華星光 (4979)-富邦-仁愛券商分點個股進出

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
153.0
漲跌
▲5.0
漲幅
+3.38%
成交量
9,844張
產業
上櫃通信網路類股
408人加入追蹤

立即追蹤
本地時間:14:30(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-仁愛券商分點個股進出

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-仁愛券商分點個股進出
富邦-仁愛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
2024/11/20	34.3	148.01	17.1	147.62	148.00	17.2	19,356	0.09%
2024/11/19	20.3	145.53	19.3	145.70	147.50	1	19,472	0.01%
2024/11/18	11.1	144.88	10.2	141.72	141.00	0.9	19,553	0.00%
2024/11/15	43.3	145.76	53.2	144.72	146.00	-9.9	19,574	-0.05%
2024/11/14	16.4	152.95	35.2	153.82	152.00	-18.8	19,410	-0.10%
2024/11/13	51	152.89	37.5	154.53	149.50	13.5	19,192	0.07%
2024/11/12	18	157.03	27.5	156.11	157.50	-9.5	18,911	-0.05%
2024/11/11	124.3	159.55	102	159.29	157.50	22.3	18,964	0.12%	大買/大賣/
2024/11/08	84.8	157.74	97.4	158.96	159.00	-12.6	18,684	-0.07%
2024/11/07	29.4	151.90	23.1	152.95	150.00	6.3	18,117	0.03%
2024/11/06	43.2	149.58	34.1	150.61	151.50	9.1	17,935	0.05%
2024/11/05	11.4	147.70	21.1	148.67	147.00	-9.6	17,804	-0.05%
2024/11/04	31	144.50	9	145.55	147.50	22	17,688	0.12%
2024/11/01	4	138.25	7	139.14	142.50	-3	17,533	-0.02%
2024/10/30	21.1	140.00	23	138.98	139.50	-2	17,470	-0.01%
2024/10/29	5.2	138.61	12	140.08	141.00	-6.9	17,387	-0.04%
2024/10/28	12	140.88	18	139.41	142.50	-6	17,240	-0.03%
2024/10/25	5	143.21	8	143.13	142.00	-3	17,127	-0.02%
2024/10/24	71.2	147.69	12	144.38	143.00	59.2	17,102	0.35%
2024/10/23	37	148.38	28	147.68	151.00	9	16,932	0.05%
2024/10/22	37.4	146.97	34	147.13	145.50	3.4	16,736	0.02%
2024/10/21	33.2	144.77	75	144.95	143.50	-41.8	16,512	-0.25%
2024/10/18	62.1	146.21	42.3	145.93	145.00	19.8	16,332	0.12%
2024/10/17	49.5	155.13	27.3	153.86	154.00	22.2	15,905	0.14%
2024/10/16	26.1	154.40	21.2	155.33	154.50	4.9	15,738	0.03%
2024/10/15	163.6	161.50	72.3	161.78	156.50	91.2	15,472	0.59%	大買/
2024/10/14	45.1	156.04	46.2	156.49	158.00	-1.2	14,676	-0.01%
2024/10/11	42.2	156.54	55.1	155.85	154.00	-12.9	14,277	-0.09%
2024/10/09	71	156.42	70.5	157.49	154.00	0.5	13,921	0.00%
2024/10/08	57.2	154.64	37	154.85	151.50	20.1	13,472	0.15%
2024/10/07	46	158.17	74.4	157.44	156.00	-28.3	13,112	-0.22%
2024/10/04	72.3	156.07	83.5	155.71	155.00	-11.2	12,652	-0.09%
2024/10/01	177.5	151.24	222.3	150.96	154.50	-44.8	12,026	-0.37%	大買/大賣/
2024/09/30	56	143.65	57	142.89	144.50	-1	11,235	-0.01%
2024/09/27	191.1	151.19	147.3	152.35	142.00	43.8	11,001	0.40%	大買/大賣/
2024/09/26	57	146.44	61.3	147.09	150.00	-4.3	9,963	-0.04%
2024/09/25	53	144.22	43.6	145.26	142.00	9.4	9,515	0.10%
2024/09/24	45.1	142.20	40	141.91	141.50	5.1	9,069	0.06%
2024/09/23	76.1	146.40	93.2	146.03	141.00	-17.2	8,767	-0.20%
