華星光 (4979)-永豐金-桃園券商分點個股進出

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
131.5
漲跌
▼10.0
漲幅
-7.07%
成交量
10,318張
產業
上櫃通信網路類股
380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-桃園券商分點個股進出

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-桃園券商分點個股進出
永豐金-桃園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
2024/05/31	8.5	135.47	1.1	137.81	131.50	7.4	5,711	0.13%
2024/05/30	0.1	143.14	7	141.50	141.50	-6.9	5,633	-0.12%
2024/05/29	8	145.63	5	145.80	145.50	3	5,749	0.05%
2024/05/28	3	149.00	4	149.75	148.00	-1	5,636	-0.02%
2024/05/27	3	147.50	7	147.64	149.00	-4	5,556	-0.07%
2024/05/24	20.2	141.25	15	140.47	139.50	5.2	5,604	0.09%
2024/05/23	16.2	137.35	35.3	139.08	143.50	-19.1	5,415	-0.35%
2024/05/22	3	126.00	17.5	129.79	130.50	-14.5	5,258	-0.28%
2024/05/21	3	119.83	0	0.00	119.00	3	5,254	0.06%
2024/05/20	0.4	120.00	3	119.17	119.00	-2.6	5,614	-0.05%
2024/05/17	1	121.00	0	0.00	119.50	1	6,082	0.02%
2024/05/16	1	122.50	50	122.00	120.00	-49	6,280	-0.78%
2024/05/15	0	0.00	3	122.33	123.00	-3	6,356	-0.05%
2024/05/14	5	122.90	0	0.00	122.00	5	6,451	0.08%
2024/05/13	2	122.25	1	122.00	121.50	1	6,478	0.02%
2024/05/10	1.1	121.50	2	120.75	120.50	-1	6,533	-0.01%
2024/05/09	13.2	127.01	3.3	126.54	124.00	9.9	6,567	0.15%
2024/05/08	53.3	125.39	6	123.83	125.50	47.3	6,492	0.73%
2024/05/06	0.2	118.50	0	0.00	118.00	0.2	6,449	0.00%
2024/05/03	2	120.00	1	120.50	120.00	1	6,445	0.02%
2024/05/02	1	119.00	0	0.00	118.00	1	6,453	0.02%
2024/04/30	2.1	120.30	5	121.10	121.50	-2.9	6,500	-0.04%
2024/04/29	3	118.33	2	119.75	120.00	1	6,604	0.02%
2024/04/26	6	115.75	4	115.50	115.00	2	6,617	0.03%
2024/04/25	3	113.00	3	113.83	114.00	0	6,690	0.00%
2024/04/24	1	115.00	1	115.00	115.00	0	6,937	0.00%
2024/04/22	0.1	115.98	0	0.00	111.00	0.1	7,104	0.00%
2024/04/19	7	117.57	6	118.50	118.00	1	7,153	0.01%
2024/04/18	10	120.00	11	120.82	122.00	-1	7,281	-0.01%
2024/04/17	5.1	116.24	15	115.73	118.50	-9.9	7,544	-0.13%
2024/04/16	10.2	108.75	2	109.25	108.00	8.2	7,667	0.11%
2024/04/15	7.1	121.23	3	121.67	119.50	4.1	7,601	0.05%
2024/04/12	3	127.17	1	128.00	126.50	2	7,661	0.03%
2024/04/11	4	128.50	1	126.50	126.50	3	7,811	0.04%
2024/04/10	1	129.03	3.1	129.29	131.00	-2.1	7,845	-0.03%
2024/04/09	2	124.99	4	123.88	123.00	-2	7,839	-0.03%
2024/04/08	1.2	125.75	2	125.25	123.50	-0.8	7,997	-0.01%
2024/04/03	0	128.00	0	0.00	127.00	0	8,132	0.00%
2024/04/02	2	129.75	1	130.50	130.50	1	8,341	0.01%
2024/04/01	2	128.00	1	124.00	129.00	1	8,479	0.01%
2024/03/29	1	124.50	12.1	122.40	124.00	-11.1	8,603	-0.13%
2024/03/28	2.1	122.02	18	121.89	122.00	-15.9	8,650	-0.18%
2024/03/27	33.1	121.41	12.3	122.16	120.50	20.8	8,756	0.24%
2024/03/26	13.5	131.13	3	132.17	130.00	10.5	8,752	0.12%
2024/03/25	0	0.00	2	143.50	144.00	-2	8,709	-0.02%
2024/03/22	0	0.00	2	139.00	139.00	-2	8,783	-0.02%
2024/03/21	4.5	138.48	0	0.00	138.00	4.5	8,806	0.05%
2024/03/20	5.8	143.54	6	142.50	141.00	-0.2	8,816	0.00%
2024/03/19	0	0.00	2	149.00	147.00	-2	8,862	-0.02%
2024/03/18	0	0.00	0	148.50	148.00	0	8,978	0.00%
2024/03/15	1	149.00	1	148.00	148.50	0	9,251	0.00%
2024/03/14	1	149.00	3	147.50	147.50	-2	9,831	-0.02%
2024/03/13	8.2	158.08	15.2	155.33	151.50	-7	10,057	-0.07%
2024/03/12	2	153.75	3	154.00	154.50	-1	9,991	-0.01%
2024/03/11	5.1	151.28	2.1	149.67	154.50	3	10,105	0.03%
2024/03/08	15.1	149.32	12.2	147.80	148.50	2.9	10,127	0.03%
2024/03/07	21.1	162.82	76	158.91	155.00	-55	10,062	-0.55%
2024/03/06	1.1	158.55	26	158.00	158.00	-24.9	10,002	-0.25%
2024/03/05	2	163.25	6	162.92	162.00	-4	10,160	-0.04%
2024/03/04	29.1	161.86	43.1	165.08	164.50	-14	10,361	-0.14%
2024/03/01	4	157.88	2	157.50	156.00	2	10,240	0.02%
2024/02/29	6	156.08	4	155.88	156.00	2	10,254	0.02%
2024/02/27	32.3	162.00	41	158.01	157.00	-8.7	10,264	-0.08%
2024/02/26	9	168.56	42.5	168.13	169.00	-33.5	10,059	-0.33%
2024/02/23	41.1	167.84	42	165.69	165.00	-0.9	9,991	-0.01%
2024/02/22	17.1	163.49	9	161.83	162.50	8.1	10,087	0.08%
2024/02/21	29.1	166.14	13.6	167.41	164.50	15.4	9,981	0.15%
2024/02/20	68.1	161.29	78.4	163.05	161.00	-10.3	9,819	-0.10%
2024/02/19	41	152.82	39.4	154.75	155.00	1.6	9,389	0.02%
2024/02/16	4	151.00	12.5	150.01	151.00	-8.5	9,275	-0.09%
2024/02/15	5	149.60	7.3	149.34	149.50	-2.3	9,195	-0.03%
2024/02/05	3	144.83	2	145.00	144.50	1	9,111	0.01%
2024/02/02	23.4	147.51	12	146.50	145.00	11.4	9,144	0.12%
2024/02/01	10	146.50	2	146.00	146.00	8	9,201	0.09%
2024/01/31	7	144.71	4	144.13	144.00	3	9,189	0.03%
2024/01/30	5	143.40	2.1	142.98	143.50	2.9	9,159	0.03%
2024/01/29	3.1	141.83	1	143.00	141.50	2.1	9,156	0.02%
2024/01/26	0	141.50	1.1	140.09	140.00	-1.1	9,187	-0.01%
2024/01/25	0	142.11	0	0.00	140.00	0	9,200	0.00%
2024/01/24	3	144.84	0	0.00	143.00	3	9,279	0.03%
2024/01/23	7	147.14	5.1	145.70	145.50	1.9	9,467	0.02%
2024/01/22	2	142.50	1	142.50	142.50	1	9,501	0.01%
2024/01/19	9	139.61	5	139.80	139.00	4	9,717	0.04%
2024/01/18	10.3	142.53	8	138.88	138.50	2.3	9,821	0.02%
2024/01/17	13.3	154.40	13.1	153.43	150.00	0.2	9,799	0.00%
2024/01/16	13.2	150.04	13.4	151.62	149.50	-0.2	10,251	0.00%
2024/01/15	4.9	152.17	7	152.71	151.00	-2.1	10,264	-0.02%
2024/01/12	16.3	152.68	11.3	152.81	151.00	5.1	10,324	0.05%
2024/01/11	9.3	150.86	30.2	152.29	155.00	-20.9	10,410	-0.20%
2024/01/10	6	140.18	8.1	141.70	143.50	-2.1	10,287	-0.02%
2024/01/09	4.1	139.78	3.3	140.26	138.50	0.8	10,458	0.01%
2024/01/08	8.4	144.59	8.2	144.85	141.00	0.2	10,711	0.00%
2024/01/05	17	144.97	13.1	145.88	143.00	3.9	11,319	0.03%
2024/01/04	3.3	140.26	3	140.00	141.00	0.3	11,466	0.00%
2024/01/03	5.1	140.01	3	140.83	139.00	2.1	11,586	0.02%
2024/01/02	18.2	139.12	23	140.11	140.50	-4.8	11,620	-0.04%
2023/12/29	18.2	143.23	8.1	144.05	144.00	10.1	11,662	0.09%
2023/12/28	29.1	154.10	14.1	156.97	146.00	15	11,708	0.13%
2023/12/27	17.2	159.74	5.2	160.07	157.00	12	11,662	0.10%
2023/12/26	11.1	161.05	5	162.20	165.00	6.1	11,805	0.05%
2023/12/25	9.2	165.17	8.2	165.23	162.00	1	11,891	0.01%
2023/12/22	15.2	169.80	8	170.13	168.50	7.2	12,316	0.06%
2023/12/21	5.2	171.71	26.1	171.31	174.00	-20.9	12,485	-0.17%
2023/12/20	14	171.86	24.1	171.50	172.50	-10.1	12,573	-0.08%
2023/12/19	14.1	163.88	137	165.21	167.00	-122.9	12,762	-0.96%	大賣/鉅額交易
2023/12/18	4	159.88	0.1	159.50	161.00	3.9	13,028	0.03%
2023/12/15	10	163.20	5	163.80	163.00	5	13,440	0.04%
2023/12/14	24.3	168.07	34	168.99	166.50	-9.7	14,011	-0.07%
2023/12/13	14.1	167.82	12	166.75	165.50	2.1	14,488	0.01%
