華星光 (4979)-元大-新竹券商分點個股進出

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
118.0
漲跌
▼2.0
漲幅
-1.67%
成交量
2,723張
產業
上櫃通信網路類股
374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－元大-新竹券商分點個股進出

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

元大-新竹券商分點個股進出
元大-新竹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
2024/05/06	3	121.00	0	0.00	118.00	3	6,449	0.05%
2024/05/03	0	0.00	5	120.00	120.00	-5	6,445	-0.08%
2024/05/02	4	120.00	0	0.00	118.00	4	6,453	0.06%
2024/04/30	0	121.50	0	0.00	121.50	0	6,500	0.00%
2024/04/29	1	116.00	2	118.75	120.00	-1	6,604	-0.02%
2024/04/26	0	117.50	3	116.33	115.00	-3	6,617	-0.05%
2024/04/25	4	114.75	0	0.00	114.00	4	6,690	0.06%
2024/04/23	0	0.00	1	111.00	112.50	-1	7,059	-0.01%
2024/04/22	0	114.00	5	112.00	111.00	-5	7,104	-0.07%
2024/04/19	5	117.50	0	117.50	118.00	5	7,153	0.07%
2024/04/18	3	118.00	2	121.25	122.00	1	7,281	0.01%
2024/04/17	1	118.00	0	0.00	118.50	1	7,544	0.01%
2024/04/16	1	109.11	4	109.75	108.00	-3	7,667	-0.04%
2024/04/15	1	126.47	2	119.75	119.50	-1	7,601	-0.01%
2024/04/12	1	127.50	0	0.00	126.50	1	7,661	0.01%
2024/04/11	5.1	127.84	2	127.50	126.50	3.1	7,811	0.04%
2024/04/10	3	128.83	6	127.92	131.00	-3	7,845	-0.04%
2024/04/08	1	125.49	0	0.00	123.50	1	7,997	0.01%
2024/04/03	2	129.99	0	0.00	127.00	2	8,132	0.02%
2024/04/02	3	129.99	0	0.00	130.50	3	8,341	0.04%
2024/04/01	11	125.45	14	125.96	129.00	-3	8,479	-0.04%
2024/03/29	8	122.44	10	125.00	124.00	-2	8,603	-0.02%
2024/03/28	10	121.55	6	122.08	122.00	4	8,650	0.05%
2024/03/27	6	120.59	15	120.73	120.50	-9	8,756	-0.10%
2024/03/26	6.1	131.01	2.5	131.74	130.00	3.6	8,752	0.04%
2024/03/25	1	142.50	1	143.50	144.00	0	8,709	0.00%
2024/03/22	1	138.50	0	0.00	139.00	1	8,783	0.01%
2024/03/21	12	139.00	1	141.50	138.00	11	8,806	0.13%
2024/03/20	0	143.00	1	143.49	141.00	-1	8,816	-0.01%
2024/03/19	0	0.00	3	149.50	147.00	-3	8,862	-0.03%
2024/03/18	0	148.50	0	148.50	148.00	0	8,978	0.00%
2024/03/15	8	147.06	2	147.00	148.50	6	9,251	0.06%
2024/03/14	6	151.24	14	148.79	147.50	-8	9,831	-0.08%
2024/03/13	21.1	160.46	10	158.50	151.50	11.1	10,057	0.11%
2024/03/12	3	155.17	1	154.50	154.50	2	9,991	0.02%
2024/03/11	5	150.20	6	152.00	154.50	-1	10,105	-0.01%
2024/03/08	6.1	147.60	2.1	148.29	148.50	4	10,127	0.04%
2024/03/07	5.1	160.07	8.2	162.17	155.00	-3.1	10,062	-0.03%
2024/03/06	5	159.00	2	158.75	158.00	3	10,002	0.03%
2024/03/05	11	163.50	4	163.63	162.00	7	10,160	0.07%
2024/03/04	4	162.63	6.1	162.58	164.50	-2.1	10,361	-0.02%
2024/03/01	1	158.50	5	158.00	156.00	-4	10,240	-0.04%
2024/02/29	10	155.15	5.1	154.63	156.00	4.9	10,254	0.05%
2024/02/27	20.1	158.42	10	160.75	157.00	10.1	10,264	0.10%
2024/02/26	7	169.50	10	169.15	169.00	-3	10,059	-0.03%
2024/02/23	19.1	168.70	26.5	165.37	165.00	-7.4	9,991	-0.07%
2024/02/22	27.1	164.11	14.1	163.28	162.50	13	10,087	0.13%
2024/02/21	38	169.75	60	167.75	164.50	-22	9,981	-0.22%
2024/02/20	46	160.84	38	161.37	161.00	8	9,819	0.08%
2024/02/19	10	155.25	10.1	154.04	155.00	-0.1	9,389	0.00%
2024/02/16	8	150.69	2	150.75	151.00	6	9,275	0.06%
2024/02/15	11	152.36	13	149.31	149.50	-2	9,195	-0.02%
2024/02/05	0	0.00	2	145.50	144.50	-2	9,111	-0.02%
2024/02/02	2	145.51	2	149.50	145.00	0	9,144	0.00%
2024/02/01	0	0.00	0.2	145.00	146.00	-0.2	9,201	0.00%
2024/01/31	1	143.50	1	144.00	144.00	0	9,189	0.00%
2024/01/30	1.1	143.97	4	144.25	143.50	-2.9	9,159	-0.03%
2024/01/29	3	141.67	1	141.50	141.50	2	9,156	0.02%
2024/01/26	7.1	139.43	1	140.00	140.00	6.1	9,187	0.07%
2024/01/25	0.1	141.00	0	0.00	140.00	0.1	9,200	0.00%
2024/01/24	2.1	146.45	2	145.00	143.00	0.1	9,279	0.00%
2024/01/23	9.1	148.04	8	144.44	145.50	1.1	9,467	0.01%
2024/01/22	3	140.67	2	141.50	142.50	1	9,501	0.01%
2024/01/19	3.2	140.47	4	139.38	139.00	-0.8	9,717	-0.01%
2024/01/18	5.1	138.19	4.8	148.60	138.50	0.3	9,821	0.00%
2024/01/17	3.1	151.37	4	151.38	150.00	-0.9	9,799	-0.01%
2024/01/16	4	150.63	3	150.67	149.50	1	10,251	0.01%
2024/01/15	4.9	152.25	7	152.86	151.00	-2.1	10,264	-0.02%
2024/01/12	14.5	152.37	9	152.61	151.00	5.5	10,324	0.05%
2024/01/11	5	150.50	7.2	152.71	155.00	-2.1	10,410	-0.02%
2024/01/10	3	139.52	7	143.29	143.50	-4	10,287	-0.04%
2024/01/09	4	139.50	0	0.00	138.50	4	10,458	0.04%
2024/01/08	4.1	144.24	8.1	144.22	141.00	-4	10,711	-0.04%
2024/01/05	7.1	145.73	1	142.50	143.00	6.1	11,319	0.05%
2024/01/04	2	140.75	0.1	140.47	141.00	1.9	11,466	0.02%
2024/01/03	0	0.00	0.1	140.50	139.00	-0.1	11,586	0.00%
2024/01/02	3	141.99	2.4	139.79	140.50	0.7	11,620	0.01%
2023/12/29	5.1	143.60	3	143.33	144.00	2.1	11,662	0.02%
2023/12/28	6.2	157.58	19.1	148.96	146.00	-12.9	11,708	-0.11%
2023/12/27	18.5	160.03	7	162.07	157.00	11.5	11,662	0.10%
2023/12/26	8.2	159.31	8	164.13	165.00	0.2	11,805	0.00%
2023/12/25	3	165.80	1	165.78	162.00	2.1	11,891	0.02%
2023/12/22	15.1	169.43	8	171.81	168.50	7.1	12,316	0.06%
2023/12/21	5.3	172.69	5	171.50	174.00	0.2	12,485	0.00%
2023/12/20	29	172.47	35.6	173.65	172.50	-6.6	12,573	-0.05%
2023/12/19	0	165.00	10	166.10	167.00	-10	12,762	-0.08%
2023/12/18	7.1	159.57	1	161.00	161.00	6.1	13,028	0.05%
2023/12/15	5.1	163.26	6	163.17	163.00	-0.9	13,440	-0.01%
2023/12/14	1	168.50	0	0.00	166.50	1	14,011	0.01%
2023/12/13	34	167.59	37	168.58	165.50	-3	14,488	-0.02%
2023/12/12	27	172.48	12.4	173.59	169.50	14.6	14,375	0.10%
2023/12/11	53	185.15	61.1	183.50	178.50	-8.1	14,695	-0.06%
2023/12/08	45.4	178.46	30	175.54	177.50	15.4	14,104	0.11%
2023/12/07	7	171.43	9	171.33	172.00	-2	13,825	-0.01%
2023/12/06	12	172.16	13	173.35	172.00	-1	13,774	-0.01%
2023/12/05	1	172.94	8	170.95	174.50	-7	13,622	-0.05%
2023/12/04	10	172.20	6	171.67	170.50	4	13,532	0.03%