2024/09/20	49	143.17	53.3	142.52	141.50	-4.3	8,212	-0.05%
2024/09/19	73.1	139.53	120.6	140.23	144.50	-47.5	7,931	-0.60%	大賣/
2024/09/18	94.2	134.53	105.4	135.66	135.50	-11.2	7,478	-0.15%	大賣/
2024/09/16	15.5	129.31	5.1	128.04	128.00	10.4	6,933	0.15%
2024/09/13	83	132.45	43.9	131.91	132.50	39.1	6,859	0.57%
2024/09/12	23.1	121.52	59.2	124.39	129.00	-36.1	6,422	-0.56%
2024/09/11	56.1	120.12	36.1	119.56	117.50	20	6,146	0.32%
2024/09/10	58	119.99	117	120.46	117.50	-59	5,789	-1.02%	大賣/
2024/09/09	11	105.10	36.2	109.45	113.50	-25.1	5,352	-0.47%
2024/09/06	11	105.32	22	105.59	103.50	-11	5,273	-0.21%
2024/09/05	16	108.72	7	108.57	106.00	9	5,440	0.17%
2024/09/04	10	107.10	13	101.73	106.00	-3	5,549	-0.05%
2024/09/03	30.1	112.95	10	110.50	110.50	20.1	5,539	0.36%
2024/09/02	12.1	116.32	14	115.29	116.00	-1.9	5,551	-0.03%
2024/08/30	11	114.00	14	113.00	116.50	-3	5,469	-0.05%
2024/08/29	20	115.90	6	115.33	115.00	14	5,358	0.26%
2024/08/28	12	114.75	11	115.05	115.00	1	5,370	0.02%
2024/08/27	53	114.27	42	111.82	111.50	11	5,390	0.20%
2024/08/26	20	114.03	5	112.80	111.00	15	5,345	0.28%
2024/08/23	16	115.09	12	114.58	115.00	4	5,424	0.07%
2024/08/22	17	113.85	22	114.70	114.00	-5	5,471	-0.09%
2024/08/21	25	115.42	35	116.20	114.00	-10	5,659	-0.18%
2024/08/20	46	113.32	32	112.19	111.50	14	5,825	0.24%
2024/08/19	7	107.43	23.2	109.00	112.00	-16.2	6,035	-0.27%
2024/08/16	11	101.97	7	101.36	102.00	4	6,072	0.07%
2024/08/15	5	98.46	7	97.94	98.70	-2	5,989	-0.03%
2024/08/14	4	98.50	4	99.03	97.30	0	5,952	0.00%
2024/08/13	27	99.70	10	97.12	96.90	17	5,883	0.29%
2024/08/12	12	96.23	21	95.52	100.00	-9	5,681	-0.16%
2024/08/09	23.2	92.63	6.1	92.98	91.00	17.1	5,620	0.30%
2024/08/08	16	93.03	12	92.98	93.00	4	5,500	0.07%
2024/08/07	9	89.14	5	89.70	89.70	4	5,447	0.07%
2024/08/06	11	81.01	18.2	84.55	81.60	-7.2	5,423	-0.13%
2024/08/05	5.1	89.66	2	89.40	89.40	3.1	5,460	0.06%
2024/08/02	10	100.18	12.3	101.85	99.30	-2.3	5,544	-0.04%
2024/08/01	12	106.50	1	105.50	105.50	11	5,542	0.20%
2024/07/31	3	106.33	1	107.00	104.00	2	5,560	0.04%
2024/07/30	6	101.02	2.6	101.73	103.50	3.4	5,555	0.06%
2024/07/29	5.3	105.36	18	103.44	103.00	-12.8	5,518	-0.23%
2024/07/26	3	108.83	3	108.33	108.50	0	5,504	0.00%
2024/07/23	9	115.06	4	114.00	113.00	5	5,525	0.09%
2024/07/22	8.6	117.47	2	117.50	116.00	6.6	5,528	0.12%
2024/07/19	5	126.10	8	127.25	126.00	-3	5,531	-0.05%
2024/07/18	6.2	128.73	11	128.23	128.00	-4.8	5,522	-0.09%
2024/07/17	13	133.00	30	133.38	132.50	-17	5,522	-0.31%
2024/07/16	2	127.00	13	127.12	127.50	-11	5,463	-0.20%
2024/07/15	4	127.88	5	127.10	126.00	-1	5,521	-0.02%
2024/07/12	3	129.17	3	128.50	128.50	0	5,616	0.00%