2023/12/12	47.1	173.90	13	171.38	169.50	34.1	14,375	0.24%
2023/12/11	33.1	184.45	22.1	181.88	178.50	11	14,695	0.07%
2023/12/08	2	177.00	60.1	175.85	177.50	-58.1	14,104	-0.41%
2023/12/07	1	171.50	0.2	170.00	172.00	0.8	13,825	0.01%
2023/12/06	5.2	172.10	12	174.92	172.00	-6.9	13,774	-0.05%
2023/12/05	1	167.00	5.2	172.93	174.50	-4.2	13,622	-0.03%
2023/12/04	33	173.14	20	170.27	170.50	13	13,532	0.10%
2023/12/01	14	170.75	8.1	171.28	171.00	5.9	13,401	0.04%
2023/11/30	18.1	172.77	13.1	171.71	174.00	5	13,284	0.04%
2023/11/29	73.2	166.18	49.1	167.37	167.00	24.1	13,092	0.18%
2023/11/28	3.1	157.53	2	158.25	158.00	1.1	12,814	0.01%
2023/11/27	3	158.33	2.1	161.81	158.50	0.9	12,786	0.01%
2023/11/24	3	163.17	2	165.00	161.00	1	12,997	0.01%
2023/11/22	13.2	168.06	7.5	165.73	165.50	5.7	13,298	0.04%
2023/11/21	40	169.09	38.2	171.68	170.00	1.8	13,415	0.01%
2023/11/20	21.1	163.41	21	159.45	158.50	0.1	13,478	0.00%
2023/11/17	6.1	162.11	3	160.33	160.00	3.1	13,757	0.02%
2023/11/16	5.1	170.76	4	170.00	170.00	1.1	13,955	0.01%
2023/11/15	16.2	176.57	5	172.10	171.00	11.2	13,951	0.08%
2023/11/14	1.1	174.86	4	173.88	176.50	-2.9	13,895	-0.02%
2023/11/13	2	171.50	6	173.00	174.00	-4	13,897	-0.03%
2023/11/10	2.1	170.99	0.1	171.96	172.00	1.9	13,881	0.01%
2023/11/09	3.2	171.46	4.3	174.81	181.50	-1	13,838	-0.01%
2023/11/08	2.1	182.43	8	183.00	185.00	-6	13,719	-0.04%
2023/11/07	1	177.50	1	178.00	178.00	0	13,695	0.00%
2023/11/06	1.2	173.00	1	175.00	176.00	0.2	13,672	0.00%
2023/11/03	3	170.83	2	169.25	168.50	1	13,643	0.01%
2023/11/02	0	0.00	5	166.10	168.00	-5	13,617	-0.04%
2023/11/01	3	159.83	18.2	162.25	166.00	-15.2	13,635	-0.11%
2023/10/31	20.3	156.59	21	157.17	153.50	-0.7	13,517	-0.01%
2023/10/30	9	157.78	14.3	159.17	160.00	-5.3	13,589	-0.04%
2023/10/27	23	156.28	18	157.61	156.00	5	13,992	0.04%
2023/10/26	12	153.83	17	153.50	152.50	-5	14,340	-0.03%
2023/10/25	13.2	154.38	11	154.45	152.50	2.2	14,533	0.01%
2023/10/24	94.1	159.21	15	160.17	158.00	79.1	14,860	0.53%
2023/10/23	1	154.00	0.2	153.00	154.00	0.8	14,338	0.01%
2023/10/20	5	151.00	86	152.15	152.50	-81	14,326	-0.57%
2023/10/19	6.1	156.06	7.5	154.92	155.50	-1.4	14,217	-0.01%
2023/10/18	11.2	152.36	9.1	152.67	156.00	2.1	13,995	0.01%
2023/10/17	15.5	158.85	13.2	158.38	152.50	2.3	13,801	0.02%
2023/10/16	7	155.57	15	156.23	156.50	-8	13,476	-0.06%
2023/10/13	40.1	157.03	32	155.24	151.50	8.1	13,271	0.06%
2023/10/12	3	146.00	21	150.79	153.00	-18	12,622	-0.14%
2023/10/11	2	140.00	9	140.39	139.50	-7	12,368	-0.06%
2023/10/06	5	139.70	6.2	140.41	138.50	-1.2	12,263	-0.01%
2023/10/05	17	140.88	11	140.14	138.50	6	12,195	0.05%
2023/10/04	15	140.63	17	139.53	141.50	-2	12,040	-0.02%
2023/10/03	19	142.05	23	137.13	137.00	-4	12,275	-0.03%
2023/10/02	87	142.41	61	139.35	138.00	26	12,863	0.20%
2023/09/28	33	144.97	29	143.36	143.00	4	13,267	0.03%
2023/09/27	34	142.88	18.1	143.04	144.00	15.9	13,517	0.12%
2023/09/26	35	134.01	38.1	136.31	134.50	-3.1	13,603	-0.02%
2023/09/25	68.2	130.17	16.3	131.79	133.00	52	13,526	0.38%
2023/09/22	18.1	129.81	20.1	129.56	133.00	-2.1	13,849	-0.01%
2023/09/21	13.1	124.61	12	126.54	125.50	1.1	14,184	0.01%
2023/09/20	14	129.04	23.5	130.11	131.00	-9.5	14,044	-0.07%
2023/09/19	42.5	136.38	20	133.38	128.00	22.5	13,901	0.16%
2023/09/18	35.1	146.45	23	146.04	142.00	12.1	13,496	0.09%
2023/09/15	5.2	157.50	0	0.00	157.50	5.2	13,461	0.04%
2023/09/14	37.2	175.82	53	179.36	175.00	-15.8	13,913	-0.11%
2023/09/13	0	0.00	1	170.00	175.00	-1	13,586	-0.01%
2023/09/12	0	0.00	1	163.50	162.50	-1	14,108	-0.01%
2023/09/08	0	165.67	0	0.00	168.00	0	14,773	0.00%
2023/09/07	0	0.00	1	166.50	163.50	-1	15,290	-0.01%
2023/09/05	0	0.00	8	166.75	167.00	-8	16,290	-0.05%
2023/09/04	0	0.00	1	167.50	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	3	159.00	156.50	-3	17,584	-0.02%
2023/08/30	38.2	158.97	35	158.26	157.00	3.2	18,058	0.02%
2023/08/29	13	157.47	13	157.77	160.00	0	18,805	0.00%
2023/08/28	8	150.80	8	151.19	150.00	0	19,221	0.00%
2023/08/25	27	163.30	7.9	159.08	157.00	19.1	19,358	0.10%
2023/08/24	33	169.77	35	173.60	174.00	-2	19,910	-0.01%
2023/08/23	28	168.14	27	167.98	166.00	1	20,112	0.00%
2023/08/22	25	168.38	23	166.83	160.00	2	20,234	0.01%
2023/08/21	1	167.00	0	0.00	167.00	1	19,873	0.01%
2023/08/15	1	157.50	0	0.00	158.50	1	20,242	0.00%
2023/08/11	0	0.00	2	140.50	141.00	-2	20,308	-0.01%
2023/08/09	1	150.00	1.3	149.83	148.00	-0.3	20,442	0.00%
2023/08/07	1	150.00	1.2	152.71	151.00	-0.2	20,689	0.00%
2023/08/04	0	0.00	0	139.50	139.50	0	20,914	0.00%
2023/08/02	29	170.25	19.6	158.47	155.00	9.4	21,105	0.04%
2023/08/01	18.6	178.35	20	174.50	172.00	-1.4	20,906	-0.01%
2023/07/31	68.2	195.09	51	186.46	179.00	17.2	20,525	0.08%
2023/07/28	37	187.07	47.2	192.42	198.50	-10.2	20,047	-0.05%
2023/07/27	37.1	180.85	33.4	185.99	180.50	3.7	19,880	0.02%
2023/07/26	7	179.14	4	183.25	179.00	3	19,433	0.02%
2023/07/25	7	182.64	2	185.00	177.00	5	19,656	0.03%
2023/07/24	1	183.55	1	175.07	187.00	0	19,780	0.00%
2023/07/21	4	163.25	5	173.60	177.50	-1	19,954	-0.01%
2023/07/20	0	0.00	3	164.85	169.50	-3	20,169	-0.01%
2023/07/19	5.7	154.86	1	156.92	154.50	4.6	20,258	0.02%
2023/07/18	3	151.50	4	154.50	151.50	-1	20,636	0.00%
2023/07/17	6.1	169.02	4	170.01	168.00	2.1	20,891	0.01%
2023/07/14	1	171.00	10	167.71	171.00	-9	21,644	-0.04%
2023/07/13	1	158.00	4	159.00	155.50	-3	21,909	-0.01%
2023/07/12	0	0.00	10	144.50	149.00	-10	21,976	-0.05%
2023/07/11	1	141.00	4	144.00	140.00	-3	22,120	-0.01%
2023/07/10	46	145.54	36	137.75	135.50	10	22,570	0.04%
2023/07/07	38	133.53	35	136.74	139.50	3	22,534	0.01%
2023/07/06	32.3	131.28	39.4	128.82	127.00	-7.1	22,047	-0.03%
2023/07/05	45	126.49	40.5	127.09	125.50	4.5	21,434	0.02%
2023/07/04	27	119.93	31.2	124.24	125.50	-4.2	21,112	-0.02%
2023/07/03	20.2	108.23	21	113.83	114.50	-0.8	20,806	0.00%
2023/06/30	41	101.00	164.1	102.88	104.50	-123.1	20,712	-0.59%	大賣/鉅額交易
2023/06/29	70.5	98.20	61	98.65	98.70	9.5	20,341	0.05%
2023/06/28	3	93.10	117.5	97.59	97.90	-114.5	19,893	-0.58%	大賣/鉅額交易
2023/06/27	19.6	88.44	18	88.75	89.00	1.6	20,094	0.01%
2023/06/26	19.6	88.76	16	89.86	90.10	3.6	19,866	0.02%
2023/06/21	82.8	89.11	272.2	91.38	92.20	-189.4	19,708	-0.96%	大賣/鉅額交易
2023/06/20	22.7	87.50	32.9	87.41	88.60	-10.2	19,208	-0.05%
2023/06/19	34.9	90.49	11	89.99	90.70	23.9	18,768	0.13%
2023/06/16	36	87.93	286	87.96	92.10	-250	18,565	-1.35%	大賣/鉅額交易
2023/06/15	36	83.69	34	84.16	84.80	2	18,196	0.01%
