華星光 (4979)-富邦-台北券商分點個股進出

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
148.0
漲跌
▼1.0
漲幅
-0.67%
成交量
10,008張
產業
上櫃通信網路類股
380人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－富邦-台北券商分點個股進出

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

富邦-台北券商分點個股進出
富邦-台北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
2024/05/28	101	149.22	114	148.53	148.00	-13	5,636	-0.23%	大買/大賣/
2024/05/27	95.1	149.29	97.3	149.71	149.00	-2.2	5,556	-0.04%
2024/05/24	151.1	140.29	116.4	141.57	139.50	34.7	5,604	0.62%	大買/大賣/
2024/05/23	274	137.82	122.4	136.96	143.50	151.7	5,415	2.80%	大買/大賣/鉅額交易
2024/05/22	108	130.02	128.3	130.22	130.50	-20.3	5,258	-0.39%	大買/大賣/
2024/05/21	6.1	118.50	2	119.75	119.00	4.1	5,254	0.08%
2024/05/20	0	119.50	3	119.00	119.00	-3	5,614	-0.05%
2024/05/17	19	120.16	0	0.00	119.50	19	6,082	0.31%
2024/05/16	9	122.67	9	120.78	120.00	0	6,280	0.00%
2024/05/15	5	123.49	8	122.69	123.00	-3	6,356	-0.05%
2024/05/14	0.1	123.00	5	122.60	122.00	-4.9	6,451	-0.08%
2024/05/13	5	122.50	7	121.79	121.50	-2	6,478	-0.03%
2024/05/10	10	121.35	18.1	120.78	120.50	-8.1	6,533	-0.12%
2024/05/09	42.4	126.51	23.1	126.17	124.00	19.3	6,567	0.29%
2024/05/08	16	124.28	18.2	123.68	125.50	-2.2	6,492	-0.03%
2024/05/07	2	119.25	7	121.79	118.00	-5	6,433	-0.08%
2024/05/06	6	118.92	3	119.33	118.00	3	6,449	0.05%
2024/05/03	6	119.92	5	120.70	120.00	1	6,445	0.02%
2024/05/02	7	119.29	1	118.00	118.00	6	6,453	0.09%
2024/04/30	8	121.44	9	121.89	121.50	-1	6,500	-0.02%
2024/04/29	9	120.00	13	119.19	120.00	-4	6,604	-0.06%
2024/04/26	7	116.85	2	116.03	115.00	5	6,617	0.08%
2024/04/25	5	115.10	8	114.38	114.00	-3	6,690	-0.04%
2024/04/24	1	114.50	14	115.25	115.00	-13	6,937	-0.19%
2024/04/23	3	112.00	4	112.13	112.50	-1	7,059	-0.01%
2024/04/22	6.1	113.92	3	111.50	111.00	3.1	7,104	0.04%
2024/04/19	15.1	115.68	7	117.26	118.00	8.1	7,153	0.11%
2024/04/18	41	120.35	38	120.84	122.00	3	7,281	0.04%
2024/04/17	6.1	115.21	25.1	117.10	118.50	-19	7,544	-0.25%
2024/04/16	43.8	109.85	14.1	112.24	108.00	29.8	7,667	0.39%
2024/04/15	9	120.17	19	122.53	119.50	-10	7,601	-0.13%
2024/04/12	5	127.20	0	128.00	126.50	5	7,661	0.07%
2024/04/11	3.1	127.85	2.1	128.98	126.50	1	7,811	0.01%
2024/04/10	48.4	128.50	37	129.65	131.00	11.4	7,845	0.15%
2024/04/09	16.5	125.95	4	123.38	123.00	12.5	7,839	0.16%
2024/04/08	14.5	124.99	2	123.50	123.50	12.5	7,997	0.16%
2024/04/03	4.1	128.38	6.3	128.29	127.00	-2.3	8,132	-0.03%
2024/04/02	8.1	128.01	9	128.89	130.50	-0.9	8,341	-0.01%
2024/04/01	11.5	126.99	22	127.66	129.00	-10.6	8,479	-0.12%
2024/03/29	12.1	123.83	6.5	123.69	124.00	5.6	8,603	0.07%
2024/03/28	20.2	121.96	19	122.07	122.00	1.2	8,650	0.01%
2024/03/27	46.9	122.84	42	122.40	120.50	4.9	8,756	0.06%
2024/03/26	94.7	131.27	115.3	130.87	130.00	-20.5	8,752	-0.23%	大賣/
2024/03/25	20.3	143.61	23.5	141.20	144.00	-3.2	8,709	-0.04%
2024/03/22	6	138.08	10	139.65	139.00	-4	8,783	-0.05%
2024/03/21	24.2	139.95	4	138.13	138.00	20.2	8,806	0.23%
2024/03/20	18.2	143.50	23.3	144.66	141.00	-5.1	8,816	-0.06%
2024/03/19	3	148.00	8.8	148.27	147.00	-5.8	8,862	-0.07%
2024/03/18	14	148.93	3.6	148.30	148.00	10.5	8,978	0.12%
2024/03/15	6.1	148.88	5	146.90	148.50	1.1	9,251	0.01%
2024/03/14	8.6	149.07	12	148.46	147.50	-3.4	9,831	-0.03%
2024/03/13	24.5	157.40	21.1	156.07	151.50	3.4	10,057	0.03%
2024/03/12	4	152.63	3	154.67	154.50	1	9,991	0.01%
2024/03/11	33.1	152.13	8	153.88	154.50	25.1	10,105	0.25%
2024/03/08	57.5	150.73	82	148.33	148.50	-24.5	10,127	-0.24%
2024/03/07	60.4	162.00	67.1	158.46	155.00	-6.7	10,062	-0.07%
2024/03/06	27.2	159.67	5.2	158.71	158.00	22.1	10,002	0.22%
2024/03/05	5.2	162.67	8.3	163.23	162.00	-3.1	10,160	-0.03%
2024/03/04	24.5	162.89	29.2	165.51	164.50	-4.7	10,361	-0.05%
2024/03/01	11	157.68	11	157.86	156.00	0	10,240	0.00%
2024/02/29	19.3	156.00	7.4	155.82	156.00	11.8	10,254	0.12%
2024/02/27	111.9	164.12	104.4	161.38	157.00	7.4	10,264	0.07%	大買/大賣/
2024/02/26	47.5	168.11	40.1	169.05	169.00	7.3	10,059	0.07%
2024/02/23	64.4	166.37	65.3	166.20	165.00	-0.9	9,991	-0.01%
2024/02/22	48.2	164.00	51.1	163.73	162.50	-2.8	10,087	-0.03%
2024/02/21	147.1	168.34	156.1	167.67	164.50	-9.1	9,981	-0.09%	大買/大賣/
2024/02/20	168.8	162.20	134.3	162.34	161.00	34.5	9,819	0.35%	大買/大賣/
2024/02/19	40.1	154.35	53.4	155.07	155.00	-13.3	9,389	-0.14%
2024/02/16	32	149.94	33.1	150.20	151.00	-1.1	9,275	-0.01%
2024/02/15	21.2	149.30	11.2	149.57	149.50	10	9,195	0.11%
2024/02/05	15.1	145.87	11	145.50	144.50	4.1	9,111	0.04%
2024/02/02	8	147.44	28.2	148.20	145.00	-20.2	9,144	-0.22%
2024/02/01	7.2	145.32	9.1	147.10	146.00	-1.9	9,201	-0.02%
2024/01/31	28.1	145.14	9.1	144.83	144.00	19	9,189	0.21%
2024/01/30	6	144.33	15.2	144.19	143.50	-9.2	9,159	-0.10%
2024/01/29	2	140.75	5	141.90	141.50	-3	9,156	-0.03%
2024/01/26	5.2	139.99	8	139.88	140.00	-2.8	9,187	-0.03%
2024/01/25	20	142.17	16.2	140.80	140.00	3.8	9,200	0.04%
2024/01/24	20	147.55	15	144.53	143.00	5	9,279	0.05%
2024/01/23	34.3	146.43	20	145.88	145.50	14.3	9,467	0.15%
2024/01/22	4	141.62	28	141.91	142.50	-24	9,501	-0.25%
2024/01/19	18.1	139.61	29.5	139.01	139.00	-11.4	9,717	-0.12%
2024/01/18	78.3	140.80	29	144.83	138.50	49.3	9,821	0.50%
2024/01/17	40.1	151.55	27.2	153.39	150.00	12.8	9,799	0.13%
2024/01/16	1.1	151.59	2	151.50	149.50	-0.9	10,251	-0.01%
2024/01/15	4.8	153.24	7.2	153.20	151.00	-2.4	10,264	-0.02%
2024/01/12	79.4	153.23	31.3	152.40	151.00	48.1	10,324	0.47%
2024/01/11	237.2	152.67	51.8	152.75	155.00	185.4	10,410	1.78%	大買/鉅額交易
2024/01/10	53	139.28	45.4	144.11	143.50	7.6	10,287	0.07%
2024/01/09	3.5	140.37	3	140.51	138.50	0.5	10,458	0.00%
2024/01/08	8.1	145.34	11	146.18	141.00	-2.9	10,711	-0.03%
2024/01/05	24.6	145.26	35.1	145.30	143.00	-10.6	11,319	-0.09%
2024/01/04	11.7	139.94	21.1	141.00	141.00	-9.3	11,466	-0.08%
2024/01/03	30.1	140.15	44	140.25	139.00	-13.9	11,586	-0.12%
2024/01/02	41.1	140.77	33	140.80	140.50	8.1	11,620	0.07%
2023/12/29	23.3	143.77	27.7	143.51	144.00	-4.3	11,662	-0.04%
2023/12/28	71.2	150.98	26	146.21	146.00	45.2	11,708	0.39%
2023/12/27	69.3	161.36	53	160.62	157.00	16.2	11,662	0.14%
2023/12/26	22.1	160.16	42.1	159.68	165.00	-20	11,805	-0.17%
2023/12/25	43.8	165.95	33.1	166.48	162.00	10.7	11,891	0.09%
2023/12/22	34.7	169.50	23.2	171.50	168.50	11.6	12,316	0.09%
2023/12/21	33.2	173.97	20.9	173.05	174.00	12.3	12,485	0.10%
2023/12/20	31	172.02	35.4	172.57	172.50	-4.4	12,573	-0.03%
2023/12/19	19.3	163.67	16	164.63	167.00	3.3	12,762	0.03%
2023/12/18	12	160.33	11.1	161.22	161.00	0.9	13,028	0.01%
2023/12/15	25	165.14	42	163.05	163.00	-17	13,440	-0.13%
2023/12/14	15.1	167.80	12	166.04	166.50	3.1	14,011	0.02%
2023/12/13	22.6	168.52	30.6	167.39	165.50	-8	14,488	-0.06%
2023/12/12	54.2	171.35	53	172.61	169.50	1.2	14,375	0.01%
2023/12/11	165.6	184.42	183.1	184.99	178.50	-17.5	14,695	-0.12%	大買/大賣/
2023/12/08	40.1	174.51	27.1	177.97	177.50	13	14,104	0.09%
2023/12/07	7	171.50	7	171.57	172.00	0	13,825	0.00%
2023/12/06	17	172.88	16.1	172.28	172.00	1	13,774	0.01%
2023/12/05	9	170.39	18	171.00	174.50	-9	13,622	-0.07%
2023/12/04	6	170.92	38	171.37	170.50	-32	13,532	-0.24%
2023/12/01	24	170.38	16.1	171.78	171.00	8	13,401	0.06%
2023/11/30	36.1	173.11	22.1	172.76	174.00	14	13,284	0.11%
2023/11/29	45.1	168.26	49.1	167.91	167.00	-4	13,092	-0.03%
2023/11/28	20.6	157.96	14	159.11	158.00	6.6	12,814	0.05%
2023/11/27	18	159.00	29	159.36	158.50	-11	12,786	-0.09%
2023/11/24	24	161.65	11	163.73	161.00	13	12,997	0.10%
2023/11/22	40.2	165.98	6	165.75	165.50	34.2	13,298	0.26%
2023/11/21	105	172.48	158.1	172.43	170.00	-53.1	13,415	-0.40%	大買/大賣/