2024/07/11	7.1	133.92	4.2	133.57	133.50	2.9	5,675	0.05%
2024/07/10	41	134.94	47	133.86	132.50	-6	5,736	-0.10%
2024/07/09	5	125.70	21	126.74	129.00	-16	5,611	-0.29%
2024/07/08	6	126.83	1	125.50	125.50	5	5,582	0.09%
2024/07/05	3.1	129.73	12	128.71	128.50	-8.9	5,590	-0.16%
2024/07/04	7	125.21	5	124.80	124.00	2	5,609	0.04%
2024/07/03	7	127.43	1	129.00	125.50	6	5,588	0.11%
2024/07/02	7	126.50	7	126.86	127.50	0	5,578	0.00%
2024/07/01	3.2	126.69	6	126.42	126.50	-2.8	5,585	-0.05%
2024/06/28	8	126.06	2	125.75	126.50	6	5,609	0.11%
2024/06/27	13	124.88	6	124.83	123.50	7	5,653	0.12%
2024/06/26	10	126.90	7	127.43	125.50	3	5,675	0.05%
2024/06/25	7	125.64	9	125.33	126.00	-2	5,709	-0.04%
2024/06/24	42.2	126.77	22	126.64	126.50	20.2	5,848	0.35%
2024/06/21	11	137.00	12	137.04	136.00	-1	5,955	-0.02%
2024/06/20	14	136.79	13	137.19	138.50	1	5,966	0.02%
2024/06/19	27.3	140.81	11	141.32	135.50	16.3	5,941	0.27%
2024/06/18	23	142.39	31.4	146.07	140.50	-8.4	5,906	-0.14%
2024/06/17	10.1	140.50	5	140.20	139.50	5.1	5,849	0.09%
2024/06/14	38	146.89	39.5	145.20	142.50	-1.5	5,803	-0.03%
2024/06/13	19.1	145.70	6.3	145.36	146.00	12.9	5,682	0.23%
2024/06/12	54.3	146.70	59.1	146.83	145.00	-4.8	5,682	-0.08%
2024/06/11	42	143.05	32.2	142.45	141.00	9.9	5,536	0.18%
2024/06/07	3	138.50	5	136.20	136.00	-2	5,495	-0.04%
2024/06/06	18	137.83	24	137.02	138.00	-6	5,504	-0.11%
2024/06/05	8	133.94	4	134.38	133.50	4	5,504	0.07%
2024/06/04	14.1	136.61	10	137.85	136.00	4.1	5,653	0.07%
2024/06/03	8.4	136.93	8	138.75	139.00	0.3	5,778	0.01%
2024/05/31	24.1	134.64	11.4	134.89	131.50	12.6	5,711	0.22%
2024/05/30	12	143.21	10.1	143.49	141.50	1.9	5,633	0.03%
2024/05/29	64.7	146.24	77	148.18	145.50	-12.3	5,749	-0.21%
2024/05/28	25.1	149.90	25.3	149.14	148.00	-0.2	5,636	0.00%
2024/05/27	40.5	149.08	52.2	148.85	149.00	-11.7	5,556	-0.21%
2024/05/24	47.1	140.84	50.3	140.28	139.50	-3.2	5,604	-0.06%
2024/05/23	30	137.99	83.2	140.17	143.50	-53.2	5,415	-0.98%
2024/05/22	4	129.38	60.8	129.08	130.50	-56.8	5,258	-1.08%
2024/05/21	10	118.90	9	119.17	119.00	1	5,254	0.02%
2024/05/20	14	119.07	10	120.05	119.00	4	5,614	0.07%
2024/05/17	8	120.31	4	120.25	119.50	4	6,082	0.07%
2024/05/16	2	121.00	3	123.67	120.00	-1	6,280	-0.02%
2024/05/15	10	122.90	8	122.75	123.00	2	6,356	0.03%
2024/05/14	6.1	122.16	16	123.00	122.00	-9.9	6,451	-0.15%
2024/05/13	5.2	122.21	6	122.00	121.50	-0.9	6,478	-0.01%
2024/05/10	8	121.50	1	120.50	120.50	7	6,533	0.11%
2024/05/09	33	126.79	62.2	128.55	124.00	-29.2	6,567	-0.44%
2024/05/08	17.4	124.82	51.6	123.68	125.50	-34.3	6,492	-0.53%
2024/05/07	6	119.17	9.1	120.66	118.00	-3.1	6,433	-0.05%
2024/05/06	19	118.89	6.1	121.11	118.00	12.9	6,449	0.20%
