華星光 (4979)-凱基-大直券商分點個股進出

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-大直券商分點個股進出

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-大直券商分點個股進出
凱基-大直券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	120.50	0	0.00	120.00	0	6,445	0.00%
2024/05/02	0	118.50	1	118.00	118.00	-1	6,453	-0.02%
2024/04/29	2	120.00	1	121.00	120.00	1	6,604	0.02%
2024/04/24	0	0.00	1	115.00	115.00	-1	6,937	-0.01%
2024/04/23	0	0.00	1	111.50	112.50	-1	7,059	-0.01%
2024/04/22	1	113.00	0	0.00	111.00	1	7,104	0.01%
2024/04/19	3	116.33	4	116.00	118.00	-1	7,153	-0.01%
2024/04/18	2	119.50	0	0.00	122.00	2	7,281	0.03%
2024/04/17	0	0.00	1	115.00	118.50	-1	7,544	-0.01%
2024/04/16	0	0.00	5	111.50	108.00	-5	7,667	-0.07%
2024/04/15	0	0.00	13.1	120.23	119.50	-13.1	7,601	-0.17%
2024/04/11	3	131.50	0	0.00	126.50	3	7,811	0.04%
2024/04/10	3	130.83	1	132.50	131.00	2	7,845	0.03%
2024/04/09	2	123.50	0	0.00	123.00	2	7,839	0.03%
2024/04/08	2	124.25	0	0.00	123.50	2	7,997	0.03%
2024/04/03	3	127.67	2	127.25	127.00	1	8,132	0.01%
2024/04/01	0.1	128.00	0	0.00	129.00	0.1	8,479	0.00%
2024/03/27	5	122.60	3.1	121.97	120.50	1.9	8,756	0.02%
2024/03/26	2	130.25	31	133.44	130.00	-29	8,752	-0.33%
2024/03/25	15	143.03	3	143.67	144.00	12	8,709	0.14%
2024/03/22	0	0.00	27	138.04	139.00	-27	8,783	-0.31%
2024/03/21	0	0.00	3	139.50	138.00	-3	8,806	-0.03%
2024/03/20	0.7	145.00	3	145.67	141.00	-2.4	8,816	-0.03%
2024/03/18	0	0.00	2	148.50	148.00	-2	8,978	-0.02%
2024/03/15	5	147.30	0	0.00	148.50	5	9,251	0.05%
2024/03/13	41	159.43	7	154.07	151.50	34	10,057	0.34%
2024/03/11	0	0.00	90	149.09	154.50	-90	10,105	-0.89%
2024/03/08	22	147.18	25	149.18	148.50	-3	10,127	-0.03%
2024/03/07	2	160.50	113	162.27	155.00	-111	10,062	-1.10%	大賣/鉅額交易
2024/03/06	103.5	158.29	0	0.00	158.00	103.5	10,002	1.03%	大買/鉅額交易
2024/03/05	17	164.74	4	162.50	162.00	13	10,160	0.13%
2024/03/04	117	165.12	29	166.26	164.50	88	10,361	0.85%	大買/
2024/03/01	5	157.50	0	0.00	156.00	5	10,240	0.05%
2024/02/27	8	162.63	4.3	163.64	157.00	3.7	10,264	0.04%
2024/02/26	1	170.50	2.1	168.76	169.00	-1.1	10,059	-0.01%
2024/02/23	44.3	165.66	45	167.80	165.00	-0.7	9,991	-0.01%
2024/02/22	4	163.38	9	163.11	162.50	-5	10,087	-0.05%
2024/02/21	14.6	167.77	18	166.22	164.50	-3.4	9,981	-0.03%
2024/02/20	33.4	161.53	31.2	160.73	161.00	2.2	9,819	0.02%
2024/02/19	2	154.25	2	154.75	155.00	0	9,389	0.00%
2024/02/16	4	150.63	2	151.00	151.00	2	9,275	0.02%
2024/02/15	2	148.75	7	150.36	149.50	-5	9,195	-0.05%
2024/02/02	25	145.20	0	0.00	145.00	25	9,144	0.27%
2024/02/01	0	147.00	24	147.00	146.00	-24	9,201	-0.26%
2024/01/31	0	0.00	1	144.00	144.00	-1	9,189	-0.01%
2024/01/30	2	144.25	2	143.50	143.50	0	9,159	0.00%
2024/01/29	7	141.50	6	141.83	141.50	1	9,156	0.01%
2024/01/26	0	0.00	2	140.00	140.00	-2	9,187	-0.02%
2024/01/25	2.1	141.98	1	142.50	140.00	1.1	9,200	0.01%
2024/01/24	2	143.50	3.2	143.25	143.00	-1.2	9,279	-0.01%
2024/01/23	6	147.00	1	146.00	145.50	5	9,467	0.05%
2024/01/22	1	141.00	0	0.00	142.50	1	9,501	0.01%
2024/01/19	0.2	139.50	200	138.50	139.00	-199.8	9,717	-2.06%	大賣/鉅額交易
2024/01/18	10	147.90	5	144.50	138.50	5	9,821	0.05%
2024/01/15	6	154.33	3	152.00	151.00	3	10,264	0.03%
2024/01/12	2.1	153.99	1.1	153.93	151.00	1	10,324	0.01%
2024/01/11	3	149.00	3	151.83	155.00	0	10,410	0.00%
2024/01/10	204	144.50	3	144.83	143.50	201	10,287	1.95%	大買/鉅額交易
2024/01/09	2	140.50	2	143.00	138.50	0	10,458	0.00%
2024/01/08	3	142.00	3	146.33	141.00	0	10,711	0.00%
2024/01/05	7	144.00	7	145.29	143.00	0	11,319	0.00%
2024/01/04	3	140.00	0	0.00	141.00	3	11,466	0.03%
2024/01/02	10.2	140.01	10	139.50	140.50	0.2	11,620	0.00%
2023/12/29	12	143.00	12	143.08	144.00	0	11,662	0.00%
2023/12/28	0	0.00	1	142.00	146.00	-1	11,708	-0.01%
2023/12/27	1	157.00	0	0.00	157.00	1	11,662	0.01%
2023/12/26	0.1	159.08	1	159.00	165.00	-0.9	11,805	-0.01%
2023/12/25	0.2	165.33	1	164.50	162.00	-0.9	11,891	-0.01%
2023/12/22	13.1	170.37	2	168.50	168.50	11.1	12,316	0.09%
2023/12/21	2	172.75	4	174.50	174.00	-2	12,485	-0.02%
2023/12/20	0	0.00	1	172.50	172.50	-1	12,573	-0.01%
2023/12/19	10	165.50	21	164.10	167.00	-11	12,762	-0.09%
2023/12/18	1.1	162.02	0	0.00	161.00	1.1	13,028	0.01%
2023/12/15	3.1	164.98	4	163.38	163.00	-1	13,440	-0.01%
