華星光 (4979)-群益金鼎券商分點個股進出

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
121.5
漲跌
▲1.5
漲幅
+1.25%
成交量
3,414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－群益金鼎券商分點個股進出

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

群益金鼎券商分點個股進出
群益金鼎券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	8	121.75	7	120.14	121.50	1	6,500	0.02%
2024/04/29	6	120.83	5	119.70	120.00	1	6,604	0.02%
2024/04/26	26	115.69	21	116.52	115.00	5	6,617	0.08%
2024/04/25	14	116.39	10	113.65	114.00	4	6,690	0.06%
2024/04/24	7	114.93	8	114.25	115.00	-1	6,937	-0.01%
2024/04/23	3	111.50	3.2	111.50	112.50	-0.2	7,059	0.00%
2024/04/22	7	111.36	13	113.23	111.00	-6	7,104	-0.08%
2024/04/19	15	117.27	15	117.67	118.00	0	7,153	0.00%
2024/04/18	27	121.26	32	119.72	122.00	-5	7,281	-0.07%
2024/04/17	6.2	117.50	1	113.50	118.50	5.2	7,544	0.07%
2024/04/16	9.3	108.45	83	109.52	108.00	-73.7	7,667	-0.96%
2024/04/15	8	122.44	15	122.57	119.50	-7	7,601	-0.09%
2024/04/12	0	0.00	11	127.00	126.50	-11	7,661	-0.14%
2024/04/11	0	0.00	144	128.89	126.50	-144	7,811	-1.84%	大賣/鉅額交易
2024/04/10	173	130.78	8	128.50	131.00	165	7,845	2.10%	大買/鉅額交易
2024/04/09	17	126.50	2	124.00	123.00	15	7,839	0.19%
2024/04/08	7	123.86	11	124.91	123.50	-4	7,997	-0.05%
2024/04/03	2	127.75	0	0.00	127.00	2	8,132	0.02%
2024/04/02	14	128.86	44	127.93	130.50	-30	8,341	-0.36%
2024/04/01	47	126.37	17	124.74	129.00	30	8,479	0.35%
2024/03/29	3	124.83	125	124.14	124.00	-122	8,603	-1.42%	大賣/鉅額交易
2024/03/28	5	122.50	2	122.00	122.00	3	8,650	0.03%
2024/03/27	29	122.16	18.2	124.01	120.50	10.9	8,756	0.12%
2024/03/26	47.6	133.86	61.2	133.90	130.00	-13.5	8,752	-0.15%
2024/03/25	1	143.99	1.1	143.45	144.00	0	8,709	0.00%
2024/03/22	19	139.16	88	139.66	139.00	-69	8,783	-0.79%
2024/03/21	82	138.45	69.5	139.47	138.00	12.6	8,806	0.14%
2024/03/20	20	142.25	177	142.45	141.00	-157	8,816	-1.78%	大賣/鉅額交易
2024/03/19	7	149.21	6	149.17	147.00	1	8,862	0.01%
2024/03/18	0	0.00	8	148.69	148.00	-8	8,978	-0.09%
2024/03/15	1	146.50	1	147.00	148.50	0	9,251	0.00%
2024/03/14	12	147.96	21	149.31	147.50	-9	9,831	-0.09%
2024/03/13	44	152.06	45	156.87	151.50	-1	10,057	-0.01%
2024/03/12	30.2	154.25	9	153.33	154.50	21.2	9,991	0.21%
2024/03/11	5	151.50	11	151.59	154.50	-6	10,105	-0.06%
2024/03/08	30	148.88	31	149.94	148.50	-1	10,127	-0.01%
2024/03/07	31	158.68	29	160.91	155.00	2	10,062	0.02%
2024/03/06	21.2	158.36	24	159.27	158.00	-2.8	10,002	-0.03%
2024/03/05	31.8	161.94	49	163.85	162.00	-17.2	10,160	-0.17%
2024/03/04	72.4	165.58	82	163.61	164.50	-9.6	10,361	-0.09%
2024/03/01	54	157.56	9	157.50	156.00	45	10,240	0.44%
2024/02/29	32	156.00	37	155.28	156.00	-5	10,254	-0.05%
2024/02/27	103.2	155.51	206.2	167.64	157.00	-103	10,264	-1.00%	大買/大賣/鉅額交易
2024/02/26	192	168.83	26	168.44	169.00	166	10,059	1.65%	大買/鉅額交易
2024/02/23	221	167.06	39	165.95	165.00	182	9,991	1.82%	大買/鉅額交易
2024/02/22	60.2	162.81	59	165.53	162.50	1.2	10,087	0.01%
2024/02/21	50	165.39	59	167.74	164.50	-9	9,981	-0.09%
2024/02/20	68.2	162.15	58.1	161.25	161.00	10.1	9,819	0.10%
2024/02/19	52	155.21	49	151.86	155.00	3	9,389	0.03%
2024/02/16	15	150.93	15	148.43	151.00	0	9,275	0.00%
2024/02/15	1	149.50	3.4	150.16	149.50	-2.4	9,195	-0.03%
2024/02/05	1	145.00	0	0.00	144.50	1	9,111	0.01%
2024/02/02	37	145.76	39	147.51	145.00	-2	9,144	-0.02%
2024/02/01	0	0.00	2	147.50	146.00	-2	9,201	-0.02%
2024/01/31	1	144.00	1	144.00	144.00	0	9,189	0.00%
2024/01/30	0	0.00	1	144.50	143.50	-1	9,159	-0.01%
2024/01/29	1	141.00	6	141.42	141.50	-5	9,156	-0.05%
2024/01/26	5	140.10	5	139.20	140.00	0	9,187	0.00%
2024/01/25	3	140.83	4	141.63	140.00	-1	9,200	-0.01%
2024/01/24	39	143.56	43	145.79	143.00	-4	9,279	-0.04%
2024/01/23	33	145.17	39.3	145.64	145.50	-6.3	9,467	-0.07%
2024/01/22	10	142.35	4	141.13	142.50	6	9,501	0.06%
2024/01/19	45.2	139.16	49.5	138.85	139.00	-4.3	9,717	-0.04%
2024/01/18	67	136.98	1,924.1	141.23	138.50	-1,857	9,821	-18.91%	大賣/鉅額交易
2024/01/17	102.3	152.97	88.5	151.44	150.00	13.8	9,799	0.14%	大買/
2024/01/16	16.3	149.79	16	150.47	149.50	0.3	10,251	0.00%
2024/01/15	15.2	151.68	13	151.58	151.00	2.1	10,264	0.02%
2024/01/12	66	151.68	66	152.92	151.00	0	10,324	0.00%
2024/01/11	18	152.92	25.5	151.34	155.00	-7.5	10,410	-0.07%
2024/01/10	7.1	142.59	8	143.25	143.50	-0.9	10,287	-0.01%
2024/01/09	19	139.35	16	140.72	138.50	3	10,458	0.03%
2024/01/08	68.2	142.85	66.1	143.57	141.00	2.2	10,711	0.02%
2024/01/05	12	144.38	9	145.11	143.00	3	11,319	0.03%
2024/01/04	243	139.55	41	139.28	141.00	202	11,466	1.76%	大買/鉅額交易
2024/01/03	49	140.00	42.1	140.13	139.00	7	11,586	0.06%
2024/01/02	55.1	140.27	60	140.12	140.50	-5	11,620	-0.04%
2023/12/29	8	143.50	34.3	143.83	144.00	-26.3	11,662	-0.23%
2023/12/28	11	150.00	191	144.03	146.00	-180	11,708	-1.54%	大賣/鉅額交易
2023/12/27	10.1	159.94	34	161.54	157.00	-23.9	11,662	-0.20%
2023/12/26	10.4	163.21	3.5	161.55	165.00	6.9	11,805	0.06%
2023/12/25	46.3	163.20	53	165.06	162.00	-6.7	11,891	-0.06%
2023/12/22	82	169.51	557.1	171.06	168.50	-475.1	12,316	-3.86%	大賣/鉅額交易
2023/12/21	351.2	173.93	233.7	171.19	174.00	117.5	12,485	0.94%	大買/大賣/鉅額交易
2023/12/20	67	172.27	10.3	171.26	172.50	56.7	12,573	0.45%
2023/12/19	35	165.76	33	161.74	167.00	2	12,762	0.02%
2023/12/18	53	160.37	48	160.65	161.00	5	13,028	0.04%
2023/12/15	16.1	163.66	41	164.04	163.00	-25	13,440	-0.19%
2023/12/14	37.2	166.65	85	165.73	166.50	-47.9	14,011	-0.34%
2023/12/13	76	166.00	76	166.93	165.50	0	14,488	0.00%
2023/12/12	105.1	172.09	77	172.62	169.50	28.1	14,375	0.20%	大買/
2023/12/11	140	181.20	160	182.08	178.50	-20	14,695	-0.14%	大買/大賣/
2023/12/08	111	178.77	108	176.45	177.50	3	14,104	0.02%	大買/大賣/