2024/05/03	22	119.91	5.3	120.78	120.00	16.7	6,445	0.26%
2024/05/02	12.1	119.12	11	118.32	118.00	1.1	6,453	0.02%
2024/04/30	45	121.77	8	121.31	121.50	37	6,500	0.57%
2024/04/29	8.5	118.63	13.5	118.61	120.00	-5	6,604	-0.08%
2024/04/26	15.1	116.11	29	117.47	115.00	-13.9	6,617	-0.21%
2024/04/25	4	116.75	6	114.58	114.00	-2	6,690	-0.03%
2024/04/24	0.7	115.92	3	115.17	115.00	-2.3	6,937	-0.03%
2024/04/23	3	111.83	1	110.00	112.50	2	7,059	0.03%
2024/04/22	7	114.71	4.8	112.48	111.00	2.2	7,104	0.03%
2024/04/19	11.1	117.58	3	117.50	118.00	8.1	7,153	0.11%
2024/04/18	25.6	119.76	16	120.38	122.00	9.6	7,281	0.13%
2024/04/17	21	116.64	15.5	115.28	118.50	5.5	7,544	0.07%
2024/04/16	33.5	109.61	9.2	111.16	108.00	24.3	7,667	0.32%
2024/04/15	16	120.97	1.5	120.10	119.50	14.6	7,601	0.19%
2024/04/12	0	0.00	2	127.50	126.50	-2	7,661	-0.03%
2024/04/11	10.3	128.78	8	127.69	126.50	2.3	7,811	0.03%
2024/04/10	3	130.90	39	128.50	131.00	-36	7,845	-0.46%
2024/04/09	6	125.58	2	124.25	123.00	4	7,839	0.05%
2024/04/08	28	123.63	4	124.75	123.50	24	7,997	0.30%
2024/04/03	7	128.21	5	128.70	127.00	2	8,132	0.02%
2024/04/02	6.3	128.42	3	128.67	130.50	3.3	8,341	0.04%
2024/04/01	7.1	124.60	24.2	127.98	129.00	-17.2	8,479	-0.20%
2024/03/29	10	123.80	16	124.25	124.00	-6	8,603	-0.07%
2024/03/28	20.2	121.86	18	122.06	122.00	2.2	8,650	0.03%
2024/03/27	28.9	121.80	31.2	123.02	120.50	-2.3	8,756	-0.03%
2024/03/26	114.8	131.69	58.6	132.33	130.00	56.2	8,752	0.64%	大買/
2024/03/25	9.2	142.75	9	143.67	144.00	0.2	8,709	0.00%
2024/03/22	11.3	138.94	10.2	138.75	139.00	1.2	8,783	0.01%
2024/03/21	32.3	138.97	10	138.65	138.00	22.3	8,806	0.25%
2024/03/20	9.3	143.39	11.1	144.54	141.00	-1.8	8,816	-0.02%
2024/03/19	20.1	147.68	16	148.25	147.00	4	8,862	0.05%
2024/03/18	15	148.03	18	148.33	148.00	-3	8,978	-0.03%
2024/03/15	28.1	147.68	30	147.78	148.50	-2	9,251	-0.02%
2024/03/14	14.4	149.35	31	148.74	147.50	-16.6	9,831	-0.17%
2024/03/13	44.1	156.69	33.9	154.28	151.50	10.2	10,057	0.10%
2024/03/12	48.1	154.36	37.2	153.96	154.50	10.8	9,991	0.11%
2024/03/11	20.2	150.61	11	152.41	154.50	9.2	10,105	0.09%
2024/03/08	50.4	147.94	73	148.05	148.50	-22.6	10,127	-0.22%
2024/03/07	54.3	158.58	66.2	160.70	155.00	-11.9	10,062	-0.12%
2024/03/06	22.2	158.73	26	159.06	158.00	-3.8	10,002	-0.04%
2024/03/05	29	162.79	17.3	163.04	162.00	11.7	10,160	0.11%
2024/03/04	34.4	162.64	49.2	164.09	164.50	-14.8	10,361	-0.14%
2024/03/01	21.1	157.48	25	157.80	156.00	-3.9	10,240	-0.04%
2024/02/29	34.2	155.73	25	155.62	156.00	9.2	10,254	0.09%
2024/02/27	109.7	163.42	84.1	161.32	157.00	25.6	10,264	0.25%	大買/
2024/02/26	50.3	169.00	42.4	168.94	169.00	7.9	10,059	0.08%
2024/02/23	54.2	165.83	82.3	167.05	165.00	-28.1	9,991	-0.28%