2023/12/14	16	166.41	3	167.33	166.50	13	14,011	0.09%
2023/12/13	6.4	168.69	4	167.88	165.50	2.4	14,488	0.02%
2023/12/12	15.2	173.56	9	170.72	169.50	6.2	14,375	0.04%
2023/12/11	24.2	180.84	12	184.33	178.50	12.2	14,695	0.08%
2023/12/08	3	172.33	22.1	177.86	177.50	-19.1	14,104	-0.14%
2023/12/07	0	0.00	1	171.50	172.00	-1	13,825	-0.01%
2023/12/06	3.1	173.93	0	0.00	172.00	3.1	13,774	0.02%
2023/12/05	0	0.00	3.4	172.88	174.50	-3.4	13,622	-0.02%
2023/12/04	2	171.75	0	0.00	170.50	2	13,532	0.01%
2023/12/01	2	170.00	1.2	170.17	171.00	0.8	13,401	0.01%
2023/11/30	3	172.17	2	171.25	174.00	1	13,284	0.01%
2023/11/29	4.2	168.93	2.2	169.27	167.00	2	13,092	0.02%
2023/11/28	4	158.75	4	158.00	158.00	0	12,814	0.00%
2023/11/27	2.2	157.59	2	158.75	158.50	0.2	12,786	0.00%
2023/11/24	8	162.63	7	163.00	161.00	1	12,997	0.01%
2023/11/22	10	168.40	8	165.50	165.50	2	13,298	0.02%
2023/11/21	21	171.48	18	173.14	170.00	3	13,415	0.02%
2023/11/20	3	161.17	2	158.50	158.50	1	13,478	0.01%
2023/11/17	11	160.00	0	0.00	160.00	11	13,757	0.08%
2023/11/15	3	172.33	3	170.67	171.00	0	13,951	0.00%
2023/11/14	0	0.00	0.1	171.00	176.50	-0.1	13,895	0.00%
2023/11/09	3	172.00	3	172.00	181.50	0	13,838	0.00%
2023/11/07	0	0.00	1	179.00	178.00	-1	13,695	-0.01%
2023/11/06	0	0.00	1	175.00	176.00	-1	13,672	-0.01%
2023/11/03	0	0.00	1	173.00	168.50	-1	13,643	-0.01%
2023/11/02	0.1	167.00	0	0.00	168.00	0.1	13,617	0.00%
2023/11/01	0	0.00	3	164.33	166.00	-3	13,635	-0.02%
2023/10/31	2	157.00	2	153.00	153.50	0	13,517	0.00%
2023/10/30	2	157.50	1	158.50	160.00	1	13,589	0.01%
2023/10/27	2	155.00	10	159.10	156.00	-8	13,992	-0.06%
2023/10/26	6	153.25	3	153.00	152.50	3	14,340	0.02%
2023/10/25	10	155.65	6	156.67	152.50	4	14,533	0.03%
2023/10/24	24	162.40	25	161.46	158.00	-1	14,860	-0.01%
2023/10/20	1	151.50	1	153.50	152.50	0	14,326	0.00%
2023/10/19	22	158.05	22	155.59	155.50	0	14,217	0.00%
2023/10/18	3	151.17	5.1	153.55	156.00	-2.1	13,995	-0.01%
2023/10/17	41	159.59	41	155.11	152.50	0	13,801	0.00%
2023/10/16	29	155.21	31.5	156.49	156.50	-2.5	13,476	-0.02%
2023/10/13	11	156.64	5.1	155.14	151.50	5.9	13,271	0.04%
2023/10/12	1	153.00	5.1	146.53	153.00	-4.1	12,622	-0.03%
2023/10/11	2	137.50	7	140.64	139.50	-5	12,368	-0.04%
2023/10/06	1	139.00	0	0.00	138.50	1	12,263	0.01%
2023/10/05	3.2	140.38	2	141.00	138.50	1.2	12,195	0.01%
2023/10/04	5	139.10	7	138.50	141.50	-2	12,040	-0.02%
2023/10/03	3	140.00	3	139.00	137.00	0	12,275	0.00%
2023/10/02	14.3	143.68	13	141.77	138.00	1.3	12,863	0.01%
2023/09/28	6	143.25	3	143.67	143.00	3	13,267	0.02%
2023/09/27	2	143.75	1	144.50	144.00	1	13,517	0.01%
2023/09/26	3	136.50	2	137.00	134.50	1	13,603	0.01%
2023/09/25	8	130.87	5	131.50	133.00	3	13,526	0.02%
2023/09/22	12	133.83	12.2	131.37	133.00	-0.2	13,849	0.00%
2023/09/21	11.1	125.36	16	126.28	125.50	-5	14,184	-0.03%
2023/09/20	36	128.94	34	128.79	131.00	2	14,044	0.01%
2023/09/19	10	138.80	8	130.00	128.00	2	13,901	0.01%
2023/09/18	25.3	143.24	24	144.10	142.00	1.3	13,496	0.01%
2023/09/15	0.3	157.50	0	0.00	157.50	0.3	13,461	0.00%
2023/09/14	18	175.67	11.1	177.82	175.00	6.9	13,913	0.05%
2023/09/13	1	175.00	0.1	172.00	175.00	0.9	13,586	0.01%
2023/09/11	0	0.00	0.5	163.00	162.50	-0.5	14,403	0.00%
2023/09/08	0.2	166.00	0	0.00	168.00	0.2	14,773	0.00%
2023/09/07	0	0.00	0.1	168.00	163.50	-0.1	15,290	0.00%
2023/08/30	6	159.00	6	157.33	157.00	0	18,058	0.00%
2023/08/29	3.1	155.29	3	158.17	160.00	0.1	18,805	0.00%
2023/08/28	7	150.93	7	148.00	150.00	0	19,221	0.00%
2023/08/25	11.7	162.74	10	166.10	157.00	1.7	19,358	0.01%
2023/08/24	14.1	172.57	14	174.79	174.00	0.1	19,910	0.00%
2023/08/23	8	166.50	8	168.88	166.00	0	20,112	0.00%
2023/08/22	10.1	169.29	9	165.11	160.00	1.1	20,234	0.01%
2023/08/21	0	0.00	20	161.98	167.00	-20	19,873	-0.10%
2023/08/18	20	156.50	0	0.00	159.00	20	19,897	0.10%
2023/08/17	1	173.50	0	0.00	173.50	1	20,017	0.00%
2023/08/10	0	133.50	0	0.00	133.50	0	20,358	0.00%
2023/08/08	0	150.00	0	0.00	148.00	0	20,561	0.00%
2023/08/07	0	0.00	1.4	149.44	151.00	-1.4	20,689	-0.01%
2023/08/04	0	139.50	0.2	139.50	139.50	-0.2	20,914	0.00%
2023/08/02	1	156.01	3	172.17	155.00	-2	21,105	-0.01%
2023/08/01	15	178.40	14	179.82	172.00	1	20,906	0.00%