2023/11/20	6	160.59	33	160.62	158.50	-27	13,478	-0.20%
2023/11/17	24.2	163.24	145.4	164.19	160.00	-121.2	13,757	-0.88%	大賣/鉅額交易
2023/11/16	22.6	170.00	31.3	170.86	170.00	-8.7	13,955	-0.06%
2023/11/15	21.1	171.81	19	176.50	171.00	2.1	13,951	0.01%
2023/11/14	44.1	174.08	2.2	176.05	176.50	41.9	13,895	0.30%
2023/11/13	1	171.42	4	171.50	174.00	-3	13,897	-0.02%
2023/11/10	65.3	171.32	6	170.58	172.00	59.3	13,881	0.43%
2023/11/09	26.2	182.83	22.3	174.31	181.50	3.9	13,838	0.03%
2023/11/08	18	183.56	77.2	184.57	185.00	-59.2	13,719	-0.43%
2023/11/07	21	178.05	12.1	177.82	178.00	8.9	13,695	0.06%
2023/11/06	30	174.90	11	173.00	176.00	19	13,672	0.14%
2023/11/03	18.5	173.28	17.1	173.31	168.50	1.4	13,643	0.01%
2023/11/02	7	163.36	10.1	165.36	168.00	-3.1	13,617	-0.02%
2023/11/01	2.1	164.07	118.1	157.84	166.00	-116	13,635	-0.85%	大賣/鉅額交易
2023/10/31	32	157.17	22.1	157.33	153.50	9.9	13,517	0.07%
2023/10/30	14.1	157.02	28.1	158.55	160.00	-14	13,589	-0.10%
2023/10/27	19.1	156.42	44	156.80	156.00	-25	13,992	-0.18%
2023/10/26	43	153.19	67	153.00	152.50	-24	14,340	-0.17%
2023/10/25	160	153.60	23.1	154.82	152.50	136.9	14,533	0.94%	大買/鉅額交易
2023/10/24	55.7	159.20	73	159.15	158.00	-17.3	14,860	-0.12%
2023/10/23	12.1	153.24	13	152.50	154.00	-0.9	14,338	-0.01%
2023/10/20	26.1	151.35	24.1	152.25	152.50	2	14,326	0.01%
2023/10/19	34.2	156.24	55.4	156.48	155.50	-21.2	14,217	-0.15%
2023/10/18	60.5	153.11	65.1	153.47	156.00	-4.6	13,995	-0.03%
2023/10/17	88.1	157.24	60	156.41	152.50	28.1	13,801	0.20%
2023/10/16	52.1	156.12	38	156.47	156.50	14.1	13,476	0.10%
2023/10/13	72.3	156.75	86.3	156.42	151.50	-14.1	13,271	-0.11%
2023/10/12	14	146.60	57	147.27	153.00	-43	12,622	-0.34%
2023/10/11	26	139.56	44	140.64	139.50	-18	12,368	-0.15%
2023/10/06	20	139.92	18	139.97	138.50	2	12,263	0.02%
2023/10/05	49.1	140.38	28	139.23	138.50	21.1	12,195	0.17%
2023/10/04	29	140.19	30	139.77	141.50	-1	12,040	-0.01%
2023/10/03	50	139.00	44.1	138.84	137.00	5.9	12,275	0.05%
2023/10/02	59.1	140.96	27.1	139.93	138.00	32	12,863	0.25%
2023/09/28	44.1	144.90	56	144.71	143.00	-11.9	13,267	-0.09%
2023/09/27	75	142.45	109.1	140.70	144.00	-34.1	13,517	-0.25%	大賣/
2023/09/26	87.3	134.29	92.2	134.41	134.50	-4.9	13,603	-0.04%
2023/09/25	70	131.10	41	131.15	133.00	29	13,526	0.21%
2023/09/22	74.1	129.77	123	130.82	133.00	-48.9	13,849	-0.35%	大賣/
2023/09/21	37.1	125.50	47.2	125.74	125.50	-10.1	14,184	-0.07%
2023/09/20	81.1	129.62	61	129.88	131.00	20.1	14,044	0.14%
2023/09/19	198.4	132.66	127.8	131.84	128.00	70.6	13,901	0.51%	大買/大賣/
2023/09/18	441.3	144.02	419.8	143.48	142.00	21.5	13,496	0.16%	大買/大賣/
2023/09/15	16.3	157.50	74.2	157.50	157.50	-57.9	13,461	-0.43%
2023/09/14	169.7	175.12	145.5	177.17	175.00	24.2	13,913	0.17%	大買/大賣/
2023/09/13	4.2	173.67	9	171.78	175.00	-4.9	13,586	-0.04%
2023/09/12	0	0.00	1	162.50	162.50	-1	14,108	-0.01%
2023/09/11	0	0.00	2.1	160.56	162.50	-2.1	14,403	-0.01%
2023/09/08	0	165.25	1	168.00	168.00	-1	14,773	-0.01%
2023/09/07	0.1	163.33	0	0.00	163.50	0.1	15,290	0.00%
2023/09/04	0	0.00	6	165.83	168.00	-6	16,634	-0.04%
2023/09/01	0	159.50	0	0.00	159.50	0	17,271	0.00%
2023/08/31	0	0.00	3	160.33	156.50	-3	17,584	-0.02%
2023/08/30	27.1	158.96	15	157.70	157.00	12.1	18,058	0.07%
2023/08/29	49	155.23	87	158.21	160.00	-38	18,805	-0.20%
2023/08/28	70.1	147.15	64	148.51	150.00	6.1	19,221	0.03%
2023/08/25	34.1	162.66	19	163.39	157.00	15.1	19,358	0.08%
2023/08/24	42	171.33	49	172.89	174.00	-7	19,910	-0.04%
2023/08/23	28	166.87	30	165.98	166.00	-2	20,112	-0.01%
2023/08/22	42.2	165.85	16.1	166.60	160.00	26.1	20,234	0.13%
2023/08/21	2.1	165.69	0	0.00	167.00	2.1	19,873	0.01%
2023/08/18	2	162.00	0	0.00	159.00	2	19,897	0.01%
2023/08/17	2	173.50	4.2	173.00	173.50	-2.2	20,017	-0.01%
2023/08/16	2	163.25	2	162.00	167.00	0	20,088	0.00%
2023/08/15	2	157.00	4	154.99	158.50	-2	20,242	-0.01%
2023/08/14	20	138.75	1	146.00	146.50	19	20,277	0.09%
2023/08/11	12	138.25	12	139.08	141.00	0	20,308	0.00%
2023/08/09	0	0.00	72	150.03	148.00	-72	20,442	-0.35%
2023/08/08	8	149.50	10	148.50	148.00	-2	20,561	-0.01%
2023/08/07	41	152.80	68	147.70	151.00	-27	20,689	-0.13%
2023/08/04	0	0.00	9	139.50	139.50	-9	20,914	-0.04%
2023/08/02	45.1	159.30	86.8	159.31	155.00	-41.6	21,105	-0.20%
2023/08/01	347.2	175.78	171.1	177.09	172.00	176.1	20,906	0.84%	大買/大賣/鉅額交易
2023/07/31	129.3	198.30	244	184.60	179.00	-114.7	20,525	-0.56%	大買/大賣/鉅額交易
2023/07/28	46	189.36	61	191.56	198.50	-15	20,047	-0.07%
2023/07/27	108	181.09	73	183.53	180.50	35	19,880	0.18%	大買/
2023/07/26	53.4	181.11	30	180.46	179.00	23.4	19,433	0.12%
2023/07/25	31.1	180.32	269.4	182.93	177.00	-238.3	19,656	-1.21%	大賣/鉅額交易
2023/07/24	2	186.45	252.1	185.99	187.00	-250.1	19,780	-1.26%	大賣/鉅額交易
2023/07/21	32.2	177.13	210	176.47	177.50	-177.8	19,954	-0.89%	大賣/鉅額交易
2023/07/20	1.2	169.17	99.2	167.65	169.50	-98	20,169	-0.49%
2023/07/19	20	151.87	50	154.87	154.50	-30	20,258	-0.15%
2023/07/18	35.1	159.35	14.2	155.00	151.50	21	20,636	0.10%
2023/07/17	17.3	169.87	61.1	169.70	168.00	-43.8	20,891	-0.21%
2023/07/14	21	170.29	45	168.01	171.00	-24	21,644	-0.11%
2023/07/13	4.2	157.35	24	156.04	155.50	-19.8	21,909	-0.09%
2023/07/12	22	145.59	4	143.00	149.00	18	21,976	0.08%
2023/07/11	1	140.02	8.9	143.60	140.00	-7.9	22,120	-0.04%
2023/07/10	36.1	147.13	33.2	145.84	135.50	3	22,570	0.01%
2023/07/07	80.1	135.83	74.2	134.94	139.50	5.9	22,534	0.03%
2023/07/06	63.1	130.36	82	132.01	127.00	-18.9	22,047	-0.09%
2023/07/05	101.1	126.08	62.2	126.70	125.50	38.9	21,434	0.18%	大買/
2023/07/04	42.9	120.24	46.1	121.26	125.50	-3.2	21,112	-0.02%
2023/07/03	24.2	110.73	34	111.68	114.50	-9.8	20,806	-0.05%
2023/06/30	78	101.45	46.1	100.91	104.50	31.9	20,712	0.15%
2023/06/29	32	98.01	39	97.92	98.70	-7	20,341	-0.03%
2023/06/28	6	94.85	14.1	96.68	97.90	-8.1	19,893	-0.04%
2023/06/27	7	87.74	47	87.71	89.00	-40	20,094	-0.20%
2023/06/26	44.2	89.49	17	89.72	90.10	27.2	19,866	0.14%
2023/06/21	17.7	89.57	28	89.91	92.20	-10.3	19,708	-0.05%
2023/06/20	34	87.94	226	84.60	88.60	-192	19,208	-1.00%	大賣/鉅額交易
2023/06/19	29.1	89.50	21.1	90.15	90.70	8	18,768	0.04%
2023/06/16	69	89.22	63.1	89.65	92.10	5.9	18,565	0.03%
2023/06/15	31.1	83.51	30.7	83.93	84.80	0.4	18,196	0.00%
2023/06/14	17	81.69	27	82.03	84.30	-10	18,049	-0.06%
2023/06/13	256.1	80.24	54	79.59	79.40	202.1	17,765	1.14%	大買/鉅額交易
2023/06/12	76	76.86	78	76.59	76.50	-2	17,286	-0.01%
2023/06/09	23	73.48	27.2	75.00	76.40	-4.2	16,832	-0.02%
2023/06/08	29.2	69.32	24	69.61	69.50	5.2	16,464	0.03%
2023/06/07	83	68.43	83.5	68.47	70.40	-0.5	16,277	0.00%
2023/06/06	18.1	64.56	38	64.24	65.50	-19.9	15,799	-0.13%
2023/06/05	190	66.20	189.1	66.46	65.00	0.9	15,654	0.01%	大買/大賣/
2023/06/02	105.1	63.98	111.2	64.03	64.00	-6.1	15,416	-0.04%	大買/大賣/
2023/06/01	68	60.84	83.3	61.48	63.30	-15.3	14,530	-0.11%
2023/05/31	48	59.02	241	57.75	57.60	-193	13,933	-1.39%	大賣/鉅額交易
2023/05/30	161	57.30	72.4	57.58	57.40	88.6	13,599	0.65%	大買/
2023/05/29	86	54.97	322.9	54.70	56.50	-236.9	12,844	-1.84%	大賣/鉅額交易
2023/05/26	124	50.07	47.6	50.88	51.40	76.4	12,316	0.62%	大買/
2023/05/25	7.4	47.23	5	47.29	47.05	2.4	12,146	0.02%
2023/05/24	4.3	47.69	6	47.78	47.65	-1.7	12,510	-0.01%
2023/05/23	16	47.87	14.2	47.61	47.65	1.8	12,804	0.01%
2023/05/22	5.1	46.24	52	46.57	46.40	-46.9	13,170	-0.36%
2023/05/19	76	47.30	11.1	47.25	46.70	64.9	13,280	0.49%
2023/05/18	5	45.17	5	45.06	45.20	0	13,342	0.00%
2023/05/17	205	44.60	0	0.00	44.85	205	13,401	1.53%	大買/鉅額交易
2023/05/16	11	44.54	7.3	44.22	43.90	3.7	13,521	0.03%
2023/05/15	13.2	43.86	21.1	43.44	43.45	-7.9	13,738	-0.06%
2023/05/12	4.2	44.85	10	44.90	44.70	-5.8	14,432	-0.04%
