	-3	14,533	-0.02%
2023/10/24	30	159.20	33	159.53	158.00	-3	14,860	-0.02%
2023/10/23	9	153.33	11	151.55	154.00	-2	14,338	-0.01%
2023/10/20	2	155.25	5	151.70	152.50	-3	14,326	-0.02%
2023/10/19	20.1	156.18	15	156.67	155.50	5.1	14,217	0.04%
2023/10/18	18	154.58	17	150.18	156.00	1	13,995	0.01%
2023/10/17	19	156.53	17	154.88	152.50	2	13,801	0.01%
2023/10/16	19	155.63	20	156.88	156.50	-1	13,476	-0.01%
2023/10/13	54.3	156.61	51	154.22	151.50	3.3	13,271	0.02%
2023/10/12	8	150.50	24	148.65	153.00	-16	12,622	-0.13%
2023/10/11	5	138.20	3.3	139.98	139.50	1.7	12,368	0.01%
2023/10/06	13.3	139.76	16	139.03	138.50	-2.7	12,263	-0.02%
2023/10/05	6	139.25	12	139.04	138.50	-6	12,195	-0.05%
2023/10/04	9	140.94	18	141.25	141.50	-9	12,040	-0.07%
2023/10/03	6	139.67	7.3	137.38	137.00	-1.3	12,275	-0.01%
2023/10/02	21.3	141.00	9.7	140.16	138.00	11.6	12,863	0.09%
2023/09/28	33.3	144.21	29	144.43	143.00	4.3	13,267	0.03%
2023/09/27	18	142.33	36.2	142.43	144.00	-18.2	13,517	-0.13%
2023/09/26	34.9	135.43	21.2	134.98	134.50	13.7	13,603	0.10%
2023/09/25	30	129.50	11.3	131.96	133.00	18.7	13,526	0.14%
2023/09/22	31	131.26	37	130.99	133.00	-6	13,849	-0.04%
2023/09/21	7	126.14	2	125.00	125.50	5	14,184	0.04%
2023/09/20	20.1	128.53	18	129.17	131.00	2.1	14,044	0.01%
2023/09/19	24	135.08	17.5	135.23	128.00	6.5	13,901	0.05%
2023/09/18	14.1	145.37	12	146.20	142.00	2.2	13,496	0.02%
2023/09/15	0.1	157.50	0	0.00	157.50	0.1	13,461	0.00%
2023/09/14	36.1	177.19	34	178.87	175.00	2.1	13,913	0.02%
2023/09/13	0	0.00	1	171.50	175.00	-1	13,586	-0.01%
2023/09/07	0	0.00	2	163.75	163.50	-2	15,290	-0.01%
2023/09/04	0	0.00	1	167.00	168.00	-1	16,634	-0.01%
2023/08/30	4	158.50	14	157.82	157.00	-10	18,058	-0.06%
2023/08/29	6	158.50	9	158.33	160.00	-3	18,805	-0.02%
2023/08/28	4.3	147.65	10.3	151.22	150.00	-6	19,221	-0.03%
2023/08/25	27	163.13	4	160.13	157.00	23	19,358	0.12%
2023/08/24	22	171.00	23	175.93	174.00	-1	19,910	-0.01%
2023/08/23	14	166.43	20	170.50	166.00	-6	20,112	-0.03%
2023/08/22	13.5	169.93	10	171.80	160.00	3.5	20,234	0.02%
2023/08/21	0.1	169.50	0	0.00	167.00	0.1	19,873	0.00%
2023/08/18	0.7	172.23	0	0.00	159.00	0.7	19,897	0.00%
2023/08/17	10	173.50	0	0.00	173.50	10	20,017	0.05%
2023/08/15	0	0.00	1	160.50	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	1	140.00	11	140.00	141.00	-10	20,308	-0.05%
2023/08/08	0	0.00	2	145.00	148.00	-2	20,561	-0.01%
2023/08/07	0	0.00	2	144.00	151.00	-2	20,689	-0.01%
2023/08/02	9.2	169.13	14	165.68	155.00	-4.8	21,105	-0.02%
2023/08/01	113.3	176.93	100	178.43	172.00	13.3	20,906	0.06%	大買/
2023/07/31	88.5	188.89	67	188.07	179.00	21.5	20,525	0.10%
2023/07/28	3	190.67	42.2	191.16	198.50	-39.2	20,047	-0.20%
2023/07/27	39.2	182.23	40	186.81	180.50	-0.8	19,880	0.00%
2023/07/26	9	180.56	3	183.00	179.00	6	19,433	0.03%
2023/07/25	13	180.46	5.6	186.43	177.00	7.4	19,656	0.04%
2023/07/24	41.5	184.14	0	0.00	187.00	41.5	19,780	0.21%
2023/07/21	28.2	173.86	2	168.25	177.50	26.2	19,954	0.13%
2023/07/20	0	0.00	3	168.00	169.50	-3	20,169	-0.01%
2023/07/19	1	156.00	22	151.50	154.50	-21	20,258	-0.10%
2023/07/18	5.6	156.80	2.2	152.86	151.50	3.4	20,636	0.02%
2023/07/17	1.1	172.36	0	0.00	168.00	1.1	20,891	0.01%
2023/07/14	1	164.50	1	170.50	171.00	0	21,644	0.00%
2023/07/13	1.4	162.36	4	158.00	155.50	-2.6	21,909	-0.01%
2023/07/12	0	0.00	1.2	144.67	149.00	-1.2	21,976	-0.01%
2023/07/11	5.2	141.83	34	142.28	140.00	-28.8	22,120	-0.13%
2023/07/10	54	147.65	20	144.83	135.50	34	22,570	0.15%
2023/07/07	24.1	133.90	38	136.37	139.50	-13.9	22,534	-0.06%
2023/07/06	35	132.63	34	127.47	127.00	1	22,047	0.00%
2023/07/05	38	125.51	25.1	126.81	125.50	12.9	21,434	0.06%
2023/07/04	12	118.96	16	122.78	125.50	-4	21,112	-0.02%
2023/07/03	6	108.25	4	111.63	114.50	2	20,806	0.01%
2023/06/30	25	101.03	32	101.41	104.50	-7	20,712	-0.03%
2023/06/29	72	98.17	53	98.49	98.70	19	20,341	0.09%
2023/06/28	7	92.97	20	93.00	97.90	-13	19,893	-0.07%
2023/06/27	36	88.16	13	88.44	89.00	23	20,094	0.11%
2023/06/26	6	89.96	3	89.80	90.10	3	19,866	0.02%
2023/06/21	2	89.45	24	90.27	92.20	-22	19,708	-0.11%
2023/06/20	26.1	87.50	31.1	84.90	88.60	-5	19,208	-0.03%
2023/06/19	7.1	89.46	17.1	90.14	90.70	-9.9	18,768	-0.05%
2023/06/16	10.1	86.52	8.2	87.23	92.10	1.9	18,565	0.01%
2023/06/15	1	83.80	1	83.10	84.80	0	18,196	0.00%
2023/06/14	4	81.83	4	83.00	84.30	0	18,049	0.00%
2023/06/13	7.2	80.56	18	79.64	79.40	-10.9	17,765	-0.06%
2023/06/12	26	77.44	14	76.43	76.50	12	17,286	0.07%
2023/06/09	7	73.87	16	72.37	76.40	-9	16,832	-0.05%
2023/06/08	21	69.46	22	69.26	69.50	-1	16,464	-0.01%
2023/06/07	35	68.44	21	68.41	70.40	14	16,277	0.09%