2023/12/07	27	172.11	23	170.46	172.00	4	13,825	0.03%
2023/12/06	58	172.33	76.1	173.06	172.00	-18.1	13,774	-0.13%
2023/12/05	8	170.94	10	168.15	174.50	-2	13,622	-0.01%
2023/12/04	78	170.13	79	171.60	170.50	-1	13,532	-0.01%
2023/12/01	29	170.81	29	170.21	171.00	0	13,401	0.00%
2023/11/30	106	172.93	152.1	172.46	174.00	-46.1	13,284	-0.35%	大買/大賣/
2023/11/29	74	168.14	42	168.45	167.00	32	13,092	0.24%
2023/11/28	20	157.93	110	157.97	158.00	-90	12,814	-0.70%	大賣/
2023/11/27	7	158.72	16	158.16	158.50	-9	12,786	-0.07%
2023/11/24	9	162.72	13	162.50	161.00	-4	12,997	-0.03%
2023/11/22	8	165.06	168	167.19	165.50	-160	13,298	-1.20%	大賣/鉅額交易
2023/11/21	56	172.75	71	172.52	170.00	-15	13,415	-0.11%
2023/11/20	4.2	159.33	4	160.25	158.50	0.2	13,478	0.00%
2023/11/17	12.2	164.20	663	160.09	160.00	-650.8	13,757	-4.73%	大賣/鉅額交易
2023/11/16	10.2	171.94	11	168.14	170.00	-0.8	13,955	-0.01%
2023/11/15	20	173.45	45	168.94	171.00	-25	13,951	-0.18%
2023/11/14	2	174.75	1	174.50	176.50	1	13,895	0.01%
2023/11/13	101	171.33	1	174.00	174.00	100	13,897	0.72%	大買/
2023/11/10	15.1	172.26	133	171.96	172.00	-118	13,881	-0.85%	大賣/鉅額交易
2023/11/09	65	173.45	20	179.95	181.50	45	13,838	0.33%
2023/11/08	0	0.00	0.4	183.50	185.00	-0.4	13,719	0.00%
2023/11/07	6	177.83	2	178.00	178.00	4	13,695	0.03%
2023/11/06	21	173.90	4	172.88	176.00	17	13,672	0.12%
2023/11/03	2	172.50	32.1	170.39	168.50	-30.1	13,643	-0.22%
2023/11/02	4.2	166.17	4	167.13	168.00	0.2	13,617	0.00%
2023/11/01	0	0.00	5.1	160.04	166.00	-5.1	13,635	-0.04%
2023/10/31	223	154.84	131	156.55	153.50	92	13,517	0.68%	大買/大賣/
2023/10/30	165	156.83	39	159.90	160.00	126	13,589	0.93%	大買/鉅額交易
2023/10/27	103.1	156.57	82	156.88	156.00	21.1	13,992	0.15%	大買/
2023/10/26	89	153.98	86	153.48	152.50	3	14,340	0.02%
2023/10/25	224	154.64	262	154.59	152.50	-38	14,533	-0.26%	大買/大賣/
2023/10/24	284	159.19	247	161.01	158.00	37	14,860	0.25%	大買/大賣/
2023/10/23	32	153.72	2	153.50	154.00	30	14,338	0.21%
2023/10/20	87	152.58	86.2	150.87	152.50	0.9	14,326	0.01%
2023/10/19	87	156.66	66	156.94	155.50	21	14,217	0.15%
2023/10/18	56	151.98	60.1	151.47	156.00	-4.1	13,995	-0.03%
2023/10/17	94.1	152.86	97	156.85	152.50	-2.9	13,801	-0.02%
2023/10/16	429	156.11	36	154.99	156.50	393	13,476	2.92%	大買/鉅額交易
2023/10/13	86.1	154.14	193	157.19	151.50	-107	13,271	-0.81%	大賣/鉅額交易
2023/10/12	81	149.42	88	148.01	153.00	-7	12,622	-0.06%
2023/10/11	23	140.83	403	138.19	139.50	-380	12,368	-3.07%	大賣/鉅額交易
2023/10/06	13	139.15	14	138.89	138.50	-1	12,263	-0.01%
2023/10/05	39	138.76	37	139.24	138.50	2	12,195	0.02%
2023/10/04	18	138.47	23	138.93	141.50	-5	12,040	-0.04%
2023/10/03	42	138.21	28	138.29	137.00	14	12,275	0.11%
2023/10/02	375	140.14	352	139.01	138.00	23	12,863	0.18%	大買/大賣/
2023/09/28	307	143.96	102	143.71	143.00	205	13,267	1.55%	大買/大賣/鉅額交易
2023/09/27	147	143.92	101	142.47	144.00	46	13,517	0.34%	大買/大賣/
2023/09/26	58	135.71	82	133.90	134.50	-24	13,603	-0.18%
2023/09/25	84	132.43	85	129.42	133.00	-1	13,526	-0.01%
2023/09/22	119	130.58	121	129.07	133.00	-2	13,849	-0.01%	大買/大賣/
2023/09/21	362	126.00	179	126.44	125.50	183	14,184	1.29%	大買/大賣/鉅額交易
2023/09/20	124.3	129.52	131	128.49	131.00	-6.7	14,044	-0.05%	大買/大賣/
2023/09/19	157	129.59	132	137.00	128.00	25	13,901	0.18%	大買/大賣/
2023/09/18	77.1	145.13	73	143.71	142.00	4.1	13,496	0.03%
2023/09/15	5.1	157.50	36	157.50	157.50	-30.9	13,461	-0.23%
2023/09/14	120.1	177.49	66	179.51	175.00	54.1	13,913	0.39%	大買/
2023/09/13	4	170.25	2	168.00	175.00	2	13,586	0.01%
2023/09/12	2	163.00	0	0.00	162.50	2	14,108	0.01%
2023/09/11	2	164.00	0	0.00	162.50	2	14,403	0.01%
2023/09/08	1	168.00	1	166.50	168.00	0	14,773	0.00%
2023/09/06	0	0.00	0	166.72	166.50	0	15,807	0.00%
2023/09/05	0	0.00	0	166.00	167.00	0	16,290	0.00%
2023/09/04	0	0.00	3	167.33	168.00	-3	16,634	-0.02%
2023/09/01	0	158.00	0	0.00	159.50	0	17,271	0.00%
2023/08/31	0	157.43	3.2	159.38	156.50	-3.2	17,584	-0.02%
2023/08/30	4	157.63	55	160.83	157.00	-51	18,058	-0.28%
2023/08/29	9	155.83	59	158.55	160.00	-50	18,805	-0.27%
2023/08/28	4.4	146.33	22	146.84	150.00	-17.7	19,221	-0.09%
2023/08/25	19.3	163.39	13	164.69	157.00	6.3	19,358	0.03%
2023/08/24	165.5	172.80	141	169.66	174.00	24.5	19,910	0.12%	大買/大賣/
2023/08/23	103	165.67	89	167.25	166.00	14	20,112	0.07%	大買/
2023/08/22	31	169.52	20	167.48	160.00	11	20,234	0.05%
2023/08/21	2	164.25	0	0.00	167.00	2	19,873	0.01%
2023/08/18	3	163.83	0	0.00	159.00	3	19,897	0.02%
2023/08/17	0	0.00	2	172.00	173.50	-2	20,017	-0.01%
2023/08/16	0.1	161.00	0	0.00	167.00	0.1	20,088	0.00%
2023/08/15	63	159.94	1	157.50	158.50	62	20,242	0.31%
2023/08/14	30	139.17	1	140.00	146.50	29	20,277	0.14%
2023/08/11	42	139.19	2	140.25	141.00	40	20,308	0.20%
2023/08/10	1	133.50	0	0.00	133.50	1	20,358	0.00%
2023/08/09	0	0.00	1	151.50	148.00	-1	20,442	0.00%
2023/08/08	74.2	146.02	0	145.00	148.00	74.2	20,561	0.36%
2023/08/07	16	145.00	2.5	146.47	151.00	13.5	20,689	0.07%
2023/08/04	2	139.50	0	0.00	139.50	2	20,914	0.01%
2023/08/02	51.5	162.67	147.2	167.51	155.00	-95.7	21,105	-0.45%	大賣/
2023/08/01	113.3	176.40	146	177.24	172.00	-32.7	20,906	-0.16%	大買/大賣/
2023/07/31	102	202.08	105	205.36	179.00	-3	20,525	-0.01%	大買/大賣/
2023/07/28	68	190.73	51	189.56	198.50	17	20,047	0.08%
2023/07/27	50	176.22	235	177.70	180.50	-185	19,880	-0.93%	大賣/鉅額交易
2023/07/26	7	181.07	92	180.22	179.00	-85	19,433	-0.44%
2023/07/25	41	191.32	23	188.70	177.00	18	19,656	0.09%
2023/07/24	29.1	185.50	6	185.75	187.00	23.1	19,780	0.12%
2023/07/21	22	175.09	6	175.75	177.50	16	19,954	0.08%
2023/07/20	30	167.57	2	167.50	169.50	28	20,169	0.14%
