華星光 (4979)-永豐金-竹科券商分點個股進出

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
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
2,120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－永豐金-竹科券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-竹科券商分點個股進出
永豐金-竹科券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	1	121.00	120.00	-1	6,445	-0.02%
2024/05/02	2.2	118.45	49.5	118.21	118.00	-47.3	6,453	-0.73%
2024/04/30	44.4	121.18	3.1	121.00	121.50	41.3	6,500	0.64%
2024/04/29	8.1	120.69	5	117.80	120.00	3.1	6,604	0.05%
2024/04/26	3	118.66	7.3	117.73	115.00	-4.3	6,617	-0.07%
2024/04/25	6	117.82	0	0.00	114.00	6	6,690	0.09%
2024/04/24	6	114.50	0.2	114.50	115.00	5.8	6,937	0.08%
2024/04/23	0	0.00	2	114.50	112.50	-2	7,059	-0.03%
2024/04/22	4	111.63	5.3	113.54	111.00	-1.3	7,104	-0.02%
2024/04/19	0	0.00	5	115.00	118.00	-5	7,153	-0.07%
2024/04/18	6	119.68	3.1	119.19	122.00	3	7,281	0.04%
2024/04/17	2.1	116.71	2.2	117.27	118.50	-0.1	7,544	0.00%
2024/04/16	16	110.09	14.7	111.19	108.00	1.3	7,667	0.02%
2024/04/15	3.2	119.62	0	0.00	119.50	3.2	7,601	0.04%
2024/04/12	0	0.00	0	128.00	126.50	0	7,661	0.00%
2024/04/11	2	127.50	1.2	128.07	126.50	0.9	7,811	0.01%
2024/04/10	9	130.45	19.1	129.36	131.00	-10	7,845	-0.13%
2024/04/09	3	123.67	0	0.00	123.00	3	7,839	0.04%
2024/04/08	4	124.88	0	0.00	123.50	4	7,997	0.05%
2024/04/03	0	128.50	0	129.00	127.00	0	8,132	0.00%
2024/04/02	3	127.84	2	128.50	130.50	1	8,341	0.01%
2024/04/01	4	127.01	8	127.00	129.00	-4	8,479	-0.05%
2024/03/29	4.1	124.01	16	123.91	124.00	-11.9	8,603	-0.14%
2024/03/28	4	121.63	75	119.00	122.00	-71	8,650	-0.82%
2024/03/27	42.4	121.49	54.2	122.35	120.50	-11.8	8,756	-0.13%
2024/03/26	12.5	131.66	69	132.28	130.00	-56.5	8,752	-0.65%
2024/03/25	4	143.13	5.3	142.93	144.00	-1.3	8,709	-0.01%
2024/03/22	3	139.50	0.2	141.00	139.00	2.8	8,783	0.03%
2024/03/21	5.6	138.50	2.2	138.58	138.00	3.4	8,806	0.04%
2024/03/20	4.4	144.44	11.1	147.57	141.00	-6.6	8,816	-0.07%
2024/03/19	0.1	149.29	0	0.00	147.00	0.1	8,862	0.00%
2024/03/18	4	148.25	1	148.50	148.00	3	8,978	0.03%
2024/03/15	3	147.84	0	0.00	148.50	3	9,251	0.03%
2024/03/14	6	148.67	3	149.33	147.50	3	9,831	0.03%
2024/03/13	9	153.33	5	151.60	151.50	4	10,057	0.04%
2024/03/12	0	154.72	0	0.00	154.50	0	9,991	0.00%
2024/03/11	5	149.22	1	154.00	154.50	4	10,105	0.04%
2024/03/08	5.4	148.90	8.3	147.71	148.50	-2.9	10,127	-0.03%
2024/03/07	8.1	160.92	16.3	164.28	155.00	-8.2	10,062	-0.08%
2024/03/06	9.1	159.34	10	158.00	158.00	-0.9	10,002	-0.01%
2024/03/05	15	164.53	5	162.70	162.00	10	10,160	0.10%
2024/03/04	9	165.94	15	164.83	164.50	-6	10,361	-0.06%
2024/03/01	5	156.90	4	157.13	156.00	1	10,240	0.01%
2024/02/29	3	155.01	6.1	155.69	156.00	-3.1	10,254	-0.03%
2024/02/27	35.5	165.73	42.1	166.93	157.00	-6.6	10,264	-0.06%
2024/02/26	21.1	168.72	4.1	169.14	169.00	17	10,059	0.17%
2024/02/23	9	166.39	18.1	166.81	165.00	-9.1	9,991	-0.09%
2024/02/22	23	162.12	118	161.53	162.50	-95	10,087	-0.94%	大賣/
2024/02/21	32	167.59	22.2	168.35	164.50	9.8	9,981	0.10%
2024/02/20	11	159.59	24.5	163.31	161.00	-13.5	9,819	-0.14%
2024/02/19	12.5	153.28	14.2	155.21	155.00	-1.7	9,389	-0.02%
2024/02/16	100	150.66	0	0.00	151.00	100	9,275	1.08%
2024/02/15	6	148.58	5.1	149.12	149.50	0.9	9,195	0.01%
2024/02/05	2	145.00	93	145.77	144.50	-91	9,111	-1.00%
2024/02/02	1.5	148.49	1	147.00	145.00	0.5	9,144	0.01%
2024/02/01	3.1	146.84	4	146.50	146.00	-1	9,201	-0.01%
2024/01/31	2	144.25	0	145.00	144.00	2	9,189	0.02%
2024/01/30	1.5	142.84	3	143.83	143.50	-1.5	9,159	-0.02%
2024/01/29	5	142.50	5	141.70	141.50	0	9,156	0.00%
2024/01/26	3	140.33	1	140.00	140.00	2	9,187	0.02%
2024/01/25	2.3	141.94	2	143.50	140.00	0.3	9,200	0.00%
2024/01/24	1	143.01	5	145.50	143.00	-4	9,279	-0.04%
2024/01/23	13	145.58	6	146.58	145.50	7	9,467	0.07%
2024/01/22	4	141.63	7	141.43	142.50	-3	9,501	-0.03%
2024/01/19	6.1	139.25	8.1	139.82	139.00	-2	9,717	-0.02%
2024/01/18	21.7	141.60	9.1	142.37	138.50	12.6	9,821	0.13%
2024/01/17	15.2	151.41	13	153.15	150.00	2.2	9,799	0.02%
2024/01/16	2.2	151.34	0	0.00	149.50	2.2	10,251	0.02%
2024/01/15	11	153.36	23.1	152.98	151.00	-12.1	10,264	-0.12%
2024/01/12	5.3	153.31	15.3	152.74	151.00	-9.9	10,324	-0.10%
2024/01/11	31	152.10	46.4	151.49	155.00	-15.3	10,410	-0.15%
2024/01/10	8.3	143.26	15	140.04	143.50	-6.7	10,287	-0.07%
2024/01/09	14.4	140.07	5.2	144.28	138.50	9.2	10,458	0.09%
2024/01/08	8.2	142.98	33.2	142.62	141.00	-25.1	10,711	-0.23%
2024/01/05	30	145.62	15.2	145.30	143.00	14.9	11,319	0.13%
2024/01/04	6	139.84	0.2	142.00	141.00	5.9	11,466	0.05%
2024/01/03	21	140.41	3.3	140.68	139.00	17.8	11,586	0.15%
2024/01/02	3.2	140.77	16.2	139.40	140.50	-12.9	11,620	-0.11%
2023/12/29	5.7	144.13	1	144.01	144.00	4.6	11,662	0.04%
2023/12/28	29	153.23	33.5	151.05	146.00	-4.5	11,708	-0.04%
2023/12/27	16.1	162.19	4	158.50	157.00	12.1	11,662	0.10%
2023/12/26	6.6	159.62	8	160.00	165.00	-1.4	11,805	-0.01%
2023/12/25	1.3	166.00	5.3	165.49	162.00	-4	11,891	-0.03%
2023/12/22	28.6	169.43	7	169.93	168.50	21.6	12,316	0.18%
2023/12/21	11.2	173.09	26.2	174.41	174.00	-15	12,485	-0.12%
2023/12/20	12.1	171.29	16	172.13	172.50	-3.9	12,573	-0.03%
2023/12/19	18	164.34	9.3	164.66	167.00	8.7	12,762	0.07%
2023/12/18	9.3	159.90	2	159.75	161.00	7.3	13,028	0.06%
2023/12/15	5	163.80	1	163.00	163.00	4	13,440	0.03%
2023/12/14	8.1	168.79	5	167.10	166.50	3.1	14,011	0.02%
2023/12/13	8	167.69	13.2	167.02	165.50	-5.2	14,488	-0.04%
2023/12/12	13	172.92	19	172.08	169.50	-6	14,375	-0.04%
2023/12/11	37	182.82	33.5	181.90	178.50	3.5	14,695	0.02%
2023/12/08	27	175.65	16.1	177.25	177.50	10.9	14,104	0.08%
2023/12/07	4.1	172.00	2	171.25	172.00	2.1	13,825	0.01%
2023/12/06	5.6	171.87	8	171.81	172.00	-2.4	13,774	-0.02%
