華星光 (4979)-凱基-站前券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
120.0
漲跌
▲2.0
漲幅
+1.69%
成交量
2,120張
產業
上櫃通信網路類股
373人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華星光 (4979)籌碼相關－凱基-站前券商分點個股進出

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

凱基-站前券商分點個股進出
凱基-站前券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	25	119.70	4.9	120.13	120.00	20.1	6,445	0.31%
2024/04/30	1	121.50	2	120.00	121.50	-1	6,500	-0.02%
2024/04/29	2	121.25	3	118.50	120.00	-1	6,604	-0.02%
2024/04/26	10.1	116.22	8	115.75	115.00	2.1	6,617	0.03%
2024/04/25	17	116.62	16	114.81	114.00	1	6,690	0.01%
2024/04/24	0	0.00	10.2	115.00	115.00	-10.2	6,937	-0.15%
2024/04/23	11	112.32	3	112.00	112.50	8	7,059	0.11%
2024/04/22	12	111.67	16	114.31	111.00	-4	7,104	-0.06%
2024/04/19	1	117.50	9	115.17	118.00	-8	7,153	-0.11%
2024/04/18	18.2	120.36	22	121.43	122.00	-3.9	7,281	-0.05%
2024/04/17	9	114.78	4	113.88	118.50	5	7,544	0.07%
2024/04/16	13	108.42	3	108.83	108.00	10	7,667	0.13%
2024/04/15	5	121.30	5.1	120.02	119.50	-0.1	7,601	0.00%
2024/04/12	14	127.86	6	128.00	126.50	8	7,661	0.10%
2024/04/11	8.2	129.39	7	127.71	126.50	1.2	7,811	0.02%
2024/04/10	9	129.44	15	129.43	131.00	-6	7,845	-0.08%
2024/04/09	3.1	123.67	0	0.00	123.00	3.1	7,839	0.04%
2024/04/08	1.1	125.01	2.3	124.72	123.50	-1.2	7,997	-0.01%
2024/04/03	14.2	128.90	2.2	129.93	127.00	12	8,132	0.15%
2024/04/02	4.1	128.98	8	127.38	130.50	-4	8,341	-0.05%
2024/04/01	9.2	127.99	2	128.75	129.00	7.2	8,479	0.08%
2024/03/29	1	123.50	6	123.75	124.00	-5	8,603	-0.06%
2024/03/28	11.1	122.19	5	122.00	122.00	6.1	8,650	0.07%
2024/03/27	45.3	122.11	28	123.04	120.50	17.3	8,756	0.20%
2024/03/26	53.1	130.96	83.1	131.49	130.00	-30	8,752	-0.34%
2024/03/25	21	143.31	2	143.50	144.00	19	8,709	0.22%
2024/03/22	7.2	139.44	0	0.00	139.00	7.2	8,783	0.08%
2024/03/21	11.1	138.32	5	139.10	138.00	6.1	8,806	0.07%
2024/03/20	8.1	144.13	12.1	143.21	141.00	-4	8,816	-0.05%
2024/03/19	2.2	147.24	1	147.50	147.00	1.2	8,862	0.01%
2024/03/18	5	148.00	1	148.50	148.00	4	8,978	0.04%
2024/03/15	7	148.86	15	147.07	148.50	-8	9,251	-0.09%
2024/03/14	7.1	148.50	17.2	149.23	147.50	-10.1	9,831	-0.10%
2024/03/13	43.3	155.69	29.1	155.66	151.50	14.2	10,057	0.14%
2024/03/12	8	154.75	9	154.61	154.50	-1	9,991	-0.01%
2024/03/11	17	152.76	9	151.56	154.50	8	10,105	0.08%
2024/03/08	78.1	148.69	141.4	147.29	148.50	-63.3	10,127	-0.62%	大賣/
2024/03/07	50.1	161.94	171	159.37	155.00	-120.9	10,062	-1.20%	大賣/鉅額交易
2024/03/06	12.1	158.34	265	158.47	158.00	-252.9	10,002	-2.53%	大賣/鉅額交易
2024/03/05	13	163.00	32	163.05	162.00	-19	10,160	-0.19%
2024/03/04	15.1	162.89	90.1	166.59	164.50	-75.1	10,361	-0.72%
2024/03/01	10.4	157.66	7.9	158.66	156.00	2.5	10,240	0.02%
2024/02/29	13.2	155.84	12	155.21	156.00	1.2	10,254	0.01%
2024/02/27	132.8	162.85	501.4	158.34	157.00	-368.7	10,264	-3.59%	大買/大賣/鉅額交易
2024/02/26	47.1	168.34	56.6	169.09	169.00	-9.5	10,059	-0.09%
2024/02/23	89.6	165.55	130.3	166.27	165.00	-40.6	9,991	-0.41%	大賣/
2024/02/22	66.2	163.84	39	163.15	162.50	27.2	10,087	0.27%
2024/02/21	589.8	167.84	64.6	167.75	164.50	525.2	9,981	5.26%	大買/鉅額交易
2024/02/20	403.1	163.50	110.2	161.44	161.00	292.9	9,819	2.98%	大買/大賣/鉅額交易
2024/02/19	33.5	154.20	70	154.75	155.00	-36.5	9,389	-0.39%
2024/02/16	49.2	149.29	36.3	150.43	151.00	13	9,275	0.14%
2024/02/15	18.1	149.72	46.2	148.92	149.50	-28.1	9,195	-0.31%
2024/02/05	3.1	145.47	1.1	145.95	144.50	2.1	9,111	0.02%
2024/02/02	19	146.03	18	146.81	145.00	1	9,144	0.01%
2024/02/01	207.2	145.60	2	145.75	146.00	205.2	9,201	2.23%	大買/鉅額交易
2024/01/31	25.1	145.21	6	145.17	144.00	19.1	9,189	0.21%
2024/01/30	1.2	144.00	10	143.25	143.50	-8.9	9,159	-0.10%
2024/01/29	3	141.33	1	140.00	141.50	2	9,156	0.02%
2024/01/26	9.1	140.00	1	141.50	140.00	8.1	9,187	0.09%
2024/01/25	14.2	142.59	10.4	140.62	140.00	3.8	9,200	0.04%
2024/01/24	11	144.05	11	144.05	143.00	0	9,279	0.00%
2024/01/23	60.1	146.71	202.6	144.71	145.50	-142.5	9,467	-1.51%	大賣/鉅額交易
2024/01/22	6.1	141.60	9.1	142.00	142.50	-3	9,501	-0.03%
2024/01/19	16	139.44	23	139.41	139.00	-7	9,717	-0.07%
2024/01/18	49.2	141.40	57	141.45	138.50	-7.9	9,821	-0.08%
2024/01/17	27.4	152.25	173.2	152.33	150.00	-145.8	9,799	-1.49%	大賣/鉅額交易
2024/01/16	19	150.92	6	150.00	149.50	13	10,251	0.13%
2024/01/15	36	152.50	11.1	153.36	151.00	24.9	10,264	0.24%
2024/01/12	51.2	151.81	66	152.46	151.00	-14.8	10,324	-0.14%
2024/01/11	118	152.43	115.1	152.54	155.00	3	10,410	0.03%	大買/大賣/
2024/01/10	329.5	143.57	43.2	143.58	143.50	286.3	10,287	2.78%	大買/鉅額交易
2024/01/09	9	140.11	9	140.78	138.50	0	10,458	0.00%
2024/01/08	17.2	143.86	7	143.64	141.00	10.2	10,711	0.10%
2024/01/05	29.2	145.11	12	145.00	143.00	17.2	11,319	0.15%
2024/01/04	6	140.83	4	138.50	141.00	2	11,466	0.02%
2024/01/03	5	139.80	4	139.63	139.00	1	11,586	0.01%
2024/01/02	28.1	140.62	247.2	139.48	140.50	-219.2	11,620	-1.89%	大賣/鉅額交易
2023/12/29	17.1	144.00	78	143.44	144.00	-60.9	11,662	-0.52%
2023/12/28	33.4	151.30	314	146.73	146.00	-280.6	11,708	-2.40%	大賣/鉅額交易
2023/12/27	123.1	161.80	21	161.05	157.00	102.1	11,662	0.88%	大買/鉅額交易
2023/12/26	140.1	164.07	107	158.92	165.00	33.1	11,805	0.28%	大買/大賣/
2023/12/25	32.2	164.40	17	163.65	162.00	15.2	11,891	0.13%
2023/12/22	41	169.59	21.1	169.78	168.50	19.9	12,316	0.16%
2023/12/21	42.1	174.85	40.6	173.74	174.00	1.5	12,485	0.01%
2023/12/20	9	170.89	32.4	171.80	172.50	-23.4	12,573	-0.19%
2023/12/19	101	165.34	45.1	164.51	167.00	55.9	12,762	0.44%	大買/
2023/12/18	8.1	160.31	12	160.84	161.00	-4	13,028	-0.03%
2023/12/15	11	164.00	4	163.50	163.00	7	13,440	0.05%
2023/12/14	11	169.05	11.1	166.75	166.50	-0.1	14,011	0.00%
2023/12/13	19.4	167.32	16	166.41	165.50	3.4	14,488	0.02%
2023/12/12	57.2	173.62	61.2	173.90	169.50	-4	14,375	-0.03%
2023/12/11	194.1	184.13	265.1	183.41	178.50	-71	14,695	-0.48%	大買/大賣/
2023/12/08	146	177.57	83.2	176.92	177.50	62.8	14,104	0.45%	大買/