2023/05/11	33.5	45.58	21	45.28	45.10	12.5	14,491	0.09%
2023/05/10	28.4	47.66	3.2	47.88	47.50	25.2	14,739	0.17%
2023/05/09	15.1	51.36	29	51.94	50.10	-13.9	14,593	-0.09%
2023/05/08	22	52.31	9	52.08	52.30	13	14,584	0.09%
2023/05/05	7.4	51.74	34	52.32	51.10	-26.7	14,625	-0.18%
2023/05/04	12.3	52.83	17	52.98	52.70	-4.7	14,834	-0.03%
2023/05/03	33	52.40	41	52.36	52.70	-8	14,940	-0.05%
2023/05/02	20	51.39	10	51.59	52.00	10	15,255	0.07%
2023/04/28	31	50.62	34	50.93	50.80	-3	15,519	-0.02%
2023/04/27	40	48.85	37	49.06	49.30	3	15,715	0.02%
2023/04/26	39.3	48.45	50.2	48.85	49.10	-10.9	15,602	-0.07%
2023/04/25	45.7	48.57	25	48.23	47.55	20.7	15,561	0.13%
2023/04/24	21	51.67	19	51.92	50.80	2	15,651	0.01%
2023/04/21	44.7	55.03	11	53.26	51.00	33.7	16,233	0.21%
2023/04/20	36.3	59.57	175	59.94	56.10	-138.7	15,952	-0.87%	大賣/鉅額交易
2023/04/19	381.4	61.45	242	61.76	60.00	139.4	15,709	0.89%	大買/大賣/鉅額交易
2023/04/18	14	57.28	31.7	58.36	59.20	-17.7	14,989	-0.12%
2023/04/17	10.4	54.53	6.1	54.35	53.90	4.3	14,833	0.03%
2023/04/14	5	53.62	1.1	52.79	52.70	3.9	14,809	0.03%
2023/04/13	8.1	54.63	31.7	53.77	53.10	-23.6	14,713	-0.16%
2023/04/12	20	53.26	11.4	53.35	52.50	8.6	14,240	0.06%
2023/04/11	40.2	51.81	35	52.25	52.20	5.2	13,914	0.04%
2023/04/10	6.1	50.68	7	51.29	51.40	-0.9	13,711	-0.01%
2023/04/07	24	50.83	18	51.68	50.80	6	13,678	0.04%
2023/04/06	23	52.98	57	52.55	51.90	-34	13,603	-0.25%
2023/03/31	17	51.84	7	51.29	51.50	10	13,485	0.07%
2023/03/30	14	51.26	19	50.89	50.70	-5	13,582	-0.04%
2023/03/29	26.2	49.90	42.2	50.12	51.10	-16	13,391	-0.12%
2023/03/28	44.2	50.23	19.2	50.06	48.50	25	13,112	0.19%
2023/03/27	22	48.29	23	48.30	48.05	-1	12,701	-0.01%
2023/03/24	25	47.34	17.2	47.21	47.50	7.8	12,630	0.06%
2023/03/23	19.2	46.49	6	46.85	45.95	13.2	12,567	0.11%
2023/03/22	8.2	45.90	3	46.22	46.35	5.2	12,608	0.04%
2023/03/21	43	45.88	33	45.70	45.45	10	12,623	0.08%
2023/03/20	91	45.42	84.3	45.81	45.80	6.7	12,591	0.05%
2023/03/17	24	43.41	40	44.20	43.10	-16	12,405	-0.13%
2023/03/16	0.2	45.50	5.5	45.16	44.15	-5.3	12,317	-0.04%
2023/03/15	6.2	46.89	11	46.93	46.55	-4.9	12,378	-0.04%
2023/03/14	2	47.40	1.2	47.03	47.00	0.8	12,440	0.01%
2023/03/13	2.2	47.40	13	47.18	47.10	-10.9	12,889	-0.08%
2023/03/10	32.9	49.85	16.1	49.00	48.20	16.8	14,009	0.12%
2023/03/09	13.1	51.49	14	50.86	50.60	-0.9	14,839	-0.01%
2023/03/08	32	51.56	40	51.70	51.80	-8	15,272	-0.05%
2023/03/07	47.3	50.98	52.7	51.04	50.90	-5.4	15,925	-0.03%
2023/03/06	13	49.19	7	49.21	49.10	6	15,791	0.04%
2023/03/03	9	48.71	1	48.75	48.25	8	15,673	0.05%
2023/03/02	3	48.07	9	48.02	48.20	-6	15,631	-0.04%
2023/03/01	6.1	48.03	9	47.77	47.35	-2.9	15,591	-0.02%
2023/02/24	5	48.41	19.9	48.21	47.60	-14.9	15,639	-0.10%
2023/02/23	125.2	48.41	30	47.63	48.00	95.2	15,656	0.61%	大買/
2023/02/22	348.6	48.74	468	48.85	48.70	-119.4	15,445	-0.77%	大買/大賣/鉅額交易
2023/02/21	51.1	54.90	49	55.05	54.10	2.1	15,113	0.01%
2023/02/20	40	53.86	31.2	54.27	55.00	8.8	14,783	0.06%
2023/02/17	13	51.57	6.2	51.53	51.30	6.8	14,276	0.05%
2023/02/16	20	51.59	37.3	51.74	52.20	-17.3	14,087	-0.12%
2023/02/15	40	50.76	18.4	50.61	50.40	21.6	13,916	0.15%
2023/02/14	21.2	50.42	26	50.64	49.70	-4.8	13,857	-0.03%
2023/02/13	50.2	51.39	68	51.19	50.70	-17.8	13,710	-0.13%
2023/02/10	65	51.75	141.4	51.29	51.50	-76.4	13,452	-0.57%	大賣/
2023/02/09	6	49.53	61	49.62	50.70	-55	12,702	-0.43%
2023/02/08	47.2	50.97	45.5	50.33	49.10	1.6	12,586	0.01%
2023/02/07	8.1	48.89	5.4	49.15	49.40	2.7	12,211	0.02%
2023/02/06	34	48.55	42	48.94	48.55	-8	12,110	-0.07%
2023/02/03	35.2	48.57	23	48.83	47.65	12.2	11,964	0.10%
2023/02/02	146	49.81	92.1	49.72	49.60	53.9	11,797	0.46%	大買/
2023/02/01	121	48.88	59	49.15	48.40	62	11,384	0.54%	大買/
2023/01/31	100.6	48.69	158	49.11	49.40	-57.4	11,123	-0.52%	大賣/
2023/01/30	71	47.55	28.6	47.41	48.85	42.4	10,565	0.40%
2023/01/17	112.1	44.82	46.9	44.42	44.45	65.2	10,143	0.64%	大買/
2023/01/16	5	41.99	4	41.99	42.10	1	9,662	0.01%
2023/01/13	10.2	42.22	8	42.08	42.00	2.2	9,590	0.02%
2023/01/12	51.1	42.14	49.2	42.07	42.50	1.9	9,425	0.02%
2023/01/11	67.2	43.58	43	43.43	42.30	24.2	9,065	0.27%
2023/01/10	1	43.65	21.4	44.20	44.85	-20.4	8,348	-0.24%
2023/01/09	12	40.18	3	40.38	40.80	9	8,206	0.11%
2023/01/06	9	39.50	5	39.46	39.50	4	8,114	0.05%
2023/01/05	9.3	40.67	3	39.60	39.60	6.3	8,046	0.08%
2023/01/04	3	41.72	3	41.62	41.65	0	7,904	0.00%
2023/01/03	5	41.56	4	40.90	41.60	1	7,805	0.01%
2022/12/30	0	0.00	2	39.80	39.80	-2	7,719	-0.03%
2022/12/29	4	39.95	11	40.19	39.95	-7	7,708	-0.09%
2022/12/28	8.1	41.03	2	41.05	40.70	6.1	7,677	0.08%
2022/12/27	11.6	42.25	11	41.97	41.80	0.6	7,597	0.01%
2022/12/26	19	42.71	2	42.90	42.25	17	7,521	0.23%
2022/12/23	14	42.13	13.1	43.32	41.60	0.9	7,400	0.01%
2022/12/22	936.1	43.23	948	43.28	43.10	-11.9	7,244	-0.16%	大買/大賣/
2022/12/21	32.5	47.36	15	47.16	47.85	17.5	7,004	0.25%
2022/12/20	15	47.65	6.2	47.71	46.80	8.8	6,985	0.13%
2022/12/19	13.3	49.15	6	49.17	49.50	7.3	7,022	0.10%
2022/12/16	13.5	51.44	2.3	51.78	51.00	11.2	7,104	0.16%
2022/12/15	3.2	54.23	4	54.03	54.00	-0.8	7,117	-0.01%
2022/12/14	9	52.26	8.1	52.67	54.70	0.9	7,095	0.01%
2022/12/13	1	51.81	2	53.00	51.70	-1	7,041	-0.01%
2022/12/12	4	51.83	2	51.50	52.00	2	7,009	0.03%
2022/12/09	8	51.01	24	50.71	51.50	-16	7,003	-0.23%
2022/12/08	11	49.51	1	50.50	50.50	10	7,085	0.14%
2022/12/07	17.1	49.94	36.2	48.71	49.20	-19.1	7,066	-0.27%
2022/12/06	8.1	51.87	8	51.69	52.80	0.1	6,959	0.00%
2022/12/05	36	52.33	88.2	52.54	53.00	-52.2	6,922	-0.75%
2022/12/02	184.2	53.02	198.1	51.43	51.20	-13.9	6,501	-0.21%	大買/大賣/
2022/12/01	90	48.15	90.3	50.15	51.30	-0.3	5,283	-0.01%
2022/11/30	58	44.66	100.1	44.74	46.65	-42.1	4,347	-0.97%
2022/11/29	206.3	41.81	217.1	42.26	42.45	-10.9	3,858	-0.28%	大買/大賣/
2022/11/28	6	36.83	33.2	38.37	38.60	-27.2	3,050	-0.89%
2022/11/24	1	36.15	1	36.45	35.60	0	2,940	0.00%
2022/11/23	0	0.00	3	36.00	36.25	-3	2,940	-0.10%
2022/11/22	22	36.77	11	37.46	36.00	11	2,943	0.37%
2022/11/21	14	36.91	21	37.22	36.80	-7	2,890	-0.24%
2022/11/18	2	35.23	25	35.80	35.95	-23	2,836	-0.81%
2022/11/17	14	33.71	15	34.34	34.35	-1	2,771	-0.04%
2022/11/16	3	32.45	4	33.06	32.25	-1	2,732	-0.04%
2022/11/15	2	33.50	0	0.00	33.25	2	2,760	0.07%
2022/11/11	2	35.40	1	34.30	33.90	1	2,893	0.03%
2022/11/10	2	34.50	4	34.58	34.30	-2	2,877	-0.07%
2022/11/09	3	33.80	2	34.25	33.50	1	2,864	0.03%
2022/11/08	2	34.73	1	33.90	33.90	1	2,922	0.03%
2022/11/07	2	33.10	4	32.94	33.35	-2	2,959	-0.07%
2022/11/04	2	32.43	3	32.98	32.55	-1	3,025	-0.03%
2022/11/03	3	30.92	3	31.78	32.15	0	3,096	0.00%
2022/11/02	4	31.90	3	31.33	31.60	1	3,204	0.03%
2022/11/01	2	29.65	0	0.00	30.00	2	3,324	0.06%
2022/10/31	1	29.30	0	0.00	29.30	1	3,344	0.03%
2022/10/26	3	29.15	3	29.48	29.25	0	3,447	0.00%
2022/10/25	1	29.70	1	30.10	29.40	0	3,460	0.00%
2022/10/24	1	30.50	1	30.60	30.45	0	3,513	0.00%
2022/10/21	2	29.73	2	29.75	29.30	0	3,527	0.00%
2022/10/20	1	30.70	2	30.90	30.65	-1	3,557	-0.03%
2022/10/19	1	32.15	12	32.38	31.50	-11	3,641	-0.30%
2022/10/18	1	32.35	2	32.35	32.35	-1	3,721	-0.03%
2022/10/17	0	0.00	4	30.93	32.40	-4	3,742	-0.11%
2022/10/14	4.1	31.79	2	32.50	31.45	2.1	3,761	0.06%
2022/10/13	5	31.42	12	30.52	30.35	-7	3,764	-0.19%
2022/10/11	1	32.50	6	32.56	33.00	-5	3,802	-0.13%
2022/10/07	2	36.18	1	35.85	36.00	1	3,851	0.03%
2022/10/06	1	35.55	9	36.12	36.20	-8	3,962	-0.20%
2022/10/05	3	35.52	6	35.84	36.00	-3	4,061	-0.07%
2022/10/04	1	34.30	7	34.62	34.85	-6	4,130	-0.15%
2022/10/03	1	33.80	0	0.00	33.25	1	4,175	0.02%
2022/09/30	3	33.30	8	33.68	34.10	-5	4,300	-0.12%
2022/09/29	3	33.98	3	34.35	33.55	0	4,352	0.00%