2023/12/05	3	173.83	5	170.60	174.50	-2	13,622	-0.01%
2023/12/04	10	173.05	13	171.50	170.50	-3	13,532	-0.02%
2023/12/01	5.5	171.02	8	170.31	171.00	-2.6	13,401	-0.02%
2023/11/30	10	171.65	18.1	173.01	174.00	-8.1	13,284	-0.06%
2023/11/29	9	167.28	18.3	166.25	167.00	-9.3	13,092	-0.07%
2023/11/28	9.1	158.00	1.4	157.23	158.00	7.7	12,814	0.06%
2023/11/27	3.1	158.56	1	157.50	158.50	2.1	12,786	0.02%
2023/11/24	17.1	163.15	6	162.25	161.00	11.1	12,997	0.09%
2023/11/22	3.4	167.42	8	167.13	165.50	-4.7	13,298	-0.04%
2023/11/21	27.3	170.22	37.3	173.10	170.00	-10	13,415	-0.07%
2023/11/20	7	161.93	5	160.00	158.50	2	13,478	0.01%
2023/11/17	36.5	161.46	10.1	164.18	160.00	26.4	13,757	0.19%
2023/11/16	12.6	169.88	0	0.00	170.00	12.6	13,955	0.09%
2023/11/15	14.7	172.18	29	169.93	171.00	-14.3	13,951	-0.10%
2023/11/14	6.2	173.25	0	0.00	176.50	6.2	13,895	0.04%
2023/11/13	6	170.75	11.2	169.32	174.00	-5.2	13,897	-0.04%
2023/11/10	4.5	171.66	0.1	174.50	172.00	4.5	13,881	0.03%
2023/11/09	1.4	174.37	2	174.00	181.50	-0.6	13,838	0.00%
2023/11/08	0	0.00	1	185.00	185.00	-1	13,719	-0.01%
2023/11/07	6	178.75	1.1	175.11	178.00	4.9	13,695	0.04%
2023/11/06	7	172.50	2	172.24	176.00	5	13,672	0.04%
2023/11/03	3	172.99	4.1	171.26	168.50	-1	13,643	-0.01%
2023/11/02	0.1	163.73	6	166.08	168.00	-5.9	13,617	-0.04%
2023/11/01	8	157.44	6.2	163.76	166.00	1.8	13,635	0.01%
2023/10/31	4.1	157.22	5	159.90	153.50	-1	13,517	-0.01%
2023/10/30	5	157.80	2.1	160.19	160.00	2.9	13,589	0.02%
2023/10/27	15	157.90	11.9	157.44	156.00	3.1	13,992	0.02%
2023/10/26	9	154.00	7.3	155.01	152.50	1.7	14,340	0.01%
2023/10/25	20.1	154.77	15	154.27	152.50	5.1	14,533	0.03%
2023/10/24	27	159.24	20	159.40	158.00	7	14,860	0.05%
2023/10/23	1.1	153.14	3	152.83	154.00	-1.9	14,338	-0.01%
2023/10/20	10	152.15	15	151.90	152.50	-5	14,326	-0.03%
2023/10/19	15	156.47	10	155.60	155.50	5	14,217	0.04%
2023/10/18	10	153.40	11.2	153.42	156.00	-1.2	13,995	-0.01%
2023/10/17	18.1	157.89	17.4	156.63	152.50	0.7	13,801	0.01%
2023/10/16	16.2	156.26	22.1	156.17	156.50	-5.9	13,476	-0.04%
2023/10/13	19.2	157.63	19.3	155.96	151.50	-0.1	13,271	0.00%
2023/10/12	2	141.00	18	151.45	153.00	-16	12,622	-0.13%
2023/10/11	4	139.00	5	140.40	139.50	-1	12,368	-0.01%
2023/10/06	2.1	138.60	7	140.00	138.50	-4.9	12,263	-0.04%
2023/10/05	27	140.93	10.6	139.24	138.50	16.4	12,195	0.13%
2023/10/04	14	139.96	16	140.13	141.50	-2	12,040	-0.02%
2023/10/03	7.5	138.14	3.5	137.64	137.00	4	12,275	0.03%
2023/10/02	9.3	143.68	18.1	139.72	138.00	-8.7	12,863	-0.07%
2023/09/28	6	145.33	3	144.49	143.00	3	13,267	0.02%
2023/09/27	28.3	139.38	40	140.93	144.00	-11.7	13,517	-0.09%
2023/09/26	15.1	134.07	14	135.43	134.50	1.1	13,603	0.01%
2023/09/25	23.1	129.54	24	130.77	133.00	-0.9	13,526	-0.01%
2023/09/22	36	129.31	32	128.39	133.00	4	13,849	0.03%
2023/09/21	34	126.56	32	127.75	125.50	2	14,184	0.01%
2023/09/20	16.2	128.64	18	130.31	131.00	-1.8	14,044	-0.01%
2023/09/19	17	138.47	24	130.90	128.00	-7.1	13,901	-0.05%
2023/09/18	20.1	145.02	11.1	146.51	142.00	9	13,496	0.07%
2023/09/15	3	157.50	0.1	157.50	157.50	3	13,461	0.02%
2023/09/14	28.2	177.42	27	178.78	175.00	1.1	13,913	0.01%
2023/09/13	1	173.00	3	173.83	175.00	-2	13,586	-0.01%
2023/09/08	0	0.00	2	168.00	168.00	-2	14,773	-0.01%
2023/09/05	0	0.00	2	166.25	167.00	-2	16,290	-0.01%
2023/09/04	0	0.00	3	160.00	168.00	-3	16,634	-0.02%
2023/08/30	10	158.95	4	157.75	157.00	6	18,058	0.03%
2023/08/29	27	158.93	15	157.97	160.00	12	18,805	0.06%
2023/08/28	4	148.25	6.1	150.22	150.00	-2.1	19,221	-0.01%
2023/08/25	7	163.50	6	161.33	157.00	1	19,358	0.01%
2023/08/24	14	171.96	9	172.33	174.00	5	19,910	0.03%
2023/08/23	27	167.24	29	168.22	166.00	-2	20,112	-0.01%
2023/08/22	6	170.33	5	167.80	160.00	1	20,234	0.00%
2023/08/17	0	0.00	1	174.00	173.50	-1	20,017	0.00%
2023/08/16	0	0.00	1	161.00	167.00	-1	20,088	0.00%
2023/08/15	0	0.00	3	156.83	158.50	-3	20,242	-0.01%
2023/08/08	2	145.50	0.1	145.50	148.00	1.9	20,561	0.01%
2023/08/07	1	153.00	3.5	146.50	151.00	-2.5	20,689	-0.01%
2023/08/04	1	139.50	0	0.00	139.50	1	20,914	0.00%
2023/08/02	21	166.34	32	160.09	155.00	-11	21,105	-0.05%
2023/08/01	35	177.51	65.9	174.84	172.00	-30.9	20,906	-0.15%
2023/07/31	68.5	196.82	33.1	194.74	179.00	35.4	20,525	0.17%
2023/07/28	13	191.62	18.3	194.74	198.50	-5.3	20,047	-0.03%
2023/07/27	35.3	183.14	21	183.90	180.50	14.3	19,880	0.07%
2023/07/26	9	178.89	8.3	181.98	179.00	0.7	19,433	0.00%
2023/07/25	13.3	184.49	2.2	178.52	177.00	11.1	19,656	0.06%
2023/07/24	0.1	183.80	1.2	185.83	187.00	-1.1	19,780	-0.01%
2023/07/21	6	168.00	2.2	175.87	177.50	3.9	19,954	0.02%
2023/07/20	0.1	167.50	3	168.83	169.50	-2.9	20,169	-0.01%
2023/07/19	2	153.75	12.2	150.95	154.50	-10.2	20,258	-0.05%
2023/07/18	4.2	156.02	3.4	151.50	151.50	0.9	20,636	0.00%
2023/07/17	3.2	172.26	1.6	165.39	168.00	1.6	20,891	0.01%
2023/07/14	2.1	168.26	5	169.00	171.00	-2.9	21,644	-0.01%
2023/07/13	2.7	157.75	1	163.50	155.50	1.7	21,909	0.01%
2023/07/12	0	0.00	3	144.50	149.00	-3	21,976	-0.01%
2023/07/11	14.8	139.50	8.3	142.09	140.00	6.5	22,120	0.03%
2023/07/10	20.6	146.42	15	145.66	135.50	5.6	22,570	0.03%
2023/07/07	16	134.41	120.1	134.15	139.50	-104.1	22,534	-0.46%	大賣/鉅額交易
2023/07/06	80.1	131.57	49.2	130.39	127.00	31	22,047	0.14%
2023/07/05	13	127.69	6	126.00	125.50	7	21,434	0.03%
2023/07/04	22.1	120.20	15	124.07	125.50	7.1	21,112	0.03%
2023/07/03	11	110.05	14.6	112.28	114.50	-3.6	20,806	-0.02%
2023/06/30	21.2	100.59	22	101.32	104.50	-0.8	20,712	0.00%
2023/06/29	37	98.43	35	98.58	98.70	2	20,341	0.01%
2023/06/28	4	95.45	77	94.46	97.90	-73	19,893	-0.37%
2023/06/27	12.1	88.10	32.1	88.10	89.00	-20	20,094	-0.10%
2023/06/26	28	89.86	11.1	88.69	90.10	16.9	19,866	0.09%