2023/12/07	11	172.36	10	171.30	172.00	1	13,825	0.01%
2023/12/06	29	172.78	131	174.49	172.00	-102	13,774	-0.74%	大賣/鉅額交易
2023/12/05	117.1	173.75	10.2	171.99	174.50	107	13,622	0.79%	大買/鉅額交易
2023/12/04	29	171.83	31	172.10	170.50	-2	13,532	-0.01%
2023/12/01	107	170.97	102.6	171.72	171.00	4.4	13,401	0.03%	大買/大賣/
2023/11/30	99.2	173.46	105	172.88	174.00	-5.8	13,284	-0.04%	大賣/
2023/11/29	56.2	167.51	87	167.33	167.00	-30.8	13,092	-0.24%
2023/11/28	20.5	157.58	11	157.73	158.00	9.5	12,814	0.07%
2023/11/27	14.1	158.46	20	159.20	158.50	-5.9	12,786	-0.05%
2023/11/24	2.2	162.82	5	163.00	161.00	-2.8	12,997	-0.02%
2023/11/22	24.2	166.83	20	165.60	165.50	4.2	13,298	0.03%
2023/11/21	58	169.91	49.1	169.87	170.00	8.9	13,415	0.07%
2023/11/20	30	158.75	27	159.52	158.50	3	13,478	0.02%
2023/11/17	9.2	161.77	28.3	161.38	160.00	-19	13,757	-0.14%
2023/11/16	10.4	170.92	27	168.07	170.00	-16.6	13,955	-0.12%
2023/11/15	14.3	173.67	5.1	173.99	171.00	9.2	13,951	0.07%
2023/11/14	20	173.20	5	175.90	176.50	15	13,895	0.11%
2023/11/13	4	169.25	13	169.82	174.00	-9	13,897	-0.06%
2023/11/10	8	172.44	2	171.75	172.00	6	13,881	0.04%
2023/11/09	12.2	178.24	6	179.58	181.50	6.2	13,838	0.04%
2023/11/08	20.2	180.80	7.1	182.72	185.00	13.1	13,719	0.10%
2023/11/07	11	178.55	2	177.25	178.00	9	13,695	0.07%
2023/11/06	19	172.53	3.1	174.64	176.00	15.9	13,672	0.12%
2023/11/03	5.1	169.98	6	172.67	168.50	-0.9	13,643	-0.01%
2023/11/02	7	164.14	17	165.74	168.00	-10	13,617	-0.07%
2023/11/01	0	0.00	19.2	162.10	166.00	-19.2	13,635	-0.14%
2023/10/31	28.5	157.08	12	155.63	153.50	16.5	13,517	0.12%
2023/10/30	16	157.47	21	158.93	160.00	-5	13,589	-0.04%
2023/10/27	12	155.25	31	156.94	156.00	-19	13,992	-0.14%
2023/10/26	17	154.15	20.3	153.63	152.50	-3.3	14,340	-0.02%
2023/10/25	148.1	153.27	145	154.62	152.50	3.1	14,533	0.02%	大買/大賣/
2023/10/24	91	159.96	87.1	159.61	158.00	4	14,860	0.03%
2023/10/23	3	152.17	4	154.00	154.00	-1	14,338	-0.01%
2023/10/20	9.1	151.84	11	151.55	152.50	-2	14,326	-0.01%
2023/10/19	85	155.74	85.1	154.70	155.50	-0.1	14,217	0.00%
2023/10/18	32.1	152.61	54.1	153.52	156.00	-21.9	13,995	-0.16%
2023/10/17	103	155.87	92	156.98	152.50	11	13,801	0.08%	大買/
2023/10/16	43.1	155.82	56	156.82	156.50	-12.9	13,476	-0.10%
2023/10/13	151.4	155.51	131	156.96	151.50	20.3	13,271	0.15%	大買/大賣/
2023/10/12	50	148.72	71	150.10	153.00	-21	12,622	-0.17%
2023/10/11	20	140.68	30	140.33	139.50	-10	12,368	-0.08%
2023/10/06	8	138.81	8	139.38	138.50	0	12,263	0.00%
2023/10/05	133.2	138.85	112	141.36	138.50	21.2	12,195	0.17%	大買/大賣/
2023/10/04	17	139.91	20	140.03	141.50	-3	12,040	-0.02%
2023/10/03	8	139.19	13	138.50	137.00	-5	12,275	-0.04%
2023/10/02	166.1	138.51	169	140.59	138.00	-3	12,863	-0.02%	大買/大賣/
2023/09/28	15	144.03	22	144.07	143.00	-7	13,267	-0.05%
2023/09/27	156	145.16	153.1	136.62	144.00	2.9	13,517	0.02%	大買/大賣/
2023/09/26	124	134.70	122	132.98	134.50	2	13,603	0.01%	大買/大賣/
2023/09/25	18	130.83	22.1	130.61	133.00	-4.1	13,526	-0.03%
2023/09/22	84	129.64	78.1	130.29	133.00	5.9	13,849	0.04%
2023/09/21	63	125.48	60.1	126.16	125.50	2.9	14,184	0.02%
2023/09/20	130	130.08	130	129.77	131.00	0	14,044	0.00%	大買/大賣/
2023/09/19	97.3	136.93	129	135.51	128.00	-31.7	13,901	-0.23%	大賣/
2023/09/18	184.1	145.79	191.1	146.44	142.00	-7	13,496	-0.05%	大買/大賣/
2023/09/15	13.1	157.50	0.5	157.50	157.50	12.6	13,461	0.09%
2023/09/14	366.5	178.27	371	177.43	175.00	-4.5	13,913	-0.03%	大買/大賣/
2023/09/13	16.1	173.35	9	169.78	175.00	7.1	13,586	0.05%
2023/09/12	1	162.50	0	0.00	162.50	1	14,108	0.01%
2023/09/11	5	163.50	4	163.13	162.50	1	14,403	0.01%
2023/09/08	2	165.00	2	168.00	168.00	0	14,773	0.00%
2023/09/07	12	164.25	3	164.50	163.50	9	15,290	0.06%
2023/09/06	4	168.63	0	0.00	166.50	4	15,807	0.03%
2023/09/05	12	166.46	17	166.50	167.00	-5	16,290	-0.03%
2023/09/04	1	163.00	1	161.00	168.00	0	16,634	0.00%
2023/09/01	0	0.00	2	160.00	159.50	-2	17,271	-0.01%
2023/08/30	73	158.51	55	158.15	157.00	18	18,058	0.10%
2023/08/29	81	158.89	61	159.15	160.00	20	18,805	0.11%
2023/08/28	66	149.54	85	150.22	150.00	-19	19,221	-0.10%
2023/08/25	61	162.45	81	164.07	157.00	-20	19,358	-0.10%
2023/08/24	65	170.32	52	171.81	174.00	13	19,910	0.07%
2023/08/23	112	168.69	109	167.38	166.00	3	20,112	0.01%	大買/大賣/
2023/08/22	92	169.63	131	170.93	160.00	-39	20,234	-0.19%	大賣/
2023/08/21	6.1	165.07	0	159.50	167.00	6.1	19,873	0.03%
2023/08/18	10	168.00	1	168.00	159.00	9	19,897	0.05%
2023/08/17	20	172.00	2	172.00	173.50	18	20,017	0.09%
2023/08/16	2	162.02	4	160.63	167.00	-2	20,088	-0.01%
2023/08/15	30	156.00	1	160.50	158.50	29	20,242	0.14%
2023/08/14	33	142.71	0	0.00	146.50	33	20,277	0.16%
2023/08/11	10	139.00	10	140.00	141.00	0	20,308	0.00%
2023/08/09	0	0.00	2	152.00	148.00	-2	20,442	-0.01%
2023/08/08	20	145.25	23	144.22	148.00	-3	20,561	-0.01%
2023/08/07	21	152.57	1	143.00	151.00	20	20,689	0.10%
2023/08/02	13	160.38	24	166.68	155.00	-11	21,105	-0.05%
2023/08/01	154	174.32	131	182.61	172.00	23	20,906	0.11%	大買/大賣/
2023/07/31	128	196.73	109	200.29	179.00	19	20,525	0.09%	大買/大賣/
2023/07/28	64	188.67	77.1	192.56	198.50	-13.1	20,047	-0.07%
2023/07/27	190.1	188.63	188	179.96	180.50	2.1	19,880	0.01%	大買/大賣/
2023/07/26	10	180.20	1	184.00	179.00	9	19,433	0.05%
2023/07/25	18	186.33	22	183.48	177.00	-4	19,656	-0.02%
2023/07/24	7	184.99	8	186.63	187.00	-1	19,780	0.00%
2023/07/21	7	168.93	9	169.00	177.50	-2	19,954	-0.01%
2023/07/20	21	161.76	18	164.53	169.50	3	20,169	0.01%
2023/07/19	8	154.00	2	156.25	154.50	6	20,258	0.03%
2023/07/18	3	158.00	7	152.50	151.50	-4	20,636	-0.02%
2023/07/17	7	171.21	10	168.35	168.00	-3	20,891	-0.01%
2023/07/14	1	171.00	54	169.34	171.00	-53	21,644	-0.24%
2023/07/13	32	163.00	1	163.50	155.50	31	21,909	0.14%
2023/07/12	23	144.87	0	0.00	149.00	23	21,976	0.10%
2023/07/11	5	137.60	1	142.00	140.00	4	22,120	0.02%