2023/12/01	5.1	170.21	5.4	170.07	171.00	-0.3	13,401	0.00%
2023/11/30	2	172.75	9	173.00	174.00	-7	13,284	-0.05%
2023/11/29	25.2	169.12	32	167.31	167.00	-6.8	13,092	-0.05%
2023/11/28	4	158.25	5	157.30	158.00	-1	12,814	-0.01%
2023/11/27	2	159.25	2	157.50	158.50	0	12,786	0.00%
2023/11/24	2	163.25	1	161.00	161.00	1	12,997	0.01%
2023/11/22	7.2	166.03	4	168.00	165.50	3.2	13,298	0.02%
2023/11/21	30	172.56	29.1	171.32	170.00	0.9	13,415	0.01%
2023/11/20	3	160.83	2	159.50	158.50	1	13,478	0.01%
2023/11/17	13.2	160.82	7.4	160.42	160.00	5.7	13,757	0.04%
2023/11/16	7	170.78	5	171.30	170.00	2	13,955	0.01%
2023/11/15	3	171.49	3	172.50	171.00	0	13,951	0.00%
2023/11/13	0	166.90	7	169.29	174.00	-7	13,897	-0.05%
2023/11/10	2	171.75	0	0.00	172.00	2	13,881	0.01%
2023/11/09	1.1	172.25	2	170.01	181.50	-0.9	13,838	-0.01%
2023/11/08	4	182.75	3	182.00	185.00	1	13,719	0.01%
2023/11/07	2	176.75	1	177.99	178.00	1	13,695	0.01%
2023/11/06	2	176.00	21	172.69	176.00	-19	13,672	-0.14%
2023/11/03	13	172.58	0	171.29	168.50	13	13,643	0.10%
2023/11/02	14	167.43	0	0.00	168.00	14	13,617	0.10%
2023/11/01	6	166.75	7	158.21	166.00	-1	13,635	-0.01%
2023/10/31	22	156.91	23	157.04	153.50	-1	13,517	-0.01%
2023/10/30	20	159.42	18	157.28	160.00	2	13,589	0.01%
2023/10/27	24	158.85	28	155.61	156.00	-4	13,992	-0.03%
2023/10/26	8	152.62	5	155.30	152.50	3	14,340	0.02%
2023/10/25	35	154.83	34	153.15	152.50	1	14,533	0.01%
2023/10/24	42	161.58	48	158.84	158.00	-6	14,860	-0.04%
2023/10/23	4	152.50	5	153.10	154.00	-1	14,338	-0.01%
2023/10/20	2.1	151.44	5	151.20	152.50	-2.9	14,326	-0.02%
2023/10/19	45	153.80	59	157.21	155.50	-14	14,217	-0.10%
2023/10/18	25	154.24	13	150.46	156.00	12	13,995	0.09%
2023/10/17	58	158.84	61.1	159.77	152.50	-3.1	13,801	-0.02%
2023/10/16	36	156.79	36	154.90	156.50	0	13,476	0.00%
2023/10/13	87.1	157.15	104	154.93	151.50	-17	13,271	-0.13%	大賣/
2023/10/12	50	148.69	11	153.00	153.00	39	12,622	0.31%
2023/10/11	2	138.50	4	140.63	139.50	-2	12,368	-0.02%
2023/10/06	0	0.00	3	139.83	138.50	-3	12,263	-0.02%
2023/10/05	2	141.75	2	142.25	138.50	0	12,195	0.00%
2023/10/04	1	136.50	2	141.00	141.50	-1	12,040	-0.01%
2023/10/03	21	141.29	82	140.12	137.00	-61	12,275	-0.50%
2023/10/02	17	144.91	26	139.15	138.00	-9	12,863	-0.07%
2023/09/28	60	143.22	66	143.83	143.00	-6	13,267	-0.05%
2023/09/27	97	141.36	82	143.81	144.00	15	13,517	0.11%
2023/09/26	87.1	134.02	76	134.57	134.50	11.1	13,603	0.08%
2023/09/25	42	131.63	50	131.70	133.00	-8	13,526	-0.06%
2023/09/22	25.2	131.33	20	129.75	133.00	5.1	13,849	0.04%
2023/09/21	31	125.11	25.1	126.40	125.50	6	14,184	0.04%
2023/09/20	56	129.79	26.1	129.08	131.00	29.9	14,044	0.21%
2023/09/19	14.2	134.56	91.1	132.13	128.00	-76.9	13,901	-0.55%
2023/09/18	21.1	146.28	15	145.80	142.00	6.1	13,496	0.04%
2023/09/15	3.1	157.50	0	0.00	157.50	3.1	13,461	0.02%
2023/09/14	25.5	177.08	30	176.85	175.00	-4.5	13,913	-0.03%
2023/09/13	0	172.50	0.1	169.00	175.00	-0.1	13,586	0.00%
2023/09/11	0.1	163.00	0	0.00	162.50	0.1	14,403	0.00%
2023/09/07	0.1	164.00	0	0.00	163.50	0.1	15,290	0.00%
2023/09/05	0	0.00	7	166.00	167.00	-7	16,290	-0.04%
2023/09/04	0	0.00	6	162.00	168.00	-6	16,634	-0.04%
2023/08/30	12	157.75	9	159.28	157.00	3	18,058	0.02%
2023/08/29	16	158.63	18	157.17	160.00	-2	18,805	-0.01%
2023/08/28	2	152.49	8	147.56	150.00	-6	19,221	-0.03%
2023/08/25	0	162.75	0	0.00	157.00	0	19,358	0.00%
2023/08/24	41	177.96	37.1	172.33	174.00	3.9	19,910	0.02%
2023/08/23	16.1	166.07	5	167.51	166.00	11.1	20,112	0.06%
2023/08/22	10	169.69	8	172.19	160.00	2	20,234	0.01%
2023/08/21	0	0.00	0	166.93	167.00	0	19,873	0.00%
2023/08/18	1	171.00	0	0.00	159.00	1	19,897	0.01%
2023/08/17	0	0.00	0	171.75	173.50	0	20,017	0.00%
2023/08/16	0	0.00	0.2	161.19	167.00	-0.2	20,088	0.00%
2023/08/15	2	160.00	0	153.00	158.50	2	20,242	0.01%
2023/08/11	9	140.50	1	139.01	141.00	8	20,308	0.04%
2023/08/10	0	133.50	0	0.00	133.50	0	20,358	0.00%
2023/08/08	0	145.50	0	0.00	148.00	0	20,561	0.00%
2023/08/07	1	150.00	2	145.00	151.00	-1	20,689	0.00%
2023/08/04	0	139.50	0	0.00	139.50	0	20,914	0.00%
2023/08/02	8.1	163.80	4	163.63	155.00	4.1	21,105	0.02%
2023/08/01	20.2	175.61	18	174.11	172.00	2.2	20,906	0.01%
2023/07/31	17.2	195.58	10	195.90	179.00	7.2	20,525	0.03%
2023/07/28	29	189.78	35	191.97	198.50	-6	20,047	-0.03%
2023/07/27	21	189.79	19	185.77	180.50	2	19,880	0.01%
2023/07/26	2	180.25	2	183.00	179.00	0	19,433	0.00%
2023/07/25	3	182.01	0	195.00	177.00	3	19,656	0.02%
2023/07/24	0	0.00	0.1	185.00	187.00	-0.1	19,780	0.00%
2023/07/21	0.1	173.00	2	174.50	177.50	-2	19,954	-0.01%
2023/07/20	1	164.00	1	165.44	169.50	0	20,169	0.00%
2023/07/19	1	154.50	1	152.00	154.50	0	20,258	0.00%
2023/07/18	7	156.05	3	152.50	151.50	4	20,636	0.02%
2023/07/17	4	168.75	2	168.50	168.00	2	20,891	0.01%
2023/07/14	1.1	170.36	3	166.50	171.00	-1.9	21,644	-0.01%
2023/07/13	3	157.71	6	154.58	155.50	-3	21,909	-0.01%
2023/07/12	1	141.00	0	0.00	149.00	1	21,976	0.00%
2023/07/10	3	146.67	3	138.17	135.50	0	22,570	0.00%
2023/07/07	22	133.16	26	133.81	139.50	-4	22,534	-0.02%
2023/07/06	24	131.52	25	130.66	127.00	-1	22,047	0.00%
2023/07/05	22	126.93	12	125.96	125.50	10	21,434	0.05%
2023/07/04	38	123.97	61	120.50	125.50	-23	21,112	-0.11%
2023/07/03	27	113.35	37	111.97	114.50	-10	20,806	-0.05%
2023/06/30	72	101.41	74	100.34	104.50	-2	20,712	-0.01%
2023/06/29	82	98.69	68	97.90	98.70	14	20,341	0.07%
2023/06/28	24	95.83	13.1	96.39	97.90	10.9	19,893	0.05%
2023/06/27	5	88.29	5	87.74	89.00	0	20,094	0.00%
2023/06/26	16	89.18	28	89.36	90.10	-12	19,866	-0.06%
2023/06/21	31	91.01	23	90.79	92.20	8	19,708	0.04%