2023/07/31	18	204.03	20.5	200.91	179.00	-2.5	20,525	-0.01%
2023/07/28	4	185.00	22	191.30	198.50	-18	20,047	-0.09%
2023/07/27	7	184.86	4.2	180.05	180.50	2.8	19,880	0.01%
2023/07/26	2	179.00	1	182.50	179.00	1	19,433	0.01%
2023/07/25	0	0.00	0.2	181.67	177.00	-0.2	19,656	0.00%
2023/07/24	12.2	180.58	0.1	188.00	187.00	12.1	19,780	0.06%
2023/07/21	0	0.00	26	175.15	177.50	-26	19,954	-0.13%
2023/07/20	1	161.00	1	169.50	169.50	0	20,169	0.00%
2023/07/19	2.5	153.96	0	0.00	154.50	2.5	20,258	0.01%
2023/07/18	2.2	151.95	1.2	168.33	151.50	1	20,636	0.00%
2023/07/17	3.3	166.80	0	0.00	168.00	3.3	20,891	0.02%
2023/07/14	2	170.75	1	165.00	171.00	1	21,644	0.00%
2023/07/13	1	156.00	2	157.00	155.50	-1	21,909	0.00%
2023/07/11	1	143.00	1	142.00	140.00	0	22,120	0.00%
2023/07/10	10	146.55	7	147.64	135.50	3	22,570	0.01%
2023/07/07	9	132.06	12	133.71	139.50	-3	22,534	-0.01%
2023/07/06	9	134.56	5	131.00	127.00	4	22,047	0.02%
2023/07/05	17	126.94	6	127.33	125.50	11	21,434	0.05%
2023/07/04	7	123.57	10	121.20	125.50	-3	21,112	-0.01%
2023/07/03	3	109.50	5.5	112.86	114.50	-2.5	20,806	-0.01%
2023/06/30	10	100.78	8	102.44	104.50	2	20,712	0.01%
2023/06/29	19	98.18	21	98.52	98.70	-2	20,341	-0.01%
2023/06/28	3	94.80	2	97.20	97.90	1	19,893	0.01%
2023/06/27	2	87.20	4	88.70	89.00	-2	20,094	-0.01%
2023/06/26	3	90.13	3	90.27	90.10	0	19,866	0.00%
2023/06/21	10	89.96	11	90.38	92.20	-1	19,708	-0.01%
2023/06/20	9	87.96	9	88.07	88.60	0	19,208	0.00%
2023/06/19	10	90.60	3	91.23	90.70	7	18,768	0.04%
2023/06/16	2	90.85	143	86.88	92.10	-141	18,565	-0.76%	大賣/鉅額交易
2023/06/15	41	84.20	101	83.16	84.80	-60	18,196	-0.33%	大賣/
2023/06/14	210	80.96	9	81.02	84.30	201	18,049	1.11%	大買/鉅額交易
2023/06/13	35	78.27	234	78.18	79.40	-199	17,765	-1.12%	大賣/鉅額交易
2023/06/12	6	76.77	11	76.99	76.50	-5	17,286	-0.03%
2023/06/09	4	73.20	213	72.31	76.40	-209	16,832	-1.24%	大賣/鉅額交易
2023/06/08	16	69.69	125	70.57	69.50	-109	16,464	-0.66%	大賣/鉅額交易
2023/06/07	152	68.67	14	68.44	70.40	138	16,277	0.85%	大買/鉅額交易
2023/06/06	291	64.97	24	65.05	65.50	267	15,799	1.69%	大買/鉅額交易
2023/06/05	126	66.90	30	65.58	65.00	96	15,654	0.61%	大買/
2023/06/02	57	63.96	299	64.01	64.00	-242	15,416	-1.57%	大賣/鉅額交易
2023/06/01	2	60.35	118	61.73	63.30	-116	14,530	-0.80%	大賣/鉅額交易
2023/05/31	4	58.33	16	58.10	57.60	-12	13,933	-0.09%
2023/05/30	380	57.22	4	58.15	57.40	376	13,599	2.76%	大買/鉅額交易
2023/05/29	17	55.19	5	53.60	56.50	12	12,844	0.09%
2023/05/26	2	49.73	14	51.10	51.40	-12	12,316	-0.10%
2023/05/24	0	0.00	1	47.80	47.65	-1	12,510	-0.01%
2023/05/23	13	47.80	1	47.85	47.65	12	12,804	0.09%
2023/05/22	5	46.48	6	46.40	46.40	-1	13,170	-0.01%
2023/05/19	1	47.55	0	0.00	46.70	1	13,280	0.01%
2023/05/18	0	0.00	19	44.77	45.20	-19	13,342	-0.14%
2023/05/16	19	44.29	0	0.00	43.90	19	13,521	0.14%
2023/05/12	2	44.58	2	44.85	44.70	0	14,432	0.00%
2023/05/11	1	45.15	10	46.00	45.10	-9	14,491	-0.06%
2023/05/10	11	47.45	1	47.80	47.50	10	14,739	0.07%
2023/05/09	1	50.00	0	0.00	50.10	1	14,593	0.01%
2023/05/05	10	51.68	0	0.00	51.10	10	14,625	0.07%
2023/05/03	0	0.00	1	53.20	52.70	-1	14,940	-0.01%
2023/04/28	2	50.43	13	51.45	50.80	-11	15,519	-0.07%
2023/04/27	6	48.95	6	48.84	49.30	0	15,715	0.00%
2023/04/26	3	48.43	4	48.39	49.10	-1	15,602	-0.01%
2023/04/25	3	48.83	9	47.58	47.55	-6	15,561	-0.04%
2023/04/24	18	51.37	1	52.00	50.80	17	15,651	0.11%
2023/04/21	2	51.65	6	53.83	51.00	-4	16,233	-0.02%
2023/04/20	1	57.80	9	57.61	56.10	-8	15,952	-0.05%
2023/04/19	21	61.88	24	61.61	60.00	-3	15,709	-0.02%
2023/04/18	1	55.80	7	56.56	59.20	-6	14,989	-0.04%
2023/04/17	0	0.00	1	53.40	53.90	-1	14,833	-0.01%
2023/04/14	11	53.61	0	0.00	52.70	11	14,809	0.07%
2023/04/13	11	55.17	6	54.90	53.10	5	14,713	0.03%
2023/04/12	0	0.00	2	54.15	52.50	-2	14,240	-0.01%
2023/04/11	7	52.30	0	0.00	52.20	7	13,914	0.05%
2023/04/10	0	0.00	10	51.20	51.40	-10	13,711	-0.07%
2023/04/07	0	0.00	1	50.80	50.80	-1	13,678	-0.01%
2023/03/31	1	51.60	0	0.00	51.50	1	13,485	0.01%
2023/03/30	4	50.90	25	50.95	50.70	-21	13,582	-0.15%
2023/03/29	1	50.50	2	49.55	51.10	-1	13,391	-0.01%
2023/03/28	4	50.35	0	0.00	48.50	4	13,112	0.03%
2023/03/27	29	48.26	4	47.60	48.05	25	12,701	0.20%
2023/03/21	12	45.88	7	45.66	45.45	5	12,623	0.04%