2023/07/10	24	144.63	59	145.03	135.50	-35	22,570	-0.16%
2023/07/07	181	136.86	195	134.78	139.50	-14	22,534	-0.06%	大買/大賣/
2023/07/06	104	130.13	118	131.83	127.00	-14	22,047	-0.06%	大買/大賣/
2023/07/05	160	127.41	159	126.78	125.50	1	21,434	0.00%	大買/大賣/
2023/07/04	309	122.90	329	118.21	125.50	-20	21,112	-0.09%	大買/大賣/
2023/07/03	45	110.62	55	111.77	114.50	-10	20,806	-0.05%
2023/06/30	332	102.89	333	100.04	104.50	-1	20,712	0.00%	大買/大賣/
2023/06/29	312	98.72	323	97.67	98.70	-11	20,341	-0.05%	大買/大賣/
2023/06/28	30	94.05	46	96.32	97.90	-16	19,893	-0.08%
2023/06/27	244	88.93	242	87.58	89.00	2	20,094	0.01%	大買/大賣/
2023/06/26	79	89.63	55	89.00	90.10	24	19,866	0.12%
2023/06/21	340	91.55	306.4	88.61	92.20	33.6	19,708	0.17%	大買/大賣/
2023/06/20	374	87.95	370	89.59	88.60	4	19,208	0.02%	大買/大賣/
2023/06/19	28	89.70	29	89.83	90.70	-1	18,768	-0.01%
2023/06/16	389	89.69	397	86.02	92.10	-8	18,565	-0.04%	大買/大賣/
2023/06/15	411	84.56	356	84.04	84.80	55	18,196	0.30%	大買/大賣/
2023/06/14	288	83.70	71	81.31	84.30	217	18,049	1.20%	大買/鉅額交易
2023/06/13	72	80.16	31	80.20	79.40	41	17,765	0.23%
2023/06/12	30	77.12	78	76.30	76.50	-48	17,286	-0.28%
2023/06/09	41	73.37	298.3	70.34	76.40	-257.3	16,832	-1.53%	大賣/鉅額交易
2023/06/08	167	69.67	158	69.62	69.50	9	16,464	0.05%	大買/大賣/
2023/06/07	276	68.66	238.1	67.60	70.40	37.9	16,277	0.23%	大買/大賣/
2023/06/06	32	65.22	36	64.26	65.50	-4	15,799	-0.03%
2023/06/05	328.1	65.30	327.2	65.63	65.00	0.9	15,654	0.01%	大買/大賣/
2023/06/02	234	64.49	203	64.13	64.00	31	15,416	0.20%	大買/大賣/
2023/06/01	39	61.35	80.5	61.07	63.30	-41.5	14,530	-0.29%
2023/05/31	186	58.19	234	58.49	57.60	-48	13,933	-0.34%	大買/大賣/
2023/05/30	482	57.32	466	57.17	57.40	16	13,599	0.12%	大買/大賣/
2023/05/29	46	54.95	95	55.05	56.50	-49	12,844	-0.38%
2023/05/26	20	50.83	37.1	50.77	51.40	-17.1	12,316	-0.14%
2023/05/24	6.1	47.74	6	48.17	47.65	0.1	12,510	0.00%
2023/05/23	11	47.72	11	47.83	47.65	0	12,804	0.00%
2023/05/22	3.4	46.41	2	45.93	46.40	1.4	13,170	0.01%
2023/05/19	45	46.82	45	46.73	46.70	0	13,280	0.00%
2023/05/18	12.4	45.25	20.1	44.98	45.20	-7.7	13,342	-0.06%
2023/05/17	4	44.40	2	44.85	44.85	2	13,401	0.01%
2023/05/16	8	44.03	23	44.12	43.90	-15	13,521	-0.11%
2023/05/15	10	43.91	9	43.72	43.45	1	13,738	0.01%
2023/05/12	24	44.94	14	44.98	44.70	10	14,432	0.07%
2023/05/11	34	45.64	38	45.97	45.10	-4	14,491	-0.03%
2023/05/10	80	47.64	69.1	47.36	47.50	10.9	14,739	0.07%
2023/05/09	106	50.51	95	51.85	50.10	11	14,593	0.08%	大買/
2023/05/08	31	52.06	30	52.06	52.30	1	14,584	0.01%
2023/05/05	16	51.12	49	51.63	51.10	-33	14,625	-0.23%
2023/05/04	113	53.43	117.2	52.73	52.70	-4.2	14,834	-0.03%	大買/大賣/
2023/05/03	14.5	52.62	18	52.41	52.70	-3.5	14,940	-0.02%
2023/05/02	28.4	51.20	11	51.95	52.00	17.4	15,255	0.11%
2023/04/28	86.4	50.38	83	50.10	50.80	3.4	15,519	0.02%
2023/04/27	22.4	48.71	12	48.93	49.30	10.4	15,715	0.07%
2023/04/26	11.1	48.92	2	48.25	49.10	9.1	15,602	0.06%
2023/04/25	109	47.77	98	48.82	47.55	11	15,561	0.07%	大買/
2023/04/24	4	50.95	3	51.63	50.80	1	15,651	0.01%
2023/04/21	51	52.60	8	54.21	51.00	43	16,233	0.26%
2023/04/20	309	57.08	276.1	58.45	56.10	32.9	15,952	0.21%	大買/大賣/
2023/04/19	102	60.90	75	61.83	60.00	27	15,709	0.17%	大買/
2023/04/18	2	56.90	13.1	58.05	59.20	-11.1	14,989	-0.07%
2023/04/17	13	53.80	129	54.17	53.90	-116	14,833	-0.78%	大賣/鉅額交易
2023/04/14	39	53.13	55.2	53.65	52.70	-16.2	14,809	-0.11%
2023/04/13	113	53.42	139	53.34	53.10	-26	14,713	-0.18%	大買/大賣/
2023/04/12	349	52.99	373	52.77	52.50	-24	14,240	-0.17%	大買/大賣/
2023/04/11	124	52.59	26	52.65	52.20	98	13,914	0.70%	大買/
2023/04/10	7	50.44	4	50.60	51.40	3	13,711	0.02%
2023/04/07	106	50.82	85.1	50.50	50.80	20.9	13,678	0.15%	大買/
2023/04/06	141.1	52.15	145	52.05	51.90	-3.9	13,603	-0.03%	大買/大賣/
2023/03/31	57	51.44	44	51.11	51.50	13	13,485	0.10%
2023/03/30	25	50.81	16	50.88	50.70	9	13,582	0.07%
2023/03/29	33.5	50.61	67	50.30	51.10	-33.6	13,391	-0.25%
2023/03/28	214	49.22	208	49.97	48.50	6	13,112	0.05%	大買/大賣/
2023/03/27	7.4	48.29	8	48.26	48.05	-0.6	12,701	0.00%
2023/03/24	10.4	47.60	19	47.43	47.50	-8.6	12,630	-0.07%
2023/03/23	5.4	46.54	4	46.10	45.95	1.4	12,567	0.01%
2023/03/22	4	46.40	6	45.70	46.35	-2	12,608	-0.02%
2023/03/21	21.4	45.78	3	45.60	45.45	18.4	12,623	0.15%
2023/03/20	25.4	45.77	31	45.73	45.80	-5.6	12,591	-0.04%
2023/03/17	61	43.49	57	43.69	43.10	4	12,405	0.03%
2023/03/16	17	44.24	18	44.74	44.15	-1	12,317	-0.01%
2023/03/15	12	46.90	10	47.39	46.55	2	12,378	0.02%
2023/03/14	11	47.25	5	47.07	47.00	6	12,440	0.05%
2023/03/13	13	46.93	21	46.99	47.10	-8	12,889	-0.06%
2023/03/10	106	48.27	102	49.40	48.20	4	14,009	0.03%	大買/大賣/
2023/03/09	158	50.84	157	51.50	50.60	1	14,839	0.01%	大買/大賣/
2023/03/08	14	51.94	39	51.35	51.80	-25	15,272	-0.16%
2023/03/07	128.4	50.96	151	50.89	50.90	-22.7	15,925	-0.14%	大買/大賣/
2023/03/06	0.4	49.10	8	49.33	49.10	-7.6	15,791	-0.05%
2023/03/03	4.4	48.44	5	48.91	48.25	-0.6	15,673	0.00%
2023/03/02	1	48.20	1	47.95	48.20	0	15,631	0.00%
2023/03/01	1	47.35	0	0.00	47.35	1	15,591	0.01%
2023/02/24	26	48.17	30	48.10	47.60	-4	15,639	-0.03%
2023/02/23	28	47.96	8	48.12	48.00	20	15,656	0.13%
2023/02/22	69	49.25	11	49.31	48.70	58	15,445	0.38%
2023/02/21	135	54.23	145	54.87	54.10	-10	15,113	-0.07%	大買/大賣/
2023/02/20	52	54.53	36.1	54.04	55.00	15.9	14,783	0.11%
2023/02/17	39	51.41	35	51.23	51.30	4	14,276	0.03%
2023/02/16	97	51.92	94	51.34	52.20	3	14,087	0.02%
2023/02/15	16	50.45	27	50.61	50.40	-11	13,916	-0.08%
2023/02/14	30	50.00	49	50.38	49.70	-19	13,857	-0.14%
2023/02/13	16.1	50.76	2	50.70	50.70	14.1	13,710	0.10%
2023/02/10	130	52.28	127	52.73	51.50	3	13,452	0.02%	大買/大賣/
2023/02/09	21	49.64	20.2	49.79	50.70	0.8	12,702	0.01%
2023/02/08	407	50.09	426	51.49	49.10	-19	12,586	-0.15%	大買/大賣/
2023/02/07	2	49.10	11	48.45	49.40	-9	12,211	-0.07%
2023/02/06	37	48.49	7	48.19	48.55	30	12,110	0.25%
2023/02/03	12	48.66	25	49.06	47.65	-13	11,964	-0.11%