2023/07/19	7	152.07	4	155.01	154.50	3	20,258	0.01%
2023/07/18	50.1	158.15	30	151.50	151.50	20.1	20,636	0.10%
2023/07/17	18	169.89	4	173.75	168.00	14	20,891	0.07%
2023/07/14	17	164.91	7	170.00	171.00	10	21,644	0.05%
2023/07/13	0	0.00	26	159.08	155.50	-26	21,909	-0.12%
2023/07/12	37	142.99	1	145.00	149.00	36	21,976	0.16%
2023/07/11	12	142.79	1	144.50	140.00	11	22,120	0.05%
2023/07/10	85	145.28	30.1	144.93	135.50	55	22,570	0.24%
2023/07/07	220	132.91	71	136.12	139.50	149	22,534	0.66%	大買/鉅額交易
2023/07/06	57	130.41	105	131.93	127.00	-48	22,047	-0.22%	大賣/
2023/07/05	151	127.16	65	126.19	125.50	86	21,434	0.40%	大買/
2023/07/04	64	121.82	209	118.23	125.50	-145	21,112	-0.69%	大賣/鉅額交易
2023/07/03	61	109.08	8	113.75	114.50	53	20,806	0.25%
2023/06/30	24	101.23	23	101.22	104.50	1	20,712	0.00%
2023/06/29	72	98.41	311	97.81	98.70	-239	20,341	-1.17%	大賣/鉅額交易
2023/06/28	20	95.59	10.3	96.95	97.90	9.7	19,893	0.05%
2023/06/27	22	89.30	405	88.64	89.00	-383	20,094	-1.91%	大賣/鉅額交易
2023/06/26	369.1	90.11	966	89.65	90.10	-596.9	19,866	-3.00%	大買/大賣/鉅額交易
2023/06/21	158.1	90.33	38	90.56	92.20	120.1	19,708	0.61%	大買/鉅額交易
2023/06/20	51.1	86.56	49	87.80	88.60	2	19,208	0.01%
2023/06/19	15	89.95	10	89.73	90.70	5	18,768	0.03%
2023/06/16	109.2	89.31	59	88.99	92.10	50.2	18,565	0.27%	大買/
2023/06/15	65	83.27	33	83.47	84.80	32	18,196	0.18%
2023/06/14	42	80.92	9	80.67	84.30	33	18,049	0.18%
2023/06/13	52.3	79.98	323	80.24	79.40	-270.7	17,765	-1.52%	大賣/鉅額交易
2023/06/12	278	77.54	186	76.65	76.50	92	17,286	0.53%	大買/大賣/
2023/06/09	247	73.87	104	71.08	76.40	143	16,832	0.85%	大買/大賣/鉅額交易
2023/06/08	31.1	68.69	62	69.61	69.50	-31	16,464	-0.19%
2023/06/07	300	68.39	26	67.99	70.40	274	16,277	1.68%	大買/鉅額交易
2023/06/06	26	64.86	11	64.92	65.50	15	15,799	0.09%
2023/06/05	34	65.82	157	65.80	65.00	-123	15,654	-0.79%	大賣/鉅額交易
2023/06/02	181	65.11	365	64.07	64.00	-184	15,416	-1.19%	大買/大賣/鉅額交易
2023/06/01	65	61.53	63	60.13	63.30	2	14,530	0.01%
2023/05/31	159	59.17	57	58.15	57.60	102	13,933	0.73%	大買/鉅額交易
2023/05/30	518	57.57	148	57.64	57.40	370	13,599	2.72%	大買/大賣/鉅額交易
2023/05/29	1,945	54.95	144	55.40	56.50	1,801	12,844	14.02%	大買/大賣/鉅額交易
2023/05/26	113	51.53	15	50.99	51.40	98	12,316	0.80%	大買/
2023/05/25	0	0.00	49	47.32	47.05	-49	12,146	-0.40%
2023/05/24	27	48.09	1	48.00	47.65	26	12,510	0.21%
2023/05/23	75	47.54	3	47.67	47.65	72	12,804	0.56%
2023/05/22	8	46.80	8	46.23	46.40	0	13,170	0.00%
2023/05/19	73	47.41	3	46.42	46.70	70	13,280	0.53%
2023/05/18	25	45.15	11	44.74	45.20	14	13,342	0.10%
2023/05/17	38	44.85	0	0.00	44.85	38	13,401	0.28%
2023/05/16	0	0.00	82	44.37	43.90	-82	13,521	-0.61%
2023/05/15	22	43.85	39	43.59	43.45	-17	13,738	-0.12%
2023/05/12	6	44.89	1,318	44.90	44.70	-1,312	14,432	-9.09%	大賣/鉅額交易
2023/05/11	32	45.53	29	46.38	45.10	3	14,491	0.02%
2023/05/10	14	47.65	49	47.65	47.50	-35	14,739	-0.24%
2023/05/09	86	51.39	4	52.10	50.10	82	14,593	0.56%
2023/05/08	14	52.41	14	51.79	52.30	0	14,584	0.00%
2023/05/05	4	52.08	37	51.74	51.10	-33	14,625	-0.23%
2023/05/04	21	52.98	20	52.74	52.70	1	14,834	0.01%
2023/05/03	9	52.77	7	52.70	52.70	2	14,940	0.01%
2023/05/02	501	51.36	39	50.89	52.00	462	15,255	3.03%	大買/鉅額交易
2023/04/28	89	51.37	111.1	50.11	50.80	-22.1	15,519	-0.14%	大賣/
2023/04/27	33	49.00	0	0.00	49.30	33	15,715	0.21%
2023/04/26	99	48.73	26	48.65	49.10	73	15,602	0.47%
2023/04/25	128.1	49.50	28	48.44	47.55	100.1	15,561	0.64%	大買/
2023/04/24	49	51.06	37	51.52	50.80	12	15,651	0.08%
2023/04/21	36	52.87	34	55.58	51.00	2	16,233	0.01%
2023/04/20	56	58.58	125	59.00	56.10	-69	15,952	-0.43%	大賣/
2023/04/19	66.1	61.46	649	60.79	60.00	-583	15,709	-3.71%	大賣/鉅額交易
2023/04/18	89	57.24	28	58.67	59.20	61	14,989	0.41%
2023/04/17	79	54.24	6	54.17	53.90	73	14,833	0.49%
2023/04/14	15	53.40	93	53.47	52.70	-78	14,809	-0.53%
2023/04/13	290	54.75	141	54.15	53.10	149	14,713	1.01%	大買/大賣/鉅額交易
2023/04/12	286	52.98	88	52.90	52.50	198	14,240	1.39%	大買/鉅額交易
2023/04/11	329	52.78	4	52.63	52.20	325	13,914	2.34%	大買/鉅額交易
2023/04/10	322	51.08	17	51.14	51.40	305	13,711	2.22%	大買/鉅額交易
2023/04/07	52	50.77	58	51.13	50.80	-6	13,678	-0.04%
2023/04/06	14	52.47	27	52.42	51.90	-13	13,603	-0.10%
2023/03/31	5	51.70	27	51.39	51.50	-22	13,485	-0.16%
2023/03/30	6	51.42	7	51.16	50.70	-1	13,582	-0.01%
2023/03/29	41	50.72	64	50.05	51.10	-23	13,391	-0.17%
2023/03/28	434	49.65	99	49.89	48.50	335	13,112	2.55%	大買/鉅額交易
2023/03/27	1	48.10	1	48.15	48.05	0	12,701	0.00%
2023/03/24	166	47.48	6	47.46	47.50	160	12,630	1.27%	大買/鉅額交易
2023/03/23	0	0.00	32	46.52	45.95	-32	12,567	-0.25%
2023/03/22	1	45.80	0	0.00	46.35	1	12,608	0.01%
2023/03/21	2	45.93	2	46.15	45.45	0	12,623	0.00%
2023/03/20	40	46.44	6	45.35	45.80	34	12,591	0.27%
2023/03/17	13	43.48	13	43.23	43.10	0	12,405	0.00%
2023/03/16	1	44.10	29	45.46	44.15	-28	12,317	-0.23%
2023/03/15	11	46.55	10	47.40	46.55	1	12,378	0.01%
2023/03/14	0	0.00	1	47.00	47.00	-1	12,440	-0.01%
2023/03/13	7	46.89	5	47.12	47.10	2	12,889	0.02%
2023/03/10	15	48.22	12	48.58	48.20	3	14,009	0.02%
2023/03/09	7	51.03	7	50.56	50.60	0	14,839	0.00%
2023/03/08	6	51.50	7	51.31	51.80	-1	15,272	-0.01%
2023/03/07	18	50.98	21	51.20	50.90	-3	15,925	-0.02%
2023/03/06	3	49.00	4	49.30	49.10	-1	15,791	-0.01%
2023/03/03	6	48.50	4	48.85	48.25	2	15,673	0.01%
2023/03/02	3	48.35	0	0.00	48.20	3	15,631	0.02%
2023/03/01	0	0.00	2	47.65	47.35	-2	15,591	-0.01%
2023/02/24	9	47.66	51	48.12	47.60	-42	15,639	-0.27%
2023/02/23	4	47.88	7	47.99	48.00	-3	15,656	-0.02%
2023/02/22	18	49.27	2,305.1	48.85	48.70	-2,287.1	15,445	-14.81%	大賣/鉅額交易
2023/02/21	65.1	54.77	70	54.82	54.10	-5	15,113	-0.03%
2023/02/20	162	53.67	163.1	54.46	55.00	-1.1	14,783	-0.01%	大買/大賣/