2022/09/28	9	34.68	5	34.55	33.55	4	4,408	0.09%
2022/09/27	2	35.00	1	35.65	37.25	1	4,521	0.02%
2022/09/26	2	36.10	7	36.37	35.90	-5	4,622	-0.11%
2022/09/23	19.2	39.45	4	40.11	37.55	15.2	4,669	0.33%
2022/09/22	2	39.78	0.3	40.00	40.20	1.7	4,665	0.04%
2022/09/21	1.1	39.05	3	38.93	38.85	-1.9	4,648	-0.04%
2022/09/20	3	38.48	7	38.62	38.80	-4	4,621	-0.09%
2022/09/19	8	37.94	4	37.24	37.00	4	4,579	0.09%
2022/09/16	3	38.77	11	39.65	38.55	-8	4,541	-0.18%
2022/09/15	16	39.64	19	39.84	39.90	-3	4,487	-0.07%
2022/09/14	10	38.35	11	38.48	38.70	-1	4,368	-0.02%
2022/09/13	9	38.32	13	38.40	38.25	-4	4,320	-0.09%
2022/09/12	18	38.46	3	37.70	39.00	15	4,261	0.35%
2022/09/08	3	35.92	2	36.93	36.45	1	4,179	0.02%
2022/09/07	0	0.00	3	34.37	34.10	-3	4,083	-0.07%
2022/09/06	0.1	33.25	4	33.53	33.65	-3.9	4,059	-0.10%
2022/09/05	26	36.92	7.1	35.90	34.60	19	4,000	0.47%
2022/09/02	3.2	37.30	2	37.50	37.90	1.2	3,869	0.03%
2022/09/01	1	38.10	5	38.04	37.65	-4	3,844	-0.10%
2022/08/31	7	39.09	2	39.20	39.00	5	3,813	0.13%
2022/08/30	1	38.00	2	39.00	38.80	-1	3,784	-0.03%
2022/08/29	3	38.00	2	37.80	38.00	1	3,757	0.03%
2022/08/26	5	39.75	1	39.70	39.35	4	3,727	0.11%
2022/08/25	4	40.45	6	40.58	41.15	-2	3,665	-0.05%
2022/08/24	1	38.10	1	38.50	38.60	0	3,583	0.00%
2022/08/23	1	38.50	8	38.25	38.85	-7	3,557	-0.20%
2022/08/22	10	39.60	13	39.29	39.05	-3	3,516	-0.09%
2022/08/19	4	38.59	18	39.06	39.90	-14	3,461	-0.40%
2022/08/18	3	36.90	5	37.72	37.65	-2	3,335	-0.06%
2022/08/17	4	37.76	16	37.91	37.55	-12	3,289	-0.36%
2022/08/16	2	37.65	4	37.80	37.20	-2	3,242	-0.06%
2022/08/15	1	36.20	25.2	36.64	38.00	-24.2	3,211	-0.75%
2022/08/12	3.2	36.73	11	36.71	36.05	-7.8	3,136	-0.25%
2022/08/11	39	36.11	17	36.09	36.05	22	3,052	0.72%
2022/08/10	8	35.17	31	35.50	35.00	-23	2,947	-0.78%
2022/08/09	43	34.28	12	33.27	35.05	31	2,803	1.11%
2022/08/08	13	31.96	17	32.89	33.70	-4	2,654	-0.15%
2022/08/05	23	30.50	16.2	30.54	30.65	6.8	2,488	0.27%
2022/08/04	0	0.00	6	27.83	27.90	-6	2,438	-0.25%
2022/08/03	2	26.88	2	27.80	26.60	0	2,392	0.00%
2022/08/02	1	28.50	2	28.53	28.50	-1	2,340	-0.04%
2022/08/01	1	29.00	0	0.00	29.00	1	2,309	0.04%
2022/07/29	0	0.00	6.3	29.85	30.05	-6.3	2,279	-0.28%
2022/07/28	0	0.00	1	28.55	28.50	-1	2,211	-0.05%
2022/07/27	3	28.67	4	28.60	29.15	-1	2,179	-0.05%
2022/07/26	11	29.49	3	28.65	29.45	8	2,130	0.38%
2022/07/25	3	29.45	19	29.56	30.40	-16	2,028	-0.79%
2022/07/22	3	27.62	0	0.00	27.65	3	1,935	0.16%
2022/07/21	0	0.00	12.2	27.28	28.10	-12.2	1,903	-0.64%
2022/07/20	1	27.10	6	27.88	27.10	-5	1,863	-0.27%
2022/07/19	0	0.00	8	27.20	27.50	-8	1,835	-0.44%
2022/07/18	15	27.03	6	27.42	28.00	9	1,802	0.50%
2022/07/15	4.3	26.25	162	27.02	26.25	-157.7	1,754	-8.99%	大賣/鉅額交易
2022/07/14	150.1	26.77	9	27.79	28.15	141.1	1,684	8.38%	大買/鉅額交易
2022/07/13	5.1	28.30	18	29.04	29.50	-12.9	1,568	-0.82%
2022/07/12	21	28.69	38.1	28.42	29.00	-17.1	1,442	-1.19%
2022/07/11	4	26.63	68.1	26.96	27.00	-64.1	1,328	-4.83%
2022/07/08	64	27.02	22	27.25	27.00	42	1,262	3.33%
2022/07/07	0	0.00	23	25.49	25.85	-23	1,126	-2.04%
2022/07/06	6	24.85	29	24.96	23.50	-23	1,055	-2.18%
2022/07/05	36	25.35	13.5	26.10	25.85	22.5	972	2.32%
2022/07/04	3	23.27	56	25.00	25.85	-53	808	-6.56%
2022/07/01	24	23.38	7	23.34	23.50	17	680	2.50%
2022/06/30	4	22.15	12	22.34	22.60	-8	560	-1.43%
2022/06/29	0	0.00	17	20.26	20.60	-17	431	-3.94%
2022/06/17	0	0.00	1	18.95	18.90	-1	384	-0.26%
2022/06/16	1	19.20	3	19.05	19.05	-2	383	-0.52%
2022/06/15	0	0.00	1	19.60	19.65	-1	378	-0.26%
2022/06/14	2	19.38	0	0.00	19.45	2	374	0.53%
2022/06/13	5	19.16	1	19.75	19.75	4	374	1.07%
2022/06/10	1	19.65	4	19.73	19.70	-3	374	-0.80%
2022/06/09	3	19.62	0	0.00	19.60	3	375	0.80%
2022/06/08	1	19.65	0	0.00	19.65	1	374	0.27%
2022/06/07	2	19.78	0	0.00	19.65	2	377	0.53%
2022/06/02	1	19.20	0	0.00	19.25	1	371	0.27%
2022/06/01	0.2	19.90	0	0.00	19.75	0.2	369	0.05%
2022/05/26	0	0.00	1	19.00	18.70	-1	362	-0.28%
2022/05/25	4	19.26	0	0.00	19.35	4	361	1.11%
2022/05/24	17	19.37	0	0.00	19.30	17	363	4.68%
2022/05/23	11	20.24	21	20.36	19.95	-10	353	-2.83%
2022/05/19	0	0.00	7	19.09	19.10	-7	317	-2.20%
2022/05/18	0	0.00	5	19.47	19.45	-5	318	-1.57%
2022/05/17	0	0.00	4	19.23	19.45	-4	316	-1.26%
2022/05/16	0	0.00	5	18.88	19.05	-5	308	-1.62%
2022/05/11	0	0.00	1	18.90	19.00	-1	285	-0.35%
2022/05/10	2	18.75	0	0.00	19.25	2	283	0.70%
2022/05/06	0	0.00	5	19.00	19.00	-5	277	-1.80%
2022/04/28	0	0.00	2	18.10	18.20	-2	279	-0.72%
2022/04/27	0	0.00	3	18.15	18.05	-3	279	-1.07%
2022/04/21	2	19.40	4	19.35	19.40	-2	260	-0.77%
2022/04/20	3	19.15	3	18.85	18.70	0	238	0.00%
2022/04/19	4	18.66	0	0.00	18.80	4	227	1.76%
2022/04/11	0	18.30	0	0.00	18.40	0	276	0.00%
2022/03/28	0	18.20	0	0.00	18.05	0	393	0.00%
2022/03/18	0	18.05	0	0.00	18.00	0	394	0.00%
2022/03/15	0	0.00	6	17.80	17.70	-6	487	-1.23%
2022/03/14	0	18.05	0	0.00	17.85	0	492	0.00%
2022/03/09	4	16.83	0	0.00	17.00	4	491	0.81%
2022/02/25	0	0.00	2	17.15	17.25	-2	511	-0.39%
2022/02/11	1	18.40	0	0.00	18.30	1	758	0.13%
2022/02/09	0	18.70	0	0.00	18.65	0	767	0.00%
2022/01/25	0	17.50	0	0.00	17.00	0	768	0.00%
2022/01/24	0	17.80	0	0.00	17.50	0	769	0.00%
2022/01/18	2	18.40	0	0.00	18.30	2	778	0.26%
2022/01/11	2	18.70	0	0.00	18.50	2	782	0.26%
2022/01/06	2	18.95	0	0.00	18.95	2	778	0.26%
2022/01/04	1	20.20	5	20.32	19.90	-4	755	-0.53%
2022/01/03	2	19.85	0.4	20.04	19.85	1.6	717	0.22%
2021/12/30	3	19.97	1	20.05	20.10	2	710	0.28%
2021/12/29	2	19.68	0	0.00	19.85	2	691	0.29%
2021/12/28	2	20.15	5	19.20	19.85	-3	664	-0.45%
2021/12/24	0	0.00	2	18.60	18.55	-2	597	-0.33%
2021/12/23	1	18.50	0	0.00	18.55	1	597	0.17%
2021/12/21	0	0.00	1	18.40	18.30	-1	605	-0.17%
2021/12/10	6	18.98	0	0.00	18.70	6	614	0.98%
2021/12/09	0	0.00	2	19.50	19.60	-2	532	-0.38%
2021/12/01	0	0.00	0	18.80	18.60	0	511	0.00%
2021/11/30	1	18.70	0	0.00	18.70	1	526	0.19%
2021/11/29	4	18.06	2	18.00	18.05	2	524	0.38%
2021/11/25	0	0.00	3	19.00	19.00	-3	516	-0.58%
2021/11/24	0	0.00	2	19.10	19.10	-2	511	-0.39%
2021/11/23	2	19.55	0	0.00	19.15	2	508	0.39%
2021/11/22	0	0.00	3	19.73	19.65	-3	470	-0.64%
2021/11/17	16	19.35	8	19.50	19.95	8	408	1.96%
2021/11/16	1	19.60	7	19.27	19.60	-6	318	-1.88%
2021/11/12	10	18.00	10	17.80	17.80	0	261	0.00%
2021/11/08	0	0.00	10	17.65	17.60	-10	259	-3.86%
2021/11/03	0	0.00	6	17.50	17.55	-6	269	-2.22%
2021/10/27	1	17.70	0	0.00	17.70	1	363	0.27%
2021/10/26	0	0.00	0	17.45	17.25	0	359	0.00%
2021/10/19	0	0.00	2	16.40	16.50	-2	498	-0.40%
2021/10/15	0	0.00	5	16.40	16.30	-5	521	-0.96%
2021/10/08	2	16.88	0	0.00	16.80	2	563	0.36%
2021/10/06	2	17.08	2	16.90	16.10	0	650	0.00%
2021/10/04	0	16.95	0	0.00	16.70	0	654	0.00%
2021/09/28	0	0.00	1	18.25	18.25	-1	668	-0.15%
2021/09/13	2	17.08	0	0.00	17.05	2	700	0.29%
2021/09/06	0	0.00	35	18.17	17.75	-35	774	-4.52%
2021/09/03	35	18.56	0	0.00	18.35	35	774	4.52%
2021/09/02	0	18.60	0	0.00	18.15	0	763	0.00%
2021/08/31	1	17.90	7	18.15	17.80	-6	763	-0.79%
2021/08/30	1	18.10	0	0.00	18.10	1	768	0.13%
2021/08/24	1	18.00	0	0.00	18.00	1	915	0.11%
2021/08/23	0	0.00	15	17.73	17.95	-15	917	-1.64%
2021/08/20	0	0.00	1	17.65	17.60	-1	917	-0.11%
2021/08/17	0	0.00	3	18.10	18.15	-3	925	-0.32%
2021/08/11	0	0.00	31	17.91	17.90	-31	955	-3.25%
2021/08/10	1	18.85	0	0.00	18.75	1	970	0.10%
2021/08/05	0	0.00	1	20.05	19.65	-1	1,023	-0.10%
2021/08/04	1	19.80	6	20.03	19.75	-5	1,049	-0.48%
2021/08/03	3	20.30	0	0.00	20.05	3	1,060	0.28%
2021/07/30	2	19.25	1	19.55	19.10	1	1,002	0.10%
2021/07/29	1	19.30	0	0.00	19.30	1	1,010	0.10%
2021/07/28	0	0.00	2	19.35	19.30	-2	1,014	-0.20%
2021/07/27	5	20.75	3	20.83	20.30	2	1,021	0.20%
2021/07/26	7	20.65	10	20.90	21.05	-3	1,021	-0.29%