2023/06/06	7	64.39	17	64.27	65.50	-10	15,799	-0.06%
2023/06/05	10	66.58	12	65.28	65.00	-2	15,654	-0.01%
2023/06/02	48	64.42	55	64.35	64.00	-7	15,416	-0.05%
2023/06/01	14	61.51	23	62.05	63.30	-9	14,530	-0.06%
2023/05/31	41	58.32	38.1	58.08	57.60	2.9	13,933	0.02%
2023/05/30	65.1	57.87	78	57.55	57.40	-12.9	13,599	-0.09%
2023/05/29	18	54.87	29	55.44	56.50	-11	12,844	-0.09%
2023/05/26	11	51.24	24	51.43	51.40	-13	12,316	-0.11%
2023/05/25	0	0.00	1	47.20	47.05	-1	12,146	-0.01%
2023/05/24	1	47.70	2	47.98	47.65	-1	12,510	-0.01%
2023/05/23	11	47.22	1	47.95	47.65	10	12,804	0.08%
2023/05/22	7	46.56	11	46.98	46.40	-4	13,170	-0.03%
2023/05/19	9	46.93	2	46.98	46.70	7	13,280	0.05%
2023/05/18	10	45.12	10	45.09	45.20	0	13,342	0.00%
2023/05/17	1	43.95	1	44.70	44.85	0	13,401	0.00%
2023/05/16	1	44.40	2	44.10	43.90	-1	13,521	-0.01%
2023/05/15	22	43.87	20	44.43	43.45	2	13,738	0.01%
2023/05/12	22	44.70	24	45.25	44.70	-2	14,432	-0.01%
2023/05/11	11	46.08	7.1	46.91	45.10	3.9	14,491	0.03%
2023/05/10	2.1	47.50	72.3	47.14	47.50	-70.2	14,739	-0.48%
2023/05/09	9	50.69	3	52.87	50.10	6	14,593	0.04%
2023/05/08	7	52.21	43	52.39	52.30	-36	14,584	-0.25%
2023/05/05	16	51.74	6.1	51.95	51.10	9.9	14,625	0.07%
2023/05/04	12	52.83	18	53.32	52.70	-6	14,834	-0.04%
2023/05/03	53	52.62	10	52.50	52.70	43	14,940	0.29%
2023/05/02	16	52.03	12	51.24	52.00	4	15,255	0.03%
2023/04/28	65	51.05	64	51.72	50.80	1	15,519	0.01%
2023/04/27	12.3	48.85	4	49.45	49.30	8.3	15,715	0.05%
2023/04/26	52.1	48.82	7	48.85	49.10	45.1	15,602	0.29%
2023/04/25	10	48.79	62	49.04	47.55	-52	15,561	-0.33%
2023/04/24	10	51.44	4	51.78	50.80	6	15,651	0.04%
2023/04/21	52	54.67	13.9	53.96	51.00	38.1	16,233	0.23%
2023/04/20	26	59.01	22.4	58.12	56.10	3.6	15,952	0.02%
2023/04/19	68	61.86	30	61.92	60.00	38	15,709	0.24%
2023/04/18	27	55.93	30	57.17	59.20	-3	14,989	-0.02%
2023/04/17	7	53.99	15	53.69	53.90	-8	14,833	-0.05%
2023/04/14	12	53.03	5	53.62	52.70	7	14,809	0.05%
2023/04/13	16	53.29	34	54.17	53.10	-18	14,713	-0.12%
2023/04/12	17	53.15	17	52.70	52.50	0	14,240	0.00%
2023/04/11	9	52.32	16	52.08	52.20	-7	13,914	-0.05%
2023/04/10	10	51.09	22	51.21	51.40	-12	13,711	-0.09%
2023/04/07	19.2	51.00	26	50.82	50.80	-6.8	13,678	-0.05%
2023/04/06	15.3	52.20	24.1	52.45	51.90	-8.8	13,603	-0.06%
2023/03/31	30.5	51.70	10.3	51.69	51.50	20.2	13,485	0.15%
2023/03/30	17.3	50.94	19.6	51.04	50.70	-2.3	13,582	-0.02%
2023/03/29	27.8	49.98	26	50.23	51.10	1.8	13,391	0.01%
2023/03/28	21.3	49.41	18	50.57	48.50	3.3	13,112	0.02%
2023/03/27	28	48.30	5	48.55	48.05	23	12,701	0.18%
2023/03/24	7	47.42	9	47.38	47.50	-2	12,630	-0.02%
2023/03/23	5	46.36	3	46.12	45.95	2	12,567	0.02%
2023/03/22	1	46.35	6	46.18	46.35	-5	12,608	-0.04%
2023/03/21	9	45.62	0	0.00	45.45	9	12,623	0.07%
2023/03/20	10	46.05	47	45.55	45.80	-37	12,591	-0.29%
2023/03/17	50	43.52	20	43.33	43.10	30	12,405	0.24%
2023/03/16	6	44.97	4	44.70	44.15	2	12,317	0.02%
2023/03/15	14	47.17	4	46.99	46.55	10	12,378	0.08%
2023/03/14	2	47.08	3	47.00	47.00	-1	12,440	-0.01%
2023/03/13	9	46.78	16	47.22	47.10	-7	12,889	-0.05%
2023/03/10	6	49.72	9.3	50.40	48.20	-3.3	14,009	-0.02%
2023/03/09	22	51.19	27	51.05	50.60	-5	14,839	-0.03%
2023/03/08	11	51.78	25	51.43	51.80	-14	15,272	-0.09%
2023/03/07	56.3	50.85	83.1	50.54	50.90	-26.8	15,925	-0.17%
2023/03/06	49	49.09	17	49.09	49.10	32	15,791	0.20%
2023/03/03	17	48.49	5	48.70	48.25	12	15,673	0.08%
2023/03/02	6.5	48.22	2	48.18	48.20	4.5	15,631	0.03%
2023/03/01	1	47.90	2	47.63	47.35	-1	15,591	-0.01%
2023/02/24	4	48.54	7	48.36	47.60	-3	15,639	-0.02%
2023/02/23	19	48.31	10	47.55	48.00	9	15,656	0.06%
2023/02/22	26.6	49.08	0	0.00	48.70	26.6	15,445	0.17%
2023/02/21	20	54.85	10	54.68	54.10	10	15,113	0.07%
2023/02/20	2	54.50	32	53.99	55.00	-30	14,783	-0.20%
2023/02/17	9	51.22	14	51.58	51.30	-5	14,276	-0.04%
2023/02/16	6	51.20	5	51.76	52.20	1	14,087	0.01%
2023/02/15	5	50.54	3	50.63	50.40	2	13,916	0.01%
2023/02/14	12	50.48	6	50.16	49.70	6	13,857	0.04%
2023/02/13	11	51.56	0.3	51.80	50.70	10.7	13,710	0.08%
2023/02/10	20.3	52.38	55	52.09	51.50	-34.7	13,452	-0.26%
2023/02/09	19	49.87	45	49.33	50.70	-26	12,702	-0.20%
2023/02/08	47	50.35	29.5	50.49	49.10	17.5	12,586	0.14%
2023/02/07	32.5	49.14	37.1	49.08	49.40	-4.6	12,211	-0.04%
2023/02/06	33	48.59	23	48.85	48.55	10	12,110	0.08%
2023/02/03	24.1	48.67	2	48.90	47.65	22.1	11,964	0.18%
2023/02/02	26	49.66	11	49.86	49.60	15	11,797	0.13%
2023/02/01	21	49.10	36	49.26	48.40	-15	11,384	-0.13%
2023/01/31	35	49.14	17	49.32	49.40	18	11,123	0.16%
2023/01/30	4	47.74	103	45.93	48.85	-99	10,565	-0.94%	大賣/