2023/02/02	80.2	50.11	65	49.75	49.60	15.2	11,797	0.13%
2023/02/01	25	49.00	43.2	49.18	48.40	-18.2	11,384	-0.16%
2023/01/31	308	49.09	347	48.41	49.40	-39	11,123	-0.35%	大買/大賣/
2023/01/30	80.2	47.43	68	47.30	48.85	12.2	10,565	0.12%
2023/01/17	62	44.56	32	44.33	44.45	30	10,143	0.30%
2023/01/16	3	41.90	0	0.00	42.10	3	9,662	0.03%
2023/01/13	14	41.62	17	42.47	42.00	-3	9,590	-0.03%
2023/01/12	43	42.21	40	42.16	42.50	3	9,425	0.03%
2023/01/11	195	42.74	174	43.04	42.30	21	9,065	0.23%	大買/大賣/
2023/01/10	23	43.57	54	43.70	44.85	-31	8,348	-0.37%
2023/01/09	36	40.67	26	40.02	40.80	10	8,206	0.12%
2023/01/06	18	39.41	7	39.76	39.50	11	8,114	0.14%
2023/01/05	67	39.75	72	40.46	39.60	-5	8,046	-0.06%
2023/01/04	33	41.95	32	41.82	41.65	1	7,904	0.01%
2023/01/03	3	41.47	2	41.40	41.60	1	7,805	0.01%
2022/12/30	0	0.00	3	40.10	39.80	-3	7,719	-0.04%
2022/12/29	16	39.98	12	39.76	39.95	4	7,708	0.05%
2022/12/28	10	41.05	31	40.42	40.70	-21	7,677	-0.27%
2022/12/27	0	0.00	36	42.45	41.80	-36	7,597	-0.47%
2022/12/26	73	42.42	43	42.10	42.25	30	7,521	0.40%
2022/12/23	34	42.49	22	42.39	41.60	12	7,400	0.16%
2022/12/22	74	44.03	101	45.44	43.10	-27	7,244	-0.37%	大賣/
2022/12/21	14	47.11	0	0.00	47.85	14	7,004	0.20%
2022/12/20	0	0.00	11	48.00	46.80	-11	6,985	-0.16%
2022/12/19	29	48.30	29	48.93	49.50	0	7,022	0.00%
2022/12/15	5	53.80	2	53.90	54.00	3	7,117	0.04%
2022/12/14	2	50.10	8	52.74	54.70	-6	7,095	-0.08%
2022/12/13	6	51.92	6	52.52	51.70	0	7,041	0.00%
2022/12/12	10	52.70	5	52.70	52.00	5	7,009	0.07%
2022/12/09	7	49.69	11	51.22	51.50	-4	7,003	-0.06%
2022/12/08	1	49.00	4	49.86	50.50	-3	7,085	-0.04%
2022/12/07	14	49.91	2	49.00	49.20	12	7,066	0.17%
2022/12/06	14	51.59	9	52.39	52.80	5	6,959	0.07%
2022/12/05	27	52.31	57	52.82	53.00	-30	6,922	-0.43%
2022/12/02	596	51.66	518	52.39	51.20	78	6,501	1.20%	大買/大賣/
2022/12/01	102	49.11	118	48.11	51.30	-16	5,283	-0.30%	大買/大賣/
2022/11/30	130	44.80	136	44.19	46.65	-6	4,347	-0.14%	大買/大賣/
2022/11/29	78	41.31	79	40.25	42.45	-1	3,858	-0.03%
2022/11/28	3	37.53	19	38.40	38.60	-16	3,050	-0.52%
2022/11/25	1	35.40	1	35.50	35.10	0	2,937	0.00%
2022/11/24	11	35.76	9	35.67	35.60	2	2,940	0.07%
2022/11/23	0	0.00	1	35.90	36.25	-1	2,940	-0.03%
2022/11/22	30	36.89	25	36.03	36.00	5	2,943	0.17%
2022/11/21	30	37.03	28	37.09	36.80	2	2,890	0.07%
2022/11/18	9	35.08	8	34.85	35.95	1	2,836	0.04%
2022/11/17	9	33.78	8	34.12	34.35	1	2,771	0.04%
2022/11/16	0	0.00	3	32.55	32.25	-3	2,732	-0.11%
2022/11/14	2	34.00	0	0.00	34.00	2	2,867	0.07%
2022/11/11	11	34.29	11	34.74	33.90	0	2,893	0.00%
2022/11/10	10	34.70	7	34.21	34.30	3	2,877	0.10%
2022/11/09	4	33.94	2	33.95	33.50	2	2,864	0.07%
2022/11/08	11	34.35	10	34.16	33.90	1	2,922	0.03%
2022/11/07	9	33.31	10	33.47	33.35	-1	2,959	-0.03%
2022/11/04	71	32.54	71	32.39	32.55	0	3,025	0.00%
2022/11/03	2	31.00	0	0.00	32.15	2	3,096	0.06%
2022/11/02	0	0.00	3	31.57	31.60	-3	3,204	-0.09%
2022/11/01	2	29.05	0	0.00	30.00	2	3,324	0.06%
2022/10/27	1	30.10	0	0.00	30.20	1	3,427	0.03%
2022/10/26	0	0.00	2	28.70	29.25	-2	3,447	-0.06%
2022/10/19	1	31.70	0	0.00	31.50	1	3,641	0.03%
2022/10/18	11	32.39	11	32.55	32.35	0	3,721	0.00%
2022/10/17	0	0.00	5	30.40	32.40	-5	3,742	-0.13%
2022/10/14	5	31.70	1	32.10	31.45	4	3,761	0.11%
2022/10/13	1	31.30	0	0.00	30.35	1	3,764	0.03%
2022/10/12	1	33.85	0	0.00	33.20	1	3,764	0.03%
2022/10/05	0	0.00	1	36.30	36.00	-1	4,061	-0.02%
2022/09/30	1	31.65	1	34.10	34.10	0	4,300	0.00%
2022/09/29	0	0.00	14	34.28	33.55	-14	4,352	-0.32%
2022/09/28	6	35.43	20.4	33.75	33.55	-14.4	4,408	-0.33%
2022/09/27	3	35.77	2	35.90	37.25	1	4,521	0.02%
2022/09/26	3	36.37	3	36.23	35.90	0	4,622	0.00%
2022/09/23	9	38.68	0	0.00	37.55	9	4,669	0.19%
2022/09/22	0	0.00	15	39.74	40.20	-15	4,665	-0.32%
2022/09/21	0	0.00	2	38.90	38.85	-2	4,648	-0.04%
2022/09/20	10	38.83	1	38.60	38.80	9	4,621	0.19%
2022/09/19	1	37.35	2	37.90	37.00	-1	4,579	-0.02%
2022/09/16	8	39.43	1	39.00	38.55	7	4,541	0.15%
2022/09/15	8	40.01	11	39.81	39.90	-3	4,487	-0.07%
2022/09/14	8	38.31	7	38.66	38.70	1	4,368	0.02%
2022/09/13	8	38.53	4	38.45	38.25	4	4,320	0.09%
2022/09/12	33	38.50	5	38.45	39.00	28	4,261	0.66%
2022/09/08	1	36.65	4	36.23	36.45	-3	4,179	-0.07%
2022/09/05	7	35.68	4	38.04	34.60	3	4,000	0.07%
2022/09/02	3	38.00	1	37.10	37.90	2	3,869	0.05%
2022/09/01	2	37.75	11	37.60	37.65	-9	3,844	-0.23%
2022/08/31	2	38.78	0	38.85	39.00	2	3,813	0.05%
2022/08/30	10	38.90	1	38.78	38.80	9	3,784	0.24%
2022/08/29	2	37.80	0	0.00	38.00	2	3,757	0.05%
2022/08/26	4	39.85	1	40.90	39.35	3	3,727	0.08%
2022/08/25	2	39.93	17.5	40.59	41.15	-15.5	3,665	-0.42%
2022/08/24	0	0.00	1	38.90	38.60	-1	3,583	-0.03%
2022/08/23	18.5	38.99	3	38.69	38.85	15.5	3,557	0.43%
2022/08/22	1.1	39.31	0	0.00	39.05	1.1	3,516	0.03%
2022/08/19	0	38.30	16	38.44	39.90	-16	3,461	-0.46%
2022/08/18	14	37.48	0	0.00	37.65	14	3,335	0.42%
2022/08/17	0	0.00	9	38.01	37.55	-9	3,289	-0.27%
2022/08/16	10	37.30	5.1	38.03	37.20	5	3,242	0.15%
2022/08/15	6.1	36.90	55	37.22	38.00	-49	3,211	-1.52%
2022/08/12	1	37.15	1	36.90	36.05	0	3,136	0.00%
2022/08/11	50	37.12	1	35.90	36.05	49	3,052	1.61%
2022/08/10	1	35.85	23	34.82	35.00	-22	2,947	-0.75%
2022/08/09	24	33.18	32	33.24	35.05	-8	2,803	-0.29%
2022/08/08	25	33.66	16	32.97	33.70	9	2,654	0.34%
2022/08/05	0	0.00	7	30.48	30.65	-7	2,488	-0.28%
2022/08/04	3	27.80	4	28.10	27.90	-1	2,438	-0.04%
2022/08/03	3	26.95	3	27.55	26.60	0	2,392	0.00%
2022/08/02	8	28.88	2	29.40	28.50	6	2,340	0.26%
2022/08/01	3	28.88	0	0.00	29.00	3	2,309	0.13%
2022/07/29	6	28.48	4	29.05	30.05	2	2,279	0.09%
2022/07/28	2	28.40	0	0.00	28.50	2	2,211	0.09%
2022/07/27	2	28.90	1	29.05	29.15	1	2,179	0.05%
2022/07/26	2	30.05	17	30.08	29.45	-15	2,130	-0.70%
2022/07/25	15	29.40	17	29.68	30.40	-2	2,028	-0.10%
2022/07/22	4	27.59	1	27.80	27.65	3	1,935	0.16%
2022/07/21	0	0.00	1	28.20	28.10	-1	1,903	-0.05%