2023/06/21	87.2	91.07	14	91.24	92.20	73.2	19,708	0.37%
2023/06/20	43	86.83	16	87.02	88.60	27	19,208	0.14%
2023/06/19	22.1	89.48	9	89.64	90.70	13.1	18,768	0.07%
2023/06/16	28.3	87.85	19	88.83	92.10	9.3	18,565	0.05%
2023/06/15	11	84.50	23.2	84.31	84.80	-12.2	18,196	-0.07%
2023/06/14	31	81.10	31	81.97	84.30	0	18,049	0.00%
2023/06/13	56.7	79.63	47	79.93	79.40	9.7	17,765	0.05%
2023/06/12	25	77.01	11	76.24	76.50	14	17,286	0.08%
2023/06/09	26	73.83	60	72.96	76.40	-34	16,832	-0.20%
2023/06/08	8.5	70.40	48	69.66	69.50	-39.5	16,464	-0.24%
2023/06/07	44	68.30	30	68.18	70.40	14	16,277	0.09%
2023/06/06	12	64.92	13	64.51	65.50	-1	15,799	-0.01%
2023/06/05	43	66.42	11	65.54	65.00	32	15,654	0.20%
2023/06/02	73.1	64.37	117	64.16	64.00	-43.9	15,416	-0.28%	大賣/
2023/06/01	5	60.04	26	61.10	63.30	-21	14,530	-0.14%
2023/05/31	62	58.95	22	58.37	57.60	40	13,933	0.29%
2023/05/30	56	57.80	63	57.59	57.40	-7	13,599	-0.05%
2023/05/29	32	55.17	14	55.76	56.50	18	12,844	0.14%
2023/05/26	27	50.85	13	51.28	51.40	14	12,316	0.11%
2023/05/24	1	48.00	1	47.75	47.65	0	12,510	0.00%
2023/05/23	3	47.62	1	47.65	47.65	2	12,804	0.02%
2023/05/22	0	0.00	2	46.93	46.40	-2	13,170	-0.02%
2023/05/19	2	46.70	1	46.90	46.70	1	13,280	0.01%
2023/05/17	2	44.58	1	44.85	44.85	1	13,401	0.01%
2023/05/16	1	44.45	26	44.42	43.90	-25	13,521	-0.18%
2023/05/15	3	43.92	8	44.40	43.45	-5	13,738	-0.04%
2023/05/12	4	44.99	2	44.50	44.70	2	14,432	0.01%
2023/05/11	4	46.40	22	45.70	45.10	-18	14,491	-0.12%
2023/05/10	23	47.63	15	47.62	47.50	8	14,739	0.05%
2023/05/09	18	50.93	13	51.18	50.10	5	14,593	0.03%
2023/05/08	3	52.13	7	52.50	52.30	-4	14,584	-0.03%
2023/05/05	10	51.67	18	51.47	51.10	-8	14,625	-0.05%
2023/05/04	4	53.00	1	53.10	52.70	3	14,834	0.02%
2023/05/03	14	52.49	4	52.78	52.70	10	14,940	0.07%
2023/05/02	29	51.97	4	51.43	52.00	25	15,255	0.16%
2023/04/28	6	50.57	77	51.10	50.80	-71	15,519	-0.46%
2023/04/27	4	48.63	7	48.81	49.30	-3	15,715	-0.02%
2023/04/26	18	48.34	15	48.35	49.10	3	15,602	0.02%
2023/04/25	18	48.32	27	48.63	47.55	-9	15,561	-0.06%
2023/04/24	2	51.95	96	52.14	50.80	-94	15,651	-0.60%
2023/04/21	23	53.07	36	54.08	51.00	-13	16,233	-0.08%
2023/04/20	20	59.36	80	57.21	56.10	-60	15,952	-0.38%
2023/04/19	76	61.26	40	61.05	60.00	36	15,709	0.23%
2023/04/18	7	57.37	14	58.89	59.20	-7	14,989	-0.05%
2023/04/17	171	53.93	7	54.04	53.90	164	14,833	1.11%	大買/鉅額交易
2023/04/14	11	53.54	6	52.80	52.70	5	14,809	0.03%
2023/04/13	32	54.48	54	53.69	53.10	-22	14,713	-0.15%
2023/04/12	9	53.04	12	53.16	52.50	-3	14,240	-0.02%
2023/04/11	23	52.21	10	52.40	52.20	13	13,914	0.09%
2023/04/10	6	50.95	11	51.07	51.40	-5	13,711	-0.04%
2023/04/07	10	51.59	26	51.03	50.80	-16	13,678	-0.12%
2023/04/06	18	52.64	17	52.32	51.90	1	13,603	0.01%
2023/03/31	11	51.73	12	51.26	51.50	-1	13,485	-0.01%
2023/03/30	9	50.94	10	50.97	50.70	-1	13,582	-0.01%
2023/03/29	43	50.32	9.1	50.46	51.10	33.9	13,391	0.25%
2023/03/28	111	50.31	68	50.56	48.50	43	13,112	0.33%	大買/
2023/03/27	1	48.55	16	47.84	48.05	-15	12,701	-0.12%
2023/03/24	10	47.65	3	47.60	47.50	7	12,630	0.06%
2023/03/23	18	46.73	2	46.75	45.95	16	12,567	0.13%
2023/03/22	0	0.00	4	46.10	46.35	-4	12,608	-0.03%
2023/03/21	3	45.93	2	46.30	45.45	1	12,623	0.01%
2023/03/20	5.1	43.98	8	45.23	45.80	-2.9	12,591	-0.02%
2023/03/17	6	44.02	6	43.32	43.10	0	12,405	0.00%
2023/03/16	4	44.59	3	45.08	44.15	1	12,317	0.01%
2023/03/15	2	47.10	25	46.75	46.55	-23	12,378	-0.19%
2023/03/13	3	47.15	5.2	47.13	47.10	-2.2	12,889	-0.02%
2023/03/10	5	48.77	16	48.60	48.20	-11	14,009	-0.08%
2023/03/09	19	51.51	10	51.23	50.60	9	14,839	0.06%
2023/03/08	12	51.53	4	51.78	51.80	8	15,272	0.05%
2023/03/07	31	51.12	29	51.06	50.90	2	15,925	0.01%
2023/03/06	3	49.47	0	0.00	49.10	3	15,791	0.02%
2023/03/03	5	48.49	0	0.00	48.25	5	15,673	0.03%
2023/03/02	2	48.00	10	48.16	48.20	-8	15,631	-0.05%
2023/03/01	5	47.61	0	0.00	47.35	5	15,591	0.03%
2023/02/24	10	48.25	10	47.97	47.60	0	15,639	0.00%
2023/02/23	9	48.17	4	48.01	48.00	5	15,656	0.03%
2023/02/22	13	48.97	1	49.75	48.70	12	15,445	0.08%
2023/02/21	24	54.97	98	54.69	54.10	-74	15,113	-0.49%
2023/02/20	91	54.50	37	54.52	55.00	54	14,783	0.37%
2023/02/17	4	51.65	4	51.35	51.30	0	14,276	0.00%
2023/02/16	13	51.58	27	51.43	52.20	-14	14,087	-0.10%
2023/02/15	0	0.00	15	50.25	50.40	-15	13,916	-0.11%
2023/02/14	12	50.80	0	0.00	49.70	12	13,857	0.09%
2023/02/13	65.2	50.82	56	50.41	50.70	9.2	13,710	0.07%
2023/02/10	133	51.58	118	51.12	51.50	15	13,452	0.11%	大買/大賣/
2023/02/09	27	50.02	25	49.93	50.70	2	12,702	0.02%
2023/02/08	18	51.33	11	51.39	49.10	7	12,586	0.06%
2023/02/07	44	49.21	41	48.68	49.40	3	12,211	0.02%
2023/02/06	8	48.82	7	49.16	48.55	1	12,110	0.01%
2023/02/03	4	47.95	11	48.46	47.65	-7	11,964	-0.06%
2023/02/02	23	49.89	16	49.89	49.60	7	11,797	0.06%
2023/02/01	63	48.78	79	49.16	48.40	-16	11,384	-0.14%
2023/01/31	92	48.59	82	48.65	49.40	10	11,123	0.09%
2023/01/30	51	47.73	51	47.51	48.85	0	10,565	0.00%
2023/01/17	24	44.39	18	45.05	44.45	6	10,143	0.06%
2023/01/16	4	41.99	3	42.00	42.10	1	9,662	0.01%
2023/01/13	2	42.55	2	42.35	42.00	0	9,590	0.00%
2023/01/12	6	41.60	5	42.37	42.50	1	9,425	0.01%
2023/01/11	10	43.70	15	43.19	42.30	-5	9,065	-0.06%
2023/01/10	0	0.00	11	43.35	44.85	-11	8,348	-0.13%
2023/01/09	5	40.52	2	40.80	40.80	3	8,206	0.04%
2023/01/05	2	39.90	10	41.80	39.60	-8	8,046	-0.10%
2023/01/04	1	41.70	4	41.81	41.65	-3	7,904	-0.04%
2023/01/03	7	41.21	3	41.30	41.60	4	7,805	0.05%
2022/12/28	2	41.25	0	0.00	40.70	2	7,677	0.03%
2022/12/27	1	42.50	1	42.00	41.80	0	7,597	0.00%
2022/12/26	3	41.90	1	42.95	42.25	2	7,521	0.03%
2022/12/23	1	42.85	7	41.92	41.60	-6	7,400	-0.08%
2022/12/22	2	43.10	0.2	43.20	43.10	1.8	7,244	0.02%
2022/12/21	9	47.35	1	47.85	47.85	8	7,004	0.11%
2022/12/20	0	0.00	29	46.99	46.80	-29	6,985	-0.42%