2023/03/20	0	0.00	5	45.14	45.80	-5	12,591	-0.04%
2023/03/17	3	43.37	0	0.00	43.10	3	12,405	0.02%
2023/03/13	2	47.63	4	46.50	47.10	-2	12,889	-0.02%
2023/03/09	1	50.70	3	52.03	50.60	-2	14,839	-0.01%
2023/03/08	0	0.00	5.1	51.99	51.80	-5.1	15,272	-0.03%
2023/03/07	0.1	50.70	0	0.00	50.90	0.1	15,925	0.00%
2023/03/03	1	48.50	0	0.00	48.25	1	15,673	0.01%
2023/03/02	1	48.00	0	0.00	48.20	1	15,631	0.01%
2023/03/01	11	48.07	11	47.84	47.35	0	15,591	0.00%
2023/02/24	0	0.00	5	48.13	47.60	-5	15,639	-0.03%
2023/02/23	7	48.14	1	48.25	48.00	6	15,656	0.04%
2023/02/22	3	48.70	1	49.40	48.70	2	15,445	0.01%
2023/02/21	8	54.74	4	54.60	54.10	4	15,113	0.03%
2023/02/20	5	54.32	9	55.43	55.00	-4	14,783	-0.03%
2023/02/14	1	50.30	1	50.60	49.70	0	13,857	0.00%
2023/02/10	25	51.69	21	51.81	51.50	4	13,452	0.03%
2023/02/09	4	49.11	10	49.57	50.70	-6	12,702	-0.05%
2023/02/08	27	51.10	20	50.52	49.10	7	12,586	0.06%
2023/02/07	2	49.15	6	49.19	49.40	-4	12,211	-0.03%
2023/02/06	8	48.84	9	48.86	48.55	-1	12,110	-0.01%
2023/02/03	6	48.54	1	48.95	47.65	5	11,964	0.04%
2023/02/02	5	49.41	9	49.62	49.60	-4	11,797	-0.03%
2023/02/01	8	48.88	6	49.48	48.40	2	11,384	0.02%
2023/01/31	22	48.40	21	48.23	49.40	1	11,123	0.01%
2023/01/30	8	47.44	11	47.43	48.85	-3	10,565	-0.03%
2023/01/17	13	45.08	6	44.92	44.45	7	10,143	0.07%
2023/01/16	0	0.00	1	41.90	42.10	-1	9,662	-0.01%
2023/01/13	5	42.48	2	42.35	42.00	3	9,590	0.03%
2023/01/12	3	42.02	1	42.55	42.50	2	9,425	0.02%
2023/01/11	8	43.19	11	43.46	42.30	-3	9,065	-0.03%
2023/01/10	0	0.00	5	44.72	44.85	-5	8,348	-0.06%
2023/01/09	1	40.35	3	40.50	40.80	-2	8,206	-0.02%
2023/01/06	4	39.25	3	39.48	39.50	1	8,114	0.01%
2023/01/05	3	40.85	0	0.00	39.60	3	8,046	0.04%
2023/01/04	4	41.80	4	41.80	41.65	0	7,904	0.00%
2023/01/03	3	41.68	3	40.97	41.60	0	7,805	0.00%
2022/12/30	1	39.95	1	40.50	39.80	0	7,719	0.00%
2022/12/29	5	39.71	2	40.13	39.95	3	7,708	0.04%
2022/12/28	3	40.80	3	41.15	40.70	0	7,677	0.00%
2022/12/27	2	41.93	2	41.85	41.80	0	7,597	0.00%
2022/12/26	2	42.20	3	42.30	42.25	-1	7,521	-0.01%
2022/12/23	4	41.95	3	42.33	41.60	1	7,400	0.01%
2022/12/22	23	45.82	21	45.67	43.10	2	7,244	0.03%
2022/12/21	2	46.90	1	47.30	47.85	1	7,004	0.01%
2022/12/19	1	48.50	0	0.00	49.50	1	7,022	0.01%
2022/12/15	1	54.00	0	0.00	54.00	1	7,117	0.01%
2022/12/14	0	0.00	1	54.70	54.70	-1	7,095	-0.01%
2022/12/08	0	0.00	2	49.50	50.50	-2	7,085	-0.03%
2022/12/07	76	49.42	75	49.57	49.20	1	7,066	0.01%
2022/12/06	1	53.00	4	52.00	52.80	-3	6,959	-0.04%
2022/12/05	6	52.58	35	52.14	53.00	-29	6,922	-0.42%
2022/12/02	41	52.25	55	51.46	51.20	-14	6,501	-0.22%
2022/12/01	17	49.21	32	48.26	51.30	-15	5,283	-0.28%
2022/11/30	8	45.99	33	43.55	46.65	-25	4,347	-0.58%
2022/11/29	31	40.76	43	40.12	42.45	-12	3,858	-0.31%
2022/11/28	7	35.74	7	38.13	38.60	0	3,050	0.00%
2022/11/24	1	36.30	0	0.00	35.60	1	2,940	0.03%
2022/11/23	6	36.37	0	0.00	36.25	6	2,940	0.20%
2022/11/22	0	0.00	5	36.73	36.00	-5	2,943	-0.17%
2022/11/21	44	37.05	4	37.03	36.80	40	2,890	1.38%
2022/11/18	35	35.03	1	35.70	35.95	34	2,836	1.20%
2022/11/17	20	34.36	2	34.28	34.35	18	2,771	0.65%
2022/11/15	1	33.25	0	0.00	33.25	1	2,760	0.04%
2022/11/08	5	34.95	5	33.95	33.90	0	2,922	0.00%
2022/11/04	1	32.80	0	0.00	32.55	1	3,025	0.03%
2022/10/26	0	0.00	190	28.73	29.25	-190	3,447	-5.51%	大賣/鉅額交易
2022/10/21	25	30.60	0	0.00	29.30	25	3,527	0.71%
2022/10/18	15	32.40	0	0.00	32.35	15	3,721	0.40%
2022/10/17	25	31.30	0	0.00	32.40	25	3,742	0.67%
2022/10/14	50	32.39	0	0.00	31.45	50	3,761	1.33%
2022/10/13	25	33.20	0	0.00	30.35	25	3,764	0.66%
2022/10/12	50	33.23	0	0.00	33.20	50	3,764	1.33%
2022/09/30	1	33.00	1	33.90	34.10	0	4,300	0.00%
2022/09/29	1	33.60	1	34.50	33.55	0	4,352	0.00%
2022/09/28	1	33.80	0	0.00	33.55	1	4,408	0.02%
2022/09/23	3	39.58	2	39.45	37.55	1	4,669	0.02%
2022/09/21	0	0.00	1	38.80	38.85	-1	4,648	-0.02%
2022/09/20	2	38.85	1	38.10	38.80	1	4,621	0.02%
2022/09/19	1	37.20	0	0.00	37.00	1	4,579	0.02%
2022/09/15	0	0.00	5	39.58	39.90	-5	4,487	-0.11%
2022/09/08	1	36.70	1	36.90	36.45	0	4,179	0.00%
2022/09/05	4	37.18	5	38.09	34.60	-1	4,000	-0.02%
2022/09/02	0	0.00	1	37.90	37.90	-1	3,869	-0.03%
2022/09/01	1	37.45	0	0.00	37.65	1	3,844	0.03%