2023/01/17	29	43.80	32	44.12	44.45	-3	10,143	-0.03%
2023/01/16	24	42.09	0	0.00	42.10	24	9,662	0.25%
2023/01/13	26	42.29	2	42.20	42.00	24	9,590	0.25%
2023/01/12	7	41.90	4	42.48	42.50	3	9,425	0.03%
2023/01/11	79	43.73	26	42.83	42.30	53	9,065	0.58%
2023/01/10	0	0.00	53	43.70	44.85	-53	8,348	-0.63%
2023/01/09	64	40.33	36	40.22	40.80	28	8,206	0.34%
2023/01/06	24	39.32	11	39.30	39.50	13	8,114	0.16%
2023/01/05	21	40.66	3	39.62	39.60	18	8,046	0.22%
2023/01/04	7	41.81	2	41.90	41.65	5	7,904	0.06%
2023/01/03	2	40.13	1	41.45	41.60	1	7,805	0.01%
2022/12/30	2	40.23	6	39.93	39.80	-4	7,719	-0.05%
2022/12/29	3	39.83	1	39.95	39.95	2	7,708	0.03%
2022/12/28	5	40.98	12	40.90	40.70	-7	7,677	-0.09%
2022/12/27	8	42.14	4	41.80	41.80	4	7,597	0.05%
2022/12/26	29	42.19	20	42.25	42.25	9	7,521	0.12%
2022/12/23	11	42.25	33	41.80	41.60	-22	7,400	-0.30%
2022/12/22	31	44.52	1	43.15	43.10	30	7,244	0.41%
2022/12/21	1	46.60	1	47.85	47.85	0	7,004	0.00%
2022/12/19	1	48.50	9	49.60	49.50	-8	7,022	-0.11%
2022/12/16	0	0.00	2	52.10	51.00	-2	7,104	-0.03%
2022/12/14	0	0.00	1	53.30	54.70	-1	7,095	-0.01%
2022/12/12	2	51.80	0	0.00	52.00	2	7,009	0.03%
2022/12/09	0	0.00	1	50.50	51.50	-1	7,003	-0.01%
2022/12/07	6	48.88	1	48.30	49.20	5	7,066	0.07%
2022/12/06	1	52.60	1	52.80	52.80	0	6,959	0.00%
2022/12/05	33	51.84	36.1	52.97	53.00	-3.1	6,922	-0.04%
2022/12/02	50.1	52.85	42	51.17	51.20	8.1	6,501	0.12%
2022/12/01	39	48.11	39	50.32	51.30	0	5,283	0.00%
2022/11/30	5	43.15	17	45.78	46.65	-12	4,347	-0.28%
2022/11/29	25	39.37	128	40.96	42.45	-103	3,858	-2.67%	大賣/鉅額交易
2022/11/28	0	0.00	58	37.43	38.60	-58	3,050	-1.90%
2022/11/25	5	35.48	5	35.18	35.10	0	2,937	0.00%
2022/11/23	1	36.45	0	0.00	36.25	1	2,940	0.03%
2022/11/22	1	36.20	14	37.26	36.00	-13	2,943	-0.44%
2022/11/21	2	37.60	0	0.00	36.80	2	2,890	0.07%
2022/11/18	147	35.73	11	35.95	35.95	136	2,836	4.79%	大買/鉅額交易
2022/11/17	3	34.28	0	0.00	34.35	3	2,771	0.11%
2022/11/16	7	32.50	0.3	32.50	32.25	6.7	2,732	0.25%
2022/11/15	0	0.00	5	33.17	33.25	-5	2,760	-0.18%
2022/11/11	0.3	34.85	2	34.80	33.90	-1.7	2,893	-0.06%
2022/11/10	5	35.00	1	34.70	34.30	4	2,877	0.14%
2022/11/09	0	0.00	7	33.50	33.50	-7	2,864	-0.24%
2022/11/08	0	0.00	1	35.00	33.90	-1	2,922	-0.03%
2022/11/07	2	33.83	0	0.00	33.35	2	2,959	0.07%
2022/11/04	14	32.90	0	0.00	32.55	14	3,025	0.46%
2022/11/02	0	0.00	1	30.50	31.60	-1	3,204	-0.03%
2022/10/27	1	29.90	1	29.65	30.20	0	3,427	0.00%
2022/10/20	1	30.50	0	0.00	30.65	1	3,557	0.03%
2022/10/18	3	32.93	2	32.55	32.35	1	3,721	0.03%
2022/10/07	0	0.00	2	36.00	36.00	-2	3,851	-0.05%
2022/10/06	3	36.10	1	35.45	36.20	2	3,962	0.05%
2022/10/04	0	0.00	1	34.50	34.85	-1	4,130	-0.02%
2022/09/30	0	0.00	1	33.15	34.10	-1	4,300	-0.02%
2022/09/29	0	0.00	1.4	34.17	33.55	-1.4	4,352	-0.03%
2022/09/28	13	34.40	0	0.00	33.55	13	4,408	0.29%
2022/09/27	0	0.00	0.2	35.05	37.25	-0.2	4,521	0.00%
2022/09/26	2.2	36.02	0	0.00	35.90	2.2	4,622	0.05%
2022/09/23	4	39.01	0	0.00	37.55	4	4,669	0.09%
2022/09/22	0	0.00	1	39.65	40.20	-1	4,665	-0.02%
2022/09/21	0	0.00	4	38.95	38.85	-4	4,648	-0.09%
2022/09/20	2	38.70	4	38.60	38.80	-2	4,621	-0.04%
2022/09/19	1.1	37.07	0	0.00	37.00	1.1	4,579	0.02%
2022/09/15	0	0.00	5	39.84	39.90	-5	4,487	-0.11%
2022/09/14	2	38.55	1	38.75	38.70	1	4,368	0.02%
2022/09/13	3.2	38.41	4	38.51	38.25	-0.9	4,320	-0.02%
2022/09/12	14.3	36.86	5	38.32	39.00	9.3	4,261	0.22%
2022/09/08	0	0.00	4	35.16	36.45	-4	4,179	-0.10%
2022/09/07	0	0.00	2	33.95	34.10	-2	4,083	-0.05%
2022/09/06	0	0.00	2	33.75	33.65	-2	4,059	-0.05%
2022/09/05	6	36.44	2	37.18	34.60	4	4,000	0.10%
2022/09/02	1	37.85	1	38.30	37.90	0	3,869	0.00%
2022/09/01	3	37.63	0	0.00	37.65	3	3,844	0.08%
2022/08/31	2	38.80	2	38.90	39.00	0	3,813	0.00%
2022/08/30	1	38.10	1	38.90	38.80	0	3,784	0.00%
2022/08/29	3	38.03	1	38.20	38.00	2	3,757	0.05%
2022/08/26	3	39.55	1	40.40	39.35	2	3,727	0.05%
2022/08/25	1	39.80	6	41.00	41.15	-5	3,665	-0.14%
2022/08/23	1	38.80	6	39.08	38.85	-5	3,557	-0.14%
2022/08/22	3	39.33	2	39.48	39.05	1	3,516	0.03%
2022/08/19	8	38.46	1.3	38.39	39.90	6.8	3,461	0.20%
2022/08/18	2	36.50	3	36.42	37.65	-1	3,335	-0.03%
2022/08/17	0.2	37.85	5	37.93	37.55	-4.9	3,289	-0.15%
2022/08/16	4	37.53	1	37.60	37.20	3	3,242	0.09%
2022/08/15	4	37.05	3	37.33	38.00	1	3,211	0.03%
2022/08/12	0	0.00	6	36.68	36.05	-6	3,136	-0.19%
2022/08/11	2	36.18	17	36.00	36.05	-15	3,052	-0.49%
2022/08/10	3	34.65	5	35.61	35.00	-2	2,947	-0.07%
2022/08/09	2.1	34.28	5	33.40	35.05	-2.9	2,803	-0.10%
2022/08/08	5	33.32	48	32.94	33.70	-43	2,654	-1.62%
2022/08/05	0	0.00	1	30.65	30.65	-1	2,488	-0.04%
2022/08/04	12	27.20	0	0.00	27.90	12	2,438	0.49%