2021/07/23	19	20.22	10	20.25	20.35	9	974	0.92%
2021/07/22	16	19.68	5	19.98	19.65	11	960	1.15%
2021/07/21	4	19.19	3	19.20	19.05	1	1,086	0.09%
2021/07/20	4	19.49	0	0.00	19.25	4	1,088	0.37%
2021/07/19	5	19.69	9	19.62	19.90	-4	1,138	-0.35%
2021/07/16	6	19.78	4	19.90	19.55	2	1,156	0.17%
2021/07/15	2	19.50	1	19.65	19.40	1	1,237	0.08%
2021/07/14	4	19.30	8	19.64	19.50	-4	1,241	-0.32%
2021/07/13	4	19.30	9	19.64	19.40	-5	1,227	-0.41%
2021/07/12	2	18.97	0	0.00	18.90	2	1,227	0.16%
2021/07/09	0	0.00	2	18.70	18.75	-2	1,253	-0.16%
2021/07/07	1	19.75	0	0.00	19.00	1	1,293	0.08%
2021/07/06	2	19.45	2	19.70	19.35	0	1,328	0.00%
2021/07/05	0	0.00	2	19.70	19.45	-2	1,418	-0.14%
2021/06/30	3	18.82	0	0.00	18.85	3	1,457	0.21%
2021/06/29	2	19.25	0	0.00	18.75	2	1,577	0.13%
2021/06/28	2	19.48	0	0.00	19.40	2	1,574	0.13%
2021/06/24	0	0.00	5	19.87	19.55	-5	1,595	-0.31%
2021/06/23	3	19.27	0.2	19.30	19.30	2.8	1,596	0.18%
2021/06/22	2	19.10	0	0.00	19.00	2	1,605	0.12%
2021/06/21	6	19.09	6	19.13	19.00	0	1,616	0.00%
2021/06/18	1	19.80	1	19.95	19.70	0	1,621	0.00%
2021/06/17	13	20.13	0	0.00	20.00	13	1,624	0.80%
2021/06/16	9	20.51	1	20.70	20.70	8	1,615	0.50%
2021/06/15	10	19.45	0	0.00	19.45	10	1,595	0.63%
2021/06/10	0	0.00	1	19.05	19.05	-1	1,605	-0.06%
2021/06/08	0	0.00	1	18.50	18.50	-1	1,660	-0.06%
2021/06/07	2	18.23	0	0.00	18.35	2	1,718	0.12%
2021/06/04	1	18.85	11	19.03	18.75	-10	1,800	-0.56%
2021/06/03	3	19.52	0	0.00	19.30	3	1,800	0.17%
2021/06/02	0	0.00	2	19.75	20.00	-2	1,790	-0.11%
2021/06/01	2	20.05	0	0.00	20.05	2	1,687	0.12%
2021/05/28	0	0.00	1	19.70	19.65	-1	1,676	-0.06%
2021/05/27	0	0.00	1	19.20	19.30	-1	1,680	-0.06%
2021/05/25	4	19.00	0	0.00	19.15	4	1,681	0.24%
2021/05/24	0	0.00	2	18.75	18.75	-2	1,681	-0.12%
2021/05/18	5	16.70	0	0.00	17.15	5	1,747	0.29%
2021/05/17	1	16.25	3	16.17	15.60	-2	1,738	-0.12%
2021/05/14	1.1	18.12	0	0.00	17.30	1.1	1,724	0.06%
2021/05/13	2	17.03	4	17.13	17.40	-2	1,710	-0.12%
2021/05/12	4	17.30	3	17.27	17.30	1	1,686	0.06%
2021/05/11	5	19.50	0	0.00	19.10	5	1,660	0.30%
2021/05/10	7	20.84	1	20.75	20.60	6	1,641	0.37%
2021/05/07	0	0.00	1	20.45	21.40	-1	1,642	-0.06%
2021/05/04	15	20.50	3	21.23	20.45	12	1,627	0.74%
2021/05/03	34	22.14	1	21.90	21.80	33	1,607	2.05%
2021/04/29	1	23.30	43	22.92	22.90	-42	1,598	-2.63%
2021/04/28	5	23.58	2	23.50	23.30	3	1,599	0.19%
2021/04/27	105	24.05	67	24.08	24.20	38	1,594	2.38%	大買/
2021/04/26	0	0.00	1	23.20	23.10	-1	1,457	-0.07%
2021/04/23	2	22.73	0	0.00	23.10	2	1,457	0.14%
2021/04/22	2	23.75	11	23.88	22.95	-9	1,422	-0.63%
2021/04/21	10	24.19	22	23.87	24.25	-12	1,399	-0.86%
2021/04/20	4	24.20	2	24.15	24.25	2	1,312	0.15%
2021/04/19	5	24.16	29	24.41	24.00	-24	1,310	-1.83%
2021/04/16	3	25.40	2	25.55	25.20	1	1,271	0.08%
2021/04/15	2	26.05	0	0.00	25.70	2	1,276	0.16%
2021/04/14	0	25.10	21	24.93	25.70	-21	1,256	-1.67%
2021/04/13	1	25.55	15	25.38	25.90	-14	1,261	-1.11%
2021/04/12	8	25.84	28	25.76	26.05	-20	1,247	-1.60%
2021/04/09	26	25.68	2	25.53	25.95	24	1,216	1.97%
2021/04/08	21	25.53	0	0.00	25.50	21	1,149	1.83%
2021/04/07	1	24.90	0	0.00	25.20	1	1,139	0.09%
2021/04/06	5	25.25	0	0.00	25.25	5	1,131	0.44%
2021/04/01	54	25.26	8	25.22	25.25	46	1,108	4.15%
2021/03/31	0	0.00	1	24.10	24.10	-1	993	-0.10%
2021/03/30	6	23.51	0	0.00	23.50	6	989	0.61%
2021/03/25	9	23.58	2	23.70	23.35	7	975	0.72%
2021/03/23	1	24.10	0	0.00	23.90	1	971	0.10%
2021/03/22	1	24.60	1	24.60	24.60	0	968	0.00%
2021/03/19	0	0.00	3	24.30	24.40	-3	967	-0.31%
2021/03/18	4	24.24	22	24.16	24.25	-18	971	-1.85%
2021/03/17	0	0.00	7	24.14	24.15	-7	975	-0.72%
2021/03/16	2	23.88	1	23.90	23.90	1	989	0.10%
2021/03/15	4	24.03	2	24.20	24.10	2	1,021	0.20%
2021/03/12	4	23.65	6	23.85	24.00	-2	1,021	-0.20%
2021/03/11	20	23.65	15	23.62	23.75	5	1,011	0.49%
2021/03/10	15.2	24.44	5	24.33	24.50	10.2	996	1.02%
2021/03/08	2	22.43	1	22.20	22.25	1	1,162	0.09%
2021/03/05	2	22.65	2	22.80	22.55	0	1,175	0.00%
2021/03/04	1	23.00	0	22.90	22.80	1	1,185	0.08%
2021/03/03	0	0.00	1	22.80	22.85	-1	1,211	-0.08%
2021/03/02	2	23.25	1	23.80	23.10	1	1,222	0.08%
2021/02/26	3	23.30	1	23.45	23.40	2	1,242	0.16%
2021/02/25	5	23.74	2	23.85	23.50	3	1,270	0.24%
2021/02/24	3	23.65	1	23.95	23.50	2	1,290	0.15%
2021/02/23	2	24.13	0	0.00	24.10	2	1,336	0.15%
2021/02/22	5	24.63	1	25.20	24.65	4	1,356	0.29%
2021/02/19	2.1	23.82	1	23.75	24.20	1.1	1,326	0.08%
2021/02/18	0.2	23.75	1	24.00	24.10	-0.8	1,397	-0.06%
2021/02/05	3	22.35	3.7	21.98	22.00	-0.7	1,400	-0.05%
2021/02/04	13	21.95	0	0.00	21.90	13	1,409	0.92%
2021/02/03	2	22.25	2	22.90	22.10	0	1,418	0.00%
2021/02/02	2	22.25	0	0.00	22.30	2	1,436	0.14%
2021/01/29	1	22.10	1	22.45	22.25	0	1,615	0.00%
2021/01/28	3	21.93	1	22.05	22.00	2	1,617	0.12%
2021/01/27	4	22.30	1	22.45	22.50	3	1,619	0.19%
2021/01/26	1.1	22.23	0	0.00	22.20	1.1	1,626	0.07%
2021/01/22	1	22.60	0	0.00	22.70	1	1,632	0.06%
2021/01/21	0	0.00	77	21.56	21.65	-77	1,631	-4.72%
2021/01/20	0	0.00	50	22.92	22.35	-50	1,622	-3.08%
2021/01/19	0	0.00	0.5	23.65	24.00	-0.5	1,611	-0.03%
2021/01/18	1	22.80	3	23.43	23.75	-2	1,611	-0.12%
2021/01/15	4	24.24	2	24.13	23.70	2	1,616	0.12%
2021/01/13	8	25.21	3	25.00	25.00	5	1,622	0.31%
2021/01/12	6	25.15	2	25.35	25.15	4	1,635	0.24%
2021/01/11	3	25.43	3	25.50	25.45	0	1,669	0.00%
2021/01/07	1	26.50	11	26.56	26.50	-10	1,655	-0.60%
2021/01/06	16	27.12	0	0.00	26.50	16	1,663	0.96%
2020/12/31	0	0.00	16	26.88	26.95	-16	1,715	-0.93%
2020/12/29	15	26.55	4	26.50	26.25	11	1,706	0.64%
2020/12/28	1	26.35	0	0.00	26.40	1	1,710	0.06%
2020/12/25	10	26.28	0	0.00	26.20	10	1,713	0.58%
2020/12/24	10	26.35	0	0.00	26.20	10	1,717	0.58%
2020/12/22	1	26.55	1	26.00	26.00	0	1,777	0.00%
2020/12/21	0	0.00	53	26.79	26.60	-53	1,820	-2.91%
2020/12/18	2	27.25	6	27.24	27.25	-4	1,842	-0.22%
2020/12/17	1	26.75	0	0.00	26.75	1	1,872	0.05%
2020/12/16	1	26.35	0	0.00	26.70	1	1,890	0.05%
2020/12/15	3	26.35	15	26.20	26.15	-12	1,910	-0.63%
2020/12/14	1	26.85	15	26.57	26.60	-14	1,941	-0.72%
2020/12/11	10	26.74	134	26.18	26.30	-124	1,985	-6.25%	大賣/鉅額交易
2020/12/10	25	27.28	30	27.40	27.10	-5	2,064	-0.24%
2020/12/09	27	28.03	29	28.32	27.80	-2	2,183	-0.09%
2020/12/08	9	28.06	2	28.10	28.05	7	2,223	0.31%
2020/12/07	26	28.10	1	28.25	28.15	25	2,292	1.09%
2020/12/04	0	0.00	8	28.79	28.75	-8	2,314	-0.35%
2020/12/03	81	29.96	68	30.32	29.30	13	2,294	0.57%
2020/12/02	0	0.00	1	27.95	28.35	-1	2,111	-0.05%
2020/12/01	21	27.80	2	27.95	27.70	19	2,160	0.88%
2020/11/30	1	28.50	6	28.90	28.35	-5	2,259	-0.22%
2020/11/27	1	29.10	0	0.00	28.80	1	2,428	0.04%
2020/11/26	2	28.43	9.1	28.60	28.60	-7.1	2,423	-0.29%
2020/11/25	2	28.18	0	0.00	28.30	2	2,427	0.08%
2020/11/24	5	28.36	4	28.79	28.15	1	2,414	0.04%
2020/11/23	77	28.52	32	28.40	28.50	45	2,420	1.86%
2020/11/20	57	28.69	26	28.91	28.70	31	2,430	1.28%
2020/11/19	17	28.44	0	0.00	28.20	17	2,408	0.71%
2020/11/17	2	28.23	13	28.05	28.15	-11	2,480	-0.44%
2020/11/13	0	0.00	3	26.80	26.80	-3	2,597	-0.12%
2020/11/12	0	0.00	22	26.90	26.35	-22	2,664	-0.83%
2020/11/11	2	26.50	23	26.49	26.60	-21	2,772	-0.76%
2020/11/10	9	26.65	2	26.43	26.20	7	2,921	0.24%
2020/11/09	47	27.78	12	27.68	27.10	35	3,255	1.08%
2020/11/06	3	26.55	6	26.86	26.35	-3	3,287	-0.09%
2020/11/05	2	25.35	0	0.00	25.25	2	3,218	0.06%
2020/11/04	1	25.50	5	25.30	25.40	-4	3,234	-0.12%
2020/10/30	2	25.05	0	0.00	25.00	2	3,336	0.06%
2020/10/29	2	25.15	6	25.25	25.55	-4	3,388	-0.12%
2020/10/27	4	26.05	3	26.03	26.05	1	3,465	0.03%
2020/10/26	3	26.52	0	0.00	26.45	3	3,504	0.09%
2020/10/23	0	0.00	4	26.88	26.75	-4	3,601	-0.11%
2020/10/22	0	0.00	10	26.95	26.70	-10	3,745	-0.27%
2020/10/21	0	0.00	7	27.08	26.85	-7	3,899	-0.18%