2022/07/20	1	28.10	2	27.93	27.10	-1	1,863	-0.05%
2022/07/19	1	27.60	5	27.20	27.50	-4	1,835	-0.22%
2022/07/18	2	27.93	1	27.30	28.00	1	1,802	0.06%
2022/07/15	0	0.00	14	26.66	26.25	-14	1,754	-0.80%
2022/07/14	8	26.84	48.1	28.05	28.15	-40.1	1,684	-2.38%
2022/07/13	11	29.10	12	28.72	29.50	-1	1,568	-0.06%
2022/07/12	38.1	28.48	2	28.55	29.00	36.1	1,442	2.50%
2022/07/11	0	0.00	3	27.08	27.00	-3	1,328	-0.23%
2022/07/08	6	27.10	7	27.19	27.00	-1	1,262	-0.08%
2022/07/07	1	25.05	4	25.85	25.85	-3	1,126	-0.27%
2022/07/06	4	24.11	4	24.70	23.50	0	1,055	0.00%
2022/07/05	10	24.91	2.1	25.34	25.85	7.9	972	0.82%
2022/07/04	3	23.30	8	25.03	25.85	-5	808	-0.62%
2022/07/01	9	23.32	51	22.72	23.50	-42	680	-6.17%
2022/06/30	51.1	21.71	9	22.09	22.60	42.1	560	7.50%
2022/06/29	2	20.60	2	20.60	20.60	0	431	0.00%
2022/06/22	0	0.00	6	17.73	17.50	-6	389	-1.54%
2022/06/16	0	19.65	0	0.00	19.05	0	383	0.00%
2022/06/14	0	0.00	1	19.45	19.45	-1	374	-0.27%
2022/06/13	2	19.30	0	0.00	19.75	2	374	0.53%
2022/06/08	0	0.00	9	19.67	19.65	-9	374	-2.40%
2022/06/06	10	19.75	0	0.00	19.65	10	374	2.67%
2022/05/31	2	18.98	0	0.00	18.95	2	363	0.55%
2022/05/25	0	0.00	2	19.30	19.35	-2	361	-0.55%
2022/05/23	3	20.80	12	20.32	19.95	-9	353	-2.55%
2022/05/12	0	0.00	1	19.45	18.55	-1	296	-0.34%
2022/04/26	1	18.65	0	0.00	18.60	1	275	0.36%
2022/04/21	0	0.00	0	19.20	19.40	0	260	0.00%
2022/04/19	0	0.00	1	18.30	18.80	-1	227	-0.44%
2022/04/08	0	18.00	0	0.00	18.00	0	280	0.00%
2022/03/30	0	0.00	0	18.35	18.45	0	399	0.00%
2022/03/25	0	0.00	4	18.14	18.10	-4	391	-1.02%
2022/03/24	0	0.00	6	18.06	18.15	-6	389	-1.54%
2022/03/23	0	0.00	0.1	18.06	18.10	-0.1	389	-0.01%
2022/03/22	0	0.00	0.1	17.95	18.00	-0.1	390	-0.03%
2022/03/21	0	0.00	0	18.05	17.85	0	392	0.00%
2022/03/18	0	0.00	0	18.05	18.00	0	394	0.00%
2022/03/17	0	0.00	2.2	17.79	17.80	-2.2	396	-0.55%
2022/03/15	1	17.75	0	0.00	17.70	1	487	0.21%
2022/03/10	1	17.55	0	0.00	17.55	1	495	0.20%
2022/02/24	0	17.15	0	0.00	17.25	0	547	0.00%
2022/02/14	0	0.00	0	18.00	17.95	0	759	0.00%
2022/01/24	1	17.45	0	0.00	17.50	1	769	0.13%
2022/01/06	3	18.90	3	19.10	18.95	0	778	0.00%
2022/01/05	0	0.00	1	19.10	18.85	-1	774	-0.13%
2022/01/04	2	20.03	6	20.84	19.90	-4	755	-0.53%
2021/12/30	2	20.00	2	19.90	20.10	0	710	0.00%
2021/12/29	3	19.95	3	20.00	19.85	0	691	0.00%
2021/12/28	6	20.16	8.2	19.98	19.85	-2.2	664	-0.33%
2021/12/27	0	0.00	5	18.79	18.80	-5	594	-0.84%
2021/12/10	3	20.10	3	19.20	18.70	0	614	0.00%
2021/12/02	0	0.00	0	18.70	18.35	0	512	-0.01%
2021/11/26	0	0.00	2	18.43	18.15	-2	522	-0.38%
2021/11/23	3	19.75	0	0.00	19.15	3	508	0.59%
2021/11/19	0	0.00	1	19.30	19.20	-1	440	-0.23%
2021/11/17	23	19.11	23	20.21	19.95	0	408	0.00%
2021/11/16	1	18.15	2	19.60	19.60	-1	318	-0.31%
2021/11/12	1	18.10	0	0.00	17.80	1	261	0.38%
2021/11/09	8	17.85	9	17.66	17.55	-1	265	-0.38%
2021/11/05	0	0.00	1	17.60	17.60	-1	263	-0.38%
2021/11/01	0	17.70	0	0.00	17.65	0	276	0.01%
2021/10/20	0	0.00	2	16.70	16.80	-2	461	-0.43%
2021/10/18	0	0.00	1	16.20	16.10	-1	514	-0.19%
2021/10/15	0	0.00	1	16.35	16.30	-1	521	-0.19%
2021/10/08	0	0.00	1	17.00	16.80	-1	563	-0.18%
2021/09/23	0	0.00	0.1	16.80	16.90	-0.1	669	-0.02%
2021/09/17	0	0.00	1	17.25	17.20	-1	685	-0.15%
2021/09/16	0	0.00	2	17.05	17.35	-2	688	-0.29%
2021/08/13	1	18.00	0	0.00	17.95	1	942	0.11%
2021/08/12	1	18.05	1	18.10	18.15	0	946	0.00%
2021/08/09	0	0.00	1	19.25	19.00	-1	986	-0.10%
2021/08/05	1	20.00	0	0.00	19.65	1	1,023	0.10%
2021/08/04	0	0.00	6	19.88	19.75	-6	1,049	-0.57%
2021/08/03	9	20.05	4	19.75	20.05	5	1,060	0.47%
2021/07/27	0	0.00	1	21.00	20.30	-1	1,021	-0.10%
2021/07/26	1	20.85	0	0.00	21.05	1	1,021	0.10%
2021/07/22	1	20.00	0	0.00	19.65	1	960	0.10%
2021/07/14	10	19.50	1	19.05	19.50	9	1,241	0.72%
2021/07/13	11	19.67	0	0.00	19.40	11	1,227	0.90%
2021/07/09	0	0.00	3	18.88	18.75	-3	1,253	-0.24%
2021/07/02	1	18.85	1	18.95	18.80	0	1,425	0.00%
2021/06/10	0	0.00	1	19.00	19.05	-1	1,605	-0.06%
2021/06/01	0	0.00	10	19.91	20.05	-10	1,687	-0.59%
2021/05/20	0	0.00	1	17.65	17.15	-1	1,728	-0.06%
2021/05/14	0	17.50	0	0.00	17.30	0	1,724	0.00%
2021/05/13	0	0.00	921	17.01	17.40	-921	1,710	-53.83%	大賣/鉅額交易
2021/05/12	1	19.10	81	17.42	17.30	-80	1,686	-4.74%
2021/05/11	1	19.50	10	20.00	19.10	-9	1,660	-0.54%
2021/05/06	1	20.90	0	0.00	20.20	1	1,636	0.06%
2021/05/05	1	20.95	0	0.00	20.60	1	1,630	0.06%
2021/04/29	0	0.00	1	22.90	22.90	-1	1,598	-0.06%
2021/04/27	6	23.80	2	24.03	24.20	4	1,594	0.25%
2021/04/23	3	22.67	4	22.84	23.10	-1	1,457	-0.07%
2021/04/22	2	24.00	0	0.00	22.95	2	1,422	0.14%
2021/04/21	3	24.00	0	0.00	24.25	3	1,399	0.21%
2021/04/20	1	23.60	3	23.97	24.25	-2	1,312	-0.15%
2021/04/19	0	25.95	0	0.00	24.00	0	1,310	0.00%
2021/04/13	1	25.35	3	25.70	25.90	-2	1,261	-0.16%
2021/04/12	57	25.83	58	26.13	26.05	-1	1,247	-0.08%
2021/04/09	0	0.00	7	25.90	25.95	-7	1,216	-0.58%
2021/04/07	0	0.00	5	24.95	25.20	-5	1,139	-0.44%
2021/04/06	0	0.00	4	25.28	25.25	-4	1,131	-0.35%
2021/04/01	32	25.44	15	25.81	25.25	17	1,108	1.53%
2021/03/30	2	23.43	1	23.35	23.50	1	989	0.10%
2021/03/29	1	23.40	0	0.00	23.50	1	984	0.10%
2021/03/26	1	23.00	0	0.00	23.30	1	979	0.10%
2021/03/22	5	24.50	0	0.00	24.60	5	968	0.52%
2021/03/18	5	24.15	0	0.00	24.25	5	971	0.51%
2021/03/17	0	25.70	0	24.95	24.15	0	975	0.00%
2021/03/16	0	0.00	1	23.95	23.90	-1	989	-0.10%
2021/03/15	1	24.10	3	24.15	24.10	-2	1,021	-0.20%
2021/03/12	1	23.50	3	24.10	24.00	-2	1,021	-0.20%
2021/03/11	3	23.70	0	0.00	23.75	3	1,011	0.30%
2021/03/10	1	24.05	3	23.70	24.50	-2	996	-0.20%
2021/03/08	0	0.00	21	22.56	22.25	-21	1,162	-1.81%
2021/02/24	1	23.55	1	23.50	23.50	0	1,290	0.00%
2021/02/23	2	24.35	1	24.15	24.10	1	1,336	0.07%
2021/02/22	1	24.80	2	24.68	24.65	-1	1,356	-0.07%
2021/02/19	2	23.80	0	0.00	24.20	2	1,326	0.15%
2021/02/18	3	23.93	1	24.10	24.10	2	1,397	0.14%
2021/01/29	1	21.90	1	22.25	22.25	0	1,615	0.00%
2021/01/28	0	0.00	8	21.86	22.00	-8	1,617	-0.49%