2022/08/30	0	0.00	1	38.95	38.80	-1	3,784	-0.03%
2022/08/29	1	38.15	0	0.00	38.00	1	3,757	0.03%
2022/08/26	5	39.61	0	0.00	39.35	5	3,727	0.13%
2022/08/24	0	0.00	1	38.15	38.60	-1	3,583	-0.03%
2022/08/23	1	39.10	0	0.00	38.85	1	3,557	0.03%
2022/08/19	0	0.00	1	39.00	39.90	-1	3,461	-0.03%
2022/08/18	1	37.55	0	0.00	37.65	1	3,335	0.03%
2022/08/16	0	0.00	10	37.60	37.20	-10	3,242	-0.31%
2022/08/15	5	38.04	0	0.00	38.00	5	3,211	0.16%
2022/08/12	5	36.93	9	35.97	36.05	-4	3,136	-0.13%
2022/08/11	0	0.00	2	36.45	36.05	-2	3,052	-0.07%
2022/08/10	1	35.20	0	0.00	35.00	1	2,947	0.03%
2022/08/09	10	33.30	7	33.06	35.05	3	2,803	0.11%
2022/08/08	7	32.07	5	33.00	33.70	2	2,654	0.08%
2022/07/25	0	0.00	18	28.83	30.40	-18	2,028	-0.89%
2022/07/20	0	0.00	1	28.10	27.10	-1	1,863	-0.05%
2022/07/18	16	27.95	2	26.65	28.00	14	1,802	0.78%
2022/07/15	2	26.30	0	0.00	26.25	2	1,754	0.11%
2022/07/14	1	26.55	0	0.00	28.15	1	1,684	0.06%
2022/07/12	4	28.51	1	28.20	29.00	3	1,442	0.21%
2022/07/08	1	27.75	0	0.00	27.00	1	1,262	0.08%
2022/07/07	0	0.00	2	25.73	25.85	-2	1,126	-0.18%
2022/07/05	2	25.08	13	25.22	25.85	-11	972	-1.13%
2022/07/04	2	24.50	154	23.46	25.85	-152	808	-18.80%	大賣/鉅額交易
2022/07/01	164	22.82	0	0.00	23.50	164	680	24.10%	大買/鉅額交易
2022/06/30	1	22.50	0	0.00	22.60	1	560	0.18%
2022/06/02	0	0.00	7	19.60	19.25	-7	371	-1.89%
2022/06/01	7	19.41	0	0.00	19.75	7	369	1.89%
2022/05/10	0	0.00	1	18.35	19.25	-1	283	-0.35%
2022/04/07	0	0.00	4	18.20	18.00	-4	298	-1.34%
2022/04/06	1	18.40	12	18.36	18.40	-11	324	-3.39%
2022/04/01	0	0.00	1	18.20	18.40	-1	397	-0.25%
2022/03/28	0	18.11	0	0.00	18.05	0	393	0.00%
2022/03/25	0	18.55	0	0.00	18.10	0	391	0.00%
2022/03/24	0	18.05	0	0.00	18.15	0	389	0.00%
2022/02/24	0	0.00	1	17.75	17.25	-1	547	-0.18%
2022/02/23	0	18.10	0	0.00	17.90	0	579	0.00%
2022/02/22	0	18.20	0	0.00	18.00	0	584	0.00%
2022/02/21	0	18.35	0	0.00	18.10	0	610	0.00%
2022/02/16	0	0.00	1	18.25	18.25	-1	755	-0.13%
2022/02/08	0	19.60	0	0.00	18.30	0	766	0.00%
2022/01/26	0	0.00	1	17.05	17.05	-1	767	-0.13%
2022/01/04	0	0.00	1	20.25	19.90	-1	755	-0.13%
2021/12/28	11	20.05	10	19.80	19.85	1	664	0.15%
2021/12/06	0	0.00	1	18.95	19.00	-1	513	-0.19%
2021/11/29	4	17.95	4	17.60	18.05	0	524	0.00%
2021/11/26	0	0.00	2	18.43	18.15	-2	522	-0.38%
2021/11/23	1	19.40	0	0.00	19.15	1	508	0.20%
2021/11/16	1	19.55	0	0.00	19.60	1	318	0.31%
2021/10/27	0	0.00	2	17.65	17.70	-2	363	-0.55%
2021/10/04	0	0.00	1	16.95	16.70	-1	654	-0.15%
2021/09/29	4	18.23	4	18.30	17.95	0	661	0.00%
2021/09/08	1	16.95	5	16.87	16.85	-4	727	-0.55%
2021/09/06	1	17.75	1	18.00	17.75	0	774	0.00%
2021/08/06	5	19.65	0	0.00	19.35	5	997	0.50%
2021/08/02	1	19.15	0	0.00	19.15	1	992	0.10%
2021/07/26	0	0.00	1	20.20	21.05	-1	1,021	-0.10%
2021/07/23	14	20.87	11	20.65	20.35	3	974	0.31%
2021/07/22	1	19.95	0	0.00	19.65	1	960	0.10%
2021/07/15	0	0.00	4	19.25	19.40	-4	1,237	-0.32%
2021/07/14	4	19.85	0	0.00	19.50	4	1,241	0.32%
2021/06/18	0	0.00	0	19.80	19.70	0	1,621	0.00%
2021/06/02	0	0.00	3	20.10	20.00	-3	1,790	-0.17%
2021/06/01	3	20.28	0	0.00	20.05	3	1,687	0.18%
2021/05/21	1	18.00	0	0.00	18.00	1	1,678	0.06%
2021/05/14	4	17.30	4	17.20	17.30	0	1,724	0.00%
2021/05/11	10	19.10	10	19.63	19.10	0	1,660	0.00%
2021/05/04	5	19.75	5	21.47	20.45	0	1,627	0.00%
2021/05/03	11	21.80	11	22.49	21.80	0	1,607	0.00%
2021/04/29	5	22.90	5	23.12	22.90	0	1,598	0.00%
2021/04/20	0	0.00	3	24.27	24.25	-3	1,312	-0.23%
2021/04/19	3	24.33	0	0.00	24.00	3	1,310	0.23%
2021/04/16	1	25.20	12	25.30	25.20	-11	1,271	-0.87%
2021/04/07	0	0.00	1	25.20	25.20	-1	1,139	-0.09%
2021/04/06	0	0.00	13	25.51	25.25	-13	1,131	-1.15%
2021/04/01	14	25.33	0	0.00	25.25	14	1,108	1.26%
2021/03/23	3	23.90	3	23.97	23.90	0	971	0.00%
2021/03/11	12	23.75	38	23.89	23.75	-26	1,011	-2.57%
2021/03/10	26	24.50	0	0.00	24.50	26	996	2.61%
2021/03/08	8	22.25	8	22.34	22.25	0	1,162	0.00%
2021/03/02	3	23.10	3	23.20	23.10	0	1,222	0.00%
2021/02/24	3	23.50	3	23.65	23.50	0	1,290	0.00%
2021/02/19	0	0.00	2	23.90	24.20	-2	1,326	-0.15%
2021/02/01	4	22.20	4	21.73	22.20	0	1,527	0.00%
2021/01/28	1	22.00	0	0.00	22.00	1	1,617	0.06%
2021/01/26	1	23.05	0	0.00	22.20	1	1,626	0.06%
2021/01/20	3	22.35	3	23.73	22.35	0	1,622	0.00%
2021/01/15	3	23.70	3	24.72	23.70	0	1,616	0.00%