2022/12/19	1	48.50	8	48.00	49.50	-7	7,022	-0.10%
2022/12/14	0	0.00	1	53.00	54.70	-1	7,095	-0.01%
2022/12/12	1	53.00	0	0.00	52.00	1	7,009	0.01%
2022/12/07	0	0.00	1	47.80	49.20	-1	7,066	-0.01%
2022/12/06	0	0.00	4	52.70	52.80	-4	6,959	-0.06%
2022/12/05	6	52.87	17	52.63	53.00	-11	6,922	-0.16%
2022/12/02	64	52.08	24.1	51.67	51.20	39.9	6,501	0.61%
2022/12/01	88	48.34	73.5	49.69	51.30	14.5	5,283	0.27%
2022/11/30	17.1	44.43	15	45.66	46.65	2.1	4,347	0.05%
2022/11/29	55	42.16	39.3	41.75	42.45	15.7	3,858	0.41%
2022/11/28	0	0.00	2	37.00	38.60	-2	3,050	-0.07%
2022/11/24	8	36.34	8	35.51	35.60	0	2,940	0.00%
2022/11/23	1	35.85	0	0.00	36.25	1	2,940	0.03%
2022/11/22	1	37.35	20	36.85	36.00	-19	2,943	-0.65%
2022/11/21	19	36.90	0	0.00	36.80	19	2,890	0.66%
2022/11/18	7	35.56	0	0.00	35.95	7	2,836	0.25%
2022/11/17	0	0.00	2	34.83	34.35	-2	2,771	-0.07%
2022/11/16	1	32.25	1	32.40	32.25	0	2,732	0.00%
2022/11/15	0.1	33.68	5	33.15	33.25	-4.9	2,760	-0.18%
2022/11/14	0	0.00	3	33.70	34.00	-3	2,867	-0.10%
2022/11/11	4	35.16	0	0.00	33.90	4	2,893	0.14%
2022/11/09	4	34.70	0	0.00	33.50	4	2,864	0.14%
2022/11/03	1	32.10	0	0.00	32.15	1	3,096	0.03%
2022/11/01	4	29.91	1	28.45	30.00	3	3,324	0.09%
2022/10/31	2	29.40	0	0.00	29.30	2	3,344	0.06%
2022/10/28	1	29.35	0	0.00	28.70	1	3,381	0.03%
2022/10/25	0	0.00	3	30.10	29.40	-3	3,460	-0.09%
2022/10/24	0	0.00	1	30.65	30.45	-1	3,513	-0.03%
2022/10/21	1	29.30	2	29.95	29.30	-1	3,527	-0.03%
2022/10/20	3	30.85	3	30.15	30.65	0	3,557	0.00%
2022/10/18	0	0.00	2	32.48	32.35	-2	3,721	-0.05%
2022/10/17	3	31.65	0	0.00	32.40	3	3,742	0.08%
2022/10/13	1	30.40	0	0.00	30.35	1	3,764	0.03%
2022/10/11	3	32.80	5	33.45	33.00	-2	3,802	-0.05%
2022/10/07	1	36.25	0	0.00	36.00	1	3,851	0.03%
2022/10/06	1	36.20	0	0.00	36.20	1	3,962	0.03%
2022/10/05	3	36.25	3	35.50	36.00	0	4,061	0.00%
2022/10/04	2	34.18	1	34.55	34.85	1	4,130	0.02%
2022/10/03	2	33.48	0	0.00	33.25	2	4,175	0.05%
2022/09/29	2	33.98	2	34.33	33.55	0	4,352	0.00%
2022/09/28	1	33.60	0	0.00	33.55	1	4,408	0.02%
2022/09/27	0	0.00	33	36.39	37.25	-33	4,521	-0.73%
2022/09/26	1	36.15	0	0.00	35.90	1	4,622	0.02%
2022/09/23	5	38.76	16	38.68	37.55	-11	4,669	-0.24%
2022/09/22	5	39.10	0.2	39.90	40.20	4.8	4,665	0.10%
2022/09/21	0	0.00	7	39.03	38.85	-7	4,648	-0.15%
2022/09/19	0	0.00	1	37.05	37.00	-1	4,579	-0.02%
2022/09/16	9	39.29	1	38.40	38.55	8	4,541	0.18%
2022/09/15	9	39.75	4	39.80	39.90	5	4,487	0.11%
2022/09/14	1	37.70	0	0.00	38.70	1	4,368	0.02%
2022/09/13	2	39.00	10	38.46	38.25	-8	4,320	-0.19%
2022/09/12	2	38.03	0	0.00	39.00	2	4,261	0.05%
2022/09/08	6	36.63	8.2	36.48	36.45	-2.2	4,179	-0.05%
2022/09/07	1	33.70	0	0.00	34.10	1	4,083	0.02%
2022/09/06	11	34.10	18	33.12	33.65	-7	4,059	-0.17%
2022/09/05	10	35.84	3.8	34.96	34.60	6.2	4,000	0.15%
2022/09/02	1	37.75	0	0.00	37.90	1	3,869	0.03%
2022/09/01	1.2	37.74	4	37.65	37.65	-2.8	3,844	-0.07%
2022/08/31	2	38.55	0	0.00	39.00	2	3,813	0.05%
2022/08/30	12	38.76	0	0.00	38.80	12	3,784	0.32%
2022/08/29	3	38.70	1	38.25	38.00	2	3,757	0.05%
2022/08/26	3	40.10	2	40.45	39.35	1	3,727	0.03%
2022/08/25	10	39.66	14	40.00	41.15	-4	3,665	-0.11%
2022/08/24	3	38.77	1	38.50	38.60	2	3,583	0.06%
2022/08/23	0	0.00	6	38.09	38.85	-6	3,557	-0.17%
2022/08/22	3	39.77	4	39.69	39.05	-1	3,516	-0.03%
2022/08/19	8	38.28	14	38.76	39.90	-6	3,461	-0.17%
2022/08/18	21	37.88	7	37.29	37.65	14	3,335	0.42%
2022/08/17	8	37.73	0	0.00	37.55	8	3,289	0.24%
2022/08/16	3	37.50	4	37.70	37.20	-1	3,242	-0.03%
2022/08/15	1	38.00	13	36.96	38.00	-12	3,211	-0.37%
2022/08/12	9	37.00	29	36.76	36.05	-20	3,136	-0.64%
2022/08/11	15	36.14	1	35.55	36.05	14	3,052	0.46%
2022/08/10	9	35.74	33	35.10	35.00	-24	2,947	-0.81%
2022/08/09	10	33.78	5	32.74	35.05	5	2,803	0.18%
2022/08/08	7	32.48	3	33.70	33.70	4	2,654	0.15%
2022/08/05	3	30.25	3	30.52	30.65	0	2,488	0.00%
2022/08/04	14	27.23	0	0.00	27.90	14	2,438	0.57%
2022/08/02	1	28.80	0	0.00	28.50	1	2,340	0.04%
2022/08/01	1	28.90	0	0.00	29.00	1	2,309	0.04%
2022/07/29	1	28.50	4	29.39	30.05	-3	2,279	-0.13%
2022/07/27	0	0.00	8	28.24	29.15	-8	2,179	-0.37%
2022/07/26	7	29.82	0	0.00	29.45	7	2,130	0.33%
2022/07/25	7	30.05	7	29.83	30.40	0	2,028	0.00%
2022/07/22	0	0.00	1	28.15	27.65	-1	1,935	-0.05%
2022/07/21	0	0.00	1	27.40	28.10	-1	1,903	-0.05%
2022/07/20	0	0.00	1	27.55	27.10	-1	1,863	-0.05%
2022/07/19	0	0.00	16	27.46	27.50	-16	1,835	-0.87%
2022/07/18	17	27.29	1	26.60	28.00	16	1,802	0.89%
2022/07/15	0	0.00	14	26.16	26.25	-14	1,754	-0.80%
2022/07/14	1	28.15	9	26.64	28.15	-8	1,684	-0.48%
2022/07/13	8	28.86	3	28.85	29.50	5	1,568	0.32%
2022/07/12	5	28.84	0	0.00	29.00	5	1,442	0.35%
2022/07/11	2	26.90	6	26.50	27.00	-4	1,328	-0.30%
2022/07/08	1	27.00	0	0.00	27.00	1	1,262	0.08%
2022/07/07	5	25.80	1	25.45	25.85	4	1,126	0.36%
2022/07/06	1	23.45	46	25.19	23.50	-45	1,055	-4.26%
2022/07/05	47	25.90	1	25.85	25.85	46	972	4.73%
2022/07/04	16	23.71	4	24.51	25.85	12	808	1.48%
2022/07/01	2	23.48	2.1	23.24	23.50	-0.1	680	-0.02%
2022/06/30	1.8	22.17	5	21.97	22.60	-3.2	560	-0.57%
2022/06/29	0	0.00	1	20.50	20.60	-1	431	-0.23%
2022/06/22	0	17.95	2	18.10	17.50	-2	389	-0.51%
2022/06/20	2	18.45	0	0.00	17.55	2	388	0.51%
2022/06/17	0	0.00	1	18.90	18.90	-1	384	-0.26%
2022/06/13	0	0.00	1	19.60	19.75	-1	374	-0.27%
2022/06/07	1	19.65	0	0.00	19.65	1	377	0.27%
2022/06/06	0	19.05	0	0.00	19.65	0	374	0.00%
2022/05/26	0.2	18.85	0	0.00	18.70	0.2	362	0.06%
2022/05/24	0	0.00	3	19.25	19.30	-3	363	-0.83%
2022/05/23	3	20.60	0	0.00	19.95	3	353	0.85%
2022/05/18	0	0.00	3	19.55	19.45	-3	318	-0.94%
2022/05/13	0	18.80	0	0.00	18.60	0	296	0.00%
2022/04/21	1	19.40	3	19.37	19.40	-2	260	-0.77%
2022/04/20	0	0.00	2	19.25	18.70	-2	238	-0.84%
2022/04/13	0	18.40	0	0.00	18.20	0	221	0.00%