2023/02/17	22.1	51.28	26	51.73	51.30	-3.9	14,276	-0.03%
2023/02/16	7	51.66	352	51.17	52.20	-345	14,087	-2.45%	大賣/鉅額交易
2023/02/15	41	50.83	41	50.58	50.40	0	13,916	0.00%
2023/02/14	42	50.21	53	50.57	49.70	-11	13,857	-0.08%
2023/02/13	66	51.15	49	51.09	50.70	17	13,710	0.12%
2023/02/10	238	51.42	57	51.73	51.50	181	13,452	1.35%	大買/鉅額交易
2023/02/09	159	49.58	148	49.74	50.70	11	12,702	0.09%	大買/大賣/
2023/02/08	134	51.01	52.4	51.13	49.10	81.6	12,586	0.65%	大買/
2023/02/07	12	49.38	16	48.51	49.40	-4	12,211	-0.03%
2023/02/06	7	48.64	4	48.85	48.55	3	12,110	0.02%
2023/02/03	65	48.62	40	49.11	47.65	25	11,964	0.21%
2023/02/02	189	50.64	44	49.61	49.60	145	11,797	1.23%	大買/鉅額交易
2023/02/01	48	49.18	42	49.19	48.40	6	11,384	0.05%
2023/01/31	146	48.12	113	49.14	49.40	33	11,123	0.30%	大買/大賣/
2023/01/30	249	46.19	51	46.99	48.85	198	10,565	1.87%	大買/鉅額交易
2023/01/17	10.1	44.45	44	44.29	44.45	-34	10,143	-0.33%
2023/01/16	3	41.97	20	42.12	42.10	-17	9,662	-0.18%
2023/01/13	112	41.90	107	42.25	42.00	5	9,590	0.05%	大買/大賣/
2023/01/12	78	41.90	407	42.19	42.50	-329	9,425	-3.49%	大賣/鉅額交易
2023/01/11	234	42.80	1,416	43.06	42.30	-1,182	9,065	-13.04%	大買/大賣/鉅額交易
2023/01/10	1	43.20	512	44.83	44.85	-511	8,348	-6.12%	大賣/鉅額交易
2023/01/09	45	40.62	18	40.10	40.80	27	8,206	0.33%
2023/01/06	18	39.45	16	39.08	39.50	2	8,114	0.02%
2023/01/05	50	40.39	11	40.13	39.60	39	8,046	0.48%
2023/01/04	7	41.78	5	41.68	41.65	2	7,904	0.03%
2023/01/03	30	41.06	0	0.00	41.60	30	7,805	0.38%
2022/12/30	10	40.25	6	40.05	39.80	4	7,719	0.05%
2022/12/29	11	39.89	0	0.00	39.95	11	7,708	0.14%
2022/12/28	3	41.15	400	41.19	40.70	-397	7,677	-5.17%	大賣/鉅額交易
2022/12/26	0	0.00	645	42.29	42.25	-645	7,521	-8.58%	大賣/鉅額交易
2022/12/22	22	43.44	3	43.40	43.10	19	7,244	0.26%
2022/12/20	10.1	49.70	0	0.00	46.80	10.1	6,985	0.14%
2022/12/19	0	0.00	302	49.74	49.50	-302	7,022	-4.30%	大賣/鉅額交易
2022/12/16	0	0.00	237	52.40	51.00	-237	7,104	-3.34%	大賣/鉅額交易
2022/12/15	0	0.00	330	54.10	54.00	-330	7,117	-4.64%	大賣/鉅額交易
2022/12/14	2.1	52.48	2	53.05	54.70	0.1	7,095	0.00%
2022/12/13	0.2	53.00	3	52.17	51.70	-2.8	7,041	-0.04%
2022/12/12	1	52.50	0	0.00	52.00	1	7,009	0.01%
2022/12/08	0	0.00	600	49.69	50.50	-600	7,085	-8.47%	大賣/鉅額交易
2022/12/07	0	0.00	68	49.89	49.20	-68	7,066	-0.96%
2022/12/06	37	52.04	1	52.80	52.80	36	6,959	0.52%
2022/12/05	65	52.91	298	52.42	53.00	-233	6,922	-3.37%	大賣/鉅額交易
2022/12/02	193	52.15	178	52.32	51.20	15	6,501	0.23%	大買/大賣/
2022/12/01	119	49.84	346	49.72	51.30	-227	5,283	-4.30%	大買/大賣/鉅額交易
2022/11/30	32	45.42	184	45.17	46.65	-152	4,347	-3.50%	大賣/鉅額交易
2022/11/29	181	42.28	111	39.43	42.45	70	3,858	1.81%	大買/大賣/
2022/11/28	8	36.89	1	36.85	38.60	7	3,050	0.23%
2022/11/24	6	36.25	5	36.00	35.60	1	2,940	0.03%
2022/11/23	0	0.00	106	36.14	36.25	-106	2,940	-3.60%	大賣/鉅額交易
2022/11/22	1	37.30	60	36.98	36.00	-59	2,943	-2.00%
2022/11/21	10	37.06	15	37.05	36.80	-5	2,890	-0.17%
2022/11/18	11	34.65	69	34.48	35.95	-58	2,836	-2.04%
2022/11/17	180	33.77	234	33.94	34.35	-54	2,771	-1.95%	大買/大賣/
2022/11/16	5	32.39	5	32.35	32.25	0	2,732	0.00%
2022/11/15	5	33.54	22	33.20	33.25	-17	2,760	-0.62%
2022/11/14	10	34.00	6	33.48	34.00	4	2,867	0.14%
2022/11/11	32	35.21	15	34.70	33.90	17	2,893	0.59%
2022/11/10	2	34.70	2	34.58	34.30	0	2,877	0.00%
2022/11/09	11	33.99	9	33.61	33.50	2	2,864	0.07%
2022/11/08	1	35.00	1	34.85	33.90	0	2,922	0.00%
2022/11/07	2	32.68	2.1	33.06	33.35	-0.1	2,959	0.00%
2022/11/04	138.1	32.65	32	32.35	32.55	106.1	3,025	3.51%	大買/鉅額交易
2022/11/03	9	31.26	1	31.00	32.15	8	3,096	0.26%
2022/11/02	44	31.23	11	30.08	31.60	33	3,204	1.03%
2022/11/01	0	0.00	559	29.16	30.00	-559	3,324	-16.82%	大賣/鉅額交易
2022/10/31	0	0.00	231	29.20	29.30	-231	3,344	-6.91%	大賣/鉅額交易
2022/10/28	3	28.75	3	29.30	28.70	0	3,381	0.00%
2022/10/27	0	0.00	1	29.90	30.20	-1	3,427	-0.03%
2022/10/20	1	30.70	0	0.00	30.65	1	3,557	0.03%
2022/10/19	4	31.58	4	31.75	31.50	0	3,641	0.00%
2022/10/13	1	32.55	3	30.60	30.35	-2	3,764	-0.05%
2022/10/12	8	33.11	6	33.69	33.20	2	3,764	0.05%
2022/10/05	5	35.25	8	35.73	36.00	-3	4,061	-0.07%
2022/10/03	0	0.00	1	33.25	33.25	-1	4,175	-0.02%
2022/09/30	0	0.00	2	33.68	34.10	-2	4,300	-0.05%
2022/09/29	16	33.58	1	33.55	33.55	15	4,352	0.34%
2022/09/28	35	34.84	0	0.00	33.55	35	4,408	0.79%
2022/09/27	0	0.00	3	35.53	37.25	-3	4,521	-0.07%
2022/09/26	0	0.00	1	36.25	35.90	-1	4,622	-0.02%
2022/09/23	8	38.78	8	38.70	37.55	0	4,669	0.00%
2022/09/22	374	39.71	1	39.95	40.20	373	4,665	8.00%	大買/鉅額交易
2022/09/21	285	38.91	0	0.00	38.85	285	4,648	6.13%	大買/鉅額交易
2022/09/20	200	38.66	10	38.73	38.80	190	4,621	4.11%	大買/鉅額交易
2022/09/19	3	37.57	0	0.00	37.00	3	4,579	0.07%
2022/09/16	80	39.46	1	39.00	38.55	79	4,541	1.74%
2022/09/15	1	40.00	10	39.68	39.90	-9	4,487	-0.20%
2022/09/14	292	38.35	0	0.00	38.70	292	4,368	6.68%	大買/鉅額交易
2022/09/13	3	38.27	2	38.73	38.25	1	4,320	0.02%
2022/09/12	1	36.50	11	38.02	39.00	-10	4,261	-0.23%
2022/09/08	34	35.48	2	36.10	36.45	32	4,179	0.77%
2022/09/07	8	33.08	2	34.03	34.10	6	4,083	0.15%
2022/09/06	31	33.02	1	32.75	33.65	30	4,059	0.74%
2022/09/05	4	37.89	33	36.13	34.60	-29	4,000	-0.72%
2022/09/01	1	38.05	0	0.00	37.65	1	3,844	0.03%
2022/08/26	2	40.70	0	0.00	39.35	2	3,727	0.05%
2022/08/25	11	40.27	5	40.51	41.15	6	3,665	0.16%
2022/08/23	0	0.00	3	38.57	38.85	-3	3,557	-0.08%
2022/08/22	1	39.20	0	0.00	39.05	1	3,516	0.03%
2022/08/19	1,054	38.05	3	38.95	39.90	1,051	3,461	30.37%	大買/鉅額交易
2022/08/18	1	36.80	0	0.00	37.65	1	3,335	0.03%
2022/08/17	1	37.70	2	37.83	37.55	-1	3,289	-0.03%
2022/08/16	1	38.50	0	0.00	37.20	1	3,242	0.03%
2022/08/15	1	37.25	1	37.80	38.00	0	3,211	0.00%
2022/08/12	2	36.25	58	36.74	36.05	-56	3,136	-1.79%