2021/01/08	3	25.40	3	25.80	25.40	0	1,676	0.00%
2021/01/06	4	26.80	0	0.00	26.50	4	1,663	0.24%
2020/12/30	1	26.35	0	0.00	26.30	1	1,696	0.06%
2020/12/11	11	26.30	11	26.85	26.30	0	1,985	0.00%
2020/12/10	14	27.10	14	27.52	27.10	0	2,064	0.00%
2020/12/09	4	27.90	8	28.10	27.80	-4	2,183	-0.18%
2020/12/08	4	28.05	4	28.10	28.05	0	2,223	0.00%
2020/12/07	21	28.15	21	28.43	28.15	0	2,292	0.00%
2020/12/04	4	28.85	1	29.50	28.75	3	2,314	0.13%
2020/12/03	125	31.10	133	29.33	29.30	-8	2,294	-0.35%	大買/大賣/
2020/12/01	12	27.70	12	27.81	27.70	0	2,160	0.00%
2020/11/27	0	0.00	1	28.80	28.80	-1	2,428	-0.04%
2020/11/26	1	28.50	0	0.00	28.60	1	2,423	0.04%
2020/11/20	2	29.05	0	0.00	28.70	2	2,430	0.08%
2020/11/19	0	0.00	12	28.16	28.20	-12	2,408	-0.50%
2020/11/18	4	28.00	4	27.90	28.35	0	2,416	0.00%
2020/11/17	6	28.07	2	28.30	28.15	4	2,480	0.16%
2020/11/10	0	0.00	1	26.20	26.20	-1	2,921	-0.03%
2020/11/09	1	27.25	3	27.20	27.10	-2	3,255	-0.06%
2020/11/06	3	26.80	0	0.00	26.35	3	3,287	0.09%
2020/10/22	10	26.70	10	26.73	26.70	0	3,745	0.00%
2020/10/21	1	27.00	1	26.85	26.85	0	3,899	0.00%
2020/10/13	4	26.00	4	25.90	26.00	0	4,610	0.00%
2020/10/12	23	26.15	23	26.39	26.15	0	4,650	0.00%
2020/09/30	0	0.00	2	26.65	26.80	-2	4,936	-0.04%
2020/09/29	3	26.70	5	26.75	26.70	-2	5,026	-0.04%
2020/09/25	4	26.80	0	0.00	26.25	4	5,952	0.07%
2020/09/24	4	27.35	0	0.00	27.35	4	6,373	0.06%
2020/09/21	5	29.10	5	29.62	29.10	0	7,095	0.00%
2020/09/15	0	0.00	10	31.53	30.65	-10	7,208	-0.14%
2020/09/14	25	31.65	33	30.56	30.70	-8	7,299	-0.11%
2020/09/11	18	30.55	0	0.00	30.25	18	7,170	0.25%
2020/09/07	10	30.00	10	29.70	28.85	0	7,080	0.00%
2020/09/03	23	30.10	31	30.27	30.10	-8	7,016	-0.11%
2020/08/27	12	27.40	12	27.65	27.40	0	6,824	0.00%
2020/08/24	7	27.45	7	27.15	27.45	0	6,819	0.00%
2020/08/21	1	27.75	1	26.75	27.75	0	6,827	0.00%
2020/08/20	1	26.30	4	27.08	25.80	-3	6,782	-0.04%
2020/08/19	89	28.81	79	29.94	28.60	10	6,700	0.15%
2020/08/18	13	30.85	13	31.25	30.85	0	6,735	0.00%
2020/08/17	1	32.70	2	32.68	31.55	-1	6,751	-0.01%
2020/08/14	3	32.25	1	31.90	31.80	2	6,747	0.03%
2020/08/13	5	32.41	14	32.44	33.05	-9	6,606	-0.14%
2020/08/12	0	0.00	5	27.45	30.10	-5	6,279	-0.08%
2020/08/10	4	27.85	0	0.00	27.75	4	6,268	0.06%
2020/08/06	15	28.20	15	28.56	28.20	0	6,313	0.00%
2020/08/04	14	28.80	16	28.13	28.85	-2	6,458	-0.03%
2020/08/03	1	27.95	0	0.00	28.20	1	6,424	0.02%
2020/07/31	0	0.00	2	28.18	28.35	-2	6,419	-0.03%
2020/07/30	2	27.55	2	27.88	27.75	0	6,375	0.00%
2020/07/29	2	26.88	2	26.73	27.30	0	6,357	0.00%
2020/07/28	7	26.91	6	26.62	26.60	1	6,282	0.02%
2020/07/27	15	31.61	5	32.20	28.85	10	6,184	0.16%
2020/07/24	16	32.48	8	32.66	31.80	8	6,070	0.13%
2020/07/23	4	30.99	4	31.28	31.20	0	5,660	0.00%
2020/07/22	5	32.09	10	32.04	31.75	-5	5,608	-0.09%
2020/07/21	0	0.00	1	31.00	31.75	-1	5,490	-0.02%
2020/07/20	3	28.50	3	29.50	30.20	0	5,490	0.00%
2020/07/16	1	28.40	1	29.05	30.55	0	5,427	0.00%
2020/07/14	3	31.07	0	0.00	30.75	3	5,345	0.06%
2020/07/10	1	31.50	1	31.90	31.50	0	5,255	0.00%
2020/07/09	8	34.76	1	34.80	34.00	7	5,149	0.14%
2020/07/08	1	34.60	5	35.15	35.25	-4	5,049	-0.08%
2020/07/07	17	36.59	6	36.16	35.35	11	4,966	0.22%
2020/07/06	8	34.55	153	34.60	35.30	-145	4,304	-3.37%	大賣/鉅額交易
2020/07/03	155	32.07	38	30.38	32.10	117	4,067	2.88%	大買/鉅額交易
2020/07/02	38	28.85	1	29.20	29.20	37	3,614	1.02%
2020/06/30	4	24.43	4	24.25	24.25	0	2,928	0.00%
2020/06/24	0	0.00	8	23.75	23.30	-8	2,747	-0.29%
2020/06/23	11	23.05	11	23.10	23.05	0	2,692	0.00%
2020/06/22	0	0.00	7	24.35	23.45	-7	2,670	-0.26%
2020/06/19	7	24.27	0	0.00	24.35	7	2,548	0.27%
2020/06/17	0	0.00	2	22.15	22.10	-2	2,350	-0.09%
2020/06/16	2	22.10	2	21.55	22.15	0	2,328	0.00%
2020/06/15	2	22.10	0	0.00	21.30	2	2,314	0.09%
2020/06/08	3	22.90	0	0.00	22.65	3	2,335	0.13%
2020/06/05	4	23.65	4	23.65	23.65	0	2,302	0.00%
2020/06/01	5	23.55	0	0.00	23.55	5	2,205	0.23%
2020/05/22	1	24.10	24	23.54	23.50	-23	1,933	-1.19%
2020/05/21	23	23.90	0	0.00	23.90	23	1,837	1.25%
2020/05/12	1	22.90	4	23.61	23.80	-3	1,517	-0.20%
2020/05/11	3	22.30	0	0.00	22.40	3	1,391	0.22%
2020/05/05	1	19.70	1	20.00	19.80	0	1,278	0.00%
2020/04/30	1	19.30	1	19.45	19.15	0	1,273	0.00%
2020/04/29	1	18.70	1	18.85	18.90	0	1,251	0.00%