2020/10/20	6	26.78	14	26.92	26.70	-8	4,326	-0.18%
2020/10/19	40	26.30	23	26.78	26.50	17	4,379	0.39%
2020/10/16	30	25.91	2	25.60	25.55	28	4,499	0.62%
2020/10/12	18	26.01	2	26.13	26.15	16	4,650	0.34%
2020/10/08	1	27.30	5	27.76	27.30	-4	4,665	-0.09%
2020/10/07	1	27.25	0	0.00	27.25	1	4,688	0.02%
2020/10/06	10	27.48	5	27.42	27.40	5	4,740	0.11%
2020/10/05	4	26.83	1	26.65	26.90	3	4,842	0.06%
2020/09/30	22	26.90	7	26.99	26.80	15	4,936	0.30%
2020/09/29	1	26.70	1	26.80	26.70	0	5,026	0.00%
2020/09/28	2	26.70	7	26.99	26.90	-5	5,716	-0.09%
2020/09/25	22	26.49	11	26.87	26.25	11	5,952	0.18%
2020/09/24	5	27.61	5	27.65	27.35	0	6,373	0.00%
2020/09/23	2	28.38	10	28.33	28.25	-8	6,663	-0.12%
2020/09/22	5	27.98	18	28.02	28.25	-13	6,990	-0.19%
2020/09/21	1	29.20	3	29.28	29.10	-2	7,095	-0.03%
2020/09/18	4	30.04	1	30.30	29.80	3	7,109	0.04%
2020/09/17	5	30.22	29	30.40	29.95	-24	7,144	-0.34%
2020/09/16	30	30.43	4	30.53	29.90	26	7,134	0.36%
2020/09/15	22	31.14	35	31.38	30.65	-13	7,208	-0.18%
2020/09/14	36	30.98	34	31.35	30.70	2	7,299	0.03%
2020/09/11	12	30.49	13	30.39	30.25	-1	7,170	-0.01%
2020/09/10	9	30.50	6	30.17	29.80	3	7,122	0.04%
2020/09/09	0	0.00	1	29.50	29.30	-1	7,078	-0.01%
2020/09/08	0	0.00	3	28.62	28.80	-3	7,074	-0.04%
2020/09/07	8	29.29	3	29.72	28.85	5	7,080	0.07%
2020/09/04	13	30.10	33	29.92	29.95	-20	7,055	-0.28%
2020/09/03	44	30.65	16	30.21	30.10	28	7,016	0.40%
2020/09/02	24	30.58	35	30.46	31.10	-11	6,930	-0.16%
2020/09/01	10	28.00	9	28.27	28.30	1	6,792	0.01%
2020/08/31	6	28.05	1	27.95	27.95	5	6,787	0.07%
2020/08/28	5	27.54	6	27.58	27.45	-1	6,820	-0.01%
2020/08/27	2	28.18	1	27.85	27.40	1	6,824	0.01%
2020/08/26	17	28.19	8	28.15	28.20	9	6,834	0.13%
2020/08/25	1	27.90	2	28.05	27.70	-1	6,822	-0.01%
2020/08/24	1	27.15	0	0.00	27.45	1	6,819	0.01%
2020/08/21	10	27.48	5	26.56	27.75	5	6,827	0.07%
2020/08/20	9	26.67	52	26.68	25.80	-43	6,782	-0.63%
2020/08/19	44	29.72	25	29.81	28.60	19	6,700	0.28%
2020/08/18	22	30.60	5	30.25	30.85	17	6,735	0.25%
2020/08/17	10	32.38	16	32.58	31.55	-6	6,751	-0.09%
2020/08/14	49	31.94	12	31.90	31.80	37	6,747	0.55%
2020/08/13	56	32.54	244	31.79	33.05	-188	6,606	-2.85%	大賣/鉅額交易
2020/08/12	62	28.71	37	28.74	30.10	25	6,279	0.40%
2020/08/11	2	27.20	1	27.70	27.40	1	6,228	0.02%
2020/08/10	27	28.07	1	28.70	27.75	26	6,268	0.41%
2020/08/07	2	27.85	7	27.89	28.20	-5	6,290	-0.08%
2020/08/06	30	28.63	9	28.49	28.20	21	6,313	0.33%
2020/08/05	1	29.20	9	29.34	29.15	-8	6,412	-0.12%
2020/08/04	11	28.81	61	29.01	28.85	-50	6,458	-0.77%
2020/08/03	0	0.00	10	28.00	28.20	-10	6,424	-0.16%
2020/07/31	11	28.43	3	28.45	28.35	8	6,419	0.12%
2020/07/30	15	27.60	2	27.68	27.75	13	6,375	0.20%
2020/07/29	5	26.91	6	26.19	27.30	-1	6,357	-0.02%
2020/07/28	19	26.71	4.2	27.45	26.60	14.8	6,282	0.23%
2020/07/27	20	30.30	176	30.11	28.85	-156	6,184	-2.52%	大賣/鉅額交易
2020/07/24	2,661	34.23	2,306	33.95	31.80	355	6,070	5.85%	大買/大賣/鉅額交易
2020/07/23	7	30.81	2	31.18	31.20	5	5,660	0.09%
2020/07/22	37	31.93	55	31.89	31.75	-18	5,608	-0.32%
2020/07/21	43	31.18	52	30.94	31.75	-9	5,490	-0.16%
2020/07/20	6	28.73	5	29.54	30.20	1	5,490	0.02%
2020/07/17	12	29.58	36	30.20	29.25	-24	5,456	-0.44%
2020/07/16	68	29.60	9	30.37	30.55	59	5,427	1.09%
2020/07/15	27	30.30	3	30.80	29.55	24	5,381	0.45%
2020/07/14	9	31.04	50	31.27	30.75	-41	5,345	-0.77%
2020/07/13	3	30.95	5	31.21	31.50	-2	5,304	-0.04%
2020/07/10	32	31.13	10.8	30.89	31.50	21.2	5,255	0.40%
2020/07/09	24	35.63	18	34.70	34.00	6	5,149	0.12%
2020/07/08	9	34.89	14	34.88	35.25	-5	5,049	-0.10%
2020/07/07	88	36.27	27	35.30	35.35	61	4,966	1.23%
2020/07/06	68	34.92	14.3	34.98	35.30	53.7	4,304	1.25%
2020/07/03	37	31.21	97	31.09	32.10	-60	4,067	-1.47%
2020/07/02	28	28.34	21	28.47	29.20	7	3,614	0.19%
2020/07/01	39	25.78	38	26.03	26.55	1	3,275	0.03%
2020/06/30	34	24.41	21	24.19	24.25	13	2,928	0.44%
2020/06/29	16	23.57	35	23.04	22.95	-19	2,782	-0.68%
2020/06/24	35	23.62	2	23.85	23.30	33	2,747	1.20%
2020/06/23	20	23.40	13	23.09	23.05	7	2,692	0.26%
2020/06/22	16	23.67	40	23.63	23.45	-24	2,670	-0.90%
2020/06/19	26	23.72	18	24.14	24.35	8	2,548	0.31%
2020/06/18	0	0.00	12	22.08	22.15	-12	2,359	-0.51%
2020/06/17	16	22.55	10	22.18	22.10	6	2,350	0.26%
2020/06/15	1	22.00	0	0.00	21.30	1	2,314	0.04%
2020/06/12	1	19.90	20	20.65	21.10	-19	2,282	-0.83%
2020/06/11	8	22.10	1	21.70	21.10	7	2,307	0.30%
2020/06/10	2	21.98	8	21.98	22.35	-6	2,333	-0.26%
2020/06/09	3	22.47	1	22.30	22.05	2	2,337	0.09%
2020/06/08	11	23.10	3	23.20	22.65	8	2,335	0.34%
2020/06/04	5	23.95	5	23.70	23.85	0	2,291	0.00%
2020/06/03	2	23.45	6	23.51	23.55	-4	2,250	-0.18%
2020/06/02	22	24.08	16	23.90	23.35	6	2,249	0.27%
2020/06/01	0	0.00	3	23.60	23.55	-3	2,205	-0.14%
2020/05/29	2	23.45	0	0.00	23.50	2	2,185	0.09%
2020/05/28	4	23.76	5	23.54	23.25	-1	2,163	-0.05%
2020/05/27	0	0.00	10	24.97	24.45	-10	2,127	-0.47%
2020/05/26	15	24.72	6	24.40	24.40	9	2,088	0.43%
2020/05/25	48	24.76	72	24.88	24.75	-24	2,046	-1.17%
2020/05/22	15	23.76	168	23.70	23.50	-153	1,933	-7.91%	大賣/鉅額交易
2020/05/21	21	23.56	33.3	23.09	23.90	-12.3	1,837	-0.67%
2020/05/20	0	0.00	1	21.40	21.75	-1	1,726	-0.06%
2020/05/19	28	21.22	50	21.03	21.05	-22	1,722	-1.28%
2020/05/18	8	21.59	14	21.65	20.95	-6	1,723	-0.35%
2020/05/15	12	22.54	10	21.88	22.45	2	1,652	0.12%
2020/05/14	1	22.75	0	0.00	22.50	1	1,597	0.06%
2020/05/13	24	23.67	1	23.30	23.90	23	1,555	1.48%
2020/05/12	31	23.26	16	23.10	23.80	15	1,517	0.99%
2020/05/11	238	21.14	7	22.40	22.40	231	1,391	16.60%	大買/鉅額交易
2020/05/08	0	0.00	3	20.80	20.40	-3	1,312	-0.23%
2020/05/07	5	20.48	28	20.19	20.45	-23	1,295	-1.78%
2020/05/06	20	19.95	1	20.20	19.95	19	1,284	1.48%
2020/05/05	0	0.00	14	19.80	19.80	-14	1,278	-1.10%
2020/05/04	1	18.70	0	0.00	19.40	1	1,264	0.08%
2020/04/30	22	19.57	1	19.60	19.15	21	1,273	1.65%
2020/04/29	22	18.37	5	18.55	18.90	17	1,251	1.36%
2020/04/28	13	17.19	0	0.00	17.45	13	1,228	1.06%
2020/04/27	0	0.00	1	17.00	16.70	-1	1,231	-0.08%
2020/04/24	18	16.14	20	16.10	16.10	-2	1,224	-0.16%
2020/04/23	0	0.00	2	16.60	16.60	-2	1,194	-0.17%
2020/04/22	20	15.03	0	0.00	15.10	20	1,149	1.74%
2020/04/21	24	15.44	2	15.05	15.00	22	1,177	1.87%
2020/04/17	15	16.48	13	16.10	16.00	2	1,257	0.16%
2020/04/16	1.3	15.57	0	0.00	15.80	1.3	1,261	0.10%
2020/04/15	2.1	15.30	16	15.25	15.20	-13.9	1,253	-1.11%
2020/04/14	2	15.05	0	0.00	15.05	2	1,285	0.16%
2020/04/13	0.1	14.45	0	0.00	14.35	0.1	1,424	0.01%
2020/04/10	0.1	15.00	0	0.00	14.80	0.1	1,506	0.01%
2020/04/09	16	14.78	2	14.98	14.80	14	1,574	0.89%
2020/04/08	0	0.00	1	14.35	14.45	-1	1,647	-0.06%
2020/04/06	0	0.00	3	12.30	12.30	-3	1,984	-0.15%
2020/04/01	5	12.33	20	11.50	12.30	-15	1,989	-0.75%
2020/03/26	10	11.10	0	0.00	11.25	10	2,070	0.48%
2020/03/19	2	10.80	0	0.00	10.50	2	2,126	0.09%
2020/03/18	0	0.00	3	12.63	11.65	-3	2,116	-0.14%
2020/03/17	2	12.70	1	12.65	12.65	1	2,135	0.05%
2020/03/16	11.6	15.65	2	14.05	14.05	9.6	2,185	0.44%
2020/03/13	2	15.60	20	15.60	15.60	-18	2,142	-0.84%
2020/03/12	3	17.37	2	18.13	17.30	1	2,114	0.05%
2020/03/04	0	0.00	1	19.75	19.80	-1	2,075	-0.05%
2020/03/03	0	0.00	4	19.81	19.80	-4	2,086	-0.19%
2020/03/02	0	0.00	2	19.80	19.50	-2	2,101	-0.10%
2020/02/27	2	19.80	5	19.75	19.70	-3	2,111	-0.14%
2020/02/25	2	20.35	2	20.40	20.40	0	2,122	0.00%
2020/02/24	0	0.00	1	20.50	20.50	-1	2,139	-0.05%
2020/02/20	0	0.00	1	21.35	21.25	-1	2,202	-0.05%
2020/02/19	21	21.40	0	0.00	21.35	21	2,210	0.95%
2020/02/18	2	20.75	0	0.00	20.75	2	2,194	0.09%
2020/02/17	0	21.00	0	0.00	20.95	0	2,210	0.00%
2020/02/13	1	21.20	0	0.00	21.10	1	2,263	0.04%
2020/02/11	1	21.15	0	0.00	20.80	1	2,270	0.04%
2020/02/10	1	20.25	0	0.00	20.50	1	2,299	0.04%