2022/04/12	0	0.00	1	18.20	18.10	-1	239	-0.42%
2022/04/08	0	0.00	1	18.00	18.00	-1	280	-0.36%
2022/04/06	3	18.35	0	0.00	18.40	3	324	0.92%
2022/03/11	0	17.70	0	0.00	17.60	0	492	0.00%
2022/03/08	2	16.75	0	0.00	16.75	2	494	0.40%
2022/02/23	1	18.00	0	0.00	17.90	1	579	0.17%
2022/01/24	1	17.30	0	0.00	17.50	1	769	0.13%
2022/01/14	0	18.00	0	0.00	18.15	0	781	0.00%
2022/01/13	1	18.25	0	0.00	18.25	1	781	0.13%
2022/01/06	1	19.30	0	0.00	18.95	1	778	0.13%
2022/01/04	0	0.00	5	20.25	19.90	-5	755	-0.66%
2022/01/03	10	20.30	1	19.85	19.85	9	717	1.25%
2021/12/30	0	0.00	1	20.00	20.10	-1	710	-0.14%
2021/12/29	9	19.80	15	19.68	19.85	-6	691	-0.87%
2021/12/28	11	19.93	2	20.05	19.85	9	664	1.35%
2021/12/15	0	0.00	1	18.40	18.30	-1	615	-0.16%
2021/12/13	1	18.75	2	18.55	18.50	-1	616	-0.16%
2021/12/10	7	19.77	6	20.10	18.70	1	614	0.16%
2021/12/06	2	18.85	0	0.00	19.00	2	513	0.39%
2021/12/02	1	18.65	0	0.00	18.35	1	512	0.20%
2021/11/25	1	19.20	0	0.00	19.00	1	516	0.19%
2021/11/23	2	19.75	3	19.32	19.15	-1	508	-0.20%
2021/11/18	4	19.69	3	19.55	19.70	1	435	0.23%
2021/11/17	25	19.85	29	19.93	19.95	-4	408	-0.98%
2021/11/16	2	19.23	0	0.00	19.60	2	318	0.63%
2021/11/09	1	17.55	0	0.00	17.55	1	265	0.38%
2021/11/04	2	17.72	0	0.00	17.55	2	267	0.76%
2021/11/01	1	17.90	0	0.00	17.65	1	276	0.36%
2021/10/27	2	17.90	0	0.00	17.70	2	363	0.55%
2021/10/22	0	0.00	5	16.75	16.75	-5	378	-1.32%
2021/10/08	0	0.00	10	16.80	16.80	-10	563	-1.78%
2021/10/01	4	17.68	0	0.00	17.50	4	652	0.61%
2021/09/17	0	0.00	7	17.15	17.20	-7	685	-1.02%
2021/09/16	7	17.41	0	0.00	17.35	7	688	1.02%
2021/09/06	6	17.87	0	0.00	17.75	6	774	0.78%
2021/09/03	10	18.35	0	0.00	18.35	10	774	1.29%
2021/09/02	0	0.00	1	18.55	18.15	-1	763	-0.13%
2021/08/17	2	18.25	2	18.48	18.15	0	925	0.00%
2021/08/16	0	0.00	3	17.80	18.20	-3	932	-0.32%
2021/08/12	1	18.15	0	0.00	18.15	1	946	0.11%
2021/08/10	0	0.00	1	18.85	18.75	-1	970	-0.10%
2021/08/06	0	0.00	3	19.40	19.35	-3	997	-0.30%
2021/08/05	1	19.90	1	20.10	19.65	0	1,023	0.00%
2021/08/04	1	20.00	0	0.00	19.75	1	1,049	0.10%
2021/08/03	2	19.90	0	0.00	20.05	2	1,060	0.19%
2021/07/29	11	19.15	4	19.45	19.30	7	1,010	0.69%
2021/07/28	9	19.44	8	19.40	19.30	1	1,014	0.10%
2021/07/27	2	20.65	1	21.05	20.30	1	1,021	0.10%
2021/07/26	2	21.15	0	0.00	21.05	2	1,021	0.20%
2021/07/15	1	19.40	0	0.00	19.40	1	1,237	0.08%
2021/07/13	0	0.00	1	20.00	19.40	-1	1,227	-0.08%
2021/06/22	36	19.00	0	0.00	19.00	36	1,605	2.24%
2021/06/21	1	19.00	0	0.00	19.00	1	1,616	0.06%
2021/06/17	1	19.75	2	20.08	20.00	-1	1,624	-0.06%
2021/06/16	2	20.53	1	21.00	20.70	1	1,615	0.06%
2021/05/25	1	19.10	0	0.00	19.15	1	1,681	0.06%
2021/05/19	2	17.53	0	0.00	17.75	2	1,733	0.12%
2021/05/18	0	0.00	2	16.38	17.15	-2	1,747	-0.11%
2021/05/12	0	0.00	1	17.20	17.30	-1	1,686	-0.06%
2021/05/11	11	19.06	0	0.00	19.10	11	1,660	0.66%
2021/04/29	1	23.15	0	0.00	22.90	1	1,598	0.06%
2021/04/28	1	23.50	0	0.00	23.30	1	1,599	0.06%
2021/04/27	1	23.05	0	0.00	24.20	1	1,594	0.06%
2021/04/22	0.1	23.70	0	0.00	22.95	0.1	1,422	0.01%
2021/04/21	0	0.00	7	24.20	24.25	-7	1,399	-0.50%
2021/04/19	15	25.00	1	24.30	24.00	14	1,310	1.07%
2021/04/16	0	0.00	1	25.50	25.20	-1	1,271	-0.08%
2021/04/12	1	26.00	1	25.75	26.05	0	1,247	0.00%
2021/04/09	0	0.00	6	25.02	25.95	-6	1,216	-0.49%
2021/04/08	1	25.30	0	0.00	25.50	1	1,149	0.09%
2021/04/07	1	25.20	0	0.00	25.20	1	1,139	0.09%
2021/04/06	0	0.00	2	25.23	25.25	-2	1,131	-0.18%
2021/04/01	3	25.48	1	25.75	25.25	2	1,108	0.18%
2021/03/31	1	23.65	1	24.10	24.10	0	993	0.00%
2021/03/29	0	0.00	8	23.40	23.50	-8	984	-0.81%
2021/03/26	4	23.20	2	22.95	23.30	2	979	0.20%
2021/03/22	6	24.35	0	0.00	24.60	6	968	0.62%
2021/03/19	0	0.00	1	24.20	24.40	-1	967	-0.10%
2021/03/17	1	23.80	0	0.00	24.15	1	975	0.10%
2021/03/15	5	24.05	0	0.00	24.10	5	1,021	0.49%
2021/03/10	1	24.05	1	24.15	24.50	0	996	0.00%
2021/02/22	0	0.00	41	24.23	24.65	-41	1,356	-3.02%
2021/02/19	0	0.00	135	23.83	24.20	-135	1,326	-10.18%	大賣/鉅額交易
2021/02/05	0	0.00	83	22.15	22.00	-83	1,400	-5.93%
2021/02/03	0	0.00	7	22.60	22.10	-7	1,418	-0.49%
2021/01/29	0	0.00	18	22.33	22.25	-18	1,615	-1.11%
2021/01/28	0	0.00	20	22.00	22.00	-20	1,617	-1.24%
2021/01/20	1	22.35	0	0.00	22.35	1	1,622	0.06%
2021/01/15	0	0.00	0	26.90	23.70	0	1,616	0.00%
2021/01/07	0	0.00	20	26.79	26.50	-20	1,655	-1.21%
2021/01/06	30	27.60	11	26.86	26.50	19	1,663	1.14%
2021/01/05	5	27.00	0	0.00	27.05	5	1,647	0.30%
2021/01/04	3	27.00	0	0.00	27.00	3	1,680	0.18%
2020/12/31	1	26.75	1	27.15	26.95	0	1,715	0.00%
2020/12/30	0	0.00	5	26.50	26.30	-5	1,696	-0.29%
2020/12/29	1	26.80	0	0.00	26.25	1	1,706	0.06%
2020/12/25	0	0.00	24	26.32	26.20	-24	1,713	-1.40%
2020/12/24	0	0.00	10	26.30	26.20	-10	1,717	-0.58%
2020/12/22	0	0.00	6	26.45	26.00	-6	1,777	-0.34%
2020/12/16	1	26.70	0	0.00	26.70	1	1,890	0.05%
2020/12/11	0	0.00	5	26.85	26.30	-5	1,985	-0.25%
2020/12/08	0	0.00	1	28.10	28.05	-1	2,223	-0.04%
2020/12/04	7	28.94	0	0.00	28.75	7	2,314	0.30%
2020/12/03	0	0.00	2	30.00	29.30	-2	2,294	-0.09%
2020/12/01	15	27.77	0	0.00	27.70	15	2,160	0.69%
2020/11/30	10	28.40	0	0.00	28.35	10	2,259	0.44%
2020/11/27	2	28.60	0	0.00	28.80	2	2,428	0.08%
2020/11/25	0	0.00	1	28.85	28.30	-1	2,427	-0.04%
2020/11/20	4	28.35	4	28.70	28.70	0	2,430	0.00%
2020/11/17	4	27.60	4	27.95	28.15	0	2,480	0.00%
2020/11/06	0	0.00	1	25.90	26.35	-1	3,287	-0.03%
2020/10/29	4	24.95	0	0.00	25.55	4	3,388	0.12%
2020/10/22	0	0.00	0.9	26.70	26.70	-0.9	3,745	-0.02%
2020/10/12	21	26.01	0	0.00	26.15	21	4,650	0.45%
2020/09/25	21	26.13	0	0.00	26.25	21	5,952	0.35%
2020/09/18	0	0.00	1	30.25	29.80	-1	7,109	-0.01%
2020/09/17	0	0.00	3	30.15	29.95	-3	7,144	-0.04%
2020/09/16	0	0.00	8	30.26	29.90	-8	7,134	-0.11%
2020/09/15	3	31.45	1	31.50	30.65	2	7,208	0.03%
2020/09/14	13	31.20	10	31.03	30.70	3	7,299	0.04%