2023/06/20	39	89.76	28	88.90	88.60	11	19,208	0.06%
2023/06/19	16	90.28	12	89.52	90.70	4	18,768	0.02%
2023/06/16	28	88.43	29	87.07	92.10	-1	18,565	-0.01%
2023/06/15	9	84.30	6	84.47	84.80	3	18,196	0.02%
2023/06/14	13	82.72	12	81.22	84.30	1	18,049	0.01%
2023/06/13	27	81.79	14.1	80.39	79.40	12.9	17,765	0.07%
2023/06/12	26.1	76.71	18	77.11	76.50	8.1	17,286	0.05%
2023/06/09	65	73.71	64.8	74.61	76.40	0.2	16,832	0.00%
2023/06/08	25	69.63	8	70.25	69.50	17	16,464	0.10%
2023/06/07	87	68.00	92	69.94	70.40	-5	16,277	-0.03%
2023/06/06	9	64.89	13	64.61	65.50	-4	15,799	-0.03%
2023/06/05	41	65.50	30	65.52	65.00	11	15,654	0.07%
2023/06/02	23	64.26	18	64.61	64.00	5	15,416	0.03%
2023/06/01	22	60.80	37	60.65	63.30	-15	14,530	-0.10%
2023/05/31	309	58.37	311	58.20	57.60	-2	13,933	-0.01%	大買/大賣/
2023/05/30	137	57.42	139	58.00	57.40	-2	13,599	-0.01%	大買/大賣/
2023/05/29	107	55.27	123	54.66	56.50	-16	12,844	-0.12%	大買/大賣/
2023/05/26	137	51.12	97	51.39	51.40	40	12,316	0.32%	大買/
2023/05/25	2	47.20	1	47.40	47.05	1	12,146	0.01%
2023/05/24	51	48.13	50	47.75	47.65	1	12,510	0.01%
2023/05/23	2	47.65	6	47.72	47.65	-4	12,804	-0.03%
2023/05/19	0	0.00	1	46.02	46.70	-1	13,280	-0.01%
2023/05/18	0	0.00	4	45.55	45.20	-4	13,342	-0.03%
2023/05/17	2	44.85	1	44.25	44.85	1	13,401	0.01%
2023/05/16	0	0.00	4	44.35	43.90	-4	13,521	-0.03%
2023/05/15	5	44.02	0	0.00	43.45	5	13,738	0.04%
2023/05/12	9	45.01	0	0.00	44.70	9	14,432	0.06%
2023/05/11	4	45.40	9	45.89	45.10	-5	14,491	-0.03%
2023/05/10	6	47.81	6	47.65	47.50	0	14,739	0.00%
2023/05/09	3	50.37	0	0.00	50.10	3	14,593	0.02%
2023/05/08	4	51.83	5	52.48	52.30	-1	14,584	-0.01%
2023/05/05	12	51.83	12	51.65	51.10	0	14,625	0.00%
2023/05/04	4	52.90	6	52.95	52.70	-2	14,834	-0.01%
2023/05/03	2	52.95	4	52.48	52.70	-2	14,940	-0.01%
2023/05/02	2	52.20	0	0.00	52.00	2	15,255	0.01%
2023/04/28	5	50.68	3	50.90	50.80	2	15,519	0.01%
2023/04/27	8	48.95	6	48.72	49.30	2	15,715	0.01%
2023/04/26	8	48.19	10	48.41	49.10	-2	15,602	-0.01%
2023/04/25	0	0.00	11	48.59	47.55	-11	15,561	-0.07%
2023/04/24	3	52.00	2	51.65	50.80	1	15,651	0.01%
2023/04/21	152	53.10	1,712	51.74	51.00	-1,560	16,233	-9.61%	大買/大賣/鉅額交易
2023/04/20	235.2	60.77	3	58.60	56.10	232.2	15,952	1.46%	大買/鉅額交易
2023/04/19	396.6	61.83	52	62.05	60.00	344.6	15,709	2.19%	大買/鉅額交易
2023/04/18	1,023	58.97	17	58.04	59.20	1,006	14,989	6.71%	大買/鉅額交易
2023/04/17	5	54.58	0	0.00	53.90	5	14,833	0.03%
2023/04/14	4	53.83	0	0.00	52.70	4	14,809	0.03%
2023/04/13	10	55.06	28	54.48	53.10	-18	14,713	-0.12%
2023/04/12	22	52.71	11	52.89	52.50	11	14,240	0.08%
2023/04/11	14	52.18	23	52.90	52.20	-9	13,914	-0.06%
2023/04/10	2	50.40	2	50.70	51.40	0	13,711	0.00%
2023/04/07	15	50.67	8	51.06	50.80	7	13,678	0.05%
2023/04/06	6	52.18	5	52.48	51.90	1	13,603	0.01%
2023/03/31	2	51.75	1	51.77	51.50	1	13,485	0.01%
2023/03/30	42	51.50	40.5	50.76	50.70	1.5	13,582	0.01%
2023/03/29	24	50.73	15	50.03	51.10	9	13,391	0.07%
2023/03/28	69	50.90	94.1	50.04	48.50	-25.1	13,112	-0.19%
2023/03/22	3	45.70	0	0.00	46.35	3	12,608	0.02%
2023/03/21	5.8	45.36	0	0.00	45.45	5.8	12,623	0.05%
2023/03/20	3	44.87	2	45.90	45.80	1	12,591	0.01%
2023/03/17	0	0.00	1	43.10	43.10	-1	12,405	-0.01%
2023/03/15	5	47.80	1	47.95	46.55	4	12,378	0.03%
2023/03/14	1	47.05	0	0.00	47.00	1	12,440	0.01%
2023/03/13	4	47.28	0	0.00	47.10	4	12,889	0.03%
2023/03/10	1	47.95	4	49.98	48.20	-3	14,009	-0.02%
2023/03/09	6	52.17	0	0.00	50.60	6	14,839	0.04%
2023/03/08	5	51.90	1	52.10	51.80	4	15,272	0.03%
2023/03/07	10	51.17	4	51.55	50.90	6	15,925	0.04%
2023/03/06	0.5	49.50	0	0.00	49.10	0.5	15,791	0.00%
2023/03/03	0	48.60	0	0.00	48.25	0	15,673	0.00%
2023/03/02	1	48.00	1	48.20	48.20	0	15,631	0.00%
2023/03/01	2	48.00	0	0.00	47.35	2	15,591	0.01%
2023/02/24	1	48.60	0	0.00	47.60	1	15,639	0.01%
2023/02/23	4	48.11	11.1	47.96	48.00	-7.1	15,656	-0.05%
2023/02/22	10.3	48.71	13	48.77	48.70	-2.7	15,445	-0.02%
2023/02/21	65	55.42	123	54.36	54.10	-58	15,113	-0.38%	大賣/
2023/02/20	113	53.34	48	53.66	55.00	65	14,783	0.44%	大買/
2023/02/17	2	51.25	53	51.41	51.30	-51	14,276	-0.36%
2023/02/16	82	51.83	33	51.19	52.20	49	14,087	0.35%
2023/02/15	3	50.50	1	50.70	50.40	2	13,916	0.01%
2023/02/14	36	51.14	34	50.20	49.70	2	13,857	0.01%
2023/02/13	51	51.72	51	50.97	50.70	0	13,710	0.00%
2023/02/10	150	52.67	149	51.72	51.50	1	13,452	0.01%	大買/大賣/
2023/02/09	1	48.95	6.1	49.63	50.70	-5.1	12,702	-0.04%
2023/02/08	81.1	51.86	85	50.75	49.10	-3.9	12,586	-0.03%
2023/02/07	0	0.00	1	49.40	49.40	-1	12,211	-0.01%
2023/02/06	0	0.00	0.1	49.20	48.55	-0.1	12,110	0.00%
2023/02/03	4.1	48.99	7	48.55	47.65	-2.9	11,964	-0.02%
2023/02/02	6	49.08	16.1	49.16	49.60	-10	11,797	-0.08%
2023/02/01	3.1	48.83	10.1	48.89	48.40	-7.1	11,384	-0.06%
2023/01/31	37.1	49.40	83	48.88	49.40	-45.9	11,123	-0.41%
2023/01/30	107	48.56	49	47.93	48.85	58	10,565	0.55%	大買/
2023/01/17	17	44.33	16	44.63	44.45	1	10,143	0.01%
2023/01/16	1	42.19	3	42.07	42.10	-2	9,662	-0.02%
2023/01/13	10	42.39	20	41.86	42.00	-10	9,590	-0.10%
2023/01/12	9	42.25	17	42.51	42.50	-8	9,425	-0.08%
2023/01/11	23	43.52	18	43.51	42.30	5	9,065	0.06%
2023/01/10	21	43.20	1.1	44.85	44.85	19.9	8,348	0.24%
2023/01/09	2	40.60	6	40.12	40.80	-4	8,206	-0.05%
2023/01/06	3	39.60	3	39.30	39.50	0	8,114	0.00%
2023/01/05	36	40.00	33	40.32	39.60	3	8,046	0.04%
2023/01/04	11	41.69	8	41.87	41.65	3	7,904	0.04%
2023/01/03	1	41.55	1	41.55	41.60	0	7,805	0.00%
2022/12/30	1	40.45	2	40.45	39.80	-1	7,719	-0.01%
2022/12/29	0	0.00	1	40.05	39.95	-1	7,708	-0.01%
2022/12/28	1	41.15	10	40.53	40.70	-9	7,677	-0.12%
2022/12/26	3	42.82	2	43.10	42.25	1	7,521	0.01%
2022/12/23	2	42.75	5	41.70	41.60	-3	7,400	-0.04%