2022/08/03	0	0.00	1	26.70	26.60	-1	2,392	-0.04%
2022/08/02	1	29.15	0	0.00	28.50	1	2,340	0.04%
2022/08/01	0	0.00	1	28.90	29.00	-1	2,309	-0.04%
2022/07/29	6	30.15	0	0.00	30.05	6	2,279	0.26%
2022/07/28	1	29.60	3	28.70	28.50	-2	2,211	-0.09%
2022/07/26	2	29.85	1	29.20	29.45	1	2,130	0.05%
2022/07/25	16	29.30	8	30.40	30.40	8	2,028	0.39%
2022/07/22	1	28.10	0	0.00	27.65	1	1,935	0.05%
2022/07/20	0	0.00	1	28.20	27.10	-1	1,863	-0.05%
2022/07/19	1	27.65	2	27.30	27.50	-1	1,835	-0.05%
2022/07/18	2	27.38	10	27.90	28.00	-8	1,802	-0.44%
2022/07/15	1	26.00	0	0.00	26.25	1	1,754	0.06%
2022/07/14	0	0.00	4	27.59	28.15	-4	1,684	-0.24%
2022/07/13	3	28.72	5	28.19	29.50	-2	1,568	-0.13%
2022/07/12	20	27.64	0	0.00	29.00	20	1,442	1.39%
2022/07/11	0	0.00	1	26.85	27.00	-1	1,328	-0.08%
2022/07/08	1	26.70	9	27.16	27.00	-8	1,262	-0.63%
2022/07/07	5	25.05	3	25.85	25.85	2	1,126	0.18%
2022/07/06	1	23.40	0	0.00	23.50	1	1,055	0.09%
2022/07/05	2	25.55	3	24.73	25.85	-1	972	-0.10%
2022/07/04	2	24.73	11	24.60	25.85	-9	808	-1.11%
2022/07/01	5	23.20	1	23.80	23.50	4	680	0.59%
2022/06/30	1	22.05	62	21.95	22.60	-61	560	-10.88%
2022/06/29	1	20.60	14	20.19	20.60	-13	431	-3.01%
2022/06/17	2	18.90	0	0.00	18.90	2	384	0.52%
2022/06/13	2	19.15	2	19.75	19.75	0	374	0.00%
2022/06/09	2	19.63	0	0.00	19.60	2	375	0.53%
2022/06/06	6	19.73	0	0.00	19.65	6	374	1.60%
2022/05/26	0	0.00	3	19.05	18.70	-3	362	-0.83%
2022/05/18	2	19.45	0	0.00	19.45	2	318	0.63%
2022/05/13	2	18.93	0	0.00	18.60	2	296	0.67%
2022/05/06	1	18.55	1	18.50	19.00	0	277	0.00%
2022/05/05	1	18.35	0	0.00	18.35	1	275	0.36%
2022/04/22	0	0.00	1	19.35	19.30	-1	265	-0.38%
2022/04/20	2	18.98	0	0.00	18.70	2	238	0.84%
2022/04/13	0	18.95	0	0.00	18.20	0	221	0.00%
2022/04/11	0	0.00	1	18.25	18.40	-1	276	-0.36%
2022/03/25	0	0.00	10	18.10	18.10	-10	391	-2.55%
2022/03/15	0	17.85	0	0.00	17.70	0	487	0.00%
2022/02/09	1	18.45	0	0.00	18.65	1	767	0.13%
2022/01/24	0	0.00	3	17.50	17.50	-3	769	-0.39%
2022/01/10	0	0.00	5	18.45	18.80	-5	781	-0.64%
2021/12/30	0	0.00	3	20.05	20.10	-3	710	-0.42%
2021/12/29	2	19.95	1	20.15	19.85	1	691	0.14%
2021/12/28	5	19.90	0	0.00	19.85	5	664	0.75%
2021/12/27	1	18.80	0	0.00	18.80	1	594	0.17%
2021/12/13	0	0.00	5	18.60	18.50	-5	616	-0.81%
2021/12/10	6	19.47	1	20.10	18.70	5	614	0.81%
2021/12/01	0	0.00	3	18.75	18.60	-3	511	-0.59%
2021/11/24	0	0.00	1	19.10	19.10	-1	511	-0.20%
2021/11/22	3	19.80	0	0.00	19.65	3	470	0.64%
2021/11/17	5	19.88	0	0.00	19.95	5	408	1.22%
2021/11/03	5	17.50	0	0.00	17.55	5	269	1.85%
2021/09/10	1	17.10	0	0.00	17.05	1	705	0.14%
2021/09/07	0	17.50	0	0.00	17.40	0	768	0.00%
2021/08/04	0	0.00	2	19.85	19.75	-2	1,049	-0.19%
2021/07/28	2	20.20	0	0.00	19.30	2	1,014	0.20%
2021/07/23	0	0.00	1	20.25	20.35	-1	974	-0.10%
2021/07/22	0	0.00	1	19.70	19.65	-1	960	-0.10%
2021/07/20	1	19.25	0	0.00	19.25	1	1,088	0.09%
2021/07/19	1	19.50	0	0.00	19.90	1	1,138	0.09%
2021/07/15	0	0.00	2	19.53	19.40	-2	1,237	-0.16%
2021/07/14	1	19.65	1	19.45	19.50	0	1,241	0.00%
2021/07/13	2	20.00	0	0.00	19.40	2	1,227	0.16%
2021/07/09	0	0.00	4	18.88	18.75	-4	1,253	-0.32%
2021/06/28	0	0.00	4	19.50	19.40	-4	1,574	-0.25%
2021/06/25	0	0.00	1	19.55	19.50	-1	1,583	-0.06%
2021/06/24	5	20.10	1	19.75	19.55	4	1,595	0.25%
2021/06/22	0	0.00	2	18.95	19.00	-2	1,605	-0.12%
2021/06/17	2	20.08	0	0.00	20.00	2	1,624	0.12%
2021/06/02	0	0.00	1	19.70	20.00	-1	1,790	-0.06%
2021/05/19	0	0.00	3	17.25	17.75	-3	1,733	-0.17%
2021/05/17	2	15.90	0	0.00	15.60	2	1,738	0.12%
2021/05/13	1	17.00	0	0.00	17.40	1	1,710	0.06%
2021/05/12	1	18.30	0	0.00	17.30	1	1,686	0.06%
2021/05/11	1	19.80	0	0.00	19.10	1	1,660	0.06%
2021/05/03	1	22.60	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	22.95	1	23.20	22.90	0	1,598	0.00%
2021/04/28	2	23.70	0	0.00	23.30	2	1,599	0.13%
2021/04/27	2	22.88	2	24.05	24.20	0	1,594	0.00%
2021/04/26	0	0.00	5	23.25	23.10	-5	1,457	-0.34%
2021/04/23	10	22.81	0	0.00	23.10	10	1,457	0.69%
2021/04/19	6	24.96	0	0.00	24.00	6	1,310	0.46%
2021/04/15	5	25.90	0	0.00	25.70	5	1,276	0.39%
2021/04/14	0	0.00	1	24.40	25.70	-1	1,256	-0.08%
2021/04/12	4	25.98	3	25.75	26.05	1	1,247	0.08%
2021/04/09	1	25.40	5	25.11	25.95	-4	1,216	-0.33%
2021/04/06	2	25.05	0	0.00	25.25	2	1,131	0.18%
2021/04/01	4	25.69	10	25.00	25.25	-6	1,108	-0.54%
2021/03/31	1	23.65	0	0.00	24.10	1	993	0.10%
2021/03/26	11	23.10	0	0.00	23.30	11	979	1.12%
2021/03/24	0	0.00	1	24.00	23.75	-1	979	-0.10%
2021/03/23	0	0.00	5	24.06	23.90	-5	971	-0.51%
2021/03/22	2	24.50	0	0.00	24.60	2	968	0.21%
2021/03/19	3	24.20	0	0.00	24.40	3	967	0.31%
2021/03/18	0	0.00	3	24.10	24.25	-3	971	-0.31%
2021/03/17	0	25.70	2	24.20	24.15	-2	975	-0.20%