2023/06/14	29	81.96	47.1	81.63	84.30	-18.1	18,049	-0.10%
2023/06/13	32	79.22	28.9	79.30	79.40	3.1	17,765	0.02%
2023/06/12	32	76.81	39	77.19	76.50	-7	17,286	-0.04%
2023/06/09	33	73.09	161	76.03	76.40	-128	16,832	-0.76%	大賣/鉅額交易
2023/06/08	29	70.13	19	69.79	69.50	10	16,464	0.06%
2023/06/07	26	68.56	11.3	68.78	70.40	14.7	16,277	0.09%
2023/06/06	24.5	64.48	36	64.85	65.50	-11.5	15,799	-0.07%
2023/06/05	22.1	65.79	23.3	65.92	65.00	-1.2	15,654	-0.01%
2023/06/02	41.5	63.97	40.1	64.12	64.00	1.4	15,416	0.01%
2023/06/01	15	59.98	38.1	60.56	63.30	-23.1	14,530	-0.16%
2023/05/31	34	58.58	30	58.54	57.60	4	13,933	0.03%
2023/05/30	49	57.54	53	57.68	57.40	-4	13,599	-0.03%
2023/05/29	27.1	54.75	46	55.46	56.50	-18.9	12,844	-0.15%
2023/05/26	21	50.91	43	51.29	51.40	-22	12,316	-0.18%
2023/05/25	9	47.29	0	0.00	47.05	9	12,146	0.07%
2023/05/24	2	47.85	3	47.70	47.65	-1	12,510	-0.01%
2023/05/23	9	47.69	24	47.93	47.65	-15	12,804	-0.12%
2023/05/22	1.2	46.06	4	46.70	46.40	-2.8	13,170	-0.02%
2023/05/19	4	46.38	7	47.09	46.70	-3	13,280	-0.02%
2023/05/18	4.1	45.26	24	45.14	45.20	-19.9	13,342	-0.15%
2023/05/17	2	44.60	11	44.86	44.85	-9	13,401	-0.07%
2023/05/16	28.1	44.08	0	0.00	43.90	28.1	13,521	0.21%
2023/05/15	10	44.06	9	43.45	43.45	1	13,738	0.01%
2023/05/12	29.1	44.72	17	44.84	44.70	12.1	14,432	0.08%
2023/05/11	41.2	46.06	28	45.40	45.10	13.2	14,491	0.09%
2023/05/10	71.1	47.63	48	47.81	47.50	23.1	14,739	0.16%
2023/05/09	30	51.74	33	51.59	50.10	-3	14,593	-0.02%
2023/05/08	10	52.13	9	52.43	52.30	1	14,584	0.01%
2023/05/05	21	51.60	22	52.20	51.10	-1	14,625	-0.01%
2023/05/04	17	52.84	16	53.22	52.70	1	14,834	0.01%
2023/05/03	55.2	52.47	54	52.41	52.70	1.2	14,940	0.01%
2023/05/02	4	51.50	69	51.88	52.00	-65	15,255	-0.43%
2023/04/28	33.1	50.68	11.1	51.21	50.80	22	15,519	0.14%
2023/04/27	5	48.69	6	49.11	49.30	-1	15,715	-0.01%
2023/04/26	10	48.28	14.1	47.74	49.10	-4.1	15,602	-0.03%
2023/04/25	29.2	48.88	25	48.05	47.55	4.2	15,561	0.03%
2023/04/24	77	51.53	10	51.38	50.80	67	15,651	0.43%
2023/04/21	29.2	52.42	33	54.15	51.00	-3.8	16,233	-0.02%
2023/04/20	9.1	57.99	1	58.70	56.10	8.1	15,952	0.05%
2023/04/19	31	61.35	12	62.07	60.00	19	15,709	0.12%
2023/04/18	2	56.90	12	56.61	59.20	-10	14,989	-0.07%
2023/04/17	5	53.80	11	54.11	53.90	-6	14,833	-0.04%
2023/04/14	30	53.55	25	53.28	52.70	5	14,809	0.03%
2023/04/13	20	53.96	25	54.74	53.10	-5	14,713	-0.03%
2023/04/12	56	52.86	111	53.20	52.50	-55	14,240	-0.39%	大賣/
2023/04/11	7	51.60	15	52.24	52.20	-8	13,914	-0.06%
2023/04/10	9	50.44	12	50.93	51.40	-3	13,711	-0.02%
2023/04/07	10	50.90	16	51.22	50.80	-6	13,678	-0.04%
2023/04/06	36	52.21	39.4	52.64	51.90	-3.4	13,603	-0.03%
2023/03/31	24	51.61	14	51.47	51.50	10	13,485	0.07%
2023/03/30	70	51.18	12	51.03	50.70	58	13,582	0.43%
2023/03/29	19	50.23	79	50.25	51.10	-60	13,391	-0.45%
2023/03/28	68.1	49.56	97	50.83	48.50	-28.9	13,112	-0.22%
2023/03/27	13	48.52	10	48.05	48.05	3	12,701	0.02%
2023/03/24	7	46.96	4	46.68	47.50	3	12,630	0.02%
2023/03/23	2	46.13	4	46.66	45.95	-2	12,567	-0.02%
2023/03/22	1	46.30	6	46.32	46.35	-5	12,608	-0.04%
2023/03/21	2	45.93	0	0.00	45.45	2	12,623	0.02%
2023/03/20	23	45.55	14	46.16	45.80	9	12,591	0.07%
2023/03/17	11	43.54	6	43.94	43.10	5	12,405	0.04%
2023/03/16	16	44.85	13	45.56	44.15	3	12,317	0.02%
2023/03/15	1	46.60	1	46.75	46.55	0	12,378	0.00%
2023/03/14	67	47.11	11	47.00	47.00	56	12,440	0.45%
2023/03/13	15.1	47.14	11	47.21	47.10	4.1	12,889	0.03%
2023/03/10	15	49.54	17	48.50	48.20	-2	14,009	-0.01%
2023/03/09	4.3	51.19	34	52.09	50.60	-29.7	14,839	-0.20%
2023/03/08	7.1	51.70	11	51.07	51.80	-3.9	15,272	-0.03%
2023/03/07	37	51.05	19	51.27	50.90	18	15,925	0.11%
2023/03/06	12	48.98	2.1	49.20	49.10	9.9	15,791	0.06%
2023/03/03	4	48.75	14	48.64	48.25	-10	15,673	-0.06%
2023/03/02	15	48.04	1	48.25	48.20	14	15,631	0.09%
2023/03/01	2	47.35	8	47.78	47.35	-6	15,591	-0.04%
2023/02/24	20	48.36	25.1	48.28	47.60	-5.1	15,639	-0.03%
2023/02/23	39.1	47.86	34	48.03	48.00	5.1	15,656	0.03%
2023/02/22	34.1	49.24	1	50.10	48.70	33.1	15,445	0.21%
2023/02/21	42	55.02	42	55.47	54.10	0	15,113	0.00%
2023/02/20	24	53.51	48	53.54	55.00	-24	14,783	-0.16%
2023/02/17	25	51.66	16	51.90	51.30	9	14,276	0.06%
2023/02/16	24	51.65	29	51.97	52.20	-5	14,087	-0.04%
2023/02/15	14	50.81	23	50.70	50.40	-9	13,916	-0.06%
2023/02/14	33	50.61	21	50.73	49.70	12	13,857	0.09%
2023/02/13	54	51.09	43	51.30	50.70	11	13,710	0.08%
2023/02/10	42	51.74	65	52.80	51.50	-23	13,452	-0.17%
2023/02/09	15	49.30	25	49.80	50.70	-10	12,702	-0.08%
2023/02/08	79	51.09	42	51.57	49.10	37	12,586	0.29%
2023/02/07	12	48.60	20	49.06	49.40	-8	12,211	-0.07%
2023/02/06	16	48.90	27	48.23	48.55	-11	12,110	-0.09%
2023/02/03	39	48.59	32	48.73	47.65	7	11,964	0.06%
2023/02/02	61	49.68	65	50.15	49.60	-4	11,797	-0.03%
2023/02/01	35	49.30	29	48.68	48.40	6	11,384	0.05%
2023/01/31	63	49.04	75	48.60	49.40	-12	11,123	-0.11%
2023/01/30	10	47.23	53.3	46.79	48.85	-43.3	10,565	-0.41%
2023/01/17	85	44.38	48	44.50	44.45	37	10,143	0.36%
2023/01/16	3	42.03	4	42.01	42.10	-1	9,662	-0.01%
2023/01/13	13	42.22	16	42.47	42.00	-3	9,590	-0.03%
2023/01/12	27	42.03	27	42.20	42.50	0	9,425	0.00%
2023/01/11	84	43.48	91	42.84	42.30	-7	9,065	-0.08%
2023/01/10	21	44.15	18	43.92	44.85	3	8,348	0.04%
2023/01/09	29	40.17	12	40.54	40.80	17	8,206	0.21%
2023/01/06	7	39.22	7	39.09	39.50	0	8,114	0.00%
2023/01/05	8	40.16	2	40.60	39.60	6	8,046	0.07%
2023/01/04	18	41.85	4	41.66	41.65	14	7,904	0.18%
2023/01/03	22	41.50	16	41.33	41.60	6	7,805	0.08%
2022/12/30	3	39.95	0	0.00	39.80	3	7,719	0.04%
2022/12/29	14	40.26	11	39.95	39.95	3	7,708	0.04%
2022/12/27	1	41.80	1	42.30	41.80	0	7,597	0.00%
2022/12/26	0	0.00	0.1	42.45	42.25	-0.1	7,521	0.00%
2022/12/23	0.1	41.95	1.1	43.04	41.60	-1	7,400	-0.01%
2022/12/22	37.1	43.28	24	43.36	43.10	13.1	7,244	0.18%
2022/12/21	1	47.20	1	47.85	47.85	0	7,004	0.00%
2022/12/20	18	48.71	15	49.56	46.80	3	6,985	0.04%
2022/12/19	0	49.60	9	50.10	49.50	-9	7,022	-0.13%
2022/12/16	18	51.94	22	52.04	51.00	-4	7,104	-0.06%
2022/12/15	29	53.86	30	54.39	54.00	-1	7,117	-0.01%
2022/12/14	16	52.38	32	53.32	54.70	-16	7,095	-0.23%
2022/12/13	0	0.00	4	52.18	51.70	-4	7,041	-0.06%
2022/12/12	1	53.00	6	51.50	52.00	-5	7,009	-0.07%
2022/12/09	36	50.43	29	50.88	51.50	7	7,003	0.10%
2022/12/08	27	49.83	57	49.34	50.50	-30	7,085	-0.42%
2022/12/07	32	50.32	5	49.07	49.20	27	7,066	0.38%
2022/12/06	34	52.10	32	52.43	52.80	2	6,959	0.03%