2022/12/22	3	46.17	16	43.61	43.10	-13	7,244	-0.18%
2022/12/20	2	46.80	11	46.80	46.80	-9	6,985	-0.13%
2022/12/19	0	0.00	4	51.00	49.50	-4	7,022	-0.06%
2022/12/16	0	0.00	35	51.49	51.00	-35	7,104	-0.49%
2022/12/15	0	53.64	27	53.79	54.00	-27	7,117	-0.38%
2022/12/14	30	53.55	17	52.02	54.70	13	7,095	0.18%
2022/12/13	1	52.30	27	51.93	51.70	-26	7,041	-0.37%
2022/12/12	28	52.06	1	52.30	52.00	27	7,009	0.39%
2022/12/09	16	51.44	6	49.97	51.50	10	7,003	0.14%
2022/12/08	0	0.00	1	49.55	50.50	-1	7,085	-0.01%
2022/12/07	1	50.50	5	49.87	49.20	-4	7,066	-0.06%
2022/12/06	5	52.80	24	52.47	52.80	-19	6,959	-0.27%
2022/12/05	50	52.97	23	52.70	53.00	27	6,922	0.39%
2022/12/02	85	52.15	61	51.72	51.20	24	6,501	0.37%
2022/12/01	121	49.34	193.2	49.03	51.30	-72.2	5,283	-1.37%	大買/大賣/
2022/11/30	39	45.67	25.2	45.36	46.65	13.8	4,347	0.32%
2022/11/29	126	41.62	6	40.33	42.45	120	3,858	3.11%	大買/鉅額交易
2022/11/28	1	38.20	0	38.60	38.60	1	3,050	0.03%
2022/11/25	0	0.00	1	35.65	35.10	-1	2,937	-0.03%
2022/11/24	0	0.00	2	36.15	35.60	-2	2,940	-0.07%
2022/11/22	1.1	37.05	1	36.80	36.00	0.1	2,943	0.00%
2022/11/21	0.1	36.85	0	36.95	36.80	0	2,890	0.00%
2022/11/18	4	35.74	7	35.52	35.95	-3	2,836	-0.11%
2022/11/17	4.1	34.16	0	0.00	34.35	4.1	2,771	0.15%
2022/11/11	0	0.00	2	35.30	33.90	-2	2,893	-0.07%
2022/11/10	3.1	34.59	0	0.00	34.30	3.1	2,877	0.11%
2022/11/09	0	0.00	1	34.00	33.50	-1	2,864	-0.03%
2022/11/03	3.1	30.79	2	31.80	32.15	1.1	3,096	0.04%
2022/10/27	0	0.00	1	29.90	30.20	-1	3,427	-0.03%
2022/10/25	0	29.70	0	0.00	29.40	0	3,460	0.00%
2022/10/20	0.1	30.85	0	0.00	30.65	0.1	3,557	0.00%
2022/10/19	0.1	31.77	0	0.00	31.50	0.1	3,641	0.00%
2022/10/17	0	0.00	0	32.00	32.40	0	3,742	0.00%
2022/10/13	0	31.10	0	0.00	30.35	0	3,764	0.00%
2022/10/11	0	34.10	0	0.00	33.00	0	3,802	0.00%
2022/10/07	0.1	36.05	0	0.00	36.00	0.1	3,851	0.00%
2022/10/05	0.1	36.10	0	0.00	36.00	0.1	4,061	0.00%
2022/10/04	0.2	34.65	0	0.00	34.85	0.2	4,130	0.00%
2022/09/29	0	0.00	0	34.60	33.55	0	4,352	0.00%
2022/09/28	0	33.60	0	0.00	33.55	0	4,408	0.00%
2022/09/26	0	0.00	25	36.10	35.90	-25	4,622	-0.54%
2022/09/23	28	40.34	0	0.00	37.55	28	4,669	0.60%
2022/09/22	0	0.00	3	39.77	40.20	-3	4,665	-0.06%
2022/09/20	1.5	38.76	0	0.00	38.80	1.5	4,621	0.03%
2022/09/19	0	0.00	1	37.15	37.00	-1	4,579	-0.02%
2022/09/16	3	39.18	0	0.00	38.55	3	4,541	0.07%
2022/09/15	0	0.00	0	39.82	39.90	0	4,487	0.00%
2022/09/14	0	0.00	6	38.75	38.70	-6	4,368	-0.14%
2022/09/13	6	38.20	0	0.00	38.25	6	4,320	0.14%
2022/09/12	0	0.00	0.1	36.80	39.00	-0.1	4,261	0.00%
2022/09/06	0	0.00	5	33.00	33.65	-5	4,059	-0.12%
2022/09/05	5.1	39.48	1	38.45	34.60	4.1	4,000	0.10%
2022/09/01	0	38.10	0	0.00	37.65	0	3,844	0.00%
2022/08/31	0	38.90	1	38.95	39.00	-1	3,813	-0.03%
2022/08/30	1	38.75	0	0.00	38.80	1	3,784	0.03%
2022/08/29	0	0.00	4.1	37.62	38.00	-4.1	3,757	-0.11%
2022/08/25	0	0.00	1	38.95	41.15	-1	3,665	-0.03%
2022/08/24	0	0.00	1	38.70	38.60	-1	3,583	-0.03%
2022/08/23	4	38.75	3	38.53	38.85	1	3,557	0.03%
2022/08/22	4	39.51	0	0.00	39.05	4	3,516	0.11%
2022/08/19	2	39.80	2	38.30	39.90	0	3,461	0.00%
2022/08/16	0	0.00	2	37.63	37.20	-2	3,242	-0.06%
2022/08/15	2	36.00	0	0.00	38.00	2	3,211	0.06%
2022/08/12	0	36.30	0	0.00	36.05	0	3,136	0.00%
2022/08/11	1	36.20	21	35.89	36.05	-20	3,052	-0.66%
2022/08/10	20	36.00	70	35.50	35.00	-50	2,947	-1.70%
2022/08/09	21	34.74	74	32.98	35.05	-53	2,803	-1.89%
2022/08/08	90	32.62	73.1	31.65	33.70	17	2,654	0.64%
2022/08/05	105	30.63	1	30.25	30.65	104	2,488	4.18%	大買/鉅額交易
2022/08/04	2	28.05	0	0.00	27.90	2	2,438	0.08%
2022/08/02	1	28.50	0	0.00	28.50	1	2,340	0.04%
2022/08/01	0	0.00	65	28.93	29.00	-65	2,309	-2.81%
2022/07/29	62	29.70	2	29.75	30.05	60	2,279	2.63%
2022/07/28	1	28.60	70	28.50	28.50	-69	2,211	-3.12%
2022/07/27	30	29.20	0	0.00	29.15	30	2,179	1.38%
2022/07/26	40	30.18	75	28.69	29.45	-35	2,130	-1.64%
2022/07/25	76	29.53	1.2	30.05	30.40	74.9	2,028	3.69%
2022/07/21	1	26.75	1	27.55	28.10	0	1,903	0.00%
2022/07/20	1	27.60	0	0.00	27.10	1	1,863	0.05%
2022/07/19	1	27.50	0	0.00	27.50	1	1,835	0.05%
2022/07/18	0	0.00	31	26.55	28.00	-31	1,802	-1.72%
2022/07/15	31	26.62	30	26.25	26.25	1	1,754	0.06%
2022/07/14	20.1	28.21	110	27.29	28.15	-89.9	1,684	-5.34%	大賣/
2022/07/13	110	29.19	123	28.42	29.50	-13	1,568	-0.83%	大買/大賣/
2022/07/12	131.1	28.50	62	28.20	29.00	69.1	1,442	4.79%	大買/
2022/07/11	60	27.27	42	26.56	27.00	18	1,328	1.36%
2022/07/08	48	27.38	153	26.87	27.00	-105	1,262	-8.32%	大賣/鉅額交易
2022/07/07	121	25.45	0.1	25.85	25.85	120.9	1,126	10.73%	大買/鉅額交易
2022/07/06	30.1	25.91	3	24.53	23.50	27.1	1,055	2.57%
2022/07/05	4	25.78	41	25.10	25.85	-37	972	-3.80%
2022/07/04	25	24.42	31	24.05	25.85	-6	808	-0.74%
2022/07/01	45	23.52	130	22.94	23.50	-85	680	-12.48%	大賣/
2022/06/30	130	22.33	110	21.63	22.60	20	560	3.57%	大買/大賣/
2022/06/29	110	20.49	0	0.00	20.60	110	431	25.51%	大買/鉅額交易
2022/06/08	0	0.00	1	19.65	19.65	-1	374	-0.27%
2022/06/02	1	19.25	0	0.00	19.25	1	371	0.27%
2022/05/26	0	0.00	1	19.05	18.70	-1	362	-0.28%
2022/05/25	1	19.35	0	0.00	19.35	1	361	0.28%
2022/05/23	0	0.00	1	20.60	19.95	-1	353	-0.28%
2022/05/18	1	19.50	0	0.00	19.45	1	318	0.31%
2022/05/17	0	0.00	1.2	19.45	19.45	-1.2	316	-0.37%
2022/05/16	1	19.05	107.7	19.16	19.05	-106.7	308	-34.55%	大賣/鉅額交易
2022/05/13	0	0.00	10	18.80	18.60	-10	296	-3.37%
2022/05/12	0	0.00	40	19.14	18.55	-40	296	-13.51%
2022/05/11	0	0.00	40	19.08	19.00	-40	285	-14.00%
2022/05/10	0	0.00	56	18.97	19.25	-56	283	-19.73%
2022/05/09	1	18.75	55	18.83	18.75	-54	280	-19.22%
2022/05/05	0	0.00	30	18.49	18.35	-30	275	-10.89%
2022/04/29	0	0.00	30	18.29	18.10	-30	279	-10.75%
2022/04/28	0	0.00	50	18.16	18.20	-50	279	-17.89%