2021/03/16	0	23.80	0	0.00	23.90	0	989	0.00%
2021/03/15	3	23.85	1	24.15	24.10	2	1,021	0.20%
2021/03/12	7	23.84	7	23.81	24.00	0	1,021	0.00%
2021/03/11	4	23.54	1	23.50	23.75	3	1,011	0.30%
2021/03/10	10	24.23	10	24.43	24.50	0	996	0.00%
2021/02/25	0	0.00	0.5	23.40	23.50	-0.5	1,270	-0.04%
2021/02/23	1	24.30	0	0.00	24.10	1	1,336	0.07%
2021/02/22	1	25.30	0	0.00	24.65	1	1,356	0.07%
2021/02/17	0	0.00	1	22.70	22.70	-1	1,392	-0.07%
2021/01/28	0	0.00	19	21.89	22.00	-19	1,617	-1.17%
2021/01/21	0	0.00	2	21.35	21.65	-2	1,631	-0.12%
2021/01/19	3	24.08	0	0.00	24.00	3	1,611	0.19%
2021/01/18	0	0.00	2	23.40	23.75	-2	1,611	-0.12%
2021/01/14	19	25.11	1	25.10	24.95	18	1,610	1.12%
2021/01/13	1	25.05	0	0.00	25.00	1	1,622	0.06%
2021/01/08	0	0.00	2	25.45	25.40	-2	1,676	-0.12%
2021/01/04	3	27.00	0	0.00	27.00	3	1,680	0.18%
2020/12/24	1	26.30	1	26.40	26.20	0	1,717	0.00%
2020/12/23	1	26.10	0	0.00	26.10	1	1,734	0.06%
2020/12/21	1	26.60	0	0.00	26.60	1	1,820	0.05%
2020/12/18	1	27.20	0	0.00	27.25	1	1,842	0.05%
2020/12/14	3	26.35	0	0.00	26.60	3	1,941	0.15%
2020/12/11	2.3	26.13	0	0.00	26.30	2.3	1,985	0.12%
2020/12/10	1	27.95	0	0.00	27.10	1	2,064	0.05%
2020/12/09	1	28.00	0	0.00	27.80	1	2,183	0.05%
2020/12/08	2	28.05	0	0.00	28.05	2	2,223	0.09%
2020/12/07	2	28.40	2	28.05	28.15	0	2,292	0.00%
2020/12/04	2	29.00	5	28.82	28.75	-3	2,314	-0.13%
2020/12/03	15	30.29	45	30.59	29.30	-30	2,294	-1.31%
2020/11/24	0	0.00	1	28.95	28.15	-1	2,414	-0.04%
2020/11/20	10	28.35	1	28.30	28.70	9	2,430	0.37%
2020/11/19	0	0.00	3	28.15	28.20	-3	2,408	-0.12%
2020/11/17	2	28.00	3	27.93	28.15	-1	2,480	-0.04%
2020/11/10	1	26.65	0	0.00	26.20	1	2,921	0.03%
2020/11/09	3	27.33	1	27.80	27.10	2	3,255	0.06%
2020/11/06	0	0.00	0.2	26.90	26.35	-0.2	3,287	-0.01%
2020/11/04	0	0.00	1	25.20	25.40	-1	3,234	-0.03%
2020/11/03	0	0.00	1	25.30	25.40	-1	3,260	-0.03%
2020/10/27	1	26.10	0	0.00	26.05	1	3,465	0.03%
2020/10/16	20	25.65	0	0.00	25.55	20	4,499	0.44%
2020/10/14	2	26.50	0	0.00	26.55	2	4,581	0.04%
2020/10/08	1	27.50	0	0.00	27.30	1	4,665	0.02%
2020/10/05	30	26.70	0	0.00	26.90	30	4,842	0.62%
2020/09/30	0	0.00	1	26.80	26.80	-1	4,936	-0.02%
2020/09/29	1	26.80	0	0.00	26.70	1	5,026	0.02%
2020/09/25	2	26.18	2	26.60	26.25	0	5,952	0.00%
2020/09/23	0	0.00	1	28.40	28.25	-1	6,663	-0.02%
2020/09/22	2	28.25	0	0.00	28.25	2	6,990	0.03%
2020/09/18	1	30.30	0	0.00	29.80	1	7,109	0.01%
2020/09/17	0	0.00	2	30.20	29.95	-2	7,144	-0.03%
2020/09/16	0	0.00	1	30.30	29.90	-1	7,134	-0.01%
2020/09/15	4	31.60	2	31.40	30.65	2	7,208	0.03%
2020/09/14	1	31.15	0	0.00	30.70	1	7,299	0.01%
2020/09/11	1	30.00	3.1	30.69	30.25	-2.1	7,170	-0.03%
2020/09/10	0	0.00	3	30.60	29.80	-3	7,122	-0.04%
2020/09/09	1	29.75	2	29.38	29.30	-1	7,078	-0.01%
2020/09/07	1	28.85	0	0.00	28.85	1	7,080	0.01%
2020/09/04	3	30.53	4	29.18	29.95	-1	7,055	-0.01%
2020/09/03	1	30.00	2	30.73	30.10	-1	7,016	-0.01%
2020/09/02	4	29.90	18	30.91	31.10	-14	6,930	-0.20%
2020/09/01	0	0.00	2	28.25	28.30	-2	6,792	-0.03%
2020/08/28	0	0.00	8	27.50	27.45	-8	6,820	-0.12%
2020/08/27	2	27.40	1	28.20	27.40	1	6,824	0.01%
2020/08/26	1	28.00	2	28.23	28.20	-1	6,834	-0.01%
2020/08/25	2	28.18	1	28.30	27.70	1	6,822	0.01%
2020/08/24	10	28.00	1	27.60	27.45	9	6,819	0.13%
2020/08/21	1	26.70	0	0.00	27.75	1	6,827	0.01%
2020/08/20	5	26.44	0	0.00	25.80	5	6,782	0.07%
2020/08/19	2	29.05	0	0.00	28.60	2	6,700	0.03%
2020/08/18	2	31.00	2	30.80	30.85	0	6,735	0.00%
2020/08/17	22	32.39	1	32.85	31.55	21	6,751	0.31%
2020/08/14	1	32.90	3	31.85	31.80	-2	6,747	-0.03%
2020/08/13	14	32.68	17	32.58	33.05	-3	6,606	-0.05%
2020/08/12	3	29.77	21	29.64	30.10	-18	6,279	-0.29%
2020/08/10	1	28.45	0	0.00	27.75	1	6,268	0.02%
2020/08/07	3	27.50	1	27.95	28.20	2	6,290	0.03%
2020/08/06	1	28.30	15	28.62	28.20	-14	6,313	-0.22%
2020/08/05	6	29.20	1	29.10	29.15	5	6,412	0.08%
2020/07/31	5	28.39	0	0.00	28.35	5	6,419	0.08%
2020/07/30	3	27.50	0	0.00	27.75	3	6,375	0.05%
2020/07/29	6	26.38	7	27.04	27.30	-1	6,357	-0.02%
2020/07/28	16	26.66	8	26.93	26.60	8	6,282	0.13%
2020/07/27	4	30.59	4	29.95	28.85	0	6,184	0.00%
2020/07/24	6	32.34	7	33.64	31.80	-1	6,070	-0.02%
2020/07/23	1	31.50	5	32.08	31.20	-4	5,660	-0.07%
2020/07/22	12	32.08	1	32.25	31.75	11	5,608	0.20%
2020/07/21	1	31.75	6	31.63	31.75	-5	5,490	-0.09%
2020/07/20	1	28.50	1	29.25	30.20	0	5,490	0.00%
2020/07/17	0	0.00	1	30.15	29.25	-1	5,456	-0.02%
2020/07/15	1	31.45	2	31.40	29.55	-1	5,381	-0.02%
2020/07/14	3	31.03	1	31.80	30.75	2	5,345	0.04%
2020/07/13	5	32.10	9	31.63	31.50	-4	5,304	-0.08%
2020/07/10	7	31.13	3	31.08	31.50	4	5,255	0.08%
2020/07/09	5	35.39	0	0.00	34.00	5	5,149	0.10%
2020/07/08	5	34.81	8	34.86	35.25	-3	5,049	-0.06%