2022/12/05	48	52.83	49	52.51	53.00	-1	6,922	-0.01%
2022/12/02	84	52.07	45.1	52.18	51.20	38.9	6,501	0.60%
2022/12/01	22.1	47.94	106	50.13	51.30	-83.9	5,283	-1.59%	大賣/
2022/11/30	23	45.90	52.1	45.38	46.65	-29.1	4,347	-0.67%
2022/11/29	26.3	40.74	174	42.28	42.45	-147.7	3,858	-3.83%	大賣/鉅額交易
2022/11/28	3	37.03	18	37.16	38.60	-15	3,050	-0.49%
2022/11/25	4	35.18	1	35.20	35.10	3	2,937	0.10%
2022/11/24	4	36.18	2	36.53	35.60	2	2,940	0.07%
2022/11/23	2	36.13	3	36.38	36.25	-1	2,940	-0.03%
2022/11/22	9	36.59	1	37.30	36.00	8	2,943	0.27%
2022/11/21	8	37.13	8.1	37.15	36.80	-0.1	2,890	0.00%
2022/11/17	8	33.90	0	0.00	34.35	8	2,771	0.29%
2022/11/11	0	0.00	9	34.69	33.90	-9	2,893	-0.31%
2022/11/10	10	35.00	3	34.73	34.30	7	2,877	0.24%
2022/11/08	1	34.50	1	34.90	33.90	0	2,922	0.00%
2022/11/03	6	31.05	7	31.51	32.15	-1	3,096	-0.03%
2022/11/02	5	30.65	5	30.90	31.60	0	3,204	0.00%
2022/11/01	1	29.50	1	29.50	30.00	0	3,324	0.00%
2022/10/28	1	28.80	0	0.00	28.70	1	3,381	0.03%
2022/10/21	0	0.00	1	29.50	29.30	-1	3,527	-0.03%
2022/10/20	1	30.50	0	0.00	30.65	1	3,557	0.03%
2022/10/19	0	0.00	1	31.72	31.50	-1	3,641	-0.03%
2022/10/17	3	31.13	4	31.64	32.40	-1	3,742	-0.03%
2022/10/14	6	31.91	4	31.59	31.45	2	3,761	0.05%
2022/10/13	4	32.55	9	31.51	30.35	-5	3,764	-0.13%
2022/10/12	10	33.85	10	33.01	33.20	0	3,764	0.00%
2022/10/06	3.1	35.40	1	36.10	36.20	2.1	3,962	0.05%
2022/09/28	0	33.90	0	0.00	33.55	0	4,408	0.00%
2022/09/26	0	35.95	0	0.00	35.90	0	4,622	0.00%
2022/09/23	9.1	37.97	3	40.20	37.55	6.1	4,669	0.13%
2022/09/22	15	39.31	6	39.31	40.20	9	4,665	0.19%
2022/09/21	0	0.00	1	39.15	38.85	-1	4,648	-0.02%
2022/09/20	0	0.00	2	38.70	38.80	-2	4,621	-0.04%
2022/09/19	5	38.18	1	37.10	37.00	4	4,579	0.09%
2022/09/16	25	38.87	9	38.94	38.55	16	4,541	0.35%
2022/09/15	10	39.91	2	40.00	39.90	8	4,487	0.18%
2022/09/14	2	38.30	1	37.30	38.70	1	4,368	0.02%
2022/09/13	21	38.08	1	38.10	38.25	20	4,320	0.46%
2022/09/12	2	38.93	3.1	37.25	39.00	-1.1	4,261	-0.02%
2022/09/08	3	36.72	89	36.63	36.45	-86	4,179	-2.06%
2022/09/07	1	34.10	1	33.10	34.10	0	4,083	0.00%
2022/09/06	85	33.54	0	0.00	33.65	85	4,059	2.09%
2022/09/05	3.1	35.83	1	35.40	34.60	2.1	4,000	0.05%
2022/09/02	3	37.62	0	0.00	37.90	3	3,869	0.08%
2022/09/01	32	37.68	0	0.00	37.65	32	3,844	0.83%
2022/08/26	0	39.70	26	40.12	39.35	-26	3,727	-0.70%
2022/08/25	6	41.00	74	41.12	41.15	-68	3,665	-1.86%
2022/08/24	1	38.20	1	39.00	38.60	0	3,583	0.00%
2022/08/23	1	38.35	10	37.85	38.85	-9	3,557	-0.25%
2022/08/22	31	39.67	3	39.22	39.05	28	3,516	0.80%
2022/08/19	2	38.65	104	39.58	39.90	-102	3,461	-2.95%	大賣/鉅額交易
2022/08/18	0	0.00	1	36.70	37.65	-1	3,335	-0.03%
2022/08/17	3	37.75	0	0.00	37.55	3	3,289	0.09%
2022/08/16	1	38.00	4	37.23	37.20	-3	3,242	-0.09%
2022/08/15	2	37.45	10	38.50	38.00	-8	3,211	-0.25%
2022/08/12	1	37.30	2	36.30	36.05	-1	3,136	-0.03%
2022/08/11	0	0.00	25	35.72	36.05	-25	3,052	-0.82%
2022/08/10	1	35.10	13	34.98	35.00	-12	2,947	-0.41%
2022/08/09	17	33.76	34	34.04	35.05	-17	2,803	-0.61%
2022/08/08	8	32.37	31	33.62	33.70	-23	2,654	-0.87%
2022/08/05	0	0.00	60	30.65	30.65	-60	2,488	-2.41%
2022/08/04	2	27.38	0	0.00	27.90	2	2,438	0.08%
2022/08/03	32	27.42	3	28.35	26.60	29	2,392	1.21%
2022/08/02	1	28.50	1	29.65	28.50	0	2,340	0.00%
2022/08/01	1	29.00	0	29.00	29.00	1	2,309	0.04%
2022/07/29	1	29.50	3	29.72	30.05	-2	2,279	-0.09%
2022/07/28	0.1	28.50	0	28.50	28.50	0	2,211	0.00%
2022/07/27	1	29.15	30	29.25	29.15	-29	2,179	-1.33%
2022/07/26	4	29.98	2	29.13	29.45	2	2,130	0.09%
2022/07/25	3	29.52	75	28.97	30.40	-72	2,028	-3.55%
2022/07/22	0	0.00	9	27.87	27.65	-9	1,935	-0.47%
2022/07/21	0	0.00	42	28.15	28.10	-42	1,903	-2.21%
2022/07/20	1	27.35	2	28.05	27.10	-1	1,863	-0.05%
2022/07/19	0	0.00	1	27.25	27.50	-1	1,835	-0.05%
2022/07/18	1	27.90	10.1	27.84	28.00	-9.1	1,802	-0.50%
2022/07/15	9	26.14	9	26.35	26.25	0	1,754	0.00%
2022/07/14	35	26.68	0	0.00	28.15	35	1,684	2.08%
2022/07/13	1.1	29.06	16	28.26	29.50	-14.9	1,568	-0.95%
2022/07/12	3	27.95	15	28.46	29.00	-12	1,442	-0.83%
2022/07/11	0	0.00	10	27.05	27.00	-10	1,328	-0.75%
2022/07/08	19	27.18	17	27.18	27.00	2	1,262	0.16%
2022/07/07	7	25.15	44	25.80	25.85	-37	1,126	-3.28%
2022/07/06	47	24.62	17.1	25.37	23.50	29.9	1,055	2.83%
2022/07/05	23.1	25.00	15.3	25.70	25.85	7.8	972	0.80%
2022/07/04	15	25.25	48	24.21	25.85	-33	808	-4.08%
2022/07/01	18	23.11	6	23.48	23.50	12	680	1.76%
2022/06/30	5	21.95	98	22.52	22.60	-93	560	-16.58%
2022/06/29	6	19.60	0	0.00	20.60	6	431	1.39%
2022/06/02	1	19.40	0	0.00	19.25	1	371	0.27%
2022/06/01	1	19.75	2	19.65	19.75	-1	369	-0.27%
2022/05/26	2	19.10	0	0.00	18.70	2	362	0.55%
2022/05/23	0	0.00	5	20.15	19.95	-5	353	-1.42%
2022/05/11	0	0.00	2	19.00	19.00	-2	285	-0.70%
2022/05/06	10	18.38	0	0.00	19.00	10	277	3.60%
2022/05/03	10	18.00	0	0.00	17.95	10	277	3.60%
2022/04/27	20	18.08	0	0.00	18.05	20	279	7.16%
2022/04/22	10	19.30	0	0.00	19.30	10	265	3.77%
2022/04/21	15	19.05	0	0.00	19.40	15	260	5.76%
2022/04/20	2	18.90	0	0.00	18.70	2	238	0.84%
2022/04/11	0	18.30	0	0.00	18.40	0	276	0.00%
2022/04/08	0	17.95	0	0.00	18.00	0	280	0.00%
2022/03/21	1	18.00	0	0.00	17.85	1	392	0.25%
2022/01/13	0	0.00	2	18.30	18.25	-2	781	-0.26%
2022/01/05	5	19.30	0	0.00	18.85	5	774	0.65%
2022/01/04	0	0.00	7	20.70	19.90	-7	755	-0.93%
2022/01/03	0	0.00	1	20.05	19.85	-1	717	-0.14%
2021/12/30	2	20.00	8	20.08	20.10	-6	710	-0.84%
2021/12/29	6	20.01	3	20.15	19.85	3	691	0.43%
2021/12/28	3	19.88	7	19.89	19.85	-4	664	-0.60%
2021/12/24	0	0.00	2	18.70	18.55	-2	597	-0.33%
2021/12/14	0	0.00	1	18.25	18.10	-1	614	-0.16%
2021/12/10	12	19.60	1	18.85	18.70	11	614	1.79%
2021/12/07	1	19.30	0	0.00	18.90	1	514	0.19%
2021/12/03	7	18.50	0	0.00	18.60	7	512	1.37%
2021/12/01	0	18.80	0	0.00	18.60	0	511	0.00%
2021/11/22	0	0.00	2	20.08	19.65	-2	470	-0.43%
2021/11/18	1	19.45	0	0.00	19.70	1	435	0.23%
2021/11/17	57	19.41	5	20.17	19.95	52	408	12.73%
2021/11/16	3	19.20	1	18.70	19.60	2	318	0.63%
2021/11/15	0	0.00	4	17.90	17.85	-4	261	-1.53%
2021/10/26	0	0.00	6	17.20	17.25	-6	359	-1.67%
2021/10/19	0	0.00	1	16.50	16.50	-1	498	-0.20%
2021/10/14	0	0.00	1	16.20	16.20	-1	527	-0.19%
2021/10/05	0	0.00	1	17.00	17.05	-1	651	-0.15%
2021/10/01	2	17.63	2	18.00	17.50	0	652	0.00%
2021/09/30	0	0.00	1	18.20	18.15	-1	655	-0.15%
2021/09/29	4	18.03	0	0.00	17.95	4	661	0.61%
2021/09/28	0	0.00	1	18.40	18.25	-1	668	-0.15%
2021/09/24	0	0.00	2	17.38	17.55	-2	669	-0.30%
2021/09/22	1	16.80	0	0.00	16.90	1	681	0.15%