2020/02/05	0	0.00	2	20.93	20.75	-2	2,487	-0.08%
2020/02/04	2	21.00	0	0.00	21.10	2	2,567	0.08%
2020/02/03	4	19.53	0	0.00	19.70	4	2,565	0.16%
2020/01/31	21	21.60	2	22.35	21.45	19	2,600	0.73%
2020/01/20	0.1	24.80	0	0.00	24.80	0.1	2,962	0.00%
2020/01/17	1	25.10	0.1	24.70	24.70	0.9	3,082	0.03%
2020/01/16	0	0.00	4.7	25.29	25.00	-4.7	3,070	-0.15%
2020/01/15	1	25.35	1	25.35	25.35	0	3,060	0.00%
2020/01/14	0	0.00	4	25.50	25.65	-4	3,036	-0.13%
2020/01/09	1	24.55	1	24.60	24.35	0	3,019	0.00%
2020/01/08	1	24.85	1	25.00	24.20	0	3,003	0.00%
2020/01/07	3.1	26.31	31	26.13	25.20	-27.9	2,965	-0.94%
2020/01/06	41	25.85	20	25.45	25.50	21	2,817	0.75%
2020/01/03	2.1	25.54	1	25.80	25.05	1.1	2,734	0.04%
2020/01/02	5.1	25.50	3	25.67	25.75	2.1	2,654	0.08%
2019/12/31	9	25.21	26	25.19	25.55	-17	2,553	-0.67%
2019/12/30	20	24.20	21	24.09	23.90	-1	2,237	-0.04%
2019/12/27	1	23.60	1	23.70	23.50	0	2,207	0.00%
2019/12/26	0	0.00	1	23.60	23.50	-1	2,256	-0.04%
2019/12/25	3	23.67	1	23.65	23.60	2	2,248	0.09%
2019/12/24	4	23.53	59	23.33	23.25	-55	2,250	-2.44%
2019/12/23	1	23.40	1	23.80	23.20	0	2,242	0.00%
2019/12/20	1	23.45	5	23.42	23.35	-4	2,311	-0.17%
2019/12/19	0	0.00	26	23.62	23.40	-26	2,438	-1.07%
2019/12/18	4	23.09	5	23.10	23.05	-1	2,398	-0.04%
2019/12/17	1	23.50	0	0.00	23.25	1	2,384	0.04%
2019/12/16	1	23.40	0	0.00	23.50	1	2,375	0.04%
2019/12/13	21	23.00	62	23.10	23.20	-41	2,367	-1.73%
2019/12/12	20	24.14	3	23.80	23.25	17	2,349	0.72%
2019/12/11	56	24.98	2.3	24.89	24.00	53.7	2,311	2.32%
2019/12/06	1	23.80	10	23.85	23.80	-9	2,190	-0.41%
2019/11/29	0	0.00	5	23.90	23.90	-5	2,198	-0.23%
2019/11/27	1	24.40	5	24.35	24.35	-4	2,183	-0.18%
2019/11/26	10	24.23	11	23.90	23.90	-1	2,162	-0.05%
2019/11/25	0	0.00	1	24.35	24.20	-1	2,147	-0.05%
2019/11/22	4	25.10	4	24.95	24.85	0	2,135	0.00%
2019/11/21	3	24.78	2	24.70	24.75	1	2,131	0.05%
2019/11/19	16	25.31	17	25.76	25.50	-1	2,120	-0.05%
2019/11/18	2	25.18	0	0.00	24.90	2	2,062	0.10%
2019/11/15	1	24.75	1	24.65	24.85	0	2,045	0.00%
2019/11/14	2	24.68	1	24.95	24.60	1	2,032	0.05%
2019/11/13	6	25.05	5	25.06	25.10	1	2,016	0.05%
2019/11/12	6	23.80	3	24.07	23.75	3	1,958	0.15%
2019/11/11	20	23.98	2	24.15	23.45	18	1,949	0.92%
2019/11/08	2	24.50	2	24.98	24.95	0	1,925	0.00%
2019/11/07	2	24.35	27	24.99	24.50	-25	1,905	-1.31%
2019/11/06	15	25.96	3	25.08	25.15	12	1,866	0.64%
2019/11/05	10	27.03	12	26.87	26.35	-2	1,813	-0.11%
2019/11/04	13	27.69	8	27.42	27.60	5	1,767	0.28%
2019/11/01	6	26.46	15	26.60	27.45	-9	1,654	-0.54%
2019/10/31	1	25.55	6	25.75	25.60	-5	1,565	-0.32%
2019/10/30	3	26.17	5	26.14	26.40	-2	1,532	-0.13%
2019/10/29	36	26.46	31	26.57	25.85	5	1,464	0.34%
2019/10/28	22	25.54	13	25.89	25.95	9	1,234	0.73%
2019/10/25	15	23.49	53	23.68	23.60	-38	1,054	-3.60%
2019/10/24	2	22.30	0	0.00	22.30	2	925	0.22%
2019/10/23	5	22.50	0	0.00	22.30	5	939	0.53%
2019/10/22	0	0.00	13	23.06	22.55	-13	940	-1.38%
2019/10/21	5	22.70	0	0.00	22.70	5	948	0.53%
2019/10/18	14	22.71	2.1	22.83	22.60	11.9	947	1.25%
2019/10/17	13.1	22.97	25	23.20	23.10	-11.9	928	-1.28%
2019/10/09	1	21.10	0	0.00	21.10	1	845	0.12%
2019/10/07	0	0.00	5	22.20	21.75	-5	845	-0.59%
2019/10/03	4	22.54	3	22.60	22.75	1	849	0.12%
2019/10/02	4	22.66	6	22.93	22.60	-2	843	-0.24%
2019/10/01	1	21.55	0	0.00	21.65	1	835	0.12%
2019/09/26	6	22.63	0	0.00	22.30	6	833	0.72%
2019/09/25	31	22.60	12	22.98	22.30	19	787	2.41%
2019/09/24	16	22.61	6	22.50	22.75	10	705	1.42%
2019/09/20	1	20.30	0	0.00	20.15	1	562	0.18%
2019/09/16	2	20.35	0	0.00	20.20	2	588	0.34%
2019/09/12	1	20.50	0	0.00	20.55	1	594	0.17%
2019/09/10	1	21.00	0	0.00	20.35	1	601	0.17%
2019/09/06	1	21.05	0	0.00	21.05	1	678	0.15%
2019/09/03	5	21.28	4	21.80	21.10	1	674	0.15%
2019/08/26	0	0.00	12	20.05	19.65	-12	633	-1.90%
2019/08/23	3	20.70	0	0.00	20.70	3	624	0.48%
2019/08/22	9	20.97	0	0.00	21.25	9	619	1.45%
2019/08/20	0	0.00	21	20.16	20.00	-21	592	-3.54%
2019/08/19	0	0.00	16	20.00	19.95	-16	589	-2.71%
2019/08/16	0	0.00	1.1	19.81	19.80	-1.1	589	-0.19%
2019/08/13	1	19.50	0	0.00	19.25	1	596	0.17%
2019/08/08	0	0.00	2	19.65	19.95	-2	607	-0.33%
2019/08/06	2	19.20	0	0.00	19.40	2	604	0.33%
2019/08/05	1	19.50	0	0.00	19.55	1	601	0.17%
2019/07/29	0	0.00	2	22.70	22.40	-2	596	-0.34%
2019/07/26	0	0.00	5	22.95	23.00	-5	587	-0.85%
2019/07/25	8	23.07	0	0.00	22.85	8	586	1.36%
2019/07/24	7	22.79	2	22.85	22.75	5	573	0.87%
2019/07/23	3	22.77	0.3	22.60	22.75	2.7	572	0.47%
2019/07/05	2	23.05	2	22.93	22.70	0	606	0.00%
2019/07/01	38	21.43	0	0.00	21.25	38	584	6.50%
2019/06/25	3	21.20	4	21.00	20.65	-1	601	-0.17%
2019/06/24	0	0.00	6	20.28	20.20	-6	607	-0.99%
2019/06/21	7	21.41	1	21.15	20.95	6	609	0.98%
2019/06/20	35	21.55	7	21.51	21.30	28	633	4.42%
2019/06/19	0	0.00	5	21.25	21.20	-5	658	-0.76%
2019/06/17	3.3	21.51	2.1	20.97	21.20	1.2	710	0.17%
2019/06/14	14.1	21.68	1	21.60	21.75	13.1	698	1.88%
2019/06/12	1	19.95	0	0.00	20.15	1	704	0.14%
2019/06/04	0	0.00	0.6	19.40	19.50	-0.6	754	-0.08%
2019/05/31	0	0.00	6	19.43	19.70	-6	828	-0.72%
2019/05/30	0	0.00	1	19.50	19.45	-1	854	-0.12%
2019/05/27	1	18.50	0	0.00	18.95	1	963	0.10%
2019/05/22	8	19.60	0	0.00	19.05	8	1,322	0.61%
2019/05/17	5	19.54	8	20.00	19.50	-3	1,411	-0.21%
2019/05/16	44	20.60	5	20.76	20.35	39	1,407	2.77%
2019/05/15	1	20.30	0	0.00	20.00	1	1,403	0.07%
2019/05/13	2	20.25	0	0.00	20.10	2	1,416	0.14%
2019/05/09	0	0.00	1	21.70	20.45	-1	1,416	-0.07%
2019/05/08	0	0.00	4	21.70	21.70	-4	1,415	-0.28%
2019/05/07	1	22.25	0	0.00	22.20	1	1,436	0.07%
2019/05/03	2	22.70	0	0.00	22.95	2	1,428	0.14%
2019/05/02	0	0.00	8	22.75	22.65	-8	1,428	-0.56%
2019/04/30	2	22.15	0	0.00	22.60	2	1,432	0.14%
2019/04/26	0	0.00	18	23.35	23.00	-18	1,429	-1.26%
2019/04/25	0	0.00	27	24.06	23.85	-27	1,427	-1.89%
2019/04/24	1	24.80	94	24.16	24.00	-93	1,431	-6.50%
2019/04/23	6	24.75	0	0.00	24.40	6	1,436	0.42%
2019/04/22	4	25.00	0	0.00	25.10	4	1,436	0.28%
2019/04/19	5	24.99	0	0.00	24.90	5	1,446	0.35%
2019/04/18	4	25.65	1	25.40	25.15	3	1,458	0.21%
2019/04/17	1	26.05	1	25.55	25.50	0	1,496	0.00%
2019/04/15	0	0.00	5	25.98	25.40	-5	1,551	-0.32%
2019/04/12	2	26.00	0	0.00	25.30	2	1,556	0.13%
2019/04/11	0	0.00	2	26.15	25.85	-2	1,592	-0.13%
2019/04/09	0.5	26.00	2	26.20	26.10	-1.5	1,669	-0.09%
2019/04/08	2	27.30	0	0.00	27.30	2	1,658	0.12%
2019/04/03	0	0.00	1	27.15	27.05	-1	1,656	-0.06%
2019/04/02	5	26.43	3	26.30	26.65	2	1,675	0.12%
2019/04/01	1	26.85	3	26.47	26.25	-2	1,715	-0.12%
2019/03/29	3	26.23	2	26.40	26.25	1	1,704	0.06%
2019/03/28	1	26.10	3	26.00	26.15	-2	1,694	-0.12%
2019/03/27	1	26.00	3	25.90	25.85	-2	1,688	-0.12%
2019/03/26	0	0.00	8	24.95	25.00	-8	1,669	-0.48%
2019/03/25	5	25.00	0	0.00	25.15	5	1,669	0.30%
2019/03/22	3	26.37	5	27.29	26.50	-2	1,647	-0.12%
2019/03/21	4	28.28	9	28.50	27.65	-5	1,621	-0.31%
2019/03/20	0	0.00	0.1	27.65	27.70	-0.1	1,599	-0.01%
2019/03/19	0	0.00	131	27.81	27.75	-131	1,598	-8.19%	大賣/鉅額交易
2019/03/18	143	28.22	9	28.19	27.80	134	1,586	8.44%	大買/鉅額交易
2019/03/15	1	27.30	0	0.00	27.20	1	1,573	0.06%
2019/03/14	1	27.70	1	27.70	27.15	0	1,600	0.00%
2019/03/13	1	27.30	1	27.20	27.45	0	1,604	0.00%
2019/03/11	6	27.37	1	27.40	27.45	5	1,661	0.30%
2019/03/07	0	0.00	30	28.62	27.85	-30	1,644	-1.82%
2019/03/06	10	27.20	0	0.00	27.65	10	1,588	0.63%
2019/03/05	12	28.34	2	28.03	27.45	10	1,581	0.63%
2019/03/04	4	28.39	7	28.39	28.45	-3	1,556	-0.19%
2019/02/27	0	0.00	13.1	27.52	28.10	-13.1	1,531	-0.86%
2019/02/26	42	28.20	14	28.53	28.10	28	1,509	1.86%
2019/02/25	15.1	27.89	27	28.23	28.50	-11.9	1,456	-0.82%
2019/02/22	35	27.24	15.1	27.37	27.15	19.9	1,379	1.44%
2019/02/21	46.1	26.63	48.4	26.81	27.15	-2.3	1,278	-0.18%