2020/07/07	22	36.22	14	36.13	35.35	8	4,966	0.16%
2020/07/06	11	34.29	2	35.28	35.30	9	4,304	0.21%
2020/07/03	10.1	31.09	8	31.66	32.10	2.1	4,067	0.05%
2020/07/02	9	28.13	7	28.94	29.20	2	3,614	0.06%
2020/07/01	3	25.00	8.2	26.16	26.55	-5.2	3,275	-0.16%
2020/06/30	2.3	24.46	9	24.28	24.25	-6.7	2,928	-0.23%
2020/06/24	0	0.00	1	23.90	23.30	-1	2,747	-0.04%
2020/06/23	1	23.65	0	0.00	23.05	1	2,692	0.04%
2020/06/18	0	0.00	2	22.25	22.15	-2	2,359	-0.08%
2020/06/17	1	22.40	0	0.00	22.10	1	2,350	0.04%
2020/06/15	2	21.98	0	0.00	21.30	2	2,314	0.09%
2020/06/12	1	20.30	1	20.65	21.10	0	2,282	0.00%
2020/06/10	0	0.00	1	22.10	22.35	-1	2,333	-0.04%
2020/06/08	7	23.62	0	0.00	22.65	7	2,335	0.30%
2020/05/26	1	24.45	0	0.00	24.40	1	2,088	0.05%
2020/05/22	1	23.50	0	0.00	23.50	1	1,933	0.05%
2020/05/21	0	0.00	7	23.36	23.90	-7	1,837	-0.38%
2020/05/20	3	21.80	0	0.00	21.75	3	1,726	0.17%
2020/05/19	0	0.00	2	21.13	21.05	-2	1,722	-0.12%
2020/05/18	5	21.90	2	21.48	20.95	3	1,723	0.17%
2020/05/13	3	23.63	0	0.00	23.90	3	1,555	0.19%
2020/05/12	4	22.63	0	0.00	23.80	4	1,517	0.26%
2020/05/11	2	22.10	2	22.30	22.40	0	1,391	0.00%
2020/05/08	0	0.00	1	20.60	20.40	-1	1,312	-0.08%
2020/05/06	7	19.80	0	0.00	19.95	7	1,284	0.54%
2020/05/05	0	0.00	7	19.78	19.80	-7	1,278	-0.55%
2020/04/30	1	19.25	0	0.00	19.15	1	1,273	0.08%
2020/04/29	0	0.00	10	18.53	18.90	-10	1,251	-0.80%
2020/04/28	6	17.14	1	17.45	17.45	5	1,228	0.41%
2020/04/24	18	16.15	0	0.00	16.10	18	1,224	1.47%
2020/04/23	0	0.00	19	16.56	16.60	-19	1,194	-1.59%
2020/04/22	3	15.05	0	0.00	15.10	3	1,149	0.26%
2020/04/21	0	0.00	3	15.18	15.00	-3	1,177	-0.25%
2020/04/17	0	0.00	1	16.25	16.00	-1	1,257	-0.08%
2020/04/16	5	15.47	0	0.00	15.80	5	1,261	0.40%
2020/04/15	1	15.25	0	0.00	15.20	1	1,253	0.08%
2020/04/14	2	14.85	2	14.80	15.05	0	1,285	0.00%
2020/04/09	1	15.10	7	14.98	14.80	-6	1,574	-0.38%
2020/04/08	1	14.10	0	0.00	14.45	1	1,647	0.06%
2020/04/07	5	13.10	0	0.00	13.15	5	1,951	0.26%
2020/03/20	0	0.00	5	11.25	11.35	-5	2,125	-0.24%
2020/03/19	5	10.80	0	0.00	10.50	5	2,126	0.24%
2020/03/17	5	12.69	34	12.65	12.65	-29	2,135	-1.36%
2020/03/16	1	14.50	1	14.05	14.05	0	2,185	0.00%
2020/03/13	0	0.00	50	15.60	15.60	-50	2,142	-2.33%
2020/03/12	0	0.00	15	17.30	17.30	-15	2,114	-0.71%
2020/03/10	0	0.00	56	19.03	19.40	-56	2,077	-2.70%
2020/03/04	1	19.80	0	0.00	19.80	1	2,075	0.05%
2020/02/27	0	0.00	20	19.75	19.70	-20	2,111	-0.95%
2020/02/13	1	21.35	1	21.15	21.10	0	2,263	0.00%
2020/02/10	0	0.00	5	20.40	20.50	-5	2,299	-0.22%
2020/01/31	0	0.00	2	21.65	21.45	-2	2,600	-0.08%
2020/01/30	0	0.00	202	22.36	22.35	-202	2,811	-7.19%	大賣/鉅額交易
2020/01/20	5	24.85	0	0.00	24.80	5	2,962	0.17%
2020/01/15	352	25.45	2	25.30	25.35	350	3,060	11.44%	大買/鉅額交易
2020/01/14	21	25.38	0.1	25.50	25.65	20.9	3,036	0.69%
2020/01/13	2	24.65	0	0.00	24.65	2	2,964	0.07%
2020/01/10	1	24.65	0	0.00	24.15	1	2,959	0.03%
2020/01/08	0	0.00	9	25.00	24.20	-9	3,003	-0.30%
2020/01/07	5	25.50	0.7	25.20	25.20	4.3	2,965	0.15%
2020/01/06	7	25.30	5	25.70	25.50	2	2,817	0.07%
2020/01/03	5	25.42	0	0.00	25.05	5	2,734	0.18%
2020/01/02	8	25.91	8	25.52	25.75	0	2,654	0.00%
2019/12/31	3	25.12	41	25.00	25.55	-38	2,553	-1.49%
2019/12/30	17	24.13	2	24.10	23.90	15	2,237	0.67%
2019/12/24	1	23.95	5	23.81	23.25	-4	2,250	-0.18%
2019/12/20	1	23.35	0	0.00	23.35	1	2,311	0.04%
2019/12/19	5	23.85	0	0.00	23.40	5	2,438	0.21%
2019/12/18	0	0.00	2	23.10	23.05	-2	2,398	-0.08%
2019/12/13	0	0.00	14	23.31	23.20	-14	2,367	-0.59%
2019/12/12	14	24.09	6	23.43	23.25	8	2,349	0.34%
2019/12/11	7	24.83	2	24.80	24.00	5	2,311	0.22%
2019/12/06	1	24.10	1	23.90	23.80	0	2,190	0.00%
2019/12/04	0	0.00	5	24.20	24.15	-5	2,186	-0.23%
2019/12/02	5	23.60	0	0.00	23.60	5	2,178	0.23%
2019/11/22	0	0.00	4	25.14	24.85	-4	2,135	-0.19%
2019/11/21	5	24.76	0	0.00	24.75	5	2,131	0.23%
2019/11/20	1	24.85	1	24.50	24.80	0	2,110	0.00%
2019/11/19	2	25.58	1	25.85	25.50	1	2,120	0.05%
2019/11/18	1	25.15	1	25.60	24.90	0	2,062	0.00%
2019/11/14	0	0.00	2	24.90	24.60	-2	2,032	-0.10%
2019/11/13	0	0.00	1	25.25	25.10	-1	2,016	-0.05%
2019/11/11	1	23.90	0	0.00	23.45	1	1,949	0.05%
2019/11/08	0	0.00	15	24.66	24.95	-15	1,925	-0.78%
2019/11/07	5	25.00	14	24.84	24.50	-9	1,905	-0.47%
2019/11/06	20	25.45	0	0.00	25.15	20	1,866	1.07%
2019/11/05	6	26.53	2	26.83	26.35	4	1,813	0.22%
2019/11/04	2	27.70	3	27.90	27.60	-1	1,767	-0.06%
2019/11/01	0	0.00	23	26.17	27.45	-23	1,654	-1.39%
2019/10/31	3	25.58	1	25.65	25.60	2	1,565	0.13%
2019/10/30	8	25.93	11	26.38	26.40	-3	1,532	-0.20%
2019/10/29	30	26.10	5	26.58	25.85	25	1,464	1.71%
2019/10/28	2	24.65	10	24.47	25.95	-8	1,234	-0.65%