2020/04/21	0	15.55	0	0.00	15.00	0	1,177	0.00%
2020/04/09	0	0.00	1	14.60	14.80	-1	1,574	-0.06%
2020/04/08	1	14.45	0	0.00	14.45	1	1,647	0.06%
2020/03/25	1	11.20	0	0.00	11.20	1	2,075	0.05%
2020/03/12	4	17.75	2	18.30	17.30	2	2,114	0.09%
2020/02/20	0	0.00	1	21.40	21.25	-1	2,202	-0.05%
2020/02/19	56	21.50	55	21.48	21.35	1	2,210	0.05%
2020/02/18	1	20.80	0	0.00	20.75	1	2,194	0.05%
2020/02/13	1	21.40	1	21.90	21.10	0	2,263	0.00%
2020/02/10	1	19.65	1	20.00	20.50	0	2,299	0.00%
2020/02/04	0	0.00	4	20.58	21.10	-4	2,567	-0.16%
2020/02/03	1	19.55	0	0.00	19.70	1	2,565	0.04%
2020/01/31	1	20.50	2	21.15	21.45	-1	2,600	-0.04%
2020/01/30	1	22.70	2	22.80	22.35	-1	2,811	-0.04%
2020/01/20	3	24.80	3	24.50	24.80	0	2,962	0.00%
2020/01/17	8	24.71	7	24.99	24.70	1	3,082	0.03%
2020/01/16	1	25.20	0	0.00	25.00	1	3,070	0.03%
2020/01/15	18	25.35	30	25.33	25.35	-12	3,060	-0.39%
2020/01/14	13	25.45	0	0.00	25.65	13	3,036	0.43%
2020/01/13	4	24.70	4	24.13	24.65	0	2,964	0.00%
2020/01/10	3	24.15	3	24.45	24.15	0	2,959	0.00%
2020/01/09	0	0.00	3	24.45	24.35	-3	3,019	-0.10%
2020/01/08	1	24.20	1	25.00	24.20	0	3,003	0.00%
2020/01/07	2	25.85	36	25.48	25.20	-34	2,965	-1.15%
2020/01/06	34	25.80	3	25.80	25.50	31	2,817	1.10%
2020/01/03	2	25.95	4	26.20	25.05	-2	2,734	-0.07%
2019/12/31	9	25.18	7	24.99	25.55	2	2,553	0.08%
2019/12/30	2	23.95	2	24.15	23.90	0	2,237	0.00%
2019/12/26	2	23.65	0	0.00	23.50	2	2,256	0.09%
2019/12/24	0	0.00	2	23.85	23.25	-2	2,250	-0.09%
2019/12/23	1	23.25	1	23.80	23.20	0	2,242	0.00%
2019/12/20	1	23.30	6	23.25	23.35	-5	2,311	-0.22%
2019/12/19	6	23.88	1	23.80	23.40	5	2,438	0.21%
2019/12/18	3	23.05	3	23.10	23.05	0	2,398	0.00%
2019/12/17	1	23.50	1	23.40	23.25	0	2,384	0.00%
2019/12/13	24	23.20	24	23.12	23.20	0	2,367	0.00%
2019/12/12	18	23.25	27	24.12	23.25	-9	2,349	-0.38%
2019/12/11	13	24.97	3	25.00	24.00	10	2,311	0.43%
2019/12/03	0	0.00	1	24.10	24.05	-1	2,179	-0.05%
2019/12/02	6	23.59	5	23.88	23.60	1	2,178	0.05%
2019/11/27	17	24.44	17	23.74	24.35	0	2,183	0.00%
2019/11/26	2	23.90	2	24.13	23.90	0	2,162	0.00%
2019/11/20	4	24.91	4	24.73	24.80	0	2,110	0.00%
2019/11/19	7	25.71	5	25.84	25.50	2	2,120	0.09%
2019/11/14	9	24.60	10	24.75	24.60	-1	2,032	-0.05%
2019/11/13	2	24.75	1	24.30	25.10	1	2,016	0.05%
2019/11/11	4	23.60	15	23.97	23.45	-11	1,949	-0.56%
2019/11/08	22	24.97	17	24.42	24.95	5	1,925	0.26%
2019/11/07	0	0.00	6	24.35	24.50	-6	1,905	-0.31%
2019/11/06	65	25.15	75	25.77	25.15	-10	1,866	-0.54%
2019/11/05	1	26.40	0	0.00	26.35	1	1,813	0.06%
2019/11/04	10	27.74	0	0.00	27.60	10	1,767	0.57%
2019/11/01	14	26.29	13	25.65	27.45	1	1,654	0.06%
2019/10/31	6	25.60	7	25.82	25.60	-1	1,565	-0.06%
2019/10/30	1	25.85	2	26.13	26.40	-1	1,532	-0.07%
2019/10/29	16	27.08	105	26.30	25.85	-89	1,464	-6.08%	大賣/
2019/10/28	104	25.44	24	23.95	25.95	80	1,234	6.48%	大買/
2019/10/25	24	23.84	2	23.55	23.60	22	1,054	2.09%
2019/10/24	2	22.33	0	0.00	22.30	2	925	0.22%
2019/10/23	0	0.00	1	22.40	22.30	-1	939	-0.11%
2019/10/22	1	22.85	2	23.10	22.55	-1	940	-0.11%
2019/10/18	1	22.55	23	22.80	22.60	-22	947	-2.32%
2019/10/17	23	23.15	2	22.93	23.10	21	928	2.26%
2019/10/15	0	0.00	1	21.85	21.80	-1	848	-0.12%
2019/10/14	1	21.35	1	21.90	21.40	0	846	0.00%
2019/10/09	1	21.15	0	0.00	21.10	1	845	0.12%
2019/10/08	0	0.00	1	21.80	21.50	-1	844	-0.12%
2019/10/07	1	22.15	0	0.00	21.75	1	845	0.12%
2019/10/03	0	0.00	15	22.05	22.75	-15	849	-1.77%
2019/10/02	16	22.93	2	22.73	22.60	14	843	1.66%
2019/10/01	1	21.70	0	0.00	21.65	1	835	0.12%
2019/09/25	2	22.83	48	23.00	22.30	-46	787	-5.84%
2019/09/24	50	22.73	2	22.58	22.75	48	705	6.80%
2019/08/23	2	20.70	2	20.93	20.70	0	624	0.00%
2019/07/29	0	0.00	2	22.95	22.40	-2	596	-0.34%
2019/07/23	3	23.02	1	22.65	22.75	2	572	0.35%
2019/07/22	1	22.00	0	0.00	21.85	1	558	0.18%
2019/07/10	0	0.00	5	22.77	22.15	-5	602	-0.83%
2019/07/08	5	22.36	2	22.65	22.25	3	614	0.49%
2019/07/05	2	23.05	0	0.00	22.70	2	606	0.33%
2019/06/19	1	21.40	0	0.00	21.20	1	658	0.15%
2019/06/17	0	0.00	15	21.75	21.20	-15	710	-2.11%
2019/06/14	15	21.73	0	0.00	21.75	15	698	2.15%
2019/05/27	1	19.30	1	18.70	18.95	0	963	0.00%
2019/05/24	2	18.90	2	18.75	18.90	0	1,039	0.00%
2019/05/17	6	19.50	6	20.08	19.50	0	1,411	0.00%