2020/09/11	3	30.08	0	0.00	30.25	3	7,170	0.04%
2020/09/10	3	30.45	2	30.53	29.80	1	7,122	0.01%
2020/09/09	1	29.70	0	0.00	29.30	1	7,078	0.01%
2020/09/03	1	29.90	2	30.60	30.10	-1	7,016	-0.01%
2020/09/02	0	0.00	6	31.08	31.10	-6	6,930	-0.09%
2020/08/31	0	0.00	1	27.90	27.95	-1	6,787	-0.01%
2020/08/28	0	0.00	1	27.75	27.45	-1	6,820	-0.01%
2020/08/25	0	0.00	2	28.03	27.70	-2	6,822	-0.03%
2020/08/21	0	0.00	3	27.62	27.75	-3	6,827	-0.04%
2020/08/20	133	26.46	1	26.40	25.80	132	6,782	1.95%	大買/鉅額交易
2020/08/19	1	28.60	0	0.00	28.60	1	6,700	0.01%
2020/08/18	2	31.13	1	31.70	30.85	1	6,735	0.01%
2020/08/17	2	32.13	5	31.67	31.55	-3	6,751	-0.04%
2020/08/14	0	0.00	2	31.75	31.80	-2	6,747	-0.03%
2020/08/13	4	32.08	4	32.31	33.05	0	6,606	0.00%
2020/08/12	0	0.00	3	27.97	30.10	-3	6,279	-0.05%
2020/08/06	1	28.05	0	0.00	28.20	1	6,313	0.02%
2020/08/05	1	29.25	0	0.00	29.15	1	6,412	0.02%
2020/08/04	1	28.90	6	28.56	28.85	-5	6,458	-0.08%
2020/08/03	0	0.00	4	28.10	28.20	-4	6,424	-0.06%
2020/07/31	1	28.40	0	0.00	28.35	1	6,419	0.02%
2020/07/30	0	0.00	2	27.75	27.75	-2	6,375	-0.03%
2020/07/29	17	26.48	0	0.00	27.30	17	6,357	0.27%
2020/07/28	74	26.56	6	26.73	26.60	68	6,282	1.08%
2020/07/27	9	29.89	4	30.48	28.85	5	6,184	0.08%
2020/07/24	0	0.00	3	32.25	31.80	-3	6,070	-0.05%
2020/07/23	1	30.95	1	32.00	31.20	0	5,660	0.00%
2020/07/22	13	31.87	12	31.94	31.75	1	5,608	0.02%
2020/07/21	0	0.00	0.2	31.75	31.75	-0.2	5,490	0.00%
2020/07/20	1	29.70	0	0.00	30.20	1	5,490	0.02%
2020/07/16	1	28.40	0	0.00	30.55	1	5,427	0.02%
2020/07/13	6	31.73	5	31.85	31.50	1	5,304	0.02%
2020/07/10	0	0.00	8	31.79	31.50	-8	5,255	-0.15%
2020/07/09	6	35.03	2	34.13	34.00	4	5,149	0.08%
2020/07/08	8	35.13	1	35.00	35.25	7	5,049	0.14%
2020/07/07	30	36.33	114	35.39	35.35	-84	4,966	-1.69%	大賣/
2020/07/06	12	34.89	19	34.52	35.30	-7	4,304	-0.16%
2020/07/03	17	31.01	57	31.63	32.10	-40	4,067	-0.98%
2020/07/02	27	27.93	33	28.66	29.20	-6	3,614	-0.17%
2020/07/01	146	25.65	12	25.35	26.55	134	3,275	4.09%	大買/鉅額交易
2020/06/30	0	0.00	14	24.19	24.25	-14	2,928	-0.48%
2020/06/22	10	24.35	1	24.35	23.45	9	2,670	0.34%
2020/06/19	0	0.00	41	24.35	24.35	-41	2,548	-1.61%
2020/06/09	1	22.50	0	0.00	22.05	1	2,337	0.04%
2020/06/08	21	22.80	0	0.00	22.65	21	2,335	0.90%
2020/06/02	1	23.35	50	23.85	23.35	-49	2,249	-2.18%
2020/06/01	49	23.79	19	24.15	23.55	30	2,205	1.36%
2020/05/29	11	23.42	0	0.00	23.50	11	2,185	0.50%
2020/05/28	2	23.83	0	0.00	23.25	2	2,163	0.09%
2020/05/27	27	24.51	0	0.00	24.45	27	2,127	1.27%
2020/05/26	0	0.00	28	24.74	24.40	-28	2,088	-1.34%
2020/05/25	28	24.68	60	24.56	24.75	-32	2,046	-1.56%
2020/05/22	49	23.79	20	24.15	23.50	29	1,933	1.50%
2020/05/21	20	23.90	32	22.61	23.90	-12	1,837	-0.65%
2020/05/19	12	21.13	0	0.00	21.05	12	1,722	0.70%
2020/05/15	22	22.47	0	0.00	22.45	22	1,652	1.33%
2020/05/12	20	23.48	0	0.00	23.80	20	1,517	1.32%
2020/05/11	0	0.00	1	22.40	22.40	-1	1,391	-0.07%
2020/05/04	0	0.00	2	18.75	19.40	-2	1,264	-0.16%
2020/04/29	0	0.00	1	18.35	18.90	-1	1,251	-0.08%
2020/04/28	1	17.30	0	0.00	17.45	1	1,228	0.08%
2020/04/22	1	14.50	1	15.15	15.10	0	1,149	0.00%
2020/04/16	0	0.00	1	15.80	15.80	-1	1,261	-0.08%
2020/04/15	0	0.00	3	15.20	15.20	-3	1,253	-0.24%
2020/04/08	0	0.00	4	13.85	14.45	-4	1,647	-0.24%
2020/04/07	3	12.70	4	12.93	13.15	-1	1,951	-0.05%
2020/03/30	0	0.00	3	11.08	11.15	-3	2,001	-0.15%
2020/03/20	0	0.00	6	11.10	11.35	-6	2,125	-0.28%
2020/03/19	16	10.68	6	10.60	10.50	10	2,126	0.47%
2020/03/18	6	12.63	12	12.63	11.65	-6	2,116	-0.28%
2020/03/17	27	12.75	20	12.99	12.65	7	2,135	0.33%
2020/03/16	1	14.05	0	0.00	14.05	1	2,185	0.05%
2020/03/12	4	18.30	4	17.55	17.30	0	2,114	0.00%
2020/03/11	2	19.30	2	19.45	19.20	0	2,086	0.00%
2020/03/06	1	19.80	0	0.00	19.80	1	2,076	0.05%
2020/03/03	0	0.00	4	20.10	19.80	-4	2,086	-0.19%
2020/03/02	0	0.00	1	19.70	19.50	-1	2,101	-0.05%
2020/02/26	0	0.00	2	20.55	20.55	-2	2,114	-0.09%
2020/02/10	0	0.00	1	20.45	20.50	-1	2,299	-0.04%
2020/02/07	2	20.48	0	0.00	20.25	2	2,345	0.09%
2020/02/05	0	0.00	19	20.85	20.75	-19	2,487	-0.76%
2020/02/04	27	20.88	33	20.88	21.10	-6	2,567	-0.23%
2020/02/03	25	19.62	10	19.35	19.70	15	2,565	0.58%
2020/01/15	1	25.35	0	0.00	25.35	1	3,060	0.03%
2020/01/14	1	25.40	0	0.00	25.65	1	3,036	0.03%
2020/01/08	1	24.50	0	0.00	24.20	1	3,003	0.03%
2020/01/07	2	26.40	3	25.22	25.20	-1	2,965	-0.03%
2020/01/03	2	26.20	6	25.81	25.05	-4	2,734	-0.15%
2020/01/02	1.1	25.74	27	25.44	25.75	-25.9	2,654	-0.98%
2019/12/31	49	25.29	204	25.34	25.55	-155	2,553	-6.07%	大賣/鉅額交易
2019/12/30	0	0.00	41	23.93	23.90	-41	2,237	-1.83%
2019/12/27	0	0.00	17	23.63	23.50	-17	2,207	-0.77%
2019/12/26	0	0.00	30	23.60	23.50	-30	2,256	-1.33%
2019/12/25	2	23.60	0	0.00	23.60	2	2,248	0.09%
2019/12/23	13	23.20	1	23.40	23.20	12	2,242	0.54%
2019/12/19	1	23.45	3	23.50	23.40	-2	2,438	-0.08%
2019/12/18	20	23.08	0	0.00	23.05	20	2,398	0.83%
2019/12/17	0	0.00	5	23.25	23.25	-5	2,384	-0.21%
2019/12/16	1	23.40	0	0.00	23.50	1	2,375	0.04%
2019/12/13	42	23.13	0	0.00	23.20	42	2,367	1.77%
2019/12/12	18	23.45	6	24.30	23.25	12	2,349	0.51%
2019/12/11	11	25.26	14	25.12	24.00	-3	2,311	-0.13%
2019/12/10	4	23.85	5	23.95	23.60	-1	2,205	-0.05%
2019/12/09	5	23.80	0	0.00	23.90	5	2,198	0.23%
2019/12/06	71	23.95	0	0.00	23.80	71	2,190	3.24%
2019/12/05	0	0.00	1	23.90	23.80	-1	2,186	-0.05%
2019/12/02	1	23.60	0	0.00	23.60	1	2,178	0.05%
2019/11/29	10	24.20	0	0.00	23.90	10	2,198	0.45%
2019/11/28	10	24.30	0	0.00	24.20	10	2,190	0.46%
2019/11/27	20	23.98	0	0.00	24.35	20	2,183	0.92%
2019/11/26	30	23.94	0	0.00	23.90	30	2,162	1.39%
2019/11/25	42	24.73	0	0.00	24.20	42	2,147	1.96%
2019/11/22	19	24.98	0	0.00	24.85	19	2,135	0.89%
2019/11/21	1	24.70	0	0.00	24.75	1	2,131	0.05%
2019/11/20	1	24.70	2	24.50	24.80	-1	2,110	-0.05%