2022/08/11	3	36.25	1	37.30	36.05	2	3,052	0.07%
2022/08/10	504	35.57	2	34.53	35.00	502	2,947	17.03%	大買/鉅額交易
2022/08/09	1	34.30	58	33.69	35.05	-57	2,803	-2.03%
2022/08/08	3	32.20	10	31.82	33.70	-7	2,654	-0.26%
2022/08/05	0	0.00	10	30.25	30.65	-10	2,488	-0.40%
2022/08/04	5	27.20	10	27.85	27.90	-5	2,438	-0.21%
2022/08/03	5	28.20	15	27.79	26.60	-10	2,392	-0.42%
2022/08/02	0	0.00	5	28.82	28.50	-5	2,340	-0.21%
2022/08/01	5	29.20	0	0.00	29.00	5	2,309	0.22%
2022/07/29	20	29.26	7	29.99	30.05	13	2,279	0.57%
2022/07/26	20	29.08	81	29.52	29.45	-61	2,130	-2.86%
2022/07/25	5	29.30	0	0.00	30.40	5	2,028	0.25%
2022/07/22	2	27.65	0	0.00	27.65	2	1,935	0.10%
2022/07/21	11	28.16	0	0.00	28.10	11	1,903	0.58%
2022/07/20	1	27.85	10	27.20	27.10	-9	1,863	-0.48%
2022/07/19	7	27.61	0	0.00	27.50	7	1,835	0.38%
2022/07/18	9	28.00	2	27.93	28.00	7	1,802	0.39%
2022/07/15	70	26.30	7	26.31	26.25	63	1,754	3.59%
2022/07/14	12	27.30	11	27.50	28.15	1	1,684	0.06%
2022/07/13	5	28.67	37	29.50	29.50	-32	1,568	-2.04%
2022/07/12	514	28.15	21	28.17	29.00	493	1,442	34.17%	大買/鉅額交易
2022/07/11	337	26.31	140	27.12	27.00	197	1,328	14.83%	大買/大賣/鉅額交易
2022/07/08	147	27.05	23	27.34	27.00	124	1,262	9.82%	大買/鉅額交易
2022/07/07	24	25.68	1	25.45	25.85	23	1,126	2.04%
2022/07/06	13	24.30	14	24.34	23.50	-1	1,055	-0.09%
2022/07/05	2	24.78	4	25.14	25.85	-2	972	-0.21%
2022/07/04	14	23.29	5	25.85	25.85	9	808	1.11%
2022/07/01	90	22.66	37	23.23	23.50	53	680	7.79%
2022/06/30	2	22.25	110	22.20	22.60	-108	560	-19.26%	大賣/鉅額交易
2022/06/29	228	20.25	3	20.60	20.60	225	431	52.18%	大買/鉅額交易
2022/05/13	2	18.85	0	0.00	18.60	2	296	0.67%
2022/05/12	0	0.00	1	18.70	18.55	-1	296	-0.34%
2022/05/11	0	0.00	6	19.10	19.00	-6	285	-2.10%
2022/04/21	1	19.55	0	0.00	19.40	1	260	0.38%
2022/03/25	0	0.00	1	18.15	18.10	-1	391	-0.26%
2022/03/03	0	0.00	1	18.20	17.95	-1	500	-0.20%
2022/02/21	1	18.20	0	0.00	18.10	1	610	0.16%
2022/02/17	1	18.10	0	0.00	18.10	1	755	0.13%
2022/02/07	0	0.00	1	17.30	17.90	-1	768	-0.13%
2022/01/20	1	18.05	2	18.23	18.20	-1	770	-0.13%
2022/01/19	1	18.10	0	0.00	18.05	1	776	0.13%
2022/01/13	0	0.00	2	18.25	18.25	-2	781	-0.26%
2022/01/07	6	18.50	4	18.50	18.55	2	781	0.26%
2022/01/05	6	19.49	0	0.00	18.85	6	774	0.78%
2022/01/04	0	0.00	1	20.30	19.90	-1	755	-0.13%
2021/12/29	5	19.70	0	0.00	19.85	5	691	0.72%
2021/12/28	1	20.00	0	0.00	19.85	1	664	0.15%
2021/12/27	5	18.80	0	0.00	18.80	5	594	0.84%
2021/11/18	2	20.08	0	0.00	19.70	2	435	0.46%
2021/11/17	54	19.75	54	19.94	19.95	0	408	0.00%
2021/11/08	0	0.00	1	17.75	17.60	-1	259	-0.39%
2021/11/05	1	17.60	0	0.00	17.60	1	263	0.38%
2021/09/28	0	0.00	1	18.05	18.25	-1	668	-0.15%
2021/09/16	1	17.40	1	17.25	17.35	0	688	0.00%
2021/09/10	0	0.00	1	17.15	17.05	-1	705	-0.14%
2021/09/09	1	17.00	0	0.00	17.10	1	709	0.14%
2021/09/06	1	17.75	0	0.00	17.75	1	774	0.13%
2021/08/19	1	17.90	1	17.60	17.55	0	920	0.00%
2021/08/17	1	18.20	1	18.50	18.15	0	925	0.00%
2021/08/16	1	17.70	1	17.95	18.20	0	932	0.00%
2021/08/13	0	0.00	1	18.30	17.95	-1	942	-0.11%
2021/08/12	1	18.10	4	18.15	18.15	-3	946	-0.32%
2021/08/10	1	19.10	0	0.00	18.75	1	970	0.10%
2021/08/06	1	19.65	0	0.00	19.35	1	997	0.10%
2021/08/05	0	0.00	1	20.00	19.65	-1	1,023	-0.10%
2021/08/03	1	20.15	0	0.00	20.05	1	1,060	0.09%
2021/07/28	1	19.35	2.1	19.21	19.30	-1.1	1,014	-0.11%
2021/07/27	2	21.00	0	0.00	20.30	2	1,021	0.20%
2021/07/26	1.1	21.05	1	21.40	21.05	0.1	1,021	0.01%
2021/07/23	2	20.60	2	20.45	20.35	0	974	0.00%
2021/07/19	2	19.70	1	19.95	19.90	1	1,138	0.09%
2021/07/15	1	19.45	0	0.00	19.40	1	1,237	0.08%
2021/07/13	15	20.04	15	19.68	19.40	0	1,227	0.00%
2021/07/09	0	0.00	1	18.85	18.75	-1	1,253	-0.08%
2021/06/17	1	19.95	1	19.95	20.00	0	1,624	0.00%
2021/06/16	4	20.45	3	20.47	20.70	1	1,615	0.06%
2021/06/15	0	0.00	2	19.50	19.45	-2	1,595	-0.13%
2021/06/11	0	0.00	1	18.90	18.90	-1	1,602	-0.06%
2021/06/07	1	18.35	1	18.40	18.35	0	1,718	0.00%
2021/06/03	2	19.78	0	0.00	19.30	2	1,800	0.11%
2021/06/02	2	19.68	2	20.13	20.00	0	1,790	0.00%
2021/06/01	0	0.00	1	20.10	20.05	-1	1,687	-0.06%
2021/05/28	3	19.80	0	0.00	19.65	3	1,676	0.18%
2021/05/24	1	18.30	0	0.00	18.75	1	1,681	0.06%
2021/05/21	4	18.28	0	0.00	18.00	4	1,678	0.24%
2021/05/18	0	0.00	55	16.50	17.15	-55	1,747	-3.15%
2021/05/07	0	0.00	0.1	22.00	21.40	-0.1	1,642	-0.01%
2021/05/04	0	0.00	7	21.12	20.45	-7	1,627	-0.43%
2021/04/28	0	0.00	3	24.00	23.30	-3	1,599	-0.19%
2021/04/27	1	22.90	0	0.00	24.20	1	1,594	0.06%
2021/04/26	0	0.00	16	23.10	23.10	-16	1,457	-1.10%
2021/04/23	1	22.60	0	0.00	23.10	1	1,457	0.07%
2021/04/22	0	0.00	1	23.55	22.95	-1	1,422	-0.07%
2021/04/20	0	0.00	4	23.55	24.25	-4	1,312	-0.30%
2021/04/19	2	24.50	0	0.00	24.00	2	1,310	0.15%
2021/04/16	2	25.25	5	25.20	25.20	-3	1,271	-0.24%
2021/04/14	5	25.31	1	25.50	25.70	4	1,256	0.32%
2021/04/12	2	25.75	0	0.00	26.05	2	1,247	0.16%
2021/04/09	1	25.50	2	25.95	25.95	-1	1,216	-0.08%
2021/04/08	2	25.35	2	25.65	25.50	0	1,149	0.00%
2021/04/06	3	25.18	5	25.17	25.25	-2	1,131	-0.18%
2021/04/01	10	25.46	15	25.61	25.25	-5	1,108	-0.45%
2021/03/31	0	0.00	16	23.70	24.10	-16	993	-1.61%
2021/03/30	0	0.00	8	23.60	23.50	-8	989	-0.81%
2021/03/29	0	0.00	77	23.43	23.50	-77	984	-7.82%
2021/03/26	1	23.30	0	0.00	23.30	1	979	0.10%
2021/03/24	2	24.50	2	23.80	23.75	0	979	0.00%
2021/03/16	0	0.00	2	23.85	23.90	-2	989	-0.20%
2021/03/15	3	24.18	3	24.23	24.10	0	1,021	0.00%
2021/03/10	2	23.15	3	23.73	24.50	-1	996	-0.10%
2021/03/09	0	0.00	1	22.25	22.30	-1	1,143	-0.09%
2021/03/08	1	22.60	0	0.00	22.25	1	1,162	0.09%
2021/02/24	0	0.00	1	23.85	23.50	-1	1,290	-0.08%
2021/02/22	13	25.00	6	25.03	24.65	7	1,356	0.52%