2022/04/27	0	0.00	10	18.10	18.05	-10	279	-3.58%
2022/04/26	0	0.00	20	18.70	18.60	-20	275	-7.26%
2022/04/25	0	0.00	30	18.73	18.50	-30	272	-11.00%
2022/04/22	0	0.00	55	19.34	19.30	-55	265	-20.75%
2022/04/21	0	0.00	100	19.24	19.40	-100	260	-38.41%
2022/04/20	0	0.00	58	19.03	18.70	-58	238	-24.27%
2022/04/19	0	0.00	70	18.54	18.80	-70	227	-30.83%
2022/04/15	0	0.00	20	18.00	18.00	-20	216	-9.24%
2022/04/14	0	0.00	20	18.15	18.10	-20	218	-9.16%
2022/04/13	0	0.00	15	18.11	18.20	-15	221	-6.76%
2022/04/12	0	0.00	20	18.11	18.10	-20	239	-8.36%
2022/04/11	0	0.00	55	18.16	18.40	-55	276	-19.92%
2022/04/08	0	0.00	5	18.00	18.00	-5	280	-1.78%
2022/04/07	0	0.00	20	18.16	18.00	-20	298	-6.71%
2022/04/06	0	0.00	35	18.34	18.40	-35	324	-10.78%
2022/04/01	0	0.00	25	18.16	18.40	-25	397	-6.29%
2022/03/31	1	18.35	14	18.28	18.15	-13	399	-3.26%
2022/03/30	0	0.00	55	18.42	18.45	-55	399	-13.78%
2022/03/29	0	0.00	10	18.18	18.15	-10	392	-2.55%
2022/03/28	0	0.00	25	18.07	18.05	-25	393	-6.36%
2022/03/25	0	0.00	15	18.13	18.10	-15	391	-3.84%
2022/03/24	0	0.00	15	18.03	18.15	-15	389	-3.85%
2022/03/23	0	0.00	10	18.10	18.10	-10	389	-2.57%
2022/03/22	0	0.00	5	18.05	18.00	-5	390	-1.28%
2022/03/18	0	0.00	5	17.90	18.00	-5	394	-1.27%
2022/03/17	0	0.00	5	17.90	17.80	-5	396	-1.26%
2022/03/15	0	0.00	5	17.85	17.70	-5	487	-1.03%
2022/03/14	0	0.00	5	18.00	17.85	-5	492	-1.02%
2022/03/11	0	0.00	5	17.50	17.60	-5	492	-1.01%
2022/03/09	1	17.00	0	0.00	17.00	1	491	0.20%
2022/03/04	0	0.00	5	17.95	17.80	-5	496	-1.01%
2022/03/03	0	0.00	10	18.25	17.95	-10	500	-2.00%
2022/03/02	0	0.00	5	17.95	18.05	-5	507	-0.99%
2022/03/01	0	0.00	5	17.80	18.00	-5	511	-0.98%
2022/02/22	0	0.00	5	18.10	18.00	-5	584	-0.86%
2022/02/21	0	0.00	9	18.20	18.10	-9	610	-1.48%
2022/02/16	0	0.00	5	18.25	18.25	-5	755	-0.66%
2022/01/04	0	0.00	1	20.15	19.90	-1	755	-0.13%
2021/12/30	0	0.00	50	20.03	20.10	-50	710	-7.04%
2021/12/29	0	0.00	10	20.23	19.85	-10	691	-1.45%
2021/12/28	3	19.90	10	19.20	19.85	-7	664	-1.05%
2021/12/24	5	18.60	0	0.00	18.55	5	597	0.84%
2021/12/13	3	18.75	0	0.00	18.50	3	616	0.49%
2021/12/09	0	0.00	4	19.65	19.60	-4	532	-0.75%
2021/12/02	5	18.45	3	18.55	18.35	2	512	0.39%
2021/12/01	0	0.00	5	18.88	18.60	-5	511	-0.98%
2021/11/29	5	17.95	0	0.00	18.05	5	524	0.95%
2021/11/26	1	19.15	1	19.00	18.15	0	522	0.00%
2021/11/22	0	0.00	1	19.50	19.65	-1	470	-0.21%
2021/11/18	66	20.10	69	19.48	19.70	-3	435	-0.69%
2021/11/17	0	0.00	87	19.36	19.95	-87	408	-21.29%
2021/11/16	78	19.38	1	19.15	19.60	77	318	24.16%
2021/11/08	3	17.60	0	0.00	17.60	3	259	1.16%
2021/10/26	0	0.00	3	17.28	17.25	-3	359	-0.84%
2021/10/25	0	0.00	3	17.05	17.25	-3	363	-0.83%
2021/10/22	0	0.00	3	16.80	16.75	-3	378	-0.79%
2021/10/14	0	0.00	2	16.25	16.20	-2	527	-0.38%
2021/10/13	5	16.25	0	0.00	16.30	5	538	0.93%
2021/10/08	0	0.00	2	16.85	16.80	-2	563	-0.36%
2021/10/07	0	0.00	2	16.30	16.70	-2	624	-0.32%
2021/10/04	4	17.28	0	0.00	16.70	4	654	0.61%
2021/10/01	5	17.55	3	17.85	17.50	2	652	0.31%
2021/09/29	2	17.98	2	18.25	17.95	0	661	0.00%
2021/09/28	0	0.00	5	18.45	18.25	-5	668	-0.75%
2021/09/23	2	17.10	0	0.00	16.90	2	669	0.30%
2021/09/08	1	17.35	0	0.00	16.85	1	727	0.14%
2021/08/31	9	18.08	0	0.00	17.80	9	763	1.18%
2021/08/30	3	18.15	0	0.00	18.10	3	768	0.39%
2021/08/23	1	17.90	0	0.00	17.95	1	917	0.11%
2021/08/11	15	18.72	0	0.00	17.90	15	955	1.57%
2021/08/10	15	18.83	0	0.00	18.75	15	970	1.55%
2021/08/09	13	19.19	0	0.00	19.00	13	986	1.32%
2021/08/06	22	19.48	3	19.35	19.35	19	997	1.90%
2021/08/03	0	0.00	8	19.95	20.05	-8	1,060	-0.75%
2021/08/02	0	0.00	2	19.20	19.15	-2	992	-0.20%
2021/07/29	3	19.20	0	0.00	19.30	3	1,010	0.30%
2021/07/28	5	19.90	0	0.00	19.30	5	1,014	0.49%
2021/07/26	2	21.35	0	0.00	21.05	2	1,021	0.20%
2021/07/22	0	0.00	3	19.80	19.65	-3	960	-0.31%
2021/07/20	3	19.30	1	19.70	19.25	2	1,088	0.18%
2021/07/16	1	19.95	3	19.78	19.55	-2	1,156	-0.17%
2021/07/14	3	19.40	0	0.00	19.50	3	1,241	0.24%
2021/07/13	0	0.00	2	19.85	19.40	-2	1,227	-0.16%
2021/07/09	2	18.80	0	0.00	18.75	2	1,253	0.16%
2021/07/08	0	0.00	6	19.18	19.10	-6	1,271	-0.47%
2021/07/06	0	0.00	4	19.54	19.35	-4	1,328	-0.30%
2021/07/05	1	19.80	7	19.52	19.45	-6	1,418	-0.42%
2021/07/02	3	18.75	0	0.00	18.80	3	1,425	0.21%
2021/06/11	0	0.00	10	18.95	18.90	-10	1,602	-0.62%
2021/06/08	5	18.60	0	0.00	18.50	5	1,660	0.30%
2021/06/04	3	19.00	0	0.00	18.75	3	1,800	0.17%
2021/06/03	5	19.50	0	0.00	19.30	5	1,800	0.28%
2021/06/02	10	20.13	0	0.00	20.00	10	1,790	0.56%
2021/06/01	0	0.00	3	19.80	20.05	-3	1,687	-0.18%
2021/05/27	3	18.90	0	0.00	19.30	3	1,680	0.18%
2021/05/26	0	0.00	2	19.20	19.10	-2	1,681	-0.12%
2021/05/25	0	0.00	4	19.10	19.15	-4	1,681	-0.24%
2021/05/24	0	0.00	2	18.40	18.75	-2	1,681	-0.12%
2021/05/21	0	0.00	3	17.85	18.00	-3	1,678	-0.18%
2021/05/20	3	17.15	3	17.60	17.15	0	1,728	0.00%
2021/05/18	2	15.68	0	0.00	17.15	2	1,747	0.11%
2021/05/17	0	0.00	5	15.70	15.60	-5	1,738	-0.29%
2021/05/14	3	17.22	0	0.00	17.30	3	1,724	0.17%
2021/05/12	3	17.20	0	0.00	17.30	3	1,686	0.18%
2021/04/23	1	23.30	1	23.10	23.10	0	1,457	0.00%
2021/04/22	0	0.00	8	23.35	22.95	-8	1,422	-0.56%
2021/04/20	2	23.95	0	0.00	24.25	2	1,312	0.15%
2021/04/19	6	24.15	0	0.00	24.00	6	1,310	0.46%
2021/04/09	0	0.00	29	25.02	25.95	-29	1,216	-2.38%
2021/04/08	0	0.00	1	25.50	25.50	-1	1,149	-0.09%
2021/04/07	4	24.93	0	0.00	25.20	4	1,139	0.35%
2021/04/06	2	25.25	0	0.00	25.25	2	1,131	0.18%
2021/04/01	92	25.91	108	25.29	25.25	-16	1,108	-1.44%	大賣/
2021/03/23	0	0.00	3	23.95	23.90	-3	971	-0.31%
2021/03/18	58	24.50	58	24.24	24.25	0	971	0.00%
2021/03/15	0	0.00	59	24.02	24.10	-59	1,021	-5.78%
2021/03/11	7	23.54	10	23.45	23.75	-3	1,011	-0.30%