2019/04/22	8	25.10	8	24.63	25.10	0	1,436	0.00%
2019/04/16	8	26.01	8	25.43	25.80	0	1,506	0.00%
2019/03/22	3	26.50	3	27.02	26.50	0	1,647	0.00%
2019/03/12	2	27.20	2	27.20	27.20	0	1,647	0.00%
2019/03/11	0	28.00	0	0.00	27.45	0	1,661	0.00%
2019/03/06	10	27.65	10	27.22	27.65	0	1,588	0.00%
2019/02/27	1	28.40	3	27.73	28.10	-2	1,531	-0.13%
2019/02/26	3	28.85	4	28.89	28.10	-1	1,509	-0.07%
2019/02/25	5	28.11	8	28.01	28.50	-3	1,456	-0.21%
2019/02/22	6	27.56	12	27.22	27.15	-6	1,379	-0.44%
2019/02/21	16	26.96	29	26.58	27.15	-13	1,278	-1.02%
2019/02/20	24	24.88	0	0.00	24.95	24	1,096	2.19%
2019/02/11	1	23.05	1	22.65	22.95	0	1,045	0.00%
2019/01/28	3	22.97	3	23.00	22.60	0	1,031	0.00%
2019/01/25	0	0.00	2	21.85	21.85	-2	1,010	-0.20%
2019/01/21	2	21.80	2	21.75	21.80	0	1,011	0.00%
2019/01/17	5	22.25	5	22.30	22.25	0	1,015	0.00%
2019/01/14	2	22.25	2	22.20	22.25	0	986	0.00%
2019/01/11	25	22.65	25	22.92	22.65	0	980	0.00%
2019/01/10	0	0.00	1	23.15	23.45	-1	962	-0.10%
2019/01/09	3	23.90	2	23.60	22.90	1	942	0.11%
2019/01/08	0	0.00	5	23.75	23.50	-5	895	-0.56%
2019/01/07	9	24.42	4	24.65	23.90	5	880	0.57%
2019/01/04	90	23.31	90	23.26	23.00	0	827	0.00%
2019/01/03	4	23.05	15	23.41	23.00	-11	812	-1.35%
2019/01/02	15	23.54	4	23.25	23.55	11	771	1.43%
2018/12/17	0	0.00	1	21.10	20.95	-1	588	-0.17%
2018/12/14	1	21.35	4	21.65	21.35	-3	584	-0.51%
2018/12/13	4	22.15	0	0.00	21.75	4	577	0.69%
2018/12/11	0	0.00	6	20.50	20.45	-6	540	-1.11%
2018/12/10	26	21.35	23	21.30	20.45	3	536	0.56%
2018/12/07	3	20.57	0	0.00	21.10	3	496	0.60%
2018/12/05	0	0.00	3	23.50	21.40	-3	454	-0.66%
2018/12/04	3	21.70	0	0.00	21.50	3	409	0.73%
2018/11/28	1	18.85	0	0.00	19.30	1	370	0.27%
2018/11/09	12	18.50	12	18.07	18.15	0	377	0.00%
2018/10/08	0	0.00	1	19.70	19.80	-1	379	-0.26%
2018/09/11	1	19.95	1	19.65	19.95	0	654	0.00%
2018/08/20	2	20.60	2	21.75	20.60	0	1,355	0.00%
2018/07/25	0	0.00	0.2	25.80	25.75	-0.2	1,366	-0.01%
2018/07/19	1	26.65	2	26.45	26.65	-1	1,375	-0.07%
2018/07/18	1	27.75	0	0.00	26.40	1	1,374	0.07%
2018/07/12	0	0.00	0.2	25.95	25.70	-0.2	1,321	-0.01%
2018/07/02	0	0.00	3	28.83	27.50	-3	1,337	-0.22%
2018/06/29	3	27.60	0	0.00	28.20	3	1,264	0.24%
2018/06/25	5	27.10	5	26.60	26.50	0	1,316	0.00%
2018/06/12	12	32.00	12	31.92	30.60	0	1,302	0.00%
2018/06/11	0	0.00	7	30.18	30.05	-7	1,241	-0.56%
2018/06/08	13	31.27	6	31.14	30.70	7	1,223	0.57%
2018/06/07	0	0.00	2	29.70	29.45	-2	1,097	-0.18%
2018/06/04	3	30.60	12	29.13	30.60	-9	993	-0.91%
2018/06/01	11	28.05	0	0.00	28.05	11	854	1.29%
2018/05/28	5	25.60	5	26.67	27.05	0	769	0.00%
2018/05/25	0	0.00	1	24.45	24.60	-1	740	-0.14%
2018/05/24	1	24.35	0	0.00	24.55	1	742	0.13%
2018/05/03	0	0.00	8	24.07	24.10	-8	982	-0.81%
2018/04/30	1	23.75	0	0.00	23.90	1	1,034	0.10%
2018/04/27	5	23.84	0	0.00	23.70	5	1,038	0.48%
2018/04/26	1	24.70	0	0.00	24.40	1	1,029	0.10%
2018/04/25	2	26.00	0	0.00	26.05	2	1,025	0.19%
2018/04/17	1	26.75	0	0.00	26.75	1	1,084	0.09%
2018/03/28	1	30.25	16	30.51	30.80	-15	1,362	-1.10%
2018/03/27	15	30.55	0	0.00	30.55	15	1,417	1.06%
2018/03/08	0	0.00	2	29.70	29.70	-2	2,010	-0.10%
2018/03/07	0	0.00	1	28.70	28.70	-1	2,309	-0.04%
2018/02/27	5	30.16	5	30.03	29.70	0	2,961	0.00%
2018/02/23	3	29.55	0	0.00	29.50	3	2,959	0.10%
2018/02/09	2	28.83	0	0.00	28.85	2	2,928	0.07%
2018/02/06	0	0.00	5	33.47	30.65	-5	2,903	-0.17%
2018/02/02	7	35.19	1	34.90	34.90	6	2,883	0.21%
2018/02/01	0	0.00	2	36.18	36.05	-2	2,876	-0.07%
2018/01/31	0	0.00	5	35.65	36.60	-5	2,849	-0.18%
2018/01/30	5	36.60	0	0.00	35.35	5	2,811	0.18%
2018/01/26	1	34.75	1	35.65	35.15	0	2,757	0.00%
2018/01/24	0	0.00	9	33.52	34.10	-9	2,698	-0.33%
2018/01/23	1	32.75	2	32.95	32.90	-1	2,689	-0.04%
2018/01/22	4	32.61	0	0.00	32.70	4	2,691	0.15%
2018/01/18	2	33.30	0	0.00	33.25	2	2,687	0.07%
2018/01/17	1	33.45	0	0.00	33.45	1	2,684	0.04%
2018/01/16	0	0.00	1	33.95	33.75	-1	2,679	-0.04%
2018/01/12	4	33.19	1	33.20	33.20	3	2,666	0.11%
2018/01/11	10	32.24	14	33.49	33.65	-4	2,656	-0.15%
2018/01/10	5	33.17	0	0.00	32.65	5	2,618	0.19%
2018/01/05	0	0.00	5	35.43	34.90	-5	2,605	-0.19%
2018/01/04	0	0.00	19	35.11	35.10	-19	2,596	-0.73%
2018/01/03	9	34.46	1	35.35	34.15	8	2,574	0.31%
2018/01/02	4	34.83	0	0.00	34.80	4	2,556	0.16%