2019/11/19	6	25.73	0	0.00	25.50	6	2,120	0.28%
2019/11/13	0	0.00	1	25.10	25.10	-1	2,016	-0.05%
2019/11/12	1	23.75	0	0.00	23.75	1	1,958	0.05%
2019/11/06	5	25.45	0	0.00	25.15	5	1,866	0.27%
2019/11/05	0	0.00	2	27.10	26.35	-2	1,813	-0.11%
2019/11/04	9	27.66	7	27.54	27.60	2	1,767	0.11%
2019/11/01	9	25.78	30	26.01	27.45	-21	1,654	-1.27%
2019/10/31	0	0.00	1	25.65	25.60	-1	1,565	-0.06%
2019/10/30	18	26.10	1	26.25	26.40	17	1,532	1.11%
2019/10/29	14	26.31	11	26.09	25.85	3	1,464	0.20%
2019/10/28	6	25.38	5	25.41	25.95	1	1,234	0.08%
2019/10/25	5	24.30	1	23.65	23.60	4	1,054	0.38%
2019/10/24	0	0.00	5	22.50	22.30	-5	925	-0.54%
2019/10/17	5	23.10	1	23.30	23.10	4	928	0.43%
2019/10/14	1	21.55	0	0.00	21.40	1	846	0.12%
2019/10/09	0	0.00	5	21.70	21.10	-5	845	-0.59%
2019/10/07	1	21.90	0	0.00	21.75	1	845	0.12%
2019/10/02	5	22.85	0	0.00	22.60	5	843	0.59%
2019/09/27	0	0.00	1	21.70	21.65	-1	832	-0.12%
2019/09/25	5	22.75	6	22.33	22.30	-1	787	-0.13%
2019/09/24	1	22.20	3	22.62	22.75	-2	705	-0.28%
2019/09/19	0	20.10	0	0.00	20.25	0	567	0.00%
2019/09/11	1	20.50	0	0.00	20.50	1	598	0.17%
2019/09/03	5	21.10	5	21.50	21.10	0	674	0.00%
2019/08/30	40	20.70	0	0.00	20.65	40	642	6.23%
2019/08/06	0	0.00	30	19.23	19.40	-30	604	-4.96%
2019/08/02	0	0.00	2	20.25	20.15	-2	599	-0.33%
2019/07/29	1	22.40	2	22.80	22.40	-1	596	-0.17%
2019/07/24	2	23.00	0	0.00	22.75	2	573	0.35%
2019/07/23	2	22.70	29	22.84	22.75	-27	572	-4.72%
2019/07/19	1	21.50	0	0.00	21.50	1	558	0.18%
2019/07/17	0	0.00	10	22.31	22.15	-10	567	-1.76%
2019/07/10	1	22.15	1	23.20	22.15	0	602	0.00%
2019/07/09	1	22.05	0	0.00	22.00	1	611	0.16%
2019/07/05	7	22.84	9	22.92	22.70	-2	606	-0.33%
2019/07/02	2	21.35	0	0.00	21.15	2	570	0.35%
2019/06/25	2	20.98	2	20.90	20.65	0	601	0.00%
2019/06/20	5	21.60	5	21.30	21.30	0	633	0.00%
2019/06/13	0	0.00	2	20.05	19.80	-2	700	-0.29%
2019/05/23	0	0.00	1	18.90	18.90	-1	1,137	-0.09%
2019/05/22	1	19.50	0	0.00	19.05	1	1,322	0.08%
2019/05/20	1	19.05	0	0.00	18.90	1	1,409	0.07%
2019/05/16	1	20.60	1	20.50	20.35	0	1,407	0.00%
2019/05/15	1	20.00	0	0.00	20.00	1	1,403	0.07%
2019/05/14	1	19.50	0	0.00	20.15	1	1,406	0.07%
2019/05/13	2	20.35	2	20.10	20.10	0	1,416	0.00%
2019/05/10	29	20.45	0	0.00	20.35	29	1,417	2.05%
2019/05/09	25	20.70	0	0.00	20.45	25	1,416	1.76%
2019/05/08	15	21.35	1	21.80	21.70	14	1,415	0.99%
2019/05/06	9	22.55	9	22.05	22.35	0	1,436	0.00%
2019/04/23	1	24.40	12	24.45	24.40	-11	1,436	-0.77%
2019/04/18	1	25.35	0	0.00	25.15	1	1,458	0.07%
2019/04/02	0	0.00	3	26.50	26.65	-3	1,675	-0.18%
2019/03/27	6	25.90	0	0.00	25.85	6	1,688	0.36%
2019/03/26	1	25.50	0	0.00	25.00	1	1,669	0.06%
2019/03/25	0	0.00	3	25.13	25.15	-3	1,669	-0.18%
2019/03/22	1	27.00	6	27.10	26.50	-5	1,647	-0.30%
2019/03/21	3	28.50	0	0.00	27.65	3	1,621	0.19%
2019/03/20	6	27.75	0	0.00	27.70	6	1,599	0.38%
2019/03/19	1	27.70	2	27.80	27.75	-1	1,598	-0.06%
2019/03/18	2	28.25	0	0.00	27.80	2	1,586	0.13%
2019/03/14	3	27.63	0	0.00	27.15	3	1,600	0.19%
2019/03/13	0	0.00	2	27.28	27.45	-2	1,604	-0.12%
2019/03/11	0	0.00	33	27.40	27.45	-33	1,661	-1.99%
2019/03/07	6	28.63	6	27.92	27.85	0	1,644	0.00%
2019/03/06	1	27.20	83	27.29	27.65	-82	1,588	-5.16%
2019/03/05	1	27.60	1	28.30	27.45	0	1,581	0.00%
2019/03/04	0	0.00	4	28.48	28.45	-4	1,556	-0.26%
2019/02/27	2	28.05	5	27.50	28.10	-3	1,531	-0.20%
2019/02/26	5	28.71	12	27.91	28.10	-7	1,509	-0.46%
2019/02/25	7	28.29	2	28.00	28.50	5	1,456	0.34%
2019/02/22	7	27.23	7	27.58	27.15	0	1,379	0.00%
2019/02/21	3	26.80	0	0.00	27.15	3	1,278	0.23%
2019/02/20	22	24.12	23	24.88	24.95	-1	1,096	-0.09%
2019/02/14	2	22.90	2	22.75	22.80	0	1,002	0.00%
2019/02/13	0	0.00	30	22.87	22.80	-30	1,003	-2.99%
2019/02/11	4	22.55	4	22.95	22.95	0	1,045	0.00%
2019/01/28	2	22.53	1	23.25	22.60	1	1,031	0.10%
2019/01/24	1	21.85	0	0.00	21.95	1	1,011	0.10%
2019/01/21	0	0.00	1	21.90	21.80	-1	1,011	-0.10%
2019/01/18	1	22.00	0	0.00	21.85	1	1,009	0.10%
2019/01/17	4	22.60	4	22.28	22.25	0	1,015	0.00%
2019/01/15	5	22.86	4	22.83	22.70	1	1,001	0.10%
2019/01/11	6	23.13	6	22.80	22.65	0	980	0.00%
2019/01/10	0	0.00	5	23.25	23.45	-5	962	-0.52%
2019/01/09	97	23.58	16	23.95	22.90	81	942	8.59%
2019/01/08	59	23.31	6	23.50	23.50	53	895	5.92%
2019/01/07	7	23.98	2	24.00	23.90	5	880	0.57%
2019/01/04	5	22.43	5	23.00	23.00	0	827	0.00%
2019/01/03	4	23.01	3	23.37	23.00	1	812	0.12%
2019/01/02	2	22.20	7	23.40	23.55	-5	771	-0.65%
2018/12/27	5	21.70	0	0.00	21.50	5	687	0.73%
2018/12/25	7	21.88	7	22.10	21.80	0	670	0.00%
2018/12/24	6	21.40	1	21.20	22.15	5	633	0.79%
2018/12/20	0	0.00	1	20.40	19.95	-1	597	-0.17%
2018/12/18	0	0.00	1	20.15	20.00	-1	596	-0.17%
2018/12/13	4	21.73	4	22.15	21.75	0	577	0.00%
2018/12/11	3	20.15	3	20.30	20.45	0	540	0.00%
2018/12/07	5	20.03	4	20.25	21.10	1	496	0.20%
2018/12/05	5	22.70	5	21.82	21.40	0	454	0.00%
2018/11/14	0	0.00	1	16.95	16.70	-1	367	-0.27%
2018/11/13	11	16.60	10	16.66	16.65	1	381	0.26%
2018/11/08	1	18.35	4	18.38	18.50	-3	354	-0.85%
2018/11/07	0	0.00	1	16.55	16.85	-1	328	-0.30%
2018/11/02	2	16.50	2	16.70	16.25	0	340	0.00%
2018/10/31	0	0.00	1	16.10	16.15	-1	344	-0.29%
2018/10/29	1	15.05	1	15.40	15.35	0	338	0.00%
2018/10/26	1	15.20	1	15.95	15.15	0	337	0.00%
2018/10/25	4	16.00	0	0.00	15.55	4	336	1.19%
2018/10/23	1	17.05	0	0.00	17.10	1	324	0.31%
2018/10/22	0	0.00	1	17.20	17.25	-1	324	-0.31%
2018/10/18	1	16.55	0	0.00	16.70	1	328	0.30%
2018/10/17	0	0.00	1	17.10	16.90	-1	330	-0.30%
2018/10/12	5	16.50	5	16.48	16.45	0	349	0.00%
2018/10/09	0	0.00	3	19.60	19.20	-3	377	-0.80%
2018/10/01	2	20.78	0	0.00	20.70	2	406	0.49%
2018/09/28	1	20.80	1	21.50	20.65	0	416	0.00%
2018/09/27	4	20.39	4	20.56	20.40	0	425	0.00%
2018/09/20	1	20.20	0	0.00	20.15	1	592	0.17%
2018/09/14	0	0.00	3	20.78	21.10	-3	608	-0.49%
2018/09/12	1	19.90	0	0.00	20.00	1	630	0.16%