2021/03/10	70	24.43	24	24.41	24.50	46	996	4.62%
2021/03/05	0	0.00	10	22.90	22.55	-10	1,175	-0.85%
2021/02/22	1	25.30	0	0.00	24.65	1	1,356	0.07%
2021/02/18	0	0.00	6	23.45	24.10	-6	1,397	-0.43%
2021/02/17	11	22.87	0	0.00	22.70	11	1,392	0.79%
2021/02/02	4	22.08	0	0.00	22.30	4	1,436	0.28%
2021/01/22	3	22.05	0	0.00	22.70	3	1,632	0.18%
2021/01/14	0	0.00	5	25.00	24.95	-5	1,610	-0.31%
2021/01/13	2	25.10	0	0.00	25.00	2	1,622	0.12%
2021/01/08	1	25.60	0	0.00	25.40	1	1,676	0.06%
2021/01/04	1	27.00	4	27.28	27.00	-3	1,680	-0.18%
2020/12/31	3	26.92	4	27.30	26.95	-1	1,715	-0.06%
2020/12/29	0	0.00	2	26.80	26.25	-2	1,706	-0.12%
2020/12/25	2	26.15	0	0.00	26.20	2	1,713	0.12%
2020/12/23	9	26.09	0	0.00	26.10	9	1,734	0.52%
2020/12/21	0	0.00	13	27.15	26.60	-13	1,820	-0.71%
2020/12/18	0	0.00	6	27.40	27.25	-6	1,842	-0.33%
2020/12/15	3	26.30	0	0.00	26.15	3	1,910	0.16%
2020/12/14	0	0.00	1	26.90	26.60	-1	1,941	-0.05%
2020/12/11	13	27.00	0	0.00	26.30	13	1,985	0.65%
2020/12/10	13	27.45	0	0.00	27.10	13	2,064	0.63%
2020/12/09	31	27.96	0.2	28.10	27.80	30.8	2,183	1.41%
2020/12/08	2	28.05	0	0.00	28.05	2	2,223	0.09%
2020/12/07	5	28.85	40	28.70	28.15	-35	2,292	-1.53%
2020/12/04	0	0.00	1	28.85	28.75	-1	2,314	-0.04%
2020/12/03	54	30.23	18	30.21	29.30	36	2,294	1.57%
2020/12/01	0	0.00	2	28.05	27.70	-2	2,160	-0.09%
2020/11/30	0	0.00	1	28.40	28.35	-1	2,259	-0.04%
2020/11/27	1	28.85	0	0.00	28.80	1	2,428	0.04%
2020/11/26	1	28.40	0	0.00	28.60	1	2,423	0.04%
2020/11/25	1	28.80	1	28.60	28.30	0	2,427	0.00%
2020/11/24	2	28.80	2	28.15	28.15	0	2,414	0.00%
2020/11/23	0	0.00	25	28.56	28.50	-25	2,420	-1.03%
2020/11/20	45	29.26	23	28.85	28.70	22	2,430	0.91%
2020/11/19	2	28.30	0	0.00	28.20	2	2,408	0.08%
2020/11/17	0	0.00	58	27.73	28.15	-58	2,480	-2.34%
2020/11/13	2	26.40	0	0.00	26.80	2	2,597	0.08%
2020/11/10	50	26.45	0	0.00	26.20	50	2,921	1.71%
2020/11/09	5	27.10	4	27.50	27.10	1	3,255	0.03%
2020/11/06	4	26.35	36	27.28	26.35	-32	3,287	-0.97%
2020/11/03	1	25.65	0	0.00	25.40	1	3,260	0.03%
2020/11/02	0	0.00	5	24.97	25.00	-5	3,299	-0.15%
2020/10/30	0	0.00	5	25.25	25.00	-5	3,336	-0.15%
2020/10/27	2	26.00	20	26.05	26.05	-18	3,465	-0.52%
2020/10/26	20	26.51	0	0.00	26.45	20	3,504	0.57%
2020/10/23	9	26.74	1	27.20	26.75	8	3,601	0.22%
2020/10/22	5	26.71	5	27.24	26.70	0	3,745	0.00%
2020/10/21	0	0.00	7	27.20	26.85	-7	3,899	-0.18%
2020/10/20	2	26.55	3	27.23	26.70	-1	4,326	-0.02%
2020/10/19	21	26.55	9	27.28	26.50	12	4,379	0.27%
2020/10/14	0	0.00	1	26.60	26.55	-1	4,581	-0.02%
2020/10/12	2	26.25	0	0.00	26.15	2	4,650	0.04%
2020/10/07	0	0.00	3	27.20	27.25	-3	4,688	-0.06%
2020/10/06	0	0.00	1	27.40	27.40	-1	4,740	-0.02%
2020/09/30	1	26.75	1	27.00	26.80	0	4,936	0.00%
2020/09/29	1	26.90	0	0.00	26.70	1	5,026	0.02%
2020/09/28	0	0.00	1	26.65	26.90	-1	5,716	-0.02%
2020/09/25	1	26.10	0	0.00	26.25	1	5,952	0.02%
2020/09/23	1	28.40	1	28.75	28.25	0	6,663	0.00%
2020/09/22	3	28.28	1	28.60	28.25	2	6,990	0.03%
2020/09/21	1	29.40	1	30.05	29.10	0	7,095	0.00%
2020/09/18	1	29.90	1	30.15	29.80	0	7,109	0.00%
2020/09/17	1	29.90	1	30.05	29.95	0	7,144	0.00%
2020/09/16	0	0.00	11	29.89	29.90	-11	7,134	-0.15%
2020/09/15	50	31.81	84	30.82	30.65	-34	7,208	-0.47%
2020/09/14	122	31.09	126	31.13	30.70	-4	7,299	-0.05%	大買/大賣/
2020/09/11	93	30.31	56	29.73	30.25	37	7,170	0.52%
2020/09/10	53	30.54	36	30.00	29.80	17	7,122	0.24%
2020/09/09	1	30.00	2	29.83	29.30	-1	7,078	-0.01%
2020/09/08	4	28.81	0	0.00	28.80	4	7,074	0.06%
2020/09/03	0	0.00	1	30.35	30.10	-1	7,016	-0.01%
2020/09/02	11	31.03	2	30.70	31.10	9	6,930	0.13%
2020/08/27	1	27.50	0	0.00	27.40	1	6,824	0.01%
2020/08/25	0	0.00	1	28.05	27.70	-1	6,822	-0.01%
2020/08/24	8	27.63	8	27.57	27.45	0	6,819	0.00%
2020/08/21	22	26.83	1	27.30	27.75	21	6,827	0.31%
2020/08/19	0	0.00	1	30.80	28.60	-1	6,700	-0.01%
2020/08/18	0	0.00	9	32.18	30.85	-9	6,735	-0.13%
2020/08/17	5	33.24	13	32.05	31.55	-8	6,751	-0.12%
2020/08/14	9	31.79	0	0.00	31.80	9	6,747	0.13%
2020/08/13	24	31.68	2	32.78	33.05	22	6,606	0.33%
2020/08/12	0	0.00	4	28.88	30.10	-4	6,279	-0.06%
2020/08/07	1	27.50	0	0.00	28.20	1	6,290	0.02%
2020/08/06	2	28.10	0	0.00	28.20	2	6,313	0.03%
2020/08/05	2	29.25	0	0.00	29.15	2	6,412	0.03%
2020/08/04	2	28.10	4	28.68	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	28.45	1	28.00	28.35	0	6,419	0.00%
2020/07/30	1	27.65	1	27.85	27.75	0	6,375	0.00%
2020/07/29	2	26.55	2	26.88	27.30	0	6,357	0.00%
2020/07/28	2	27.18	0	0.00	26.60	2	6,282	0.03%
2020/07/27	2	29.50	25	29.45	28.85	-23	6,184	-0.37%
2020/07/24	8	32.68	9	32.81	31.80	-1	6,070	-0.02%
2020/07/22	3	32.23	14	31.94	31.75	-11	5,608	-0.20%
2020/07/21	5	31.75	0	0.00	31.75	5	5,490	0.09%
2020/07/20	0	0.00	3	29.50	30.20	-3	5,490	-0.05%
2020/07/16	1	29.35	6	29.27	30.55	-5	5,427	-0.09%
2020/07/15	5	30.14	7	30.74	29.55	-2	5,381	-0.04%
2020/07/14	15	31.39	1	30.60	30.75	14	5,345	0.26%
2020/07/13	0	0.00	11	31.71	31.50	-11	5,304	-0.21%
2020/07/10	10	31.65	11	31.00	31.50	-1	5,255	-0.02%
2020/07/09	10	35.83	0	0.00	34.00	10	5,149	0.19%
2020/07/08	0	0.00	1	35.10	35.25	-1	5,049	-0.02%
2020/07/07	48	36.33	99	36.25	35.35	-51	4,966	-1.03%
2020/07/06	33	34.65	6	34.53	35.30	27	4,304	0.63%
2020/07/03	16	31.13	8	31.58	32.10	8	4,067	0.20%
2020/07/02	19	28.04	22	28.30	29.20	-3	3,614	-0.08%
2020/07/01	9	25.55	29	25.99	26.55	-20	3,275	-0.61%
2020/06/30	0	0.00	2	24.65	24.25	-2	2,928	-0.07%
2020/06/29	20	23.03	0	0.00	22.95	20	2,782	0.72%
2020/06/24	65	23.75	65	23.39	23.30	0	2,747	0.00%
2020/06/23	2	23.05	2	23.20	23.05	0	2,692	0.00%
2020/06/22	3	23.83	1	23.75	23.45	2	2,670	0.07%
2020/06/19	1	24.05	0	0.00	24.35	1	2,548	0.04%
2020/06/18	16	22.35	1	22.20	22.15	15	2,359	0.64%