2021/02/19	0	0.00	1	24.15	24.20	-1	1,326	-0.08%
2021/02/18	2	23.40	0	0.00	24.10	2	1,397	0.14%
2021/02/17	0	0.00	1	22.45	22.70	-1	1,392	-0.07%
2021/02/05	1	22.00	3	22.30	22.00	-2	1,400	-0.14%
2021/02/03	1	22.25	0	0.00	22.10	1	1,418	0.07%
2021/02/02	0	0.00	1	22.10	22.30	-1	1,436	-0.07%
2021/01/29	0	22.90	2	22.25	22.25	-2	1,615	-0.12%
2021/01/26	0.2	22.10	0	0.00	22.20	0.2	1,626	0.01%
2021/01/22	0	0.00	1	22.00	22.70	-1	1,632	-0.06%
2021/01/21	0	0.00	2	22.75	21.65	-2	1,631	-0.12%
2021/01/18	0	0.00	1	23.70	23.75	-1	1,611	-0.06%
2021/01/15	1	24.30	0	0.00	23.70	1	1,616	0.06%
2021/01/12	3	24.85	0	0.00	25.15	3	1,635	0.18%
2021/01/11	0	0.00	6	25.53	25.45	-6	1,669	-0.36%
2021/01/06	1	26.50	0	0.00	26.50	1	1,663	0.06%
2021/01/04	3	27.03	1	26.80	27.00	2	1,680	0.12%
2020/12/31	2	27.30	3	27.08	26.95	-1	1,715	-0.06%
2020/12/30	1	26.40	0	0.00	26.30	1	1,696	0.06%
2020/12/28	0	0.00	3	26.40	26.40	-3	1,710	-0.18%
2020/12/25	0	0.00	10	26.26	26.20	-10	1,713	-0.58%
2020/12/17	0	0.00	5	26.76	26.75	-5	1,872	-0.27%
2020/12/16	1	26.65	3	26.55	26.70	-2	1,890	-0.11%
2020/12/14	1	26.80	0	0.00	26.60	1	1,941	0.05%
2020/12/11	1	27.00	0	0.00	26.30	1	1,985	0.05%
2020/12/10	0	0.00	15	27.13	27.10	-15	2,064	-0.73%
2020/12/09	0	0.00	5	27.99	27.80	-5	2,183	-0.23%
2020/12/07	2	28.25	0	0.00	28.15	2	2,292	0.09%
2020/12/04	1	28.75	73	28.85	28.75	-72	2,314	-3.11%
2020/12/03	145	30.24	9	30.52	29.30	136	2,294	5.93%	大買/鉅額交易
2020/12/01	2	27.73	8	28.00	27.70	-6	2,160	-0.28%
2020/11/30	2	28.48	0	0.00	28.35	2	2,259	0.09%
2020/11/27	0	0.00	10	28.65	28.80	-10	2,428	-0.41%
2020/11/26	0	0.00	1	28.45	28.60	-1	2,423	-0.04%
2020/11/25	0	0.00	3	28.70	28.30	-3	2,427	-0.12%
2020/11/24	40	28.53	1	28.65	28.15	39	2,414	1.62%
2020/11/23	0	0.00	1	28.45	28.50	-1	2,420	-0.04%
2020/11/20	4	28.80	3	29.10	28.70	1	2,430	0.04%
2020/11/19	12	28.39	0	0.00	28.20	12	2,408	0.50%
2020/11/17	6	28.13	1	28.00	28.15	5	2,480	0.20%
2020/11/16	0	0.00	1	27.20	27.20	-1	2,527	-0.04%
2020/11/12	1	26.70	0	0.00	26.35	1	2,664	0.04%
2020/11/10	6	26.85	2	26.28	26.20	4	2,921	0.14%
2020/11/09	7	27.64	8	27.63	27.10	-1	3,255	-0.03%
2020/11/06	0	0.00	2	26.55	26.35	-2	3,287	-0.06%
2020/11/03	1	25.60	0	0.00	25.40	1	3,260	0.03%
2020/10/28	1	25.80	0	0.00	25.80	1	3,406	0.03%
2020/10/27	1	25.80	5	25.87	26.05	-4	3,465	-0.12%
2020/10/23	1	26.70	0	0.00	26.75	1	3,601	0.03%
2020/10/22	1	26.95	0	0.00	26.70	1	3,745	0.03%
2020/10/19	1	26.70	2	26.63	26.50	-1	4,379	-0.02%
2020/10/16	1	26.00	1	26.20	25.55	0	4,499	0.00%
2020/10/15	3	26.23	2	26.40	26.00	1	4,547	0.02%
2020/10/14	2	26.55	1	26.45	26.55	1	4,581	0.02%
2020/10/12	3	26.10	1	26.90	26.15	2	4,650	0.04%
2020/10/08	2	27.95	2	27.83	27.30	0	4,665	0.00%
2020/10/07	1	27.20	0	0.00	27.25	1	4,688	0.02%
2020/10/06	1	27.55	2	27.48	27.40	-1	4,740	-0.02%
2020/09/29	1	27.00	2	27.05	26.70	-1	5,026	-0.02%
2020/09/28	0	0.00	3	26.75	26.90	-3	5,716	-0.05%
2020/09/25	2	26.23	19	26.93	26.25	-17	5,952	-0.29%
2020/09/24	0	0.00	5	27.97	27.35	-5	6,373	-0.08%
2020/09/23	4	28.85	0	0.00	28.25	4	6,663	0.06%
2020/09/22	5	28.43	0	0.00	28.25	5	6,990	0.07%
2020/09/21	0	0.00	9	29.60	29.10	-9	7,095	-0.13%
2020/09/18	8	30.36	0	0.00	29.80	8	7,109	0.11%
2020/09/17	4	30.40	0	0.00	29.95	4	7,144	0.06%
2020/09/16	14	30.08	2	29.85	29.90	12	7,134	0.17%
2020/09/15	2	30.65	13	31.46	30.65	-11	7,208	-0.15%
2020/09/14	31	31.81	30	31.09	30.70	1	7,299	0.01%
2020/09/11	8	30.33	7	30.18	30.25	1	7,170	0.01%
2020/09/10	0	0.00	11	29.83	29.80	-11	7,122	-0.15%
2020/09/09	5	29.60	0	0.00	29.30	5	7,078	0.07%
2020/09/08	5	28.85	0	0.00	28.80	5	7,074	0.07%
2020/09/07	8	29.69	2	29.80	28.85	6	7,080	0.08%
2020/09/04	5	28.95	0	0.00	29.95	5	7,055	0.07%
2020/09/03	2	30.80	18	30.54	30.10	-16	7,016	-0.23%
2020/09/02	18	30.44	30	30.36	31.10	-12	6,930	-0.17%
2020/09/01	6	28.20	2	28.25	28.30	4	6,792	0.06%
2020/08/28	2	27.55	0	0.00	27.45	2	6,820	0.03%
2020/08/27	3	27.60	0	0.00	27.40	3	6,824	0.04%
2020/08/26	4	27.65	0	0.00	28.20	4	6,834	0.06%
2020/08/25	22	28.13	0	0.00	27.70	22	6,822	0.32%
2020/08/21	30	27.72	11	27.27	27.75	19	6,827	0.28%
2020/08/20	0	0.00	22	26.30	25.80	-22	6,782	-0.32%
2020/08/19	0	0.00	1	29.75	28.60	-1	6,700	-0.01%
2020/08/18	5	31.75	5	30.80	30.85	0	6,735	0.00%
2020/08/17	0	0.00	12	32.17	31.55	-12	6,751	-0.18%
2020/08/14	22	31.90	68	32.01	31.80	-46	6,747	-0.68%
2020/08/13	17	32.31	19	32.21	33.05	-2	6,606	-0.03%
2020/08/12	1	27.40	5	28.84	30.10	-4	6,279	-0.06%
2020/08/11	1	27.00	0	0.00	27.40	1	6,228	0.02%
2020/08/10	2	27.75	1	27.85	27.75	1	6,268	0.02%
2020/08/07	1	27.50	0	0.00	28.20	1	6,290	0.02%
2020/08/06	1	28.20	0	0.00	28.20	1	6,313	0.02%
2020/08/05	0	0.00	13	29.28	29.15	-13	6,412	-0.20%
2020/08/04	3	28.93	1	28.95	28.85	2	6,458	0.03%
2020/07/31	22	28.27	5	27.90	28.35	17	6,419	0.26%
2020/07/30	14	27.79	9	27.64	27.75	5	6,375	0.08%
2020/07/29	16	27.48	1	27.30	27.30	15	6,357	0.24%
2020/07/28	12	26.49	3	26.77	26.60	9	6,282	0.14%
2020/07/27	13	30.41	180	29.74	28.85	-167	6,184	-2.70%	大賣/鉅額交易
2020/07/24	205	33.95	31	32.15	31.80	174	6,070	2.87%	大買/鉅額交易
2020/07/23	4	31.90	50	31.75	31.20	-46	5,660	-0.81%
2020/07/22	33	31.55	32	32.00	31.75	1	5,608	0.02%
2020/07/21	24	31.01	0	0.00	31.75	24	5,490	0.44%
2020/07/20	24	28.58	2	29.45	30.20	22	5,490	0.40%
2020/07/17	2	31.10	2	29.30	29.25	0	5,456	0.00%
2020/07/15	1	29.50	0	0.00	29.55	1	5,381	0.02%
2020/07/14	8	32.00	0	0.00	30.75	8	5,345	0.15%
2020/07/10	1	30.85	68	31.06	31.50	-67	5,255	-1.27%
2020/07/09	6	34.75	0	0.00	34.00	6	5,149	0.12%
2020/07/08	18	35.33	42	34.95	35.25	-24	5,049	-0.48%
2020/07/07	97	36.18	148	36.38	35.35	-51	4,966	-1.03%	大賣/