2019/10/25	8	23.86	0	0.00	23.60	8	1,054	0.76%
2019/10/22	0	0.00	2	22.75	22.55	-2	940	-0.21%
2019/10/17	2	23.10	0	0.00	23.10	2	928	0.22%
2019/10/16	0	0.00	3	21.80	21.55	-3	848	-0.35%
2019/10/03	0	0.00	1	22.75	22.75	-1	849	-0.12%
2019/10/02	0	0.00	1	22.80	22.60	-1	843	-0.12%
2019/09/26	3	22.60	0	0.00	22.30	3	833	0.36%
2019/09/25	4	22.69	3	22.52	22.30	1	787	0.13%
2019/09/24	1	22.20	0	0.00	22.75	1	705	0.14%
2019/09/06	0	0.00	1	21.30	21.05	-1	678	-0.15%
2019/09/04	1	21.15	0	0.00	21.10	1	681	0.15%
2019/08/28	0	0.00	1	20.15	20.25	-1	638	-0.16%
2019/08/27	1	20.15	0	0.00	20.15	1	636	0.16%
2019/08/22	1	21.05	1	20.90	21.25	0	619	0.00%
2019/08/16	1	20.10	1	20.05	19.80	0	589	0.00%
2019/08/15	0	0.00	3	19.53	19.90	-3	588	-0.51%
2019/08/08	2	19.63	2	19.70	19.95	0	607	0.00%
2019/07/26	0	0.00	1	23.05	23.00	-1	587	-0.17%
2019/07/23	0	0.00	3	22.80	22.75	-3	572	-0.52%
2019/07/22	0	0.00	5	21.76	21.85	-5	558	-0.90%
2019/07/10	7	23.10	2	22.95	22.15	5	602	0.83%
2019/07/05	4	22.60	5	23.09	22.70	-1	606	-0.16%
2019/07/02	2	21.30	0	0.00	21.15	2	570	0.35%
2019/06/25	0	0.00	1	20.60	20.65	-1	601	-0.17%
2019/06/24	0	0.00	2	20.50	20.20	-2	607	-0.33%
2019/06/21	2	21.13	0	0.00	20.95	2	609	0.33%
2019/06/20	0	0.00	2	21.38	21.30	-2	633	-0.32%
2019/06/18	0	0.00	3	21.05	21.05	-3	702	-0.43%
2019/06/17	4	21.44	0	0.00	21.20	4	710	0.56%
2019/06/14	1	21.70	2	21.60	21.75	-1	698	-0.14%
2019/06/12	1	20.15	0	0.00	20.15	1	704	0.14%
2019/05/20	1	19.00	0	0.00	18.90	1	1,409	0.07%
2019/05/14	1	19.50	0	0.00	20.15	1	1,406	0.07%
2019/05/07	1	22.65	0	0.00	22.20	1	1,436	0.07%
2019/04/26	0	0.00	1	23.60	23.00	-1	1,429	-0.07%
2019/04/25	0	0.00	1	24.05	23.85	-1	1,427	-0.07%
2019/04/23	2	24.85	0	0.00	24.40	2	1,436	0.14%
2019/04/18	0	0.00	1	25.85	25.15	-1	1,458	-0.07%
2019/04/17	0	0.00	1	26.05	25.50	-1	1,496	-0.07%
2019/04/16	1	25.75	0	0.00	25.80	1	1,506	0.07%
2019/04/15	1	26.20	0	0.00	25.40	1	1,551	0.06%
2019/04/12	2	25.40	0	0.00	25.30	2	1,556	0.13%
2019/04/09	1	26.25	0	0.00	26.10	1	1,669	0.06%
2019/03/27	0	0.00	2	26.20	25.85	-2	1,688	-0.12%
2019/03/25	3	25.18	0	0.00	25.15	3	1,669	0.18%
2019/03/21	0	0.00	4	28.15	27.65	-4	1,621	-0.25%
2019/03/18	0	0.00	1	28.00	27.80	-1	1,586	-0.06%
2019/03/14	0	0.00	10	27.45	27.15	-10	1,600	-0.62%
2019/03/08	1	27.30	0	0.00	27.45	1	1,661	0.06%
2019/03/07	0	0.00	1	28.20	27.85	-1	1,644	-0.06%
2019/03/06	4	27.40	0	0.00	27.65	4	1,588	0.25%
2019/02/26	0	0.00	7	28.95	28.10	-7	1,509	-0.46%
2019/02/25	7	27.79	0	0.00	28.50	7	1,456	0.48%
2019/02/22	1	27.65	0	0.00	27.15	1	1,379	0.07%
2019/02/21	17	26.72	7	26.92	27.15	10	1,278	0.78%
2019/02/20	2	24.25	7	24.94	24.95	-5	1,096	-0.46%
2019/02/12	0	0.00	5	23.31	23.25	-5	1,025	-0.49%
2019/02/11	1	22.60	3	22.98	22.95	-2	1,045	-0.19%
2019/01/30	0	0.00	10	22.60	22.55	-10	1,042	-0.96%
2019/01/29	0	0.00	3	22.53	22.50	-3	1,039	-0.29%
2019/01/28	6	22.79	1	23.25	22.60	5	1,031	0.48%
2019/01/23	2	21.75	3	21.70	21.95	-1	1,014	-0.10%
2019/01/22	1	22.30	10	22.30	21.80	-9	1,018	-0.88%
2019/01/21	0	0.00	3	21.85	21.80	-3	1,011	-0.30%
2019/01/18	2	21.95	2	22.35	21.85	0	1,009	0.00%
2019/01/17	5	22.60	2	22.30	22.25	3	1,015	0.30%
2019/01/15	1	22.90	0	0.00	22.70	1	1,001	0.10%
2019/01/14	0	0.00	5	22.20	22.25	-5	986	-0.51%
2019/01/11	0	0.00	10	22.75	22.65	-10	980	-1.02%
2019/01/09	11	23.99	1	24.70	22.90	10	942	1.06%
2019/01/08	11	23.73	1	23.25	23.50	10	895	1.12%
2019/01/07	1	24.00	7	24.25	23.90	-6	880	-0.68%
2019/01/04	0	0.00	1	23.10	23.00	-1	827	-0.12%
2019/01/03	11	23.13	6	23.56	23.00	5	812	0.62%
2019/01/02	1	23.10	0	0.00	23.55	1	771	0.13%
2018/12/25	0	0.00	1	21.65	21.80	-1	670	-0.15%
2018/12/24	3	21.95	1	21.10	22.15	2	633	0.32%
2018/12/22	1	20.15	0	0.00	20.15	1	588	0.17%
2018/12/21	0	0.00	3	19.70	20.20	-3	595	-0.50%
2018/12/19	2	20.20	0	0.00	20.10	2	593	0.34%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/17	0	0.00	1	21.20	20.95	-1	588	-0.17%
2018/12/14	0	0.00	1	21.15	21.35	-1	584	-0.17%
2018/12/13	1	21.90	0	0.00	21.75	1	577	0.17%
2018/12/12	0	0.00	2	21.23	21.25	-2	552	-0.36%
2018/12/07	7	20.94	0	0.00	21.10	7	496	1.41%
2018/12/06	6	20.60	0	0.00	19.45	6	466	1.29%
2018/12/05	0	0.00	3	21.82	21.40	-3	454	-0.66%
2018/12/04	2	21.58	0	0.00	21.50	2	409	0.49%
2018/11/27	0	0.00	1	18.50	18.65	-1	363	-0.27%
2018/11/23	3	18.10	0	0.00	18.10	3	361	0.83%
2018/11/22	2	18.00	5	18.40	18.00	-3	358	-0.84%
2018/11/19	4	18.03	0	0.00	17.90	4	354	1.13%
2018/11/16	0	0.00	1	17.55	17.50	-1	365	-0.27%
2018/11/15	1	17.65	0	0.00	17.10	1	366	0.27%
2018/11/12	0	0.00	3	17.57	17.70	-3	376	-0.80%
2018/11/08	0	0.00	5	18.30	18.50	-5	354	-1.41%
2018/11/07	0	0.00	1	16.85	16.85	-1	328	-0.30%