2021/09/15	1	16.95	0	0.00	17.00	1	696	0.14%
2021/09/07	1	17.60	0	0.00	17.40	1	768	0.13%
2021/08/27	0	0.00	3	18.50	18.15	-3	775	-0.39%
2021/08/13	0	0.00	2	18.25	17.95	-2	942	-0.21%
2021/08/09	0	0.00	1	19.35	19.00	-1	986	-0.10%
2021/07/26	1	20.85	0	0.00	21.05	1	1,021	0.10%
2021/07/23	1	20.25	1	20.50	20.35	0	974	0.00%
2021/07/20	0	0.00	1	19.90	19.25	-1	1,088	-0.09%
2021/07/19	2	19.93	0	0.00	19.90	2	1,138	0.18%
2021/07/14	1	18.95	5	19.78	19.50	-4	1,241	-0.32%
2021/07/13	0	0.00	1	19.20	19.40	-1	1,227	-0.08%
2021/07/09	1	18.75	0	0.00	18.75	1	1,253	0.08%
2021/07/07	1	19.55	0	0.00	19.00	1	1,293	0.08%
2021/07/06	0	0.00	3	19.47	19.35	-3	1,328	-0.23%
2021/07/05	0	0.00	3	19.37	19.45	-3	1,418	-0.21%
2021/06/30	2	18.83	0	0.00	18.85	2	1,457	0.14%
2021/06/29	4	18.94	2	19.15	18.75	2	1,577	0.13%
2021/06/25	0	0.00	1	19.75	19.50	-1	1,583	-0.06%
2021/06/24	4	19.88	5	19.73	19.55	-1	1,595	-0.06%
2021/06/21	4	19.06	1	19.20	19.00	3	1,616	0.19%
2021/06/18	1	19.75	0	0.00	19.70	1	1,621	0.06%
2021/06/17	3	19.98	1	20.00	20.00	2	1,624	0.12%
2021/06/16	0	0.00	10	20.28	20.70	-10	1,615	-0.62%
2021/06/15	0	0.00	3	19.43	19.45	-3	1,595	-0.19%
2021/06/11	4	19.00	0	0.00	18.90	4	1,602	0.25%
2021/06/10	1	18.90	3	19.05	19.05	-2	1,605	-0.12%
2021/06/07	2	18.35	2	18.30	18.35	0	1,718	0.00%
2021/06/04	6	18.83	0	0.00	18.75	6	1,800	0.33%
2021/06/03	6	19.54	0	0.00	19.30	6	1,800	0.33%
2021/06/02	3	19.68	4	20.01	20.00	-1	1,790	-0.06%
2021/06/01	5	20.03	3	20.07	20.05	2	1,687	0.12%
2021/05/31	1	19.45	1	19.80	19.45	0	1,675	0.00%
2021/05/28	0	0.00	1	19.65	19.65	-1	1,676	-0.06%
2021/05/27	1	19.15	2	19.28	19.30	-1	1,680	-0.06%
2021/05/26	1	18.90	0	0.00	19.10	1	1,681	0.06%
2021/05/24	0	0.00	6	18.63	18.75	-6	1,681	-0.36%
2021/05/21	0	0.00	2	17.95	18.00	-2	1,678	-0.12%
2021/05/20	3	17.27	0	0.00	17.15	3	1,728	0.17%
2021/05/19	0	0.00	8	17.60	17.75	-8	1,733	-0.46%
2021/05/18	0	0.00	15	17.12	17.15	-15	1,747	-0.86%
2021/05/17	22	15.60	2	15.90	15.60	20	1,738	1.15%
2021/05/14	0	0.00	3	17.35	17.30	-3	1,724	-0.17%
2021/05/12	0	0.00	4	17.91	17.30	-4	1,686	-0.24%
2021/05/11	0	0.00	7	19.54	19.10	-7	1,660	-0.42%
2021/05/06	1	20.60	0	0.00	20.20	1	1,636	0.06%
2021/05/05	2	20.95	0	0.00	20.60	2	1,630	0.12%
2021/05/04	25	20.45	3	21.30	20.45	22	1,627	1.35%
2021/05/03	1	22.80	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	22.95	0	0.00	22.90	1	1,598	0.06%
2021/04/28	2	23.50	0	0.00	23.30	2	1,599	0.13%
2021/04/27	0	0.00	11	24.18	24.20	-11	1,594	-0.69%
2021/04/23	5	23.25	5	22.70	23.10	0	1,457	0.00%
2021/04/22	40	23.32	0	0.00	22.95	40	1,422	2.81%
2021/04/21	1	24.25	1	24.45	24.25	0	1,399	0.00%
2021/04/19	6	24.28	0	0.00	24.00	6	1,310	0.46%
2021/04/16	4	25.33	1	25.80	25.20	3	1,271	0.24%
2021/04/15	2	25.63	4	25.94	25.70	-2	1,276	-0.16%
2021/04/14	4	25.21	0	0.00	25.70	4	1,256	0.32%
2021/04/13	0	0.00	3	25.10	25.90	-3	1,261	-0.24%
2021/04/12	4	25.91	3	26.05	26.05	1	1,247	0.08%
2021/04/09	9	25.64	2	25.30	25.95	7	1,216	0.58%
2021/04/08	3	25.55	0	0.00	25.50	3	1,149	0.26%
2021/04/01	7	25.25	2	25.73	25.25	5	1,108	0.45%
2021/03/30	0	0.00	7	23.40	23.50	-7	989	-0.71%
2021/03/29	0	0.00	0.1	23.55	23.50	-0.1	984	-0.01%
2021/03/22	0	24.50	0	0.00	24.60	0	968	0.00%
2021/03/15	0	0.00	3	23.95	24.10	-3	1,021	-0.29%
2021/03/12	3	24.17	3	24.00	24.00	0	1,021	0.00%
2021/03/11	57	23.52	2	23.75	23.75	55	1,011	5.44%
2021/03/10	0	0.00	1	24.50	24.50	-1	996	-0.10%
2021/03/09	0	0.00	1	22.20	22.30	-1	1,143	-0.09%
2021/03/08	0	23.90	0	0.00	22.25	0	1,162	0.00%
2021/03/05	0	22.50	0	0.00	22.55	0	1,175	0.00%
2021/03/03	0	0.00	2	22.93	22.85	-2	1,211	-0.17%
2021/02/23	1	24.45	1	24.20	24.10	0	1,336	0.00%
2021/02/22	0	0.00	32	25.16	24.65	-32	1,356	-2.36%
2021/02/18	50	23.80	15	23.62	24.10	35	1,397	2.50%
2021/02/17	1	22.65	1	22.70	22.70	0	1,392	0.00%
2021/02/04	1	22.15	0	0.00	21.90	1	1,409	0.07%
2021/02/03	0	0.00	2	22.70	22.10	-2	1,418	-0.14%
2021/02/02	5	22.15	0	0.00	22.30	5	1,436	0.35%
2021/02/01	15	21.65	0	0.00	22.20	15	1,527	0.98%
2021/01/28	1	22.05	0	0.00	22.00	1	1,617	0.06%
2021/01/27	5	22.45	1	22.30	22.50	4	1,619	0.25%
2021/01/26	1	22.95	0	0.00	22.20	1	1,626	0.06%
2021/01/22	0	0.00	6	21.80	22.70	-6	1,632	-0.37%
2021/01/21	0	0.00	6	22.82	21.65	-6	1,631	-0.37%
2021/01/20	31	22.62	0	0.00	22.35	31	1,622	1.91%
2021/01/18	1	23.75	0	0.00	23.75	1	1,611	0.06%
2021/01/14	2	25.10	2	24.90	24.95	0	1,610	0.00%
2021/01/13	0	25.50	1	25.25	25.00	-1	1,622	-0.06%
2021/01/12	0	0.00	11	24.87	25.15	-11	1,635	-0.67%
2021/01/11	0	0.00	3	25.45	25.45	-3	1,669	-0.18%
2021/01/08	0	0.00	5	25.57	25.40	-5	1,676	-0.30%
2021/01/06	1	26.60	0	0.00	26.50	1	1,663	0.06%
2021/01/05	4	27.15	5	27.12	27.05	-1	1,647	-0.06%
2021/01/04	0	0.00	1	26.65	27.00	-1	1,680	-0.06%
2020/12/31	1	26.95	0	0.00	26.95	1	1,715	0.06%
2020/12/24	1	26.40	30	26.20	26.20	-29	1,717	-1.69%
2020/12/15	1	26.20	1	26.20	26.15	0	1,910	0.00%
2020/12/14	2	26.50	2	26.80	26.60	0	1,941	0.00%
2020/12/11	2	25.95	0	0.00	26.30	2	1,985	0.10%
2020/12/10	3	27.35	0	0.00	27.10	3	2,064	0.15%
2020/12/09	3	28.10	1	28.25	27.80	2	2,183	0.09%
2020/12/08	1	28.10	0	0.00	28.05	1	2,223	0.04%
2020/12/07	6	28.23	1	28.00	28.15	5	2,292	0.22%
2020/12/04	10	28.85	10	29.10	28.75	0	2,314	0.00%
2020/12/03	41	30.45	20.1	30.64	29.30	20.9	2,294	0.91%
2020/12/02	1	28.45	2	27.95	28.35	-1	2,111	-0.05%
2020/12/01	2	27.90	11	27.72	27.70	-9	2,160	-0.42%
2020/11/30	4	29.03	4	28.51	28.35	0	2,259	0.00%
2020/11/27	2	29.08	2	28.80	28.80	0	2,428	0.00%
2020/11/26	1	28.35	1	28.60	28.60	0	2,423	0.00%
2020/11/24	13	28.82	12	28.92	28.15	1	2,414	0.04%
2020/11/23	3	28.87	1	28.85	28.50	2	2,420	0.08%
2020/11/20	2	28.70	9	28.92	28.70	-7	2,430	-0.29%
2020/11/19	0	0.00	8	28.27	28.20	-8	2,408	-0.33%
2020/11/18	1	27.90	3	28.02	28.35	-2	2,416	-0.08%
2020/11/17	6	28.16	1	27.70	28.15	5	2,480	0.20%
2020/11/16	0	0.00	2	26.95	27.20	-2	2,527	-0.08%
2020/11/13	0	0.00	7	26.93	26.80	-7	2,597	-0.27%
2020/11/12	3	26.70	6	26.35	26.35	-3	2,664	-0.11%
2020/11/11	12	26.43	5	26.48	26.60	7	2,772	0.25%
2020/11/10	54	26.42	3	26.30	26.20	51	2,921	1.75%
2020/11/09	4	27.53	8	27.40	27.10	-4	3,255	-0.12%
2020/11/06	5.1	26.87	23	26.73	26.35	-18	3,287	-0.55%
2020/11/04	2	25.50	0	0.00	25.40	2	3,234	0.06%
2020/11/03	2	25.50	0	0.00	25.40	2	3,260	0.06%
2020/10/29	20	25.23	3	25.03	25.55	17	3,388	0.50%
2020/10/28	1	25.90	0	0.00	25.80	1	3,406	0.03%
2020/10/27	0	0.00	1	26.05	26.05	-1	3,465	-0.03%
2020/10/26	0	0.00	1	26.45	26.45	-1	3,504	-0.03%