2021/01/27	1	22.25	0	0.00	22.50	1	1,619	0.06%
2021/01/25	1	22.75	0	0.00	22.85	1	1,626	0.06%
2021/01/21	3	21.75	3	21.63	21.65	0	1,631	0.00%
2021/01/20	4	22.58	4	22.41	22.35	0	1,622	0.00%
2021/01/19	0	0.00	2	24.00	24.00	-2	1,611	-0.12%
2021/01/18	2	23.35	1	23.45	23.75	1	1,611	0.06%
2021/01/15	6	24.42	1	23.85	23.70	5	1,616	0.31%
2021/01/13	0	0.00	1	25.05	25.00	-1	1,622	-0.06%
2021/01/11	1	25.50	0	0.00	25.45	1	1,669	0.06%
2021/01/08	1	25.45	0	0.00	25.40	1	1,676	0.06%
2021/01/07	0	0.00	3	26.60	26.50	-3	1,655	-0.18%
2021/01/06	4	27.03	4	26.55	26.50	0	1,663	0.00%
2021/01/04	1	27.10	0	0.00	27.00	1	1,680	0.06%
2020/12/31	1	26.65	2	26.95	26.95	-1	1,715	-0.06%
2020/12/29	5	26.38	0	0.00	26.25	5	1,706	0.29%
2020/12/28	2	26.40	1	26.40	26.40	1	1,710	0.06%
2020/12/24	0	0.00	1	26.50	26.20	-1	1,717	-0.06%
2020/12/23	0	0.00	1	26.10	26.10	-1	1,734	-0.06%
2020/12/22	1	26.75	3	26.63	26.00	-2	1,777	-0.11%
2020/12/21	1	26.45	7	26.75	26.60	-6	1,820	-0.33%
2020/12/17	0	0.00	1	26.75	26.75	-1	1,872	-0.05%
2020/12/14	1	26.30	0	0.00	26.60	1	1,941	0.05%
2020/12/11	10	26.39	5	26.18	26.30	5	1,985	0.25%
2020/12/10	7	27.38	0	0.00	27.10	7	2,064	0.34%
2020/12/09	2	27.80	2	27.95	27.80	0	2,183	0.00%
2020/12/08	6	28.07	2	28.18	28.05	4	2,223	0.18%
2020/12/07	3	28.18	0	0.00	28.15	3	2,292	0.13%
2020/12/04	1	29.10	12	28.84	28.75	-11	2,314	-0.48%
2020/12/03	38	29.80	35	30.42	29.30	3	2,294	0.13%
2020/12/02	7	28.36	0	0.00	28.35	7	2,111	0.33%
2020/12/01	1	27.85	0	0.00	27.70	1	2,160	0.05%
2020/11/30	0	0.00	3	28.80	28.35	-3	2,259	-0.13%
2020/11/25	2	28.43	7	28.73	28.30	-5	2,427	-0.21%
2020/11/24	2	28.33	0	0.00	28.15	2	2,414	0.08%
2020/11/20	0	0.00	1	28.30	28.70	-1	2,430	-0.04%
2020/11/18	0	0.00	5	28.13	28.35	-5	2,416	-0.21%
2020/11/17	3	27.92	8	27.86	28.15	-5	2,480	-0.20%
2020/11/16	0	0.00	9	27.18	27.20	-9	2,527	-0.36%
2020/11/13	5	26.95	0	0.00	26.80	5	2,597	0.19%
2020/11/12	0	0.00	38	26.71	26.35	-38	2,664	-1.43%
2020/11/11	0	0.00	15	26.42	26.60	-15	2,772	-0.54%
2020/11/10	4	26.44	15	26.29	26.20	-11	2,921	-0.38%
2020/11/09	25	27.49	5	27.50	27.10	20	3,255	0.61%
2020/11/06	6	26.66	3	26.82	26.35	3	3,287	0.09%
2020/11/04	1	25.45	0	0.00	25.40	1	3,234	0.03%
2020/11/03	0	0.00	2	25.40	25.40	-2	3,260	-0.06%
2020/11/02	0	0.00	2	25.30	25.00	-2	3,299	-0.06%
2020/10/30	1	25.45	1	25.30	25.00	0	3,336	0.00%
2020/10/27	2	26.10	0	0.00	26.05	2	3,465	0.06%
2020/10/26	0	0.00	8	26.81	26.45	-8	3,504	-0.23%
2020/10/21	2	27.10	6	26.98	26.85	-4	3,899	-0.10%
2020/10/19	10	26.28	0	0.00	26.50	10	4,379	0.23%
2020/10/16	1	25.95	0	0.00	25.55	1	4,499	0.02%
2020/10/15	1	26.35	2	26.75	26.00	-1	4,547	-0.02%
2020/10/14	1	26.55	1	26.70	26.55	0	4,581	0.00%
2020/10/13	2	25.95	0	0.00	26.00	2	4,610	0.04%
2020/10/12	3	26.18	0	0.00	26.15	3	4,650	0.06%
2020/10/08	59	27.63	62	28.15	27.30	-3	4,665	-0.06%
2020/10/06	4	27.44	4	27.45	27.40	0	4,740	0.00%
2020/09/30	3	26.73	0	0.00	26.80	3	4,936	0.06%
2020/09/28	8	26.95	0	0.00	26.90	8	5,716	0.14%
2020/09/25	15	26.33	17	26.11	26.25	-2	5,952	-0.03%
2020/09/24	5	27.38	0	0.00	27.35	5	6,373	0.08%
2020/09/23	7	28.93	0	0.00	28.25	7	6,663	0.11%
2020/09/22	7	28.09	0	0.00	28.25	7	6,990	0.10%
2020/09/21	14	29.43	0	0.00	29.10	14	7,095	0.20%
2020/09/18	3	29.87	1	29.90	29.80	2	7,109	0.03%
2020/09/17	10	29.95	0	0.00	29.95	10	7,144	0.14%
2020/09/16	4	29.90	34	30.53	29.90	-30	7,134	-0.42%
2020/09/15	15	30.87	17	31.18	30.65	-2	7,208	-0.03%
2020/09/14	31	31.84	23	31.36	30.70	8	7,299	0.11%
2020/09/11	2	29.80	13	30.31	30.25	-11	7,170	-0.15%
2020/09/10	1	30.10	2	30.35	29.80	-1	7,122	-0.01%
2020/09/09	1	30.05	2	29.35	29.30	-1	7,078	-0.01%
2020/09/08	2	28.90	0	0.00	28.80	2	7,074	0.03%
2020/09/07	11	29.65	3	29.10	28.85	8	7,080	0.11%
2020/09/04	22	29.60	10	30.17	29.95	12	7,055	0.17%
2020/09/03	581	30.32	54	30.08	30.10	527	7,016	7.51%	大買/鉅額交易
2020/09/02	4	30.84	5	30.72	31.10	-1	6,930	-0.01%
2020/09/01	1	28.55	1	28.40	28.30	0	6,792	0.00%
2020/08/28	0	0.00	2	27.55	27.45	-2	6,820	-0.03%
2020/08/26	5	27.95	5	28.40	28.20	0	6,834	0.00%
2020/08/25	2	27.95	1	28.20	27.70	1	6,822	0.01%
2020/08/24	1	27.85	1	28.10	27.45	0	6,819	0.00%
2020/08/21	1	27.00	5	27.16	27.75	-4	6,827	-0.06%
2020/08/20	11	26.72	2	27.15	25.80	9	6,782	0.13%
2020/08/19	8	29.33	1	29.95	28.60	7	6,700	0.10%
2020/08/18	1	31.00	0	0.00	30.85	1	6,735	0.01%
2020/08/17	1	32.85	3	32.53	31.55	-2	6,751	-0.03%
2020/08/14	20	31.85	85	31.82	31.80	-65	6,747	-0.96%
2020/08/13	60	32.15	45.1	32.34	33.05	14.9	6,606	0.23%
2020/08/12	561	29.91	22	29.89	30.10	539	6,279	8.58%	大買/鉅額交易
2020/08/11	0	0.00	1	27.05	27.40	-1	6,228	-0.02%
2020/08/10	1	27.85	0	0.00	27.75	1	6,268	0.02%
2020/08/07	10	28.20	16	27.95	28.20	-6	6,290	-0.10%
2020/08/06	15	28.48	4	28.40	28.20	11	6,313	0.17%
2020/08/05	2	29.30	2	29.25	29.15	0	6,412	0.00%
2020/08/04	8	28.45	10	29.20	28.85	-2	6,458	-0.03%
2020/08/03	1	28.00	0	0.00	28.20	1	6,424	0.02%
2020/07/31	1	28.10	20	28.30	28.35	-19	6,419	-0.30%
2020/07/30	10	27.50	3	27.80	27.75	7	6,375	0.11%
2020/07/28	6	27.51	3	27.10	26.60	3	6,282	0.05%
2020/07/27	42	29.55	38	30.52	28.85	4	6,184	0.06%
2020/07/24	16	32.89	15	33.72	31.80	1	6,070	0.02%
2020/07/23	18	31.46	0	0.00	31.20	18	5,660	0.32%
2020/07/22	15	32.25	0	0.00	31.75	15	5,608	0.27%
2020/07/21	0	0.00	1	31.00	31.75	-1	5,490	-0.02%
2020/07/20	2	29.35	4	29.51	30.20	-2	5,490	-0.04%
2020/07/17	1	29.55	4	29.81	29.25	-3	5,456	-0.06%
2020/07/16	4	29.96	8	29.54	30.55	-4	5,427	-0.07%
2020/07/15	6	30.63	0	0.00	29.55	6	5,381	0.11%
2020/07/14	10	31.23	103	31.49	30.75	-93	5,345	-1.74%	大賣/
2020/07/13	7	31.19	295	31.87	31.50	-288	5,304	-5.43%	大賣/鉅額交易
2020/07/10	2	32.08	206	31.45	31.50	-204	5,255	-3.88%	大賣/鉅額交易
2020/07/09	13	34.62	30	35.11	34.00	-17	5,149	-0.33%
2020/07/08	18	34.74	11	35.07	35.25	7	5,049	0.14%
2020/07/07	47	36.41	63	35.19	35.35	-16	4,966	-0.32%
2020/07/06	20	34.57	7	34.73	35.30	13	4,304	0.30%