2019/02/20	38	24.81	42	24.58	24.95	-4	1,096	-0.36%
2019/02/19	3	22.70	0	0.00	22.70	3	1,003	0.30%
2019/02/18	10	22.38	4	22.54	22.30	6	1,003	0.60%
2019/02/15	0	0.00	7	23.10	22.60	-7	999	-0.70%
2019/02/13	2	22.80	1	22.90	22.80	1	1,003	0.10%
2019/02/12	5	23.20	10	23.16	23.25	-5	1,025	-0.49%
2019/02/11	0	0.00	1	22.95	22.95	-1	1,045	-0.10%
2019/01/30	5	22.75	0	0.00	22.55	5	1,042	0.48%
2019/01/29	6	22.45	5	22.77	22.50	1	1,039	0.10%
2019/01/28	7	22.81	2	23.20	22.60	5	1,031	0.48%
2019/01/25	1	21.90	0	0.00	21.85	1	1,010	0.10%
2019/01/24	6	21.87	5	21.90	21.95	1	1,011	0.10%
2019/01/23	0	0.00	1	21.95	21.95	-1	1,014	-0.10%
2019/01/22	0	0.00	1	22.10	21.80	-1	1,018	-0.10%
2019/01/18	0	0.00	3	22.32	21.85	-3	1,009	-0.30%
2019/01/17	0	0.00	1	22.45	22.25	-1	1,015	-0.10%
2019/01/15	2	22.85	4	22.80	22.70	-2	1,001	-0.20%
2019/01/14	4	22.25	4	22.20	22.25	0	986	0.00%
2019/01/11	0	0.00	1	22.80	22.65	-1	980	-0.10%
2019/01/10	0	0.00	2	23.45	23.45	-2	962	-0.21%
2019/01/09	4	23.70	0	0.00	22.90	4	942	0.42%
2019/01/08	0	0.00	15	23.30	23.50	-15	895	-1.68%
2019/01/07	4	24.60	3	24.27	23.90	1	880	0.11%
2019/01/04	7	23.02	9	23.22	23.00	-2	827	-0.24%
2019/01/03	21	23.07	26	23.18	23.00	-5	812	-0.62%
2019/01/02	13	23.61	6	23.22	23.55	7	771	0.91%
2018/12/27	1	22.00	0	0.00	21.50	1	687	0.15%
2018/12/25	4	22.04	1	21.55	21.80	3	670	0.45%
2018/12/24	11	21.87	1	21.85	22.15	10	633	1.58%
2018/12/21	0	0.00	2	20.03	20.20	-2	595	-0.34%
2018/12/19	1	20.40	0	0.00	20.10	1	593	0.17%
2018/12/18	0	0.00	2	20.40	20.00	-2	596	-0.34%
2018/12/17	0	0.00	5	21.10	20.95	-5	588	-0.85%
2018/12/14	3	21.00	0	0.00	21.35	3	584	0.51%
2018/12/13	3	22.02	0	0.00	21.75	3	577	0.52%
2018/12/12	0	0.00	1	21.25	21.25	-1	552	-0.18%
2018/12/10	1	22.00	1	20.45	20.45	0	536	0.00%
2018/12/05	5	22.56	5	22.46	21.40	0	454	0.00%
2018/11/30	1	19.50	1	19.70	19.60	0	378	0.00%
2018/11/29	0	0.00	1	19.50	19.25	-1	374	-0.27%
2018/11/28	0	0.00	2	19.30	19.30	-2	370	-0.54%
2018/11/27	1	18.40	0	0.00	18.65	1	363	0.27%
2018/11/26	0	0.00	3	18.20	18.25	-3	360	-0.83%
2018/11/23	0	0.00	3	18.20	18.10	-3	361	-0.83%
2018/11/22	7	18.41	0	0.00	18.00	7	358	1.95%
2018/11/21	0	0.00	1	18.10	18.10	-1	348	-0.29%
2018/11/20	1	17.80	0	0.00	17.95	1	348	0.29%
2018/11/19	1	17.70	1	17.90	17.90	0	354	0.00%
2018/11/16	0	0.00	1	17.50	17.50	-1	365	-0.27%
2018/11/14	0	0.00	1	17.00	16.70	-1	367	-0.27%
2018/11/13	4	16.70	0	0.00	16.65	4	381	1.05%
2018/11/12	0	0.00	4	17.73	17.70	-4	376	-1.06%
2018/11/09	5	18.31	3	18.43	18.15	2	377	0.53%
2018/11/08	0	0.00	1	18.50	18.50	-1	354	-0.28%
2018/11/05	0	0.00	2	16.50	16.35	-2	340	-0.59%
2018/11/01	5	16.00	5	16.20	16.25	0	341	0.00%
2018/10/31	0	0.00	2	16.15	16.15	-2	344	-0.58%
2018/10/30	1	16.00	1	16.10	15.80	0	343	0.00%
2018/10/26	0	0.00	1	16.00	15.15	-1	337	-0.30%
2018/10/25	0	0.00	16	15.55	15.55	-16	336	-4.76%
2018/10/24	0	0.00	6	17.20	17.20	-6	322	-1.86%
2018/10/09	0	0.00	8	19.60	19.20	-8	377	-2.12%
2018/10/05	0	0.00	3	20.05	19.70	-3	388	-0.77%
2018/10/03	3	20.30	0	0.00	20.15	3	392	0.76%
2018/10/02	0	0.00	3	20.85	20.85	-3	401	-0.75%
2018/10/01	3	20.65	0	0.00	20.70	3	406	0.74%
2018/09/12	0	0.00	9	19.82	20.00	-9	630	-1.43%
2018/09/11	0	0.00	1	19.60	19.95	-1	654	-0.15%
2018/08/21	0	0.00	6	21.00	21.20	-6	1,320	-0.45%
2018/08/20	4	21.70	1	21.10	20.60	3	1,355	0.22%
2018/08/17	2	22.20	0	0.00	22.20	2	1,343	0.15%
2018/08/06	0	0.00	1	25.50	25.15	-1	1,339	-0.07%
2018/08/01	2	25.80	0	0.00	25.70	2	1,354	0.15%
2018/07/30	1	25.45	0	0.00	25.45	1	1,363	0.07%
2018/07/26	0	0.00	5	26.08	25.80	-5	1,367	-0.37%
2018/07/24	2	25.85	0	0.00	26.05	2	1,367	0.15%
2018/07/23	3	25.87	0	0.00	25.60	3	1,382	0.22%
2018/07/20	0	0.00	1	26.65	26.55	-1	1,380	-0.07%
2018/07/19	0	0.00	7	26.65	26.65	-7	1,375	-0.51%
2018/07/18	12	26.90	30	26.66	26.40	-18	1,374	-1.31%
2018/07/17	5	26.22	0	0.00	26.25	5	1,327	0.38%
2018/07/10	3	25.50	0	0.00	25.65	3	1,339	0.22%
2018/07/06	0	0.00	5	25.87	26.20	-5	1,334	-0.37%
2018/07/04	0	0.00	2	26.25	26.45	-2	1,347	-0.15%
2018/07/03	1	27.10	4	26.90	26.25	-3	1,343	-0.22%
2018/07/02	22	28.67	22	28.46	27.50	0	1,337	0.00%
2018/06/29	16	27.79	1	28.20	28.20	15	1,264	1.19%
2018/06/25	0	0.00	2	26.65	26.50	-2	1,316	-0.15%
2018/06/22	4	26.61	0	0.00	26.75	4	1,383	0.29%
2018/06/21	0	0.00	1	26.70	26.45	-1	1,377	-0.07%
2018/06/20	6	27.27	0	0.00	26.80	6	1,375	0.44%
2018/06/15	0	0.00	1	29.50	29.35	-1	1,359	-0.07%
2018/06/14	0	0.00	6	29.55	29.25	-6	1,349	-0.44%
2018/06/13	21	30.04	2	30.25	29.65	19	1,335	1.42%
2018/06/12	2	31.78	12	31.77	30.60	-10	1,302	-0.77%
2018/06/11	14	30.10	1	30.05	30.05	13	1,241	1.05%
2018/06/08	4	31.35	16	31.08	30.70	-12	1,223	-0.98%
2018/06/07	8	29.81	3	29.60	29.45	5	1,097	0.46%
2018/06/06	6	30.49	6	30.59	30.10	0	1,089	0.00%
2018/06/05	25.1	29.93	4	29.89	29.50	21.1	1,049	2.01%
2018/06/04	11	30.34	20.7	29.84	30.60	-9.7	993	-0.98%
2018/06/01	8	27.66	2	27.53	28.05	6	854	0.70%
2018/05/31	0	0.00	3	25.82	25.50	-3	804	-0.37%
2018/05/30	0	0.00	2	25.80	25.80	-2	799	-0.25%
2018/05/29	8	26.81	3	27.30	26.85	5	792	0.63%
2018/05/28	3	25.55	1	27.05	27.05	2	769	0.26%
2018/05/25	0	0.00	5	24.64	24.60	-5	740	-0.68%
2018/05/24	0	0.00	5	24.60	24.55	-5	742	-0.67%
2018/05/23	1	24.30	0	0.00	24.25	1	752	0.13%
2018/05/21	2	25.00	1	24.15	24.80	1	765	0.13%
2018/05/18	6	24.00	0	0.00	24.00	6	759	0.79%
2018/05/17	0	0.00	10	23.95	24.35	-10	773	-1.29%
2018/05/16	0	0.00	4	23.85	23.60	-4	778	-0.51%
2018/05/15	0	0.00	33	23.77	23.65	-33	788	-4.19%
2018/05/14	0	0.00	3	24.20	23.95	-3	819	-0.37%
2018/05/09	7	25.10	0	0.00	24.50	7	883	0.79%
2018/05/08	0	0.00	3	24.28	24.25	-3	912	-0.33%
2018/05/07	0	0.00	1	24.60	23.65	-1	943	-0.11%
2018/05/03	3	23.95	0	0.00	24.10	3	982	0.31%
2018/04/27	1	23.35	6	23.76	23.70	-5	1,038	-0.48%
2018/04/26	2	25.30	0	0.00	24.40	2	1,029	0.19%
2018/04/25	1	26.00	0	0.00	26.05	1	1,025	0.10%
2018/04/20	1	27.00	0	0.00	26.90	1	1,036	0.10%
2018/04/18	1	26.80	0	0.00	26.80	1	1,047	0.10%
2018/04/12	0	0.00	3	28.80	28.70	-3	1,097	-0.27%
2018/04/11	18	28.98	17	29.08	29.10	1	1,103	0.09%
2018/04/10	3	28.07	0	28.60	27.65	3	1,098	0.27%
2018/04/03	0	0.00	2	27.85	28.00	-2	1,128	-0.18%
2018/04/02	1	28.65	1	28.75	28.35	0	1,130	0.00%
2018/03/30	1	29.70	0	0.00	29.25	1	1,161	0.09%
2018/03/28	4	30.74	11	30.75	30.80	-7	1,362	-0.51%
2018/03/27	26	30.47	16	30.50	30.55	10	1,417	0.71%
2018/03/26	0.9	28.15	0	0.00	27.80	0.9	1,389	0.06%
2018/03/23	1	27.70	0	0.00	27.70	1	1,478	0.07%
2018/03/22	0	0.00	1	29.45	28.95	-1	1,480	-0.07%
2018/03/21	1	29.35	1	29.20	29.05	0	1,477	0.00%
2018/03/14	1	29.55	5	30.00	29.30	-4	1,665	-0.24%
2018/03/13	1	29.75	16	29.68	29.75	-15	1,711	-0.88%
2018/03/09	0	0.00	1	30.10	29.80	-1	1,887	-0.05%
2018/03/08	3	29.50	0	0.00	29.70	3	2,010	0.15%
2018/03/05	1	29.15	1	28.70	28.70	0	2,714	0.00%
2018/02/22	1	30.05	0	0.00	29.60	1	2,953	0.03%
2018/02/21	1	29.60	0	0.00	29.95	1	2,939	0.03%
2018/02/08	1	31.60	1	31.35	31.10	0	2,912	0.00%
2018/02/07	3	32.30	21	31.80	30.70	-18	2,908	-0.62%
2018/02/06	6	31.25	1	31.40	30.65	5	2,903	0.17%
2018/02/02	13	35.16	0	0.00	34.90	13	2,883	0.45%
2018/02/01	22	36.69	25	36.58	36.05	-3	2,876	-0.10%
2018/01/31	10	36.18	15	36.32	36.60	-5	2,849	-0.18%
2018/01/25	3	35.30	4	34.88	35.05	-1	2,736	-0.04%
2018/01/23	8	33.27	0	0.00	32.90	8	2,689	0.30%
2018/01/16	3	34.30	4	33.70	33.75	-1	2,679	-0.04%
2018/01/15	0	0.00	21	33.23	33.05	-21	2,665	-0.79%
2018/01/12	2	33.23	2	33.33	33.20	0	2,666	0.00%
2018/01/11	3	33.40	10	33.11	33.65	-7	2,656	-0.26%
2018/01/09	0	0.00	30	34.29	33.85	-30	2,609	-1.15%
2018/01/04	40	35.10	1	35.15	35.10	39	2,596	1.50%
2018/01/03	0	0.00	2	34.28	34.15	-2	2,574	-0.08%