2020/10/23	1	27.15	3	26.85	26.75	-2	3,601	-0.06%
2020/10/22	3	26.83	0	0.00	26.70	3	3,745	0.08%
2020/10/21	1	27.15	1	27.15	26.85	0	3,899	0.00%
2020/10/20	3	26.80	11	27.18	26.70	-8	4,326	-0.18%
2020/10/19	18	27.04	27	27.19	26.50	-9	4,379	-0.21%
2020/10/16	1	25.75	10	25.70	25.55	-9	4,499	-0.20%
2020/10/14	0	0.00	4	26.51	26.55	-4	4,581	-0.09%
2020/10/13	21	26.00	0	0.00	26.00	21	4,610	0.46%
2020/10/12	8	25.88	6	26.28	26.15	2	4,650	0.04%
2020/10/08	3	27.73	11	27.86	27.30	-8	4,665	-0.17%
2020/10/07	1	27.35	2	27.28	27.25	-1	4,688	-0.02%
2020/10/06	3	27.37	14	27.54	27.40	-11	4,740	-0.23%
2020/10/05	5	26.92	0	0.00	26.90	5	4,842	0.10%
2020/09/29	3	27.02	1	26.70	26.70	2	5,026	0.04%
2020/09/25	24	26.22	3	26.27	26.25	21	5,952	0.35%
2020/09/24	0	0.00	2.2	27.94	27.35	-2.2	6,373	-0.03%
2020/09/23	2	28.48	2	28.65	28.25	0	6,663	0.00%
2020/09/22	6	28.38	0	0.00	28.25	6	6,990	0.09%
2020/09/21	3	29.20	2	29.50	29.10	1	7,095	0.01%
2020/09/18	2	30.23	2	30.13	29.80	0	7,109	0.00%
2020/09/17	0	0.00	22	29.91	29.95	-22	7,144	-0.31%
2020/09/16	5	30.18	4	30.00	29.90	1	7,134	0.01%
2020/09/15	2	31.15	3	31.28	30.65	-1	7,208	-0.01%
2020/09/14	6	31.22	20	31.34	30.70	-14	7,299	-0.19%
2020/09/11	18	30.16	10	30.17	30.25	8	7,170	0.11%
2020/09/10	13	30.47	11	30.54	29.80	2	7,122	0.03%
2020/09/09	1	29.30	0	0.00	29.30	1	7,078	0.01%
2020/09/08	5	29.06	0	0.00	28.80	5	7,074	0.07%
2020/09/07	2	29.45	0	0.00	28.85	2	7,080	0.03%
2020/09/04	1	29.85	16	30.10	29.95	-15	7,055	-0.21%
2020/09/03	12	30.56	1	30.00	30.10	11	7,016	0.16%
2020/09/02	7	30.37	25	30.62	31.10	-18	6,930	-0.26%
2020/08/31	2	27.93	1	28.05	27.95	1	6,787	0.01%
2020/08/27	7	27.73	1	27.60	27.40	6	6,824	0.09%
2020/08/26	0	0.00	1	28.00	28.20	-1	6,834	-0.01%
2020/08/25	2	28.15	36	28.18	27.70	-34	6,822	-0.50%
2020/08/24	15	27.57	36	27.91	27.45	-21	6,819	-0.31%
2020/08/21	4	27.16	46	28.04	27.75	-42	6,827	-0.62%
2020/08/20	115	26.19	23	27.00	25.80	92	6,782	1.36%	大買/
2020/08/19	3	29.53	7	29.50	28.60	-4	6,700	-0.06%
2020/08/18	9	31.21	2	32.03	30.85	7	6,735	0.10%
2020/08/17	13	32.24	11	32.04	31.55	2	6,751	0.03%
2020/08/14	21	31.61	12	31.46	31.80	9	6,747	0.13%
2020/08/13	43	32.31	26	32.44	33.05	17	6,606	0.26%
2020/08/12	1	29.70	3	29.70	30.10	-2	6,279	-0.03%
2020/08/11	0	0.00	4	27.83	27.40	-4	6,228	-0.06%
2020/08/10	2	28.08	0	0.00	27.75	2	6,268	0.03%
2020/08/07	1	28.20	4	27.50	28.20	-3	6,290	-0.05%
2020/08/06	5	28.66	3	29.55	28.20	2	6,313	0.03%
2020/08/05	6	29.33	3	29.70	29.15	3	6,412	0.05%
2020/08/04	1	28.20	1	28.10	28.85	0	6,458	0.00%
2020/08/03	2	28.05	3	28.03	28.20	-1	6,424	-0.02%
2020/07/31	4	28.41	8	28.29	28.35	-4	6,419	-0.06%
2020/07/30	7	27.86	6	27.58	27.75	1	6,375	0.02%
2020/07/29	12	27.24	10	27.20	27.30	2	6,357	0.03%
2020/07/28	21	28.01	66	28.57	26.60	-45	6,282	-0.72%
2020/07/27	68	31.49	33	30.85	28.85	35	6,184	0.57%
2020/07/24	29	32.53	20	32.92	31.80	9	6,070	0.15%
2020/07/23	3	31.58	1	32.00	31.20	2	5,660	0.04%
2020/07/22	46	32.02	44	31.83	31.75	2	5,608	0.04%
2020/07/21	5	31.30	1	31.01	31.75	4	5,490	0.07%
2020/07/20	8	28.60	11	28.65	30.20	-3	5,490	-0.05%
2020/07/17	16	29.59	18	29.44	29.25	-2	5,456	-0.04%
2020/07/16	7	29.59	0	0.00	30.55	7	5,427	0.13%
2020/07/15	4	30.75	2	30.48	29.55	2	5,381	0.04%
2020/07/14	1	32.00	2	31.45	30.75	-1	5,345	-0.02%
2020/07/13	4	31.65	5	31.10	31.50	-1	5,304	-0.02%
2020/07/10	8	31.53	25	30.91	31.50	-17	5,255	-0.32%
2020/07/09	15	34.63	19	35.42	34.00	-4	5,149	-0.08%
2020/07/08	13	34.71	15	34.55	35.25	-2	5,049	-0.04%
2020/07/07	130	35.91	129	36.44	35.35	1	4,966	0.02%	大買/大賣/
2020/07/06	42	34.66	212	35.07	35.30	-170	4,304	-3.95%	大賣/鉅額交易
2020/07/03	20	31.49	66	31.84	32.10	-46	4,067	-1.13%
2020/07/02	29	27.95	35	27.98	29.20	-6	3,614	-0.17%
2020/07/01	28	25.99	68	25.64	26.55	-40	3,275	-1.22%
2020/06/30	9	24.22	29	24.18	24.25	-20	2,928	-0.68%
2020/06/29	4	23.65	4	23.54	22.95	0	2,782	0.00%
2020/06/24	7	23.69	3	23.65	23.30	4	2,747	0.15%
2020/06/23	6	23.07	5	23.05	23.05	1	2,692	0.04%
2020/06/22	17	23.69	5	23.51	23.45	12	2,670	0.45%
2020/06/19	10	22.93	23	23.97	24.35	-13	2,548	-0.51%
2020/06/18	5	22.30	0	0.00	22.15	5	2,359	0.21%
2020/06/17	5	22.15	3	22.33	22.10	2	2,350	0.09%
2020/06/16	0	0.00	2	22.15	22.15	-2	2,328	-0.09%
2020/06/15	16	21.75	10	21.90	21.30	6	2,314	0.26%
2020/06/11	3	21.25	0	0.00	21.10	3	2,307	0.13%
2020/06/10	35	21.94	0	0.00	22.35	35	2,333	1.50%
2020/06/09	3	22.47	2	23.00	22.05	1	2,337	0.04%
2020/06/08	27	23.20	5	22.90	22.65	22	2,335	0.94%
2020/06/04	8	24.08	3	24.00	23.85	5	2,291	0.22%
2020/06/03	2	23.43	0	0.00	23.55	2	2,250	0.09%
2020/06/02	0	0.00	5	24.06	23.35	-5	2,249	-0.22%
2020/06/01	1	23.75	6	23.75	23.55	-5	2,205	-0.23%
2020/05/28	6	24.03	1	23.95	23.25	5	2,163	0.23%
2020/05/27	3	24.95	15	24.95	24.45	-12	2,127	-0.56%
2020/05/26	3	24.67	2	24.60	24.40	1	2,088	0.05%
2020/05/25	27	24.85	17	24.95	24.75	10	2,046	0.49%
2020/05/22	9	23.78	4	23.93	23.50	5	1,933	0.26%
2020/05/21	4.2	23.34	92	23.75	23.90	-87.8	1,837	-4.78%
2020/05/20	0	0.00	25	21.26	21.75	-25	1,726	-1.45%
2020/05/19	1	21.10	0	0.00	21.05	1	1,722	0.06%
2020/05/18	7	21.79	4	22.05	20.95	3	1,723	0.17%
2020/05/15	0	0.00	3	22.45	22.45	-3	1,652	-0.18%
2020/05/14	13	23.32	4	22.95	22.50	9	1,597	0.56%
2020/05/13	14	23.40	6	23.31	23.90	8	1,555	0.51%
2020/05/12	17	23.53	1	23.75	23.80	16	1,517	1.05%
2020/05/11	6	21.16	126	22.35	22.40	-120	1,391	-8.62%	大賣/鉅額交易
2020/05/08	2	20.45	4	20.81	20.40	-2	1,312	-0.15%
2020/05/07	2	20.25	1	20.35	20.45	1	1,295	0.08%
2020/05/05	0	0.00	1	19.85	19.80	-1	1,278	-0.08%
2020/05/04	2	19.03	4	18.78	19.40	-2	1,264	-0.16%
2020/04/30	1	19.15	5	19.26	19.15	-4	1,273	-0.31%
2020/04/29	6	18.32	213	18.48	18.90	-207	1,251	-16.53%	大賣/鉅額交易
2020/04/28	3	16.98	92	17.44	17.45	-89	1,228	-7.25%
2020/04/27	2	16.20	0	0.00	16.70	2	1,231	0.16%
2020/04/24	2	16.40	0	0.00	16.10	2	1,224	0.16%
2020/04/23	3	16.27	282	16.60	16.60	-279	1,194	-23.36%	大賣/鉅額交易
2020/04/22	0	0.00	6	14.70	15.10	-6	1,149	-0.52%
2020/04/20	0	0.00	7	15.80	15.80	-7	1,237	-0.57%
2020/04/17	3	16.60	1	16.50	16.00	2	1,257	0.16%
2020/04/16	7	15.53	24	15.75	15.80	-17	1,261	-1.35%
2020/04/13	3	14.35	1	14.45	14.35	2	1,424	0.14%
2020/04/10	3	14.80	0	0.00	14.80	3	1,506	0.20%
2020/04/09	4	14.90	0	0.00	14.80	4	1,574	0.25%
2020/03/25	0	0.00	1	11.30	11.20	-1	2,075	-0.05%
2020/03/24	1	10.55	0	0.00	10.55	1	2,119	0.05%
2020/03/19	0	0.00	3	10.90	10.50	-3	2,126	-0.14%
2020/03/17	5	12.68	2	13.08	12.65	3	2,135	0.14%