2020/06/17	0	0.00	1	22.15	22.10	-1	2,350	-0.04%
2020/06/16	0	0.00	1	21.80	22.15	-1	2,328	-0.04%
2020/06/15	1	22.15	0	0.00	21.30	1	2,314	0.04%
2020/06/12	4	20.81	0	0.00	21.10	4	2,282	0.18%
2020/05/21	0	0.00	3	23.43	23.90	-3	1,837	-0.16%
2020/05/15	0	0.00	4	21.90	22.45	-4	1,652	-0.24%
2020/05/14	5	23.50	0	0.00	22.50	5	1,597	0.31%
2020/05/13	2	23.25	0	0.00	23.90	2	1,555	0.13%
2020/05/12	5	23.35	4	23.80	23.80	1	1,517	0.07%
2020/05/11	0	0.00	2	22.35	22.40	-2	1,391	-0.14%
2020/05/08	0	0.00	2	20.95	20.40	-2	1,312	-0.15%
2020/05/07	0	0.00	2	20.40	20.45	-2	1,295	-0.15%
2020/05/06	4	20.00	0	0.00	19.95	4	1,284	0.31%
2020/05/04	0	0.00	6	19.26	19.40	-6	1,264	-0.47%
2020/04/30	0	0.00	4	19.68	19.15	-4	1,273	-0.31%
2020/04/29	0	0.00	3	18.35	18.90	-3	1,251	-0.24%
2020/04/28	0	0.00	2	17.55	17.45	-2	1,228	-0.16%
2020/04/27	0	0.00	2	16.50	16.70	-2	1,231	-0.16%
2020/04/24	2	16.00	3	16.23	16.10	-1	1,224	-0.08%
2020/04/23	2	16.55	7	15.96	16.60	-5	1,194	-0.42%
2020/04/21	2	15.20	3	15.77	15.00	-1	1,177	-0.08%
2020/04/20	0	0.00	2	15.85	15.80	-2	1,237	-0.16%
2020/04/17	1	16.65	5	16.00	16.00	-4	1,257	-0.32%
2020/04/16	0	0.00	17	15.64	15.80	-17	1,261	-1.35%
2020/04/15	0	0.00	4	15.35	15.20	-4	1,253	-0.32%
2020/04/10	0	0.00	2	15.05	14.80	-2	1,506	-0.13%
2020/04/08	1	13.80	3	13.82	14.45	-2	1,647	-0.12%
2020/04/07	2	13.15	4	12.86	13.15	-2	1,951	-0.10%
2020/04/06	0	0.00	0.1	13.00	12.30	-0.1	1,984	-0.01%
2020/04/01	0	0.00	2	11.50	12.30	-2	1,989	-0.10%
2020/03/30	2	11.10	0	0.00	11.15	2	2,001	0.10%
2020/03/27	0	0.00	2	11.55	11.35	-2	2,056	-0.10%
2020/03/26	1	11.25	1	11.25	11.25	0	2,070	0.00%
2020/03/25	1	11.25	0	0.00	11.20	1	2,075	0.05%
2020/03/23	0	0.00	3	10.30	10.25	-3	2,125	-0.14%
2020/03/20	17	11.40	17	11.37	11.35	0	2,125	0.00%
2020/03/19	9	10.72	0	0.00	10.50	9	2,126	0.42%
2020/03/18	7	12.69	5	13.11	11.65	2	2,116	0.09%
2020/03/17	4	12.75	0	0.00	12.65	4	2,135	0.19%
2020/03/16	6	14.05	5	16.40	14.05	1	2,185	0.05%
2020/03/13	9	15.60	0	0.00	15.60	9	2,142	0.42%
2020/03/12	15	17.34	0	0.00	17.30	15	2,114	0.71%
2020/03/10	1	19.30	0	0.00	19.40	1	2,077	0.05%
2020/03/09	7	19.39	0	0.00	19.30	7	2,079	0.34%
2020/03/05	2	20.00	0	0.00	19.95	2	2,070	0.10%
2020/03/02	2	19.10	1	19.80	19.50	1	2,101	0.05%
2020/02/27	6	19.93	0	0.00	19.70	6	2,111	0.28%
2020/02/26	3	20.40	0	0.00	20.55	3	2,114	0.14%
2020/02/25	0	0.00	3	19.65	20.40	-3	2,122	-0.14%
2020/02/24	3	20.62	0	0.00	20.50	3	2,139	0.14%
2020/02/20	3	21.25	0	0.00	21.25	3	2,202	0.14%
2020/02/19	0	0.00	3	21.00	21.35	-3	2,210	-0.14%
2020/02/18	2	20.70	0	0.00	20.75	2	2,194	0.09%
2020/02/17	3	21.17	0	0.00	20.95	3	2,210	0.14%
2020/02/14	0	0.00	4	21.10	21.30	-4	2,257	-0.18%
2020/02/13	0	0.00	5	21.45	21.10	-5	2,263	-0.22%
2020/02/12	5	21.10	5	21.20	21.10	0	2,271	0.00%
2020/02/11	4	20.85	0	0.00	20.80	4	2,270	0.18%
2020/02/07	2	20.50	0	0.00	20.25	2	2,345	0.09%
2020/02/06	5	21.25	0	0.00	21.20	5	2,381	0.21%
2020/02/05	12	20.83	2	20.85	20.75	10	2,487	0.40%
2020/01/30	4	23.03	0	0.00	22.35	4	2,811	0.14%
2020/01/16	2	25.45	2	25.10	25.00	0	3,070	0.00%
2020/01/15	1	25.30	1	25.55	25.35	0	3,060	0.00%
2020/01/14	77	25.38	77	25.34	25.65	0	3,036	0.00%
2020/01/13	0	0.00	1	24.20	24.65	-1	2,964	-0.03%
2020/01/10	10	24.45	0	0.00	24.15	10	2,959	0.34%
2020/01/07	16	26.29	63	25.74	25.20	-47	2,965	-1.58%
2020/01/06	46	25.84	1	25.40	25.50	45	2,817	1.60%
2020/01/03	30	26.03	30	25.35	25.05	0	2,734	0.00%
2020/01/02	35	26.04	74	25.50	25.75	-39	2,654	-1.47%
2019/12/31	187	25.25	154	25.55	25.55	33	2,553	1.29%	大買/大賣/
2019/12/30	1	24.05	33	24.06	23.90	-32	2,237	-1.43%
2019/12/27	6	23.50	3	23.80	23.50	3	2,207	0.14%
2019/12/24	5	23.25	6	23.74	23.25	-1	2,250	-0.04%
2019/12/23	4	23.25	0	0.00	23.20	4	2,242	0.18%
2019/12/20	0	0.00	1	23.30	23.35	-1	2,311	-0.04%
2019/12/19	18	24.05	18	23.67	23.40	0	2,438	0.00%
2019/12/17	15	23.35	0	0.00	23.25	15	2,384	0.63%
2019/12/13	3	23.15	1	23.10	23.20	2	2,367	0.08%
2019/12/12	10	23.54	0	0.00	23.25	10	2,349	0.43%
2019/12/11	35	25.31	49	24.70	24.00	-14	2,311	-0.61%
2019/12/06	9	23.91	0	0.00	23.80	9	2,190	0.41%
2019/12/04	0	0.00	5	24.25	24.15	-5	2,186	-0.23%
2019/12/03	5	23.40	1	23.60	24.05	4	2,179	0.18%
2019/12/02	11	23.73	1	24.20	23.60	10	2,178	0.46%
2019/11/29	1	24.10	1	24.50	23.90	0	2,198	0.00%
2019/11/28	1	24.20	1	24.45	24.20	0	2,190	0.00%
2019/11/25	1	24.60	2	24.88	24.20	-1	2,147	-0.05%
2019/11/21	1	25.00	0	0.00	24.75	1	2,131	0.05%
2019/11/20	0	0.00	2	24.55	24.80	-2	2,110	-0.09%
2019/11/19	0	0.00	3	25.53	25.50	-3	2,120	-0.14%
2019/11/18	2	25.28	3	25.15	24.90	-1	2,062	-0.05%
2019/11/15	2	24.45	0	0.00	24.85	2	2,045	0.10%
2019/11/13	3	24.58	1	25.30	25.10	2	2,016	0.10%
2019/11/12	1	23.65	0	0.00	23.75	1	1,958	0.05%
2019/11/11	1	23.65	0	0.00	23.45	1	1,949	0.05%
2019/11/07	4	24.85	4	24.75	24.50	0	1,905	0.00%
2019/11/04	83	28.34	83	27.58	27.60	0	1,767	0.00%
2019/10/31	9	25.86	9	25.70	25.60	0	1,565	0.00%
2019/10/30	13	26.07	12	26.06	26.40	1	1,532	0.07%
2019/10/29	4	26.10	6	27.03	25.85	-2	1,464	-0.14%
2019/10/28	1	24.30	3	24.68	25.95	-2	1,234	-0.16%
2019/10/25	2	24.00	11	23.52	23.60	-9	1,054	-0.85%
2019/10/18	10	22.62	2	22.58	22.60	8	947	0.84%
2019/10/17	34	23.31	31	23.15	23.10	3	928	0.32%
2019/10/16	0	0.00	1	21.55	21.55	-1	848	-0.12%
2019/10/02	0	0.00	1	22.75	22.60	-1	843	-0.12%
2019/09/25	0	0.00	47	22.47	22.30	-47	787	-5.97%
2019/09/24	70	22.73	25	22.70	22.75	45	705	6.38%
2019/09/23	1	20.65	0	0.00	20.70	1	570	0.18%
2019/09/03	0	0.00	1	21.70	21.10	-1	674	-0.15%
2019/08/28	1	20.15	0	0.00	20.25	1	638	0.16%
2019/08/06	0	0.00	1	19.10	19.40	-1	604	-0.17%
2019/07/24	0	0.00	1	22.70	22.75	-1	573	-0.17%