2020/07/03	42	31.21	31.4	32.08	32.10	10.6	4,067	0.26%
2020/07/02	19	28.17	10	28.55	29.20	9	3,614	0.25%
2020/07/01	27	25.32	105	25.81	26.55	-78	3,275	-2.38%	大賣/
2020/06/30	74	24.11	76	24.45	24.25	-2	2,928	-0.07%
2020/06/29	1	23.35	1	23.75	22.95	0	2,782	0.00%
2020/06/24	11	23.40	2	23.58	23.30	9	2,747	0.33%
2020/06/23	20	23.08	0	0.00	23.05	20	2,692	0.74%
2020/06/22	22	23.83	7	24.09	23.45	15	2,670	0.56%
2020/06/19	0	0.00	12	24.23	24.35	-12	2,548	-0.47%
2020/06/16	1	21.85	0	0.00	22.15	1	2,328	0.04%
2020/06/15	10	21.80	2	22.00	21.30	8	2,314	0.35%
2020/06/12	2	20.30	0	0.00	21.10	2	2,282	0.09%
2020/06/08	0	0.00	2	23.05	22.65	-2	2,335	-0.09%
2020/06/05	3	23.73	10	24.00	23.65	-7	2,302	-0.30%
2020/06/04	16	24.20	2	24.10	23.85	14	2,291	0.61%
2020/06/02	0	0.00	1	24.25	23.35	-1	2,249	-0.04%
2020/05/28	3	23.85	3	23.25	23.25	0	2,163	0.00%
2020/05/27	10	24.90	0	0.00	24.45	10	2,127	0.47%
2020/05/26	0	0.00	20	24.31	24.40	-20	2,088	-0.96%
2020/05/25	34	24.36	28	24.73	24.75	6	2,046	0.29%
2020/05/22	14	23.69	12	23.90	23.50	2	1,933	0.10%
2020/05/21	0	0.00	89	23.51	23.90	-89	1,837	-4.84%
2020/05/19	1	21.25	0	0.00	21.05	1	1,722	0.06%
2020/05/18	14	21.91	6	21.23	20.95	8	1,723	0.46%
2020/05/15	7	21.96	4	22.20	22.45	3	1,652	0.18%
2020/05/14	1	23.20	6.1	22.64	22.50	-5.1	1,597	-0.32%
2020/05/13	3	23.47	3	23.33	23.90	0	1,555	0.00%
2020/05/12	32	23.35	21	23.54	23.80	11	1,517	0.73%
2020/05/11	372	22.07	106	22.28	22.40	266	1,391	19.12%	大買/大賣/鉅額交易
2020/05/08	263	20.64	2	20.68	20.40	261	1,312	19.89%	大買/鉅額交易
2020/05/07	5	20.31	2	20.40	20.45	3	1,295	0.23%
2020/05/05	2	19.60	4	19.84	19.80	-2	1,278	-0.16%
2020/04/30	2	19.65	4	19.31	19.15	-2	1,273	-0.16%
2020/04/29	1	18.35	2	18.35	18.90	-1	1,251	-0.08%
2020/04/27	0	0.00	3	16.75	16.70	-3	1,231	-0.24%
2020/04/24	5	16.31	0	0.00	16.10	5	1,224	0.41%
2020/04/23	0.1	16.60	52	16.59	16.60	-51.9	1,194	-4.35%
2020/04/21	2	15.10	0	0.00	15.00	2	1,177	0.17%
2020/04/20	0	0.00	10	15.80	15.80	-10	1,237	-0.81%
2020/04/17	0	0.00	5	16.13	16.00	-5	1,257	-0.40%
2020/04/16	7	15.39	7	15.48	15.80	0	1,261	0.00%
2020/04/15	0	0.00	1	15.55	15.20	-1	1,253	-0.08%
2020/04/14	2	14.85	0	0.00	15.05	2	1,285	0.16%
2020/04/09	28	14.87	0	0.00	14.80	28	1,574	1.78%
2020/04/07	0	0.00	1	12.85	13.15	-1	1,951	-0.05%
2020/04/06	0	0.00	3	12.00	12.30	-3	1,984	-0.15%
2020/04/01	5	12.35	9	12.13	12.30	-4	1,989	-0.20%
2020/03/30	0	11.60	0	0.00	11.15	0	2,001	0.00%
2020/03/26	1	11.10	0	0.00	11.25	1	2,070	0.05%
2020/03/25	8	11.06	0	0.00	11.20	8	2,075	0.39%
2020/03/23	0	0.00	2	10.35	10.25	-2	2,125	-0.09%
2020/03/19	3	10.50	8	10.84	10.50	-5	2,126	-0.24%
2020/03/18	2	12.80	14	12.93	11.65	-12	2,116	-0.57%
2020/03/16	100	14.05	9	15.86	14.05	91	2,185	4.16%
2020/03/13	101	15.60	0	0.00	15.60	101	2,142	4.72%	大買/鉅額交易
2020/02/27	1	19.70	0	0.00	19.70	1	2,111	0.05%
2020/02/25	2	20.30	0	0.00	20.40	2	2,122	0.09%
2020/02/17	0.2	21.00	0	0.00	20.95	0.2	2,210	0.01%
2020/02/14	0.2	21.35	0	0.00	21.30	0.2	2,257	0.01%
2020/02/11	0	0.00	1	20.70	20.80	-1	2,270	-0.04%
2020/02/10	2	20.25	0	0.00	20.50	2	2,299	0.09%
2020/02/07	1	20.50	0	0.00	20.25	1	2,345	0.04%
2020/02/05	0	0.00	2	20.90	20.75	-2	2,487	-0.08%
2020/02/04	5	20.70	6	20.92	21.10	-1	2,567	-0.04%
2020/02/03	2	19.40	0	0.00	19.70	2	2,565	0.08%
2020/01/31	3	20.93	0	0.00	21.45	3	2,600	0.12%
2020/01/17	2	25.10	2	25.05	24.70	0	3,082	0.00%
2020/01/16	0	0.00	2	24.90	25.00	-2	3,070	-0.07%
2020/01/15	3	25.38	0	0.00	25.35	3	3,060	0.10%
2020/01/14	2	25.15	0	0.00	25.65	2	3,036	0.07%
2020/01/07	3	26.50	1	26.45	25.20	2	2,965	0.07%
2020/01/06	0	0.00	4	25.56	25.50	-4	2,817	-0.14%
2020/01/03	0	0.00	3	25.50	25.05	-3	2,734	-0.11%
2020/01/02	2	25.50	4	25.45	25.75	-2	2,654	-0.08%
2019/12/31	12	25.29	16	25.27	25.55	-4	2,553	-0.16%
2019/12/30	1	24.25	6	24.13	23.90	-5	2,237	-0.22%
2019/12/27	3	23.50	0	0.00	23.50	3	2,207	0.14%
2019/12/26	1	23.70	0	0.00	23.50	1	2,256	0.04%
2019/12/25	3	23.30	3	23.50	23.60	0	2,248	0.00%
2019/12/23	0	0.00	1.1	23.10	23.20	-1.1	2,242	-0.05%
2019/12/19	6	23.86	4	23.41	23.40	2	2,438	0.08%
2019/12/12	0	0.00	10	23.80	23.25	-10	2,349	-0.43%
2019/12/11	19	25.04	5	25.05	24.00	14	2,311	0.61%
2019/12/04	0	0.00	1	24.15	24.15	-1	2,186	-0.05%
2019/11/26	0	0.00	1	23.95	23.90	-1	2,162	-0.05%
2019/11/25	2	24.48	1	25.15	24.20	1	2,147	0.05%
2019/11/21	0	0.00	1	24.30	24.75	-1	2,131	-0.05%
2019/11/19	3	25.97	2	25.85	25.50	1	2,120	0.05%
2019/11/15	3	24.85	4	24.88	24.85	-1	2,045	-0.05%
2019/11/14	4	24.74	0	0.00	24.60	4	2,032	0.20%
2019/11/13	1	24.70	5	25.10	25.10	-4	2,016	-0.20%
2019/11/08	0	0.00	2	24.75	24.95	-2	1,925	-0.10%
2019/11/07	2	25.13	0	0.00	24.50	2	1,905	0.10%
2019/11/06	2	26.08	2	25.25	25.15	0	1,866	0.00%
2019/11/05	1	27.15	0	0.00	26.35	1	1,813	0.06%
2019/11/04	3	27.47	5.1	27.60	27.60	-2.1	1,767	-0.12%
2019/10/30	1	25.90	0	0.00	26.40	1	1,532	0.07%
2019/10/29	5	26.34	2	25.85	25.85	3	1,464	0.20%
2019/10/28	4	25.00	5	25.70	25.95	-1	1,234	-0.08%
2019/10/25	7	23.64	9	23.83	23.60	-2	1,054	-0.19%
2019/10/17	0	0.00	1	23.00	23.10	-1	928	-0.11%
2019/10/08	1	21.75	0	0.00	21.50	1	844	0.12%
2019/10/03	0	0.00	5	22.75	22.75	-5	849	-0.59%
2019/10/02	10	22.58	6	22.79	22.60	4	843	0.47%
2019/09/26	0	0.00	5	22.55	22.30	-5	833	-0.60%
2019/09/25	5	22.60	0	0.00	22.30	5	787	0.63%
2019/09/24	0	0.00	2	22.33	22.75	-2	705	-0.28%
2019/09/11	1	20.40	0	0.00	20.50	1	598	0.17%
2019/09/03	0	0.00	1	21.90	21.10	-1	674	-0.15%
2019/08/27	0	0.00	1	20.15	20.15	-1	636	-0.16%
2019/08/08	1	19.70	0	0.00	19.95	1	607	0.16%
2019/08/06	1	19.05	0	0.00	19.40	1	604	0.17%
2019/07/31	2	21.30	0	0.00	21.15	2	602	0.33%
2019/07/23	5	22.80	5	22.90	22.75	0	572	0.00%
2019/07/05	5	22.90	0	0.00	22.70	5	606	0.82%
2019/07/03	0	0.00	2	21.35	21.35	-2	571	-0.35%
2019/06/25	0	0.00	1	21.05	20.65	-1	601	-0.17%
2019/06/19	1	21.10	0	0.00	21.20	1	658	0.15%