2020/07/06	5	35.03	0	0.00	35.30	5	4,304	0.12%
2020/07/03	383	30.60	155	31.38	32.10	228	4,067	5.60%	大買/大賣/鉅額交易
2020/07/02	351	28.42	184	28.32	29.20	167	3,614	4.62%	大買/大賣/鉅額交易
2020/07/01	75	26.21	33	26.02	26.55	42	3,275	1.28%
2020/06/30	13	24.24	24	24.24	24.25	-11	2,928	-0.38%
2020/06/29	1	23.50	0	0.00	22.95	1	2,782	0.04%
2020/06/24	51	23.44	19	23.90	23.30	32	2,747	1.16%
2020/06/22	12	24.05	11	24.15	23.45	1	2,670	0.04%
2020/06/19	9	23.81	16	23.55	24.35	-7	2,548	-0.27%
2020/06/17	3	22.22	1	22.50	22.10	2	2,350	0.09%
2020/06/16	40	21.95	2	22.15	22.15	38	2,328	1.63%
2020/06/15	0	0.00	20	21.30	21.30	-20	2,314	-0.86%
2020/06/11	10	21.55	9	22.12	21.10	1	2,307	0.04%
2020/06/10	1	22.05	87	21.81	22.35	-86	2,333	-3.69%
2020/06/09	1	23.00	10	22.25	22.05	-9	2,337	-0.39%
2020/06/08	0	0.00	4	22.89	22.65	-4	2,335	-0.17%
2020/06/05	2	23.95	0	0.00	23.65	2	2,302	0.09%
2020/06/04	3	24.18	0	0.00	23.85	3	2,291	0.13%
2020/06/03	2	23.68	0	0.00	23.55	2	2,250	0.09%
2020/06/02	0	0.00	2	24.40	23.35	-2	2,249	-0.09%
2020/05/29	1	23.10	0	0.00	23.50	1	2,185	0.05%
2020/05/28	1	23.25	0	0.00	23.25	1	2,163	0.05%
2020/05/27	84	24.82	3	25.07	24.45	81	2,127	3.81%
2020/05/26	41	24.64	1	24.60	24.40	40	2,088	1.92%
2020/05/25	30	24.88	104	24.84	24.75	-74	2,046	-3.62%	大賣/
2020/05/22	101	23.62	7	23.84	23.50	94	1,933	4.86%	大買/
2020/05/19	0	0.00	20	21.49	21.05	-20	1,722	-1.16%
2020/05/18	5	21.45	15	22.37	20.95	-10	1,723	-0.58%
2020/05/15	20	21.90	1	21.70	22.45	19	1,652	1.15%
2020/05/13	1	23.75	1	23.75	23.90	0	1,555	0.00%
2020/05/12	2	22.68	227	23.50	23.80	-225	1,517	-14.83%	大賣/鉅額交易
2020/05/11	225	22.40	0	0.00	22.40	225	1,391	16.17%	大買/鉅額交易
2020/05/08	0	0.00	3	20.65	20.40	-3	1,312	-0.23%
2020/05/05	52	19.89	11	19.89	19.80	41	1,278	3.21%
2020/05/04	1	19.25	0	0.00	19.40	1	1,264	0.08%
2020/04/29	10	18.45	12	18.65	18.90	-2	1,251	-0.16%
2020/04/28	2	17.45	0	0.00	17.45	2	1,228	0.16%
2020/04/24	30	16.25	548	16.19	16.10	-518	1,224	-42.32%	大賣/鉅額交易
2020/04/23	518	16.56	0	0.00	16.60	518	1,194	43.37%	大買/鉅額交易
2020/04/16	25	14.65	0	0.00	15.80	25	1,261	1.98%
2020/04/09	1	14.80	1	14.90	14.80	0	1,574	0.00%
2020/04/08	1	14.10	1	13.75	14.45	0	1,647	0.00%
2020/04/07	1	13.05	1	12.85	13.15	0	1,951	0.00%
2020/04/06	8	12.28	0	0.00	12.30	8	1,984	0.40%
2020/04/01	22	11.48	0	0.00	12.30	22	1,989	1.11%
2020/03/31	5	11.20	0	0.00	11.35	5	1,992	0.25%
2020/03/23	0	0.00	71	10.25	10.25	-71	2,125	-3.34%
2020/03/19	15	10.50	101	10.51	10.50	-86	2,126	-4.04%	大賣/
2020/03/18	0	0.00	2	12.20	11.65	-2	2,116	-0.09%
2020/03/16	17	14.05	0	0.00	14.05	17	2,185	0.78%
2020/03/12	10	18.24	0	0.00	17.30	10	2,114	0.47%
2020/03/10	0	0.00	1	19.10	19.40	-1	2,077	-0.05%
2020/03/09	10	20.00	10	19.40	19.30	0	2,079	0.00%
2020/02/20	0	0.00	1	21.70	21.25	-1	2,202	-0.05%
2020/02/19	29	20.95	0	0.00	21.35	29	2,210	1.31%
2020/02/13	0	0.00	2	21.60	21.10	-2	2,263	-0.09%
2020/02/12	0	0.00	3	21.10	21.10	-3	2,271	-0.13%
2020/02/07	1	20.90	0	0.00	20.25	1	2,345	0.04%
2020/02/06	0	0.00	1	21.25	21.20	-1	2,381	-0.04%
2020/02/04	4	20.93	2	20.35	21.10	2	2,567	0.08%
2020/02/03	2	19.45	1	19.75	19.70	1	2,565	0.04%
2020/01/31	1	21.35	0	0.00	21.45	1	2,600	0.04%
2020/01/30	1	22.65	0	0.00	22.35	1	2,811	0.04%
2020/01/15	4	25.50	14	25.54	25.35	-10	3,060	-0.33%
2020/01/14	8	25.34	6	25.29	25.65	2	3,036	0.07%
2020/01/13	2	24.15	0	0.00	24.65	2	2,964	0.07%
2020/01/09	4	24.46	3	24.60	24.35	1	3,019	0.03%
2020/01/08	8	24.74	8	24.98	24.20	0	3,003	0.00%
2020/01/07	35	25.85	34	26.19	25.20	1	2,965	0.03%
2020/01/06	15	25.52	8	25.73	25.50	7	2,817	0.25%
2020/01/03	31	25.59	2	25.05	25.05	29	2,734	1.06%
2020/01/02	19	25.70	12	25.79	25.75	7	2,654	0.26%
2019/12/31	9	24.73	11	25.15	25.55	-2	2,553	-0.08%
2019/12/26	1	23.55	0	0.00	23.50	1	2,256	0.04%
2019/12/25	0	0.00	2	23.35	23.60	-2	2,248	-0.09%
2019/12/24	6	23.73	4	23.86	23.25	2	2,250	0.09%
2019/12/23	0	0.00	1	23.65	23.20	-1	2,242	-0.04%
2019/12/20	1	23.55	0	0.00	23.35	1	2,311	0.04%
2019/12/19	3	23.77	3	23.63	23.40	0	2,438	0.00%
2019/12/17	0	0.00	10	23.50	23.25	-10	2,384	-0.42%
2019/12/13	11	23.06	0	0.00	23.20	11	2,367	0.46%
2019/12/11	18	24.82	18	24.98	24.00	0	2,311	0.00%
2019/11/27	7	24.44	7	24.25	24.35	0	2,183	0.00%
2019/11/20	0	0.00	4	25.00	24.80	-4	2,110	-0.19%
2019/11/19	9	25.85	5	25.85	25.50	4	2,120	0.19%
2019/11/13	2	24.40	6	25.00	25.10	-4	2,016	-0.20%
2019/11/11	13	23.45	35	24.00	23.45	-22	1,949	-1.13%
2019/11/08	0	0.00	15	24.83	24.95	-15	1,925	-0.78%
2019/11/07	3	24.53	10	25.60	24.50	-7	1,905	-0.37%
2019/11/06	30	25.43	0	0.00	25.15	30	1,866	1.61%
2019/11/05	21	27.03	5	26.94	26.35	16	1,813	0.88%
2019/11/04	28	27.69	38	28.14	27.60	-10	1,767	-0.57%
2019/11/01	19	27.45	1	27.20	27.45	18	1,654	1.09%
2019/10/30	1	26.00	1	25.85	26.40	0	1,532	0.00%
2019/10/29	4	26.28	14	27.02	25.85	-10	1,464	-0.68%
2019/10/28	28	24.74	18	25.51	25.95	10	1,234	0.81%
2019/10/25	11	23.71	19	23.83	23.60	-8	1,054	-0.76%
2019/10/23	0	0.00	3	22.52	22.30	-3	939	-0.32%
2019/10/22	0	0.00	8	22.85	22.55	-8	940	-0.85%
2019/10/18	3	22.60	3	22.70	22.60	0	947	0.00%
2019/10/15	0	0.00	1	21.80	21.80	-1	848	-0.12%
2019/10/07	0	0.00	2	22.15	21.75	-2	845	-0.24%
2019/10/04	1	22.50	0	0.00	22.55	1	854	0.12%
2019/10/02	10	22.47	8	22.68	22.60	2	843	0.24%
2019/09/26	2	22.65	2	22.90	22.30	0	833	0.00%
2019/09/25	0	0.00	251	22.29	22.30	-251	787	-31.88%	大賣/鉅額交易
2019/09/24	251	22.75	0	0.00	22.75	251	705	35.58%	大買/鉅額交易
2019/08/22	2	20.85	2	21.00	21.25	0	619	0.00%
2019/07/25	0	0.00	1	23.25	22.85	-1	586	-0.17%
2019/07/24	1	22.80	1	22.75	22.75	0	573	0.00%
2019/07/23	8	22.86	7	22.70	22.75	1	572	0.17%
2019/07/15	0	0.00	2	22.45	22.40	-2	576	-0.35%