2019/07/09	1	22.15	0	0.00	22.00	1	611	0.16%
2019/07/05	1	23.15	1	22.70	22.70	0	606	0.00%
2019/06/19	0	0.00	0	21.05	21.20	0	658	0.00%
2019/06/18	0	0.00	0	21.00	21.05	0	702	0.00%
2019/06/17	1	21.50	2	21.35	21.20	-1	710	-0.14%
2019/06/14	2	21.65	1	21.75	21.75	1	698	0.14%
2019/05/21	2	18.30	0	0.00	19.55	2	1,414	0.14%
2019/05/07	2	22.40	0	0.00	22.20	2	1,436	0.14%
2019/04/25	1	24.10	0	0.00	23.85	1	1,427	0.07%
2019/04/24	0	0.00	2	24.25	24.00	-2	1,431	-0.14%
2019/04/23	4	24.53	0	0.00	24.40	4	1,436	0.28%
2019/04/22	0	0.00	1	24.65	25.10	-1	1,436	-0.07%
2019/04/17	1	26.00	1	25.55	25.50	0	1,496	0.00%
2019/04/16	0	0.00	1	25.60	25.80	-1	1,506	-0.07%
2019/04/15	1	25.80	0	0.00	25.40	1	1,551	0.06%
2019/04/11	2	26.03	0	0.00	25.85	2	1,592	0.13%
2019/04/03	0	0.00	1	26.50	27.05	-1	1,656	-0.06%
2019/03/28	0	0.00	2	25.85	26.15	-2	1,694	-0.12%
2019/03/26	1	25.30	0	0.00	25.00	1	1,669	0.06%
2019/03/25	3	25.05	5	25.20	25.15	-2	1,669	-0.12%
2019/03/21	0	0.00	1	28.40	27.65	-1	1,621	-0.06%
2019/03/20	0	0.00	1	27.85	27.70	-1	1,599	-0.06%
2019/03/19	5	27.60	13	27.79	27.75	-8	1,598	-0.50%
2019/03/18	10	28.00	0	0.00	27.80	10	1,586	0.63%
2019/03/15	2	27.23	0	0.00	27.20	2	1,573	0.13%
2019/03/14	1	27.90	0	0.00	27.15	1	1,600	0.06%
2019/03/11	0	0.00	1	27.35	27.45	-1	1,661	-0.06%
2019/03/04	1	28.65	0	0.00	28.45	1	1,556	0.06%
2019/02/26	15	29.40	16	28.45	28.10	-1	1,509	-0.07%
2019/02/25	0	0.00	2	28.18	28.50	-2	1,456	-0.14%
2019/02/21	4	27.00	4	26.61	27.15	0	1,278	0.00%
2019/02/20	0	0.00	6	23.95	24.95	-6	1,096	-0.55%
2019/02/15	3	23.20	3	22.70	22.60	0	999	0.00%
2019/02/13	6	23.25	0	0.00	22.80	6	1,003	0.60%
2019/02/12	0	0.00	6	23.38	23.25	-6	1,025	-0.59%
2019/01/25	1	22.05	0	0.00	21.85	1	1,010	0.10%
2019/01/17	5	22.55	0	0.00	22.25	5	1,015	0.49%
2019/01/03	1	23.25	11	23.22	23.00	-10	812	-1.23%
2019/01/02	35	23.66	25	23.51	23.55	10	771	1.30%
2018/12/22	0	0.00	1	20.00	20.15	-1	588	-0.17%
2018/12/05	1	21.90	1	23.50	21.40	0	454	0.00%
2018/11/29	0	0.00	1	19.40	19.25	-1	374	-0.27%
2018/11/01	2	16.20	0	0.00	16.25	2	341	0.58%
2018/10/03	0	0.00	1	20.60	20.15	-1	392	-0.25%
2018/09/19	0	0.00	1	20.85	20.65	-1	597	-0.17%
2018/09/11	0	0.00	1	19.60	19.95	-1	654	-0.15%
2018/09/03	1	23.15	1	22.60	22.50	0	819	0.00%
2018/08/30	1	22.90	0	0.00	22.75	1	971	0.10%
2018/08/29	2	22.55	1	22.55	22.55	1	1,032	0.10%
2018/08/27	1	22.60	0	0.00	22.60	1	1,245	0.08%
2018/08/24	5	22.19	3	22.70	21.90	2	1,299	0.15%
2018/08/23	0	0.00	4	20.60	22.60	-4	1,301	-0.31%
2018/08/21	0	0.00	1	20.90	21.20	-1	1,320	-0.08%
2018/08/20	3	21.53	2	21.65	20.60	1	1,355	0.07%
2018/08/17	1	22.25	0	0.00	22.20	1	1,343	0.07%
2018/08/07	2	24.65	2	24.60	24.55	0	1,342	0.00%
2018/08/01	1	25.75	0	0.00	25.70	1	1,354	0.07%
2018/07/17	0	0.00	5	26.19	26.25	-5	1,327	-0.38%
2018/07/16	0	0.00	15	25.80	25.80	-15	1,326	-1.13%
2018/07/03	0	0.00	10	26.25	26.25	-10	1,343	-0.74%
2018/07/02	20	29.70	11	29.00	27.50	9	1,337	0.67%
2018/06/29	1	27.55	0	0.00	28.20	1	1,264	0.08%
2018/06/21	2	26.50	3	26.53	26.45	-1	1,377	-0.07%
2018/06/20	1	26.70	0	0.00	26.80	1	1,375	0.07%
2018/06/15	0	0.00	1	29.40	29.35	-1	1,359	-0.07%
2018/06/13	0	0.00	2	30.40	29.65	-2	1,335	-0.15%
2018/06/12	2	31.68	0	0.00	30.60	2	1,302	0.15%
2018/06/11	1	30.05	0	0.00	30.05	1	1,241	0.08%
2018/06/08	21	30.75	1	31.55	30.70	20	1,223	1.63%
2018/06/07	0	0.00	9	29.80	29.45	-9	1,097	-0.82%
2018/06/06	3	30.27	3	29.95	30.10	0	1,089	0.00%
2018/06/05	0	0.00	22	30.03	29.50	-22	1,049	-2.10%
2018/06/04	30	30.20	79	30.14	30.60	-49	993	-4.93%
2018/06/01	91	27.88	51	27.96	28.05	40	854	4.68%
2018/05/31	0	0.00	6	25.74	25.50	-6	804	-0.75%
2018/05/29	0	0.00	1	26.60	26.85	-1	792	-0.13%
2018/05/28	1	27.05	0	0.00	27.05	1	769	0.13%
2018/05/09	10	25.10	0	0.00	24.50	10	883	1.13%
2018/05/08	0	0.00	2	24.35	24.25	-2	912	-0.22%
2018/05/07	2	24.05	1	23.65	23.65	1	943	0.11%
2018/05/04	0	0.00	2	24.45	24.40	-2	961	-0.21%
2018/05/03	0	0.00	2	24.15	24.10	-2	982	-0.20%
2018/04/30	0	0.00	1	23.90	23.90	-1	1,034	-0.10%
2018/04/27	4	23.26	1	23.50	23.70	3	1,038	0.29%
2018/04/18	2	26.80	0	0.00	26.80	2	1,047	0.19%
2018/04/17	5	27.95	0	0.00	26.75	5	1,084	0.46%
2018/04/11	1	29.15	0	0.00	29.10	1	1,103	0.09%
2018/04/09	0	0.00	1	27.65	27.60	-1	1,115	-0.09%
2018/04/02	5	29.80	0	0.00	28.35	5	1,130	0.44%
2018/03/26	0	0.00	1	27.80	27.80	-1	1,389	-0.07%
2018/03/22	5	29.60	0	0.00	28.95	5	1,480	0.34%
2018/03/15	20	29.40	0	0.00	29.35	20	1,590	1.26%
2018/03/07	0	0.00	1	28.70	28.70	-1	2,309	-0.04%
2018/02/12	0	0.00	1	29.25	29.05	-1	2,932	-0.03%
2018/02/09	1	28.25	1	29.10	28.85	0	2,928	0.00%
2018/02/08	1	30.75	2	31.30	31.10	-1	2,912	-0.03%
2018/02/07	2	31.20	2	31.80	30.70	0	2,908	0.00%
2018/02/06	3	32.35	4	31.74	30.65	-1	2,903	-0.03%
2018/02/05	3	33.55	3	33.75	33.95	0	2,875	0.00%
2018/02/02	1	35.20	1	35.35	34.90	0	2,883	0.00%
2018/02/01	2	36.63	1	37.10	36.05	1	2,876	0.03%
2018/01/31	4	35.85	3	35.97	36.60	1	2,849	0.04%
2018/01/30	3	35.47	2	35.85	35.35	1	2,811	0.04%
2018/01/29	2	35.33	4	35.58	35.70	-2	2,777	-0.07%
2018/01/26	6	35.29	5	35.42	35.15	1	2,757	0.04%
2018/01/25	3	35.08	8	34.89	35.05	-5	2,736	-0.18%
2018/01/24	2	33.43	3	33.57	34.10	-1	2,698	-0.04%
2018/01/23	0	0.00	3	33.08	32.90	-3	2,689	-0.11%
2018/01/22	2	33.05	0	0.00	32.70	2	2,691	0.07%
2018/01/18	0	0.00	1	33.35	33.25	-1	2,687	-0.04%
2018/01/16	2	33.78	1	33.70	33.75	1	2,679	0.04%
2018/01/11	1	31.40	1	31.60	33.65	0	2,656	0.00%
2018/01/09	0	0.00	3	34.00	33.85	-3	2,609	-0.11%
2018/01/05	4	35.31	0	0.00	34.90	4	2,605	0.15%
2018/01/04	6	35.08	2	35.13	35.10	4	2,596	0.15%
2018/01/03	1	34.10	0	0.00	34.15	1	2,574	0.04%
2018/01/02	0	0.00	4	34.93	34.80	-4	2,556	-0.16%