2020/03/16	305	14.05	0	0.00	14.05	305	2,185	13.95%	大買/鉅額交易
2020/03/13	300	15.60	1	15.60	15.60	299	2,142	13.96%	大買/鉅額交易
2020/03/12	4	18.21	0	0.00	17.30	4	2,114	0.19%
2020/03/10	0	0.00	1	19.35	19.40	-1	2,077	-0.05%
2020/03/06	0	0.00	1.1	19.87	19.80	-1.1	2,076	-0.05%
2020/03/03	1	20.00	0	0.00	19.80	1	2,086	0.05%
2020/03/02	3	19.10	0	0.00	19.50	3	2,101	0.14%
2020/02/25	1	20.40	0	0.00	20.40	1	2,122	0.05%
2020/02/24	2	20.50	0	0.00	20.50	2	2,139	0.09%
2020/02/19	8	21.34	3	21.57	21.35	5	2,210	0.23%
2020/02/18	2	21.00	0	0.00	20.75	2	2,194	0.09%
2020/02/17	24	21.15	0	0.00	20.95	24	2,210	1.09%
2020/02/13	3	21.75	0	0.00	21.10	3	2,263	0.13%
2020/02/12	1	21.20	0	0.00	21.10	1	2,271	0.04%
2020/02/11	0	0.00	3	20.95	20.80	-3	2,270	-0.13%
2020/02/10	3	19.65	0	0.00	20.50	3	2,299	0.13%
2020/02/04	0	0.00	2	20.50	21.10	-2	2,567	-0.08%
2020/02/03	2	19.58	3	19.47	19.70	-1	2,565	-0.04%
2020/01/31	0	0.00	4	21.60	21.45	-4	2,600	-0.15%
2020/01/30	61	22.36	2	22.58	22.35	59	2,811	2.10%
2020/01/20	4	24.70	1	24.80	24.80	3	2,962	0.10%
2020/01/17	0	0.00	1.1	24.65	24.70	-1.1	3,082	-0.04%
2020/01/16	0	0.00	10	25.20	25.00	-10	3,070	-0.33%
2020/01/15	0	0.00	3	25.47	25.35	-3	3,060	-0.10%
2020/01/14	6	25.47	3	25.62	25.65	3	3,036	0.10%
2020/01/08	0	0.00	4	24.93	24.20	-4	3,003	-0.13%
2020/01/07	8	26.14	16	26.05	25.20	-8	2,965	-0.27%
2020/01/06	6	25.68	5	25.50	25.50	1	2,817	0.04%
2020/01/03	6	25.33	1	25.10	25.05	5	2,734	0.18%
2020/01/02	6.7	25.70	16	25.58	25.75	-9.3	2,654	-0.35%
2019/12/31	13.1	25.28	273	25.64	25.55	-259.9	2,553	-10.18%	大賣/鉅額交易
2019/12/24	2	23.75	4	23.85	23.25	-2	2,250	-0.09%
2019/12/20	0.9	23.40	1	23.30	23.35	-0.1	2,311	0.00%
2019/12/19	15	23.70	3	24.05	23.40	12	2,438	0.49%
2019/12/17	0	0.00	1	23.30	23.25	-1	2,384	-0.04%
2019/12/12	4	24.03	3	24.13	23.25	1	2,349	0.04%
2019/12/11	8	24.56	7.6	24.84	24.00	0.4	2,311	0.02%
2019/12/10	1	23.45	2	23.75	23.60	-1	2,205	-0.05%
2019/12/09	0	0.00	1	24.00	23.90	-1	2,198	-0.05%
2019/12/03	0	0.00	2	23.70	24.05	-2	2,179	-0.09%
2019/12/02	2	23.60	2	24.05	23.60	0	2,178	0.00%
2019/11/29	2	23.90	2	24.50	23.90	0	2,198	0.00%
2019/11/28	2	24.20	2	24.48	24.20	0	2,190	0.00%
2019/11/27	22	24.24	11.2	24.31	24.35	10.8	2,183	0.49%
2019/11/26	8	24.01	2	24.38	23.90	6	2,162	0.28%
2019/11/25	5	24.40	0	0.00	24.20	5	2,147	0.23%
2019/11/20	3	24.75	5	24.75	24.80	-2	2,110	-0.09%
2019/11/19	7	25.74	11	25.50	25.50	-4	2,120	-0.19%
2019/11/18	12	25.11	13	25.15	24.90	-1	2,062	-0.05%
2019/11/15	1	24.85	1	24.65	24.85	0	2,045	0.00%
2019/11/14	1	24.60	0	0.00	24.60	1	2,032	0.05%
2019/11/13	15	25.29	12	24.61	25.10	3	2,016	0.15%
2019/11/11	3	23.95	0	0.00	23.45	3	1,949	0.15%
2019/11/08	0	0.00	6	24.69	24.95	-6	1,925	-0.31%
2019/11/07	4	24.50	1	25.30	24.50	3	1,905	0.16%
2019/11/06	12	25.97	3	25.43	25.15	9	1,866	0.48%
2019/11/05	6	26.95	3	26.63	26.35	3	1,813	0.17%
2019/11/04	10	27.71	14	27.82	27.60	-4	1,767	-0.23%
2019/11/01	10	27.05	17	27.05	27.45	-7	1,654	-0.42%
2019/10/31	5	25.67	2	25.50	25.60	3	1,565	0.19%
2019/10/30	6	26.08	1	26.05	26.40	5	1,532	0.33%
2019/10/29	16	26.64	17	26.36	25.85	-1	1,464	-0.07%
2019/10/28	18	25.08	36	25.67	25.95	-18	1,234	-1.46%
2019/10/25	4	23.99	0	0.00	23.60	4	1,054	0.38%
2019/10/21	0	0.00	1	22.60	22.70	-1	948	-0.11%
2019/10/17	4	23.11	24	22.96	23.10	-20	928	-2.15%
2019/10/16	9	21.55	0	0.00	21.55	9	848	1.06%
2019/10/07	0	0.00	1	21.75	21.75	-1	845	-0.12%
2019/10/02	1	22.55	6	22.80	22.60	-5	843	-0.59%
2019/09/27	4	22.30	0	0.00	21.65	4	832	0.48%
2019/09/26	1	22.30	5	22.73	22.30	-4	833	-0.48%
2019/09/25	7	22.84	0	0.00	22.30	7	787	0.89%
2019/09/23	2	20.50	2	20.65	20.70	0	570	0.00%
2019/09/16	1	20.30	0	0.00	20.20	1	588	0.17%
2019/08/22	3	21.00	3	20.95	21.25	0	619	0.00%
2019/08/20	0	0.00	2	20.40	20.00	-2	592	-0.34%
2019/08/12	0	0.00	1	19.75	19.70	-1	601	-0.17%
2019/08/08	1	19.75	0	0.00	19.95	1	607	0.16%
2019/07/29	0	0.00	1	22.40	22.40	-1	596	-0.17%
2019/07/26	1	22.95	3	22.87	23.00	-2	587	-0.34%
2019/07/25	2	22.85	2	23.05	22.85	0	586	0.00%
2019/07/24	2	23.03	0	0.00	22.75	2	573	0.35%
2019/07/23	1	22.65	0	0.00	22.75	1	572	0.17%
2019/07/22	0	0.00	5	21.85	21.85	-5	558	-0.90%
2019/07/10	0	0.00	1	23.20	22.15	-1	602	-0.17%
2019/07/08	0	0.00	3	22.20	22.25	-3	614	-0.49%
2019/07/05	9	22.91	5	23.00	22.70	4	606	0.66%
2019/07/03	2	21.60	1	21.35	21.35	1	571	0.17%
2019/07/01	0	0.00	2	21.55	21.25	-2	584	-0.34%
2019/06/28	3	20.98	0	0.00	20.85	3	583	0.51%
2019/06/27	0	0.00	1	21.45	21.10	-1	590	-0.17%
2019/06/26	2	21.15	2	21.10	21.10	0	596	0.00%
2019/06/25	2	21.05	0	0.00	20.65	2	601	0.33%
2019/06/21	0	0.00	3	21.30	20.95	-3	609	-0.49%
2019/06/20	0	0.00	2	21.65	21.30	-2	633	-0.32%
2019/06/19	0	0.00	1	21.50	21.20	-1	658	-0.15%
2019/06/18	1	21.00	0	0.00	21.05	1	702	0.14%
2019/06/17	4	21.20	4	21.40	21.20	0	710	0.00%
2019/06/14	4	21.64	40	21.75	21.75	-36	698	-5.15%
2019/06/04	0	0.00	5	19.60	19.50	-5	754	-0.66%
2019/05/31	5	19.70	0	0.00	19.70	5	828	0.60%
2019/05/24	10	18.88	0	0.00	18.90	10	1,039	0.96%
2019/05/21	2	19.15	0	0.00	19.55	2	1,414	0.14%
2019/05/17	10	19.45	0	0.00	19.50	10	1,411	0.71%
2019/05/14	10	19.73	0	0.00	20.15	10	1,406	0.71%
2019/05/10	1	20.45	0	0.00	20.35	1	1,417	0.07%
2019/05/09	10	20.55	0	0.00	20.45	10	1,416	0.71%
2019/05/08	5	21.60	0	0.00	21.70	5	1,415	0.35%
2019/05/06	20	22.08	3	22.30	22.35	17	1,436	1.18%
2019/04/23	10	24.68	0	0.00	24.40	10	1,436	0.70%
2019/04/19	1	24.85	0	0.00	24.90	1	1,446	0.07%
2019/04/18	0	0.00	2	25.85	25.15	-2	1,458	-0.14%
2019/04/17	2	25.68	0	0.00	25.50	2	1,496	0.13%
2019/04/15	0	0.00	1	25.70	25.40	-1	1,551	-0.06%
2019/04/08	2	27.10	0	0.00	27.30	2	1,658	0.12%
2019/04/03	4	27.00	0	0.00	27.05	4	1,656	0.24%
2019/03/29	0	0.00	1	26.45	26.25	-1	1,704	-0.06%
2019/03/27	0	0.00	1	26.10	25.85	-1	1,688	-0.06%
2019/03/25	1	25.20	0	0.00	25.15	1	1,669	0.06%
2019/03/22	0	0.00	4	27.70	26.50	-4	1,647	-0.24%
2019/03/21	3	27.80	4	28.31	27.65	-1	1,621	-0.06%
2019/03/20	5	27.72	5	28.00	27.70	0	1,599	0.00%
2019/03/19	2	27.75	0	0.00	27.75	2	1,598	0.13%
2019/03/18	3	28.25	6	27.70	27.80	-3	1,586	-0.19%
2019/03/15	1	27.25	0	0.00	27.20	1	1,573	0.06%
2019/03/14	2	27.30	3	27.85	27.15	-1	1,600	-0.06%
2019/03/12	3	27.47	1	27.20	27.20	2	1,647	0.12%
2019/03/07	1	27.85	4	28.06	27.85	-3	1,644	-0.18%
2019/03/06	3	27.37	0	0.00	27.65	3	1,588	0.19%
2019/03/05	3	27.78	2	27.80	27.45	1	1,581	0.06%
2019/03/04	2	28.35	1	28.55	28.45	1	1,556	0.06%
2019/02/27	0	0.00	1	28.40	28.10	-1	1,531	-0.07%