2018/11/02	1	16.20	0	0.00	16.25	1	340	0.29%
2018/10/31	1	16.00	0	0.00	16.15	1	344	0.29%
2018/10/30	0	0.00	1	15.55	15.80	-1	343	-0.29%
2018/10/29	0	0.00	3	15.35	15.35	-3	338	-0.89%
2018/10/26	1	15.15	5	15.30	15.15	-4	337	-1.18%
2018/10/25	1	15.55	4	16.75	15.55	-3	336	-0.89%
2018/10/23	1	17.00	0	0.00	17.10	1	324	0.31%
2018/10/22	1	16.80	1	17.20	17.25	0	324	0.00%
2018/10/19	1	16.70	0	0.00	16.70	1	327	0.31%
2018/10/12	5	16.75	0	0.00	16.45	5	349	1.43%
2018/10/11	2	17.30	0	0.00	17.30	2	391	0.51%
2018/10/08	1	19.80	0	0.00	19.80	1	379	0.26%
2018/10/05	2	19.70	2	20.00	19.70	0	388	0.00%
2018/10/04	1	20.10	2	20.15	20.10	-1	388	-0.26%
2018/10/02	0	0.00	1	20.75	20.85	-1	401	-0.25%
2018/10/01	0	0.00	1	20.80	20.70	-1	406	-0.25%
2018/09/28	12	21.28	0	0.00	20.65	12	416	2.88%
2018/09/27	0	0.00	1	20.05	20.40	-1	425	-0.23%
2018/09/26	0	0.00	1	20.10	20.05	-1	431	-0.23%
2018/09/21	2	20.20	0	0.00	20.20	2	538	0.37%
2018/09/18	0	0.00	1	20.55	20.60	-1	601	-0.17%
2018/09/17	0	0.00	1	20.65	20.75	-1	605	-0.17%
2018/09/14	0	0.00	1	21.05	21.10	-1	608	-0.16%
2018/09/13	4	20.11	0	0.00	20.00	4	615	0.65%
2018/09/07	1	21.30	1	22.10	21.30	0	669	0.00%
2018/09/05	0	0.00	1	22.45	22.45	-1	721	-0.14%
2018/09/03	0	0.00	3	22.90	22.50	-3	819	-0.37%
2018/08/31	1	22.95	1	22.30	22.85	0	949	0.00%
2018/08/30	2	22.78	0	0.00	22.75	2	971	0.21%
2018/08/29	0	0.00	1	22.55	22.55	-1	1,032	-0.10%
2018/08/24	0	0.00	2	22.35	21.90	-2	1,299	-0.15%
2018/08/21	2	21.00	0	0.00	21.20	2	1,320	0.15%
2018/08/16	2	22.45	0	0.00	22.25	2	1,342	0.15%
2018/08/15	2	22.65	1	23.15	22.55	1	1,341	0.07%
2018/08/13	0	0.00	3	24.05	22.70	-3	1,351	-0.22%
2018/08/10	1	24.60	5	24.20	24.20	-4	1,342	-0.30%
2018/08/01	0	0.00	5	25.95	25.70	-5	1,354	-0.37%
2018/07/30	5	25.90	0	0.00	25.45	5	1,363	0.37%
2018/07/23	1	25.65	1	25.90	25.60	0	1,382	0.00%
2018/07/20	0	0.00	1	27.00	26.55	-1	1,380	-0.07%
2018/07/18	1	26.40	0	0.00	26.40	1	1,374	0.07%
2018/07/13	4	26.00	2	26.25	25.85	2	1,324	0.15%
2018/07/12	2	25.78	0	0.00	25.70	2	1,321	0.15%
2018/07/11	2	25.58	2	25.10	25.45	0	1,340	0.00%
2018/07/09	0	0.00	1	26.05	26.00	-1	1,332	-0.08%
2018/07/05	0	0.00	2	25.80	25.60	-2	1,355	-0.15%
2018/07/03	0	0.00	3	27.03	26.25	-3	1,343	-0.22%
2018/07/02	7	29.33	2	28.88	27.50	5	1,337	0.37%
2018/06/29	2	27.38	0	0.00	28.20	2	1,264	0.16%
2018/06/26	1	25.80	0	0.00	25.75	1	1,261	0.08%
2018/06/22	1	26.80	2	26.50	26.75	-1	1,383	-0.07%
2018/06/21	3	26.63	1	26.45	26.45	2	1,377	0.15%
2018/06/20	2	27.20	10	27.25	26.80	-8	1,375	-0.58%
2018/06/19	0	0.00	1	29.35	28.10	-1	1,370	-0.07%
2018/06/15	0	0.00	1	29.65	29.35	-1	1,359	-0.07%
2018/06/14	0	0.00	1	29.85	29.25	-1	1,349	-0.07%
2018/06/13	2	29.65	0	0.00	29.65	2	1,335	0.15%
2018/06/12	10	31.75	1	31.15	30.60	9	1,302	0.69%
2018/06/08	5	31.27	0	0.00	30.70	5	1,223	0.41%
2018/06/07	0	0.00	20	29.70	29.45	-20	1,097	-1.82%
2018/06/06	21	30.30	0	0.00	30.10	21	1,089	1.93%
2018/06/05	0	0.00	1	29.30	29.50	-1	1,049	-0.10%
2018/06/04	11	28.96	20	29.49	30.60	-9	993	-0.91%
2018/06/01	5	27.20	6	27.55	28.05	-1	854	-0.12%
2018/05/31	2	26.20	0	0.00	25.50	2	804	0.25%
2018/05/30	0	0.00	1	26.10	25.80	-1	799	-0.13%
2018/05/29	1	26.80	0	0.00	26.85	1	792	0.13%
2018/05/28	0	0.00	1	26.00	27.05	-1	769	-0.13%
2018/05/25	0	0.00	2	24.65	24.60	-2	740	-0.27%
2018/05/14	0	0.00	4	24.06	23.95	-4	819	-0.49%
2018/04/27	1	24.55	0	0.00	23.70	1	1,038	0.10%
2018/04/25	1	25.90	0	0.00	26.05	1	1,025	0.10%
2018/04/24	0	0.00	1	26.15	26.40	-1	1,027	-0.10%
2018/04/20	1	26.70	0	0.00	26.90	1	1,036	0.10%
2018/04/17	0	0.00	12	27.45	26.75	-12	1,084	-1.11%
2018/04/16	0	0.00	2	28.45	27.90	-2	1,081	-0.18%
2018/04/13	0	0.00	1	28.75	28.40	-1	1,088	-0.09%
2018/04/12	0	0.00	1	28.70	28.70	-1	1,097	-0.09%
2018/04/11	4	29.20	4	29.11	29.10	0	1,103	0.00%
2018/04/03	1	28.00	0	0.00	28.00	1	1,128	0.09%
2018/03/31	3	29.57	0	0.00	29.35	3	1,132	0.26%
2018/03/30	10	30.13	0	0.00	29.25	10	1,161	0.86%
2018/03/28	5	30.73	12	30.79	30.80	-7	1,362	-0.51%
2018/03/27	0	0.00	6	30.01	30.55	-6	1,417	-0.42%
2018/03/22	0	0.00	2	29.35	28.95	-2	1,480	-0.14%
2018/03/21	0	0.00	1	29.35	29.05	-1	1,477	-0.07%
2018/03/20	0	0.00	8	29.04	29.10	-8	1,499	-0.53%
2018/03/19	6	29.32	0	0.00	29.20	6	1,543	0.39%
2018/02/22	1	29.95	0	0.00	29.60	1	2,953	0.03%
2018/02/21	4	29.79	0	0.00	29.95	4	2,939	0.14%
2018/02/02	1	35.30	0	0.00	34.90	1	2,883	0.03%
2018/02/01	4	36.30	4	36.81	36.05	0	2,876	0.00%
2018/01/31	6	35.76	10	36.38	36.60	-4	2,849	-0.14%
2018/01/30	2	35.30	6	35.48	35.35	-4	2,811	-0.14%
2018/01/29	1	35.20	2	35.60	35.70	-1	2,777	-0.04%
2018/01/26	3	35.27	3	35.55	35.15	0	2,757	0.00%