2019/06/14	7	21.19	5	21.30	21.75	2	698	0.29%
2019/05/10	2	20.80	0	0.00	20.35	2	1,417	0.14%
2019/05/06	5	22.16	0	0.00	22.35	5	1,436	0.35%
2019/05/02	0	0.00	5	22.60	22.65	-5	1,428	-0.35%
2019/04/26	1	23.05	0	0.00	23.00	1	1,429	0.07%
2019/04/24	1	24.70	0	0.00	24.00	1	1,431	0.07%
2019/04/19	2	24.80	1	25.10	24.90	1	1,446	0.07%
2019/04/18	0	0.00	1	25.45	25.15	-1	1,458	-0.07%
2019/04/09	1	26.50	20	26.35	26.10	-19	1,669	-1.14%
2019/04/02	0	0.00	2	26.30	26.65	-2	1,675	-0.12%
2019/03/29	0	0.00	1	26.45	26.25	-1	1,704	-0.06%
2019/03/27	1	26.40	1	25.90	25.85	0	1,688	0.00%
2019/03/25	2	25.08	0	0.00	25.15	2	1,669	0.12%
2019/03/22	4	26.64	0	0.00	26.50	4	1,647	0.24%
2019/03/20	0	0.00	10	27.75	27.70	-10	1,599	-0.63%
2019/03/19	0	0.00	4	27.90	27.75	-4	1,598	-0.25%
2019/03/18	0	27.75	0	0.00	27.80	0	1,586	0.00%
2019/03/13	0	0.00	5	27.20	27.45	-5	1,604	-0.31%
2019/03/08	2	27.08	12	27.08	27.45	-10	1,661	-0.60%
2019/03/07	2	28.20	2	27.70	27.85	0	1,644	0.00%
2019/03/06	1	27.20	1.2	27.44	27.65	-0.2	1,588	-0.01%
2019/03/04	5	28.30	0	0.00	28.45	5	1,556	0.32%
2019/02/26	10	28.25	1	28.35	28.10	9	1,509	0.60%
2019/02/25	10	27.90	1	28.25	28.50	9	1,456	0.62%
2019/02/22	1	27.25	0	0.00	27.15	1	1,379	0.07%
2019/02/21	18	26.62	8	26.86	27.15	10	1,278	0.78%
2019/02/20	1	23.70	1	24.95	24.95	0	1,096	0.00%
2019/02/14	0	22.70	0	0.00	22.80	0	1,002	0.00%
2019/02/12	0	0.00	21.7	22.71	23.25	-21.7	1,025	-2.12%
2019/02/11	0	0.00	4	22.73	22.95	-4	1,045	-0.38%
2019/01/28	0	0.00	3	22.75	22.60	-3	1,031	-0.29%
2019/01/18	1	22.30	0	0.00	21.85	1	1,009	0.10%
2019/01/17	2	22.43	0	0.00	22.25	2	1,015	0.20%
2019/01/16	2	22.88	0	0.00	22.50	2	1,008	0.20%
2019/01/15	2	22.95	0	0.00	22.70	2	1,001	0.20%
2019/01/02	6	23.42	6	23.23	23.55	0	771	0.00%
2018/12/26	0	0.00	1	21.10	21.10	-1	679	-0.15%
2018/12/25	11	21.65	10	22.20	21.80	1	670	0.15%
2018/12/24	1	22.00	4	22.11	22.15	-3	633	-0.47%
2018/12/07	0	0.00	1	21.00	21.10	-1	496	-0.20%
2018/12/06	1	19.60	0	0.00	19.45	1	466	0.21%
2018/12/05	1	22.75	1	23.50	21.40	0	454	0.00%
2018/12/04	3	20.55	10	21.09	21.50	-7	409	-1.71%
2018/12/03	2	20.05	2	20.30	20.00	0	388	0.00%
2018/11/29	0	0.00	1	19.45	19.25	-1	374	-0.27%
2018/11/28	0	0.00	2	19.20	19.30	-2	370	-0.54%
2018/11/27	0	0.00	2	18.80	18.65	-2	363	-0.55%
2018/11/22	2	18.50	2	19.10	18.00	0	358	0.00%
2018/11/09	48	18.06	6	18.18	18.15	42	377	11.13%
2018/11/08	2	18.15	4	18.50	18.50	-2	354	-0.56%
2018/11/05	10	16.20	0	0.00	16.35	10	340	2.94%
2018/10/26	0	0.00	2	15.20	15.15	-2	337	-0.59%
2018/10/11	0	0.00	3	17.30	17.30	-3	391	-0.77%
2018/09/28	1	20.80	1	21.00	20.65	0	416	0.00%
2018/09/20	1	20.15	0	0.00	20.15	1	592	0.17%
2018/09/14	0	0.00	1	21.00	21.10	-1	608	-0.16%
2018/09/11	0	0.00	6	19.65	19.95	-6	654	-0.92%
2018/08/20	1	21.80	3	21.85	20.60	-2	1,355	-0.15%
2018/07/30	1	25.85	0	0.00	25.45	1	1,363	0.07%
2018/07/24	6	25.80	0	0.00	26.05	6	1,367	0.44%
2018/07/23	1	25.70	1	25.60	25.60	0	1,382	0.00%
2018/07/20	1	26.60	1	27.15	26.55	0	1,380	0.00%
2018/07/18	1	26.40	7	27.51	26.40	-6	1,374	-0.44%
2018/07/17	0	0.00	2	26.25	26.25	-2	1,327	-0.15%
2018/07/05	7	26.51	0	0.00	25.60	7	1,355	0.52%
2018/07/04	0	0.00	2	26.25	26.45	-2	1,347	-0.15%
2018/07/03	2	27.25	1	26.75	26.25	1	1,343	0.07%
2018/07/02	3	28.55	2	29.08	27.50	1	1,337	0.07%
2018/06/29	0	0.00	4	28.03	28.20	-4	1,264	-0.32%
2018/06/22	0	0.00	2	26.85	26.75	-2	1,383	-0.14%
2018/06/21	2	26.50	4	26.53	26.45	-2	1,377	-0.15%
2018/06/20	2	26.65	0	0.00	26.80	2	1,375	0.15%
2018/06/19	2	28.25	0	0.00	28.10	2	1,370	0.15%
2018/06/15	0	0.00	1	29.40	29.35	-1	1,359	-0.07%
2018/06/14	10	29.70	0	0.00	29.25	10	1,349	0.74%
2018/06/12	1	31.35	1	31.25	30.60	0	1,302	0.00%
2018/06/11	7	30.12	0	0.00	30.05	7	1,241	0.56%
2018/06/08	2.1	31.01	52	31.36	30.70	-49.9	1,223	-4.08%
2018/06/07	1	30.50	0	0.00	29.45	1	1,097	0.09%
2018/06/05	2	29.75	0	0.00	29.50	2	1,049	0.19%
2018/06/04	15	30.05	19	29.95	30.60	-4	993	-0.40%
2018/06/01	2	27.30	3	27.22	28.05	-1	854	-0.12%
2018/05/30	0	0.00	25	26.10	25.80	-25	799	-3.13%
2018/05/29	1	26.50	0	0.00	26.85	1	792	0.13%
2018/05/28	25	25.96	1	27.00	27.05	24	769	3.12%
2018/05/21	0	0.00	1	24.00	24.80	-1	765	-0.13%
2018/05/18	1	24.35	0	0.00	24.00	1	759	0.13%
2018/05/03	0	0.00	1	24.20	24.10	-1	982	-0.10%
2018/05/02	0	0.00	3	23.80	23.70	-3	1,020	-0.29%
2018/04/26	1	26.00	0	0.00	24.40	1	1,029	0.10%
2018/04/13	3	28.85	0	0.00	28.40	3	1,088	0.28%
2018/04/12	0	0.00	5	28.65	28.70	-5	1,097	-0.46%
2018/04/11	6	29.32	2	29.05	29.10	4	1,103	0.36%
2018/03/30	5	29.30	0	0.00	29.25	5	1,161	0.43%
2018/03/29	3	30.35	5	30.15	29.95	-2	1,310	-0.15%
2018/03/28	7	30.29	6	30.52	30.80	1	1,362	0.07%
2018/03/27	5	29.00	12	30.11	30.55	-7	1,417	-0.49%
2018/03/26	3	27.75	1	27.80	27.80	2	1,389	0.14%
2018/03/22	0	0.00	4	29.19	28.95	-4	1,480	-0.27%
2018/03/13	0	29.65	0	0.00	29.75	0	1,711	0.00%
2018/03/09	1	30.60	1	30.15	29.80	0	1,887	0.00%
2018/03/08	0	0.00	1	29.30	29.70	-1	2,010	-0.05%
2018/03/05	1	28.80	0	0.00	28.70	1	2,714	0.04%
2018/02/27	0	0.00	1	30.00	29.70	-1	2,961	-0.03%
2018/02/23	1	29.50	0	0.00	29.50	1	2,959	0.03%
2018/02/08	1	30.95	0	0.00	31.10	1	2,912	0.03%
2018/02/06	0	0.00	1	30.70	30.65	-1	2,903	-0.03%
2018/02/05	0	0.00	28	33.56	33.95	-28	2,875	-0.97%
2018/02/02	3	35.13	7	35.11	34.90	-4	2,883	-0.14%
2018/02/01	0	0.00	4	36.19	36.05	-4	2,876	-0.14%
2018/01/31	59	36.03	14	35.50	36.60	45	2,849	1.58%
2018/01/30	1	36.20	3	36.32	35.35	-2	2,811	-0.07%
2018/01/29	1	36.00	24	35.50	35.70	-23	2,777	-0.83%
2018/01/26	3	35.00	3	35.38	35.15	0	2,757	0.00%
2018/01/25	0	0.00	10	35.00	35.05	-10	2,736	-0.37%
2018/01/24	2	34.10	10	32.75	34.10	-8	2,698	-0.30%
2018/01/22	0	0.00	10	32.50	32.70	-10	2,691	-0.37%
2018/01/08	1	34.60	0	0.00	34.35	1	2,614	0.04%
2018/01/05	1	35.15	1	34.90	34.90	0	2,605	0.00%
2018/01/04	10	35.24	3	35.10	35.10	7	2,596	0.27%
2018/01/03	26	34.56	0	0.00	34.15	26	2,574	1.01%