2019/02/26	5	28.82	1	28.75	28.10	4	1,509	0.27%
2019/02/25	0	0.00	5	28.00	28.50	-5	1,456	-0.34%
2019/02/22	0	0.00	1	27.35	27.15	-1	1,379	-0.07%
2019/02/21	25	26.67	25	26.79	27.15	0	1,278	0.00%
2019/02/20	9	24.54	5	24.33	24.95	4	1,096	0.36%
2019/02/19	0	0.00	2	22.78	22.70	-2	1,003	-0.20%
2019/02/12	0	0.00	1	23.05	23.25	-1	1,025	-0.10%
2019/01/29	1	22.50	3	23.00	22.50	-2	1,039	-0.19%
2019/01/28	0	0.00	3	23.00	22.60	-3	1,031	-0.29%
2019/01/24	0	0.00	1	21.80	21.95	-1	1,011	-0.10%
2019/01/23	1	21.80	0	0.00	21.95	1	1,014	0.10%
2019/01/22	3	21.95	0	0.00	21.80	3	1,018	0.29%
2019/01/15	3	22.73	0	0.00	22.70	3	1,001	0.30%
2019/01/11	0	0.00	3	22.85	22.65	-3	980	-0.31%
2019/01/09	1	24.10	1	24.00	22.90	0	942	0.00%
2019/01/07	13	24.25	11	24.00	23.90	2	880	0.23%
2019/01/04	7	23.21	8	23.06	23.00	-1	827	-0.12%
2019/01/03	4	23.55	4	23.28	23.00	0	812	0.00%
2019/01/02	7	23.15	6	23.39	23.55	1	771	0.13%
2018/12/28	3	21.95	3	21.75	21.75	0	697	0.00%
2018/12/25	7	21.71	12	21.80	21.80	-5	670	-0.75%
2018/12/24	3	20.50	19	22.09	22.15	-16	633	-2.52%
2018/12/19	2	20.30	0	0.00	20.10	2	593	0.34%
2018/12/18	0	0.00	5	20.90	20.00	-5	596	-0.84%
2018/12/14	10	21.42	0	0.00	21.35	10	584	1.71%
2018/12/13	1	21.80	1	22.20	21.75	0	577	0.00%
2018/12/10	9	21.26	8	20.77	20.45	1	536	0.19%
2018/12/07	0	0.00	10	21.00	21.10	-10	496	-2.01%
2018/12/06	10	19.53	1	21.45	19.45	9	466	1.93%
2018/12/05	2	22.73	2	22.45	21.40	0	454	0.00%
2018/11/29	0	0.00	2	19.80	19.25	-2	374	-0.53%
2018/11/28	0	0.00	1	18.85	19.30	-1	370	-0.27%
2018/11/27	3	18.50	0	0.00	18.65	3	363	0.82%
2018/11/23	0	0.00	5	18.43	18.10	-5	361	-1.38%
2018/11/22	5	18.00	0	0.00	18.00	5	358	1.39%
2018/11/20	0	0.00	0	18.15	17.95	0	348	0.00%
2018/11/19	1	17.80	1	18.00	17.90	0	354	0.00%
2018/11/16	0	0.00	2	17.55	17.50	-2	365	-0.55%
2018/11/15	2	17.10	0	0.00	17.10	2	366	0.55%
2018/11/13	0	0.00	2	16.50	16.65	-2	381	-0.52%
2018/11/12	2	17.80	0	0.00	17.70	2	376	0.53%
2018/11/09	3	18.80	11	18.39	18.15	-8	377	-2.12%
2018/11/07	1	16.50	0	0.00	16.85	1	328	0.30%
2018/10/19	0	0.00	1	16.65	16.70	-1	327	-0.31%
2018/10/16	2	16.60	0	0.00	16.50	2	338	0.59%
2018/10/09	1	19.70	5	19.50	19.20	-4	377	-1.06%
2018/10/05	2	20.00	0	0.00	19.70	2	388	0.52%
2018/09/19	10	20.68	0	0.00	20.65	10	597	1.67%
2018/08/24	1	22.00	0	0.00	21.90	1	1,299	0.08%
2018/08/23	1	22.10	0	0.00	22.60	1	1,301	0.08%
2018/08/17	1	22.20	0	0.00	22.20	1	1,343	0.07%
2018/08/16	0	0.00	6	22.05	22.25	-6	1,342	-0.45%
2018/08/08	2	24.90	3	25.15	24.90	-1	1,343	-0.07%
2018/07/31	1	25.50	0	0.00	25.70	1	1,358	0.07%
2018/07/23	1	25.80	0	0.00	25.60	1	1,382	0.07%
2018/07/18	1	27.70	1	27.00	26.40	0	1,374	0.00%
2018/07/13	3	26.00	0	0.00	25.85	3	1,324	0.23%
2018/07/12	1	25.60	0	0.00	25.70	1	1,321	0.08%
2018/07/05	0	0.00	1	26.70	25.60	-1	1,355	-0.07%
2018/07/03	1	27.10	2	26.35	26.25	-1	1,343	-0.07%
2018/07/02	23	29.04	23	29.19	27.50	0	1,337	0.00%
2018/06/29	1	27.55	2	27.28	28.20	-1	1,264	-0.08%
2018/06/28	1	25.70	3	25.60	25.65	-2	1,221	-0.16%
2018/06/27	7	25.76	1	26.00	25.70	6	1,234	0.49%
2018/06/22	1	26.75	0	0.00	26.75	1	1,383	0.07%
2018/06/21	3	26.78	1	26.45	26.45	2	1,377	0.15%
2018/06/19	0	0.00	5	28.10	28.10	-5	1,370	-0.36%
2018/06/15	4	29.40	2	30.15	29.35	2	1,359	0.15%
2018/06/14	1	30.10	3	29.48	29.25	-2	1,349	-0.15%
2018/06/13	8	29.99	3	30.35	29.65	5	1,335	0.37%
2018/06/12	5	31.70	63	31.58	30.60	-58	1,302	-4.45%
2018/06/11	0	0.00	11	30.36	30.05	-11	1,241	-0.89%
2018/06/08	2	30.65	5	31.23	30.70	-3	1,223	-0.25%
2018/06/06	0	0.00	2	30.70	30.10	-2	1,089	-0.18%
2018/06/05	14	29.71	3	29.72	29.50	11	1,049	1.05%
2018/06/04	0	0.00	4	30.30	30.60	-4	993	-0.40%
2018/06/01	6	27.29	21	27.70	28.05	-15	854	-1.76%
2018/05/30	10	26.05	12	26.04	25.80	-2	799	-0.25%
2018/05/29	11	27.00	8	26.82	26.85	3	792	0.38%
2018/05/28	16	25.10	29	26.86	27.05	-13	769	-1.69%
2018/05/25	1	24.60	4	24.60	24.60	-3	740	-0.41%
2018/05/24	0	0.00	8	24.50	24.55	-8	742	-1.08%
2018/05/23	10	24.30	0	0.00	24.25	10	752	1.33%
2018/05/22	0	0.00	1	24.75	24.60	-1	764	-0.13%
2018/05/21	0	0.00	1	24.85	24.80	-1	765	-0.13%
2018/05/15	1	23.70	0	0.00	23.65	1	788	0.13%
2018/05/14	1	24.10	0	0.00	23.95	1	819	0.12%
2018/05/11	2	23.95	0	0.00	23.95	2	825	0.24%
2018/05/10	15	24.45	0	0.00	24.45	15	838	1.79%
2018/05/07	2	24.05	0	0.00	23.65	2	943	0.21%
2018/05/03	1	23.90	0	0.00	24.10	1	982	0.10%
2018/04/26	12	24.44	3	26.05	24.40	9	1,029	0.87%
2018/04/25	1	26.00	0	0.00	26.05	1	1,025	0.10%
2018/04/24	5	26.50	0	0.00	26.40	5	1,027	0.49%
2018/04/23	2	27.15	0	0.00	27.40	2	1,028	0.19%
2018/04/17	30	26.75	0	0.00	26.75	30	1,084	2.77%
2018/04/11	3	29.20	3	29.15	29.10	0	1,103	0.00%
2018/04/09	3	27.95	4	27.65	27.60	-1	1,115	-0.09%
2018/04/03	1	27.80	10	28.00	28.00	-9	1,128	-0.80%
2018/04/02	0	0.00	3	28.50	28.35	-3	1,130	-0.27%
2018/03/31	15	29.65	2	29.35	29.35	13	1,132	1.15%
2018/03/30	12	29.62	11	29.25	29.25	1	1,161	0.09%
2018/03/29	19	30.41	18	29.98	29.95	1	1,310	0.08%
2018/03/28	4	30.76	3	30.57	30.80	1	1,362	0.07%
2018/03/27	5	30.46	3	30.13	30.55	2	1,417	0.14%
2018/03/23	2	28.03	1	27.80	27.70	1	1,478	0.07%
2018/03/15	3	29.40	2	29.45	29.35	1	1,590	0.06%
2018/03/14	0	0.00	4	29.68	29.30	-4	1,665	-0.24%
2018/03/13	2	29.80	0	0.00	29.75	2	1,711	0.12%
2018/03/12	0	0.00	1	29.60	29.55	-1	1,778	-0.06%
2018/03/01	3	29.20	0	0.00	29.20	3	2,912	0.10%
2018/02/27	0	0.00	2	29.90	29.70	-2	2,961	-0.07%
2018/02/22	0	0.00	3	29.35	29.60	-3	2,953	-0.10%
2018/02/21	1	29.55	0	0.00	29.95	1	2,939	0.03%
2018/02/12	23	29.11	0	0.00	29.05	23	2,932	0.78%
2018/02/09	3	28.83	0	0.00	28.85	3	2,928	0.10%
2018/02/06	50	32.08	2	30.65	30.65	48	2,903	1.65%
2018/02/02	3	35.70	3	34.90	34.90	0	2,883	0.00%
2018/02/01	5	36.33	5	36.19	36.05	0	2,876	0.00%
2018/01/25	3	35.10	1	35.05	35.05	2	2,736	0.07%
2018/01/24	0	0.00	1	34.10	34.10	-1	2,698	-0.04%
2018/01/23	0	0.00	1	32.90	32.90	-1	2,689	-0.04%
2018/01/19	1	33.50	4	33.10	33.05	-3	2,689	-0.11%
2018/01/18	11	33.25	0	0.00	33.25	11	2,687	0.41%
2018/01/16	0	0.00	2	34.15	33.75	-2	2,679	-0.07%
2018/01/15	0	0.00	2	33.33	33.05	-2	2,665	-0.08%
2018/01/12	13	33.15	3	33.33	33.20	10	2,666	0.38%
2018/01/11	53	31.97	1	34.25	33.65	52	2,656	1.96%
2018/01/10	81	33.05	0	0.00	32.65	81	2,618	3.09%
2018/01/09	2	33.80	0	0.00	33.85	2	2,609	0.08%
2018/01/08	25	34.52	0	0.00	34.35	25	2,614	0.96%
2018/01/04	1	35.20	4	35.40	35.10	-3	2,596	-0.12%
2018/01/03	19	34.51	0	0.00	34.15	19	2,574	0.74%
2018/01/02	20	34.72	1	34.95	34.80	19	2,556	0.74%