2019/07/10	1	22.35	1	22.90	22.15	0	602	0.00%
2019/07/05	6	22.95	6	22.85	22.70	0	606	0.00%
2019/07/03	1	21.35	1	21.35	21.35	0	571	0.00%
2019/06/25	2	20.78	2	21.00	20.65	0	601	0.00%
2019/06/17	0	0.00	120	21.09	21.20	-120	710	-16.90%	大賣/鉅額交易
2019/06/14	120	21.75	0	0.00	21.75	120	698	17.17%	大買/鉅額交易
2019/06/10	0	19.00	0	0.00	18.95	0	717	0.00%
2019/05/21	3	18.98	0	0.00	19.55	3	1,414	0.21%
2019/05/20	1	19.25	0	0.00	18.90	1	1,409	0.07%
2019/05/17	1	19.60	0	0.00	19.50	1	1,411	0.07%
2019/05/16	4	20.54	0	0.00	20.35	4	1,407	0.28%
2019/05/09	1	20.45	0	0.00	20.45	1	1,416	0.07%
2019/04/30	1	22.00	0	0.00	22.60	1	1,432	0.07%
2019/04/26	1	23.45	0	0.00	23.00	1	1,429	0.07%
2019/04/23	1	24.85	0	0.00	24.40	1	1,436	0.07%
2019/03/25	1	25.20	0	0.00	25.15	1	1,669	0.06%
2019/03/22	1	26.50	1	27.75	26.50	0	1,647	0.00%
2019/03/21	1	28.50	0	0.00	27.65	1	1,621	0.06%
2019/03/19	1	27.80	0	0.00	27.75	1	1,598	0.06%
2019/02/25	2	28.15	2	28.05	28.50	0	1,456	0.00%
2019/02/22	0	0.00	1	27.20	27.15	-1	1,379	-0.07%
2019/02/21	0	0.00	180	26.80	27.15	-180	1,278	-14.08%	大賣/鉅額交易
2019/02/20	184	24.93	5	24.71	24.95	179	1,096	16.33%	大買/鉅額交易
2019/02/12	1	23.35	1	23.20	23.25	0	1,025	0.00%
2019/01/28	0	0.00	3	22.75	22.60	-3	1,031	-0.29%
2019/01/25	0	0.00	1	22.00	21.85	-1	1,010	-0.10%
2019/01/16	0	0.00	0.5	22.50	22.50	-0.5	1,008	-0.05%
2019/01/10	5	23.27	5	23.46	23.45	0	962	0.00%
2019/01/08	1	23.45	9	23.30	23.50	-8	895	-0.89%
2019/01/07	1	23.85	1	23.95	23.90	0	880	0.00%
2019/01/04	1	23.35	1	23.15	23.00	0	827	0.00%
2019/01/03	14	23.66	14	23.23	23.00	0	812	0.00%
2019/01/02	18	23.35	9	22.90	23.55	9	771	1.17%
2018/12/07	11	21.15	5	21.30	21.10	6	496	1.21%
2018/12/03	8	20.03	0	0.00	20.00	8	388	2.06%
2018/11/13	0	0.00	1	16.65	16.65	-1	381	-0.26%
2018/10/29	0	0.00	9.4	15.35	15.35	-9.4	338	-2.79%
2018/10/12	0	0.00	32	15.75	16.45	-32	349	-9.15%
2018/10/08	4	19.94	0	0.00	19.80	4	379	1.05%
2018/10/03	0	0.00	15	20.19	20.15	-15	392	-3.82%
2018/10/01	0	0.00	1	20.80	20.70	-1	406	-0.25%
2018/09/27	0	0.00	1	20.25	20.40	-1	425	-0.23%
2018/09/26	0	0.00	1	19.95	20.05	-1	431	-0.23%
2018/09/20	0	0.00	1	20.70	20.15	-1	592	-0.17%
2018/09/19	0	0.00	5	20.74	20.65	-5	597	-0.84%
2018/09/18	0	0.00	9	20.60	20.60	-9	601	-1.50%
2018/09/10	0	0.00	21	20.03	20.25	-21	664	-3.16%
2018/09/07	0	0.00	2	21.55	21.30	-2	669	-0.30%
2018/08/20	0	0.00	17	20.82	20.60	-17	1,355	-1.25%
2018/08/17	0	0.00	19	22.22	22.20	-19	1,343	-1.41%
2018/08/16	0	0.00	12	22.12	22.25	-12	1,342	-0.89%
2018/08/15	0	0.00	8	22.57	22.55	-8	1,341	-0.60%
2018/08/14	0	0.00	13	23.38	23.30	-13	1,345	-0.97%
2018/08/13	0	0.00	25	22.56	22.70	-25	1,351	-1.85%
2018/08/10	0	0.00	6	24.20	24.20	-6	1,342	-0.45%
2018/08/07	0	0.00	43	24.57	24.55	-43	1,342	-3.20%
2018/07/25	3	25.83	0	0.00	25.75	3	1,366	0.22%
2018/07/24	15	25.90	0	0.00	26.05	15	1,367	1.10%
2018/07/20	2	27.18	0	0.00	26.55	2	1,380	0.14%
2018/07/18	17	27.04	0	0.00	26.40	17	1,374	1.24%
2018/07/17	14	26.24	0	0.00	26.25	14	1,327	1.05%
2018/07/13	3	26.40	0	0.00	25.85	3	1,324	0.23%
2018/07/12	14	25.80	0	0.00	25.70	14	1,321	1.06%
2018/07/06	26	26.02	5	26.11	26.20	21	1,334	1.57%
2018/07/05	32	25.83	0	0.00	25.60	32	1,355	2.36%
2018/07/04	39	26.16	0	0.00	26.45	39	1,347	2.89%
2018/07/02	5	28.92	5	29.19	27.50	0	1,337	0.00%
2018/06/29	2	27.55	2	28.20	28.20	0	1,264	0.00%
2018/06/27	0	0.00	2	25.80	25.70	-2	1,234	-0.16%
2018/06/26	0	0.00	4	25.75	25.75	-4	1,261	-0.32%
2018/06/21	0	0.00	18	26.48	26.45	-18	1,377	-1.31%
2018/06/20	0	0.00	15	26.76	26.80	-15	1,375	-1.09%
2018/06/19	0	0.00	59	28.48	28.10	-59	1,370	-4.31%
2018/06/15	0	0.00	13	29.33	29.35	-13	1,359	-0.96%
2018/06/14	1	29.95	0	0.00	29.25	1	1,349	0.07%
2018/06/13	35	30.99	18	30.56	29.65	17	1,335	1.27%
2018/06/12	25	31.76	6	30.13	30.60	19	1,302	1.46%
2018/06/11	44	29.99	48	30.08	30.05	-4	1,241	-0.32%
2018/06/08	109	30.97	97	31.58	30.70	12	1,223	0.98%	大買/
2018/06/07	22	29.73	4	29.66	29.45	18	1,097	1.64%
2018/06/06	20	30.73	57	30.04	30.10	-37	1,089	-3.40%
2018/06/05	13	30.92	43	29.70	29.50	-30	1,049	-2.86%
2018/06/04	182	30.05	50	30.40	30.60	132	993	13.29%	大買/鉅額交易
2018/06/01	24	27.67	8	27.45	28.05	16	854	1.87%
2018/05/30	0	0.00	2	26.00	25.80	-2	799	-0.25%
2018/05/29	20	27.28	22	26.74	26.85	-2	792	-0.25%
2018/05/28	5	26.31	4	26.60	27.05	1	769	0.13%
2018/05/24	0	0.00	2	24.35	24.55	-2	742	-0.27%
2018/05/23	0	0.00	101	24.31	24.25	-101	752	-13.42%	大賣/鉅額交易
2018/05/22	0	0.00	1	24.75	24.60	-1	764	-0.13%
2018/05/21	1	24.80	0	0.00	24.80	1	765	0.13%
2018/05/18	0	0.00	1	23.95	24.00	-1	759	-0.13%
2018/05/17	0	0.00	3	24.12	24.35	-3	773	-0.39%
2018/05/10	1	24.70	1	24.50	24.45	0	838	0.00%
2018/05/09	3	25.28	0	0.00	24.50	3	883	0.34%
2018/04/27	0	0.00	19	23.86	23.70	-19	1,038	-1.83%
2018/04/26	0	0.00	8	24.96	24.40	-8	1,029	-0.78%
2018/04/25	0	0.00	6	25.88	26.05	-6	1,025	-0.58%
2018/04/24	0	0.00	25	26.55	26.40	-25	1,027	-2.43%
2018/04/23	0	0.00	1	27.45	27.40	-1	1,028	-0.10%
2018/04/19	0	0.00	1	26.70	27.00	-1	1,036	-0.10%
2018/04/17	1	27.00	0	0.00	26.75	1	1,084	0.09%
2018/04/12	1	28.70	0	0.00	28.70	1	1,097	0.09%
2018/04/11	46	29.17	0	0.00	29.10	46	1,103	4.17%
2018/04/02	0	0.00	1	28.60	28.35	-1	1,130	-0.09%
2018/03/31	40	29.58	0	0.00	29.35	40	1,132	3.53%
2018/03/30	4	29.55	0	0.00	29.25	4	1,161	0.34%
2018/03/28	10	30.71	8	30.80	30.80	2	1,362	0.15%
2018/03/27	0	0.00	3	30.42	30.55	-3	1,417	-0.21%
2018/03/22	3	29.10	3	29.43	28.95	0	1,480	0.00%
2018/03/15	1	29.60	0	0.00	29.35	1	1,590	0.06%
2018/03/14	11	29.70	0	0.00	29.30	11	1,665	0.66%
2018/03/13	4	29.79	0	0.00	29.75	4	1,711	0.23%
2018/01/31	5	36.52	0	0.00	36.60	5	2,849	0.18%