2018/09/11	1	20.00	0	0.00	19.95	1	654	0.15%
2018/09/10	1	20.60	0	0.00	20.25	1	664	0.15%
2018/08/31	0	0.00	1	22.90	22.85	-1	949	-0.11%
2018/08/29	0	0.00	1	22.65	22.55	-1	1,032	-0.10%
2018/08/24	1	22.00	0	0.00	21.90	1	1,299	0.08%
2018/08/23	0	0.00	3	22.45	22.60	-3	1,301	-0.23%
2018/08/20	1	21.30	0	0.00	20.60	1	1,355	0.07%
2018/08/16	1	22.25	0	0.00	22.25	1	1,342	0.07%
2018/08/15	3	22.55	0	0.00	22.55	3	1,341	0.22%
2018/08/13	1	23.05	0	0.00	22.70	1	1,351	0.07%
2018/08/10	2	24.30	0	0.00	24.20	2	1,342	0.15%
2018/08/09	1	24.65	0	0.00	24.60	1	1,343	0.07%
2018/08/07	3	24.67	0	0.00	24.55	3	1,342	0.22%
2018/08/01	1	25.85	0	0.00	25.70	1	1,354	0.07%
2018/07/31	1	25.50	0	0.00	25.70	1	1,358	0.07%
2018/07/30	1	25.70	0	0.00	25.45	1	1,363	0.07%
2018/07/27	2	25.90	0	0.00	25.80	2	1,365	0.15%
2018/07/24	1	25.75	0	0.00	26.05	1	1,367	0.07%
2018/07/23	1	25.80	0	0.00	25.60	1	1,382	0.07%
2018/07/20	0	0.00	1	27.00	26.55	-1	1,380	-0.07%
2018/07/19	1	26.35	2	26.60	26.65	-1	1,375	-0.07%
2018/07/18	4	26.70	5	27.21	26.40	-1	1,374	-0.07%
2018/07/16	5	25.86	0	0.00	25.80	5	1,326	0.38%
2018/07/13	1	26.20	0	0.00	25.85	1	1,324	0.08%
2018/07/12	1	25.55	0	0.00	25.70	1	1,321	0.08%
2018/07/10	1	25.55	0	0.00	25.65	1	1,339	0.07%
2018/07/05	2	25.75	0	0.00	25.60	2	1,355	0.15%
2018/07/03	0	0.00	5	26.10	26.25	-5	1,343	-0.37%
2018/07/02	7	29.28	2	29.45	27.50	5	1,337	0.37%
2018/06/26	1	25.85	0	0.00	25.75	1	1,261	0.08%
2018/06/20	0	0.00	20	26.80	26.80	-20	1,375	-1.45%
2018/06/19	1	28.10	10	28.20	28.10	-9	1,370	-0.66%
2018/06/13	1	29.85	9	29.99	29.65	-8	1,335	-0.60%
2018/06/12	2	31.70	0	0.00	30.60	2	1,302	0.15%
2018/06/08	21	31.05	0	0.00	30.70	21	1,223	1.72%
2018/06/06	2	29.45	5	29.73	30.10	-3	1,089	-0.28%
2018/06/05	12	30.09	14	29.82	29.50	-2	1,049	-0.19%
2018/06/04	10	30.03	44	30.48	30.60	-34	993	-3.42%
2018/06/01	0	0.00	6	27.36	28.05	-6	854	-0.70%
2018/05/30	4	26.08	0	0.00	25.80	4	799	0.50%
2018/05/29	9	26.68	12	26.98	26.85	-3	792	-0.38%
2018/05/28	0	0.00	8	25.87	27.05	-8	769	-1.04%
2018/05/25	0	0.00	1	24.90	24.60	-1	740	-0.14%
2018/05/23	1	24.45	0	0.00	24.25	1	752	0.13%
2018/05/22	1	24.60	0	0.00	24.60	1	764	0.13%
2018/05/21	1	24.00	4	24.66	24.80	-3	765	-0.39%
2018/05/18	3	23.90	0	0.00	24.00	3	759	0.40%
2018/05/17	2	23.60	4	24.34	24.35	-2	773	-0.26%
2018/05/16	1	23.65	0	0.00	23.60	1	778	0.13%
2018/05/15	1	23.65	0	0.00	23.65	1	788	0.13%
2018/05/14	1	23.95	0	0.00	23.95	1	819	0.12%
2018/05/11	2	24.30	0	0.00	23.95	2	825	0.24%
2018/05/10	1	24.50	0	0.00	24.45	1	838	0.12%
2018/05/09	2	24.58	9	24.81	24.50	-7	883	-0.79%
2018/05/08	4	24.25	1	24.15	24.25	3	912	0.33%
2018/05/07	5	23.84	0	0.00	23.65	5	943	0.53%
2018/05/04	0	0.00	1	24.50	24.40	-1	961	-0.10%
2018/04/30	0	0.00	1	23.90	23.90	-1	1,034	-0.10%
2018/04/27	4	24.03	7	24.31	23.70	-3	1,038	-0.29%
2018/04/26	5	25.45	1	26.75	24.40	4	1,029	0.39%
2018/04/25	2	25.95	0	0.00	26.05	2	1,025	0.19%
2018/04/23	2	27.20	3	27.45	27.40	-1	1,028	-0.10%
2018/04/19	0	0.00	1	27.10	27.00	-1	1,036	-0.10%
2018/04/18	3	26.87	0	0.00	26.80	3	1,047	0.29%
2018/04/17	1	28.00	5	27.39	26.75	-4	1,084	-0.37%
2018/04/13	1	28.85	0	0.00	28.40	1	1,088	0.09%
2018/04/12	1	28.65	0	0.00	28.70	1	1,097	0.09%
2018/04/11	0	0.00	3	28.68	29.10	-3	1,103	-0.27%
2018/04/10	1	27.80	0	0.00	27.65	1	1,098	0.09%
2018/04/09	1	27.80	0	0.00	27.60	1	1,115	0.09%
2018/04/02	1	29.25	0	0.00	28.35	1	1,130	0.09%
2018/03/31	1	29.30	0	0.00	29.35	1	1,132	0.09%
2018/03/30	2	29.70	0	0.00	29.25	2	1,161	0.17%
2018/03/29	1	30.20	0	0.00	29.95	1	1,310	0.08%
2018/03/28	2	30.53	3	30.85	30.80	-1	1,362	-0.07%
2018/03/27	0	0.00	6	29.82	30.55	-6	1,417	-0.42%
2018/03/26	2	27.68	0	0.00	27.80	2	1,389	0.14%
2018/03/23	11	27.50	3	28.10	27.70	8	1,478	0.54%
2018/03/22	0	0.00	1	28.95	28.95	-1	1,480	-0.07%
2018/03/21	1	29.35	1	29.75	29.05	0	1,477	0.00%
2018/03/20	1	29.15	0	0.00	29.10	1	1,499	0.07%
2018/03/16	1	29.30	2	29.30	29.35	-1	1,559	-0.06%
2018/03/15	1	29.45	0	0.00	29.35	1	1,590	0.06%
2018/03/14	2	29.48	3	29.83	29.30	-1	1,665	-0.06%
2018/03/13	1	29.60	0	0.00	29.75	1	1,711	0.06%
2018/03/12	1	29.85	0	0.00	29.55	1	1,778	0.06%
2018/03/09	3	30.17	3	30.42	29.80	0	1,887	0.00%
2018/03/08	3	29.32	4	29.56	29.70	-1	2,010	-0.05%
2018/03/07	13	28.72	0	0.00	28.70	13	2,309	0.56%
2018/03/06	1	29.00	0	0.00	28.70	1	2,586	0.04%
2018/03/02	2	28.98	1	29.00	29.15	1	2,791	0.04%
2018/03/01	2	29.25	0	0.00	29.20	2	2,912	0.07%
2018/02/27	1	30.00	0	0.00	29.70	1	2,961	0.03%
2018/02/26	2	29.88	1	29.70	29.50	1	2,958	0.03%
2018/02/23	2	29.88	1	30.05	29.50	1	2,959	0.03%
2018/02/22	2	29.25	1	29.60	29.60	1	2,953	0.03%
2018/02/21	3	29.40	3	29.88	29.95	0	2,939	0.00%
2018/02/09	7	28.71	1	28.90	28.85	6	2,928	0.20%
2018/02/08	0	0.00	1	30.95	31.10	-1	2,912	-0.03%
2018/02/06	28	31.24	4	30.68	30.65	24	2,903	0.83%
2018/02/02	1	35.20	0	0.00	34.90	1	2,883	0.03%
2018/02/01	1	36.60	2	36.85	36.05	-1	2,876	-0.03%
2018/01/31	1	35.80	1	36.50	36.60	0	2,849	0.00%
2018/01/30	1	35.10	2	36.10	35.35	-1	2,811	-0.04%
2018/01/25	0	0.00	5	34.74	35.05	-5	2,736	-0.18%
2018/01/24	0	0.00	1	34.20	34.10	-1	2,698	-0.04%
2018/01/23	1	32.95	1	33.00	32.90	0	2,689	0.00%
2018/01/18	1	33.50	0	0.00	33.25	1	2,687	0.04%
2018/01/17	1	33.40	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	2	33.95	33.75	-2	2,679	-0.07%
2018/01/15	1	33.25	0	0.00	33.05	1	2,665	0.04%
2018/01/12	2	33.18	0	0.00	33.20	2	2,666	0.08%
2018/01/11	5	32.54	3	32.93	33.65	2	2,656	0.08%
2018/01/10	2	33.15	2	33.05	32.65	0	2,618	0.00%
2018/01/09	0	0.00	1	34.45	33.85	-1	2,609	-0.04%
2018/01/08	1	34.40	0	0.00	34.35	1	2,614	0.04%
2018/01/05	1	34.90	0	0.00	34.90	1	2,605	0.04%
2018/01/03	2	34.30	2	34.55	34.15	0	2,574	0.00%
2018/01/02	0	0.00	2	34.80	34.80	-2	2,556	-0.08%