2024/02/22	42.4	162.89	50.2	164.12	162.50	-7.8	10,087	-0.08%
2024/02/21	71	167.64	41.1	167.79	164.50	29.9	9,981	0.30%
2024/02/20	77.3	161.35	105.3	162.78	161.00	-28	9,819	-0.28%	大賣/
2024/02/19	32	154.16	47.1	154.43	155.00	-15.1	9,389	-0.16%
2024/02/16	13.9	150.16	19	150.63	151.00	-5.2	9,275	-0.06%
2024/02/15	30	149.13	43	149.52	149.50	-13	9,195	-0.14%
2024/02/05	17	144.79	13	145.00	144.50	4	9,111	0.04%
2024/02/02	8	146.38	5	149.10	145.00	3	9,144	0.03%
2024/02/01	18	145.39	21.1	146.31	146.00	-3.1	9,201	-0.03%
2024/01/31	13.1	145.76	10	145.15	144.00	3.1	9,189	0.03%
2024/01/30	18.1	143.80	18.1	144.25	143.50	-0.1	9,159	0.00%
2024/01/29	11	141.27	15	142.03	141.50	-4	9,156	-0.04%
2024/01/26	18.1	139.81	21.1	140.41	140.00	-3	9,187	-0.03%
2024/01/25	9.3	141.59	7.1	141.14	140.00	2.3	9,200	0.02%
2024/01/24	22	144.73	17.9	145.84	143.00	4.2	9,279	0.04%
2024/01/23	83	144.96	93.1	145.47	145.50	-10.1	9,467	-0.11%
2024/01/22	18.1	142.02	25.1	142.06	142.50	-7.1	9,501	-0.07%
2024/01/19	35.4	139.19	43.1	139.48	139.00	-7.7	9,717	-0.08%
2024/01/18	125.6	141.70	51	139.78	138.50	74.6	9,821	0.76%	大買/
2024/01/17	72	151.88	39	152.01	150.00	33	9,799	0.34%
2024/01/16	31.1	150.60	44	151.86	149.50	-12.9	10,251	-0.13%
2024/01/15	23.1	153.15	20.1	153.65	151.00	3	10,264	0.03%
2024/01/12	65.1	152.90	37.1	152.93	151.00	27.9	10,324	0.27%
2024/01/11	69.2	150.10	72.7	152.21	155.00	-3.5	10,410	-0.03%
2024/01/10	33.1	143.89	52.7	143.52	143.50	-19.6	10,287	-0.19%
2024/01/09	16.1	140.25	6.1	140.52	138.50	10	10,458	0.10%
2024/01/08	19.3	144.10	32.1	145.47	141.00	-12.8	10,711	-0.12%
2024/01/05	21.2	145.17	15.3	146.21	143.00	5.9	11,319	0.05%
2024/01/04	9.2	139.25	2.1	139.30	141.00	7.2	11,466	0.06%
2024/01/03	30.1	139.75	22.1	140.34	139.00	8	11,586	0.07%
2024/01/02	45.5	140.46	8	140.31	140.50	37.5	11,620	0.32%
2023/12/29	21.2	143.75	13.2	143.69	144.00	8	11,662	0.07%
2023/12/28	63.8	152.16	31.2	151.48	146.00	32.6	11,708	0.28%
2023/12/27	34.5	160.38	10	157.50	157.00	24.5	11,662	0.21%
2023/12/26	31.8	159.96	14.7	162.10	165.00	17.2	11,805	0.15%
2023/12/25	18.9	164.41	16.1	165.41	162.00	2.8	11,891	0.02%
2023/12/22	22.3	170.46	26.6	170.73	168.50	-4.3	12,316	-0.04%
2023/12/21	26.1	172.67	47.7	172.69	174.00	-21.6	12,485	-0.17%
2023/12/20	34.5	171.00	49.2	172.04	172.50	-14.7	12,573	-0.12%
2023/12/19	23	164.74	24	164.44	167.00	-1	12,762	-0.01%
2023/12/18	25.3	160.38	4	161.25	161.00	21.3	13,028	0.16%
2023/12/15	27.1	164.04	49	164.19	163.00	-21.9	13,440	-0.16%
2023/12/14	13	167.81	14	168.00	166.50	-1	14,011	-0.01%
2023/12/13	22.6	167.14	87	168.09	165.50	-64.5	14,488	-0.44%
2023/12/12	62.6	171.85	36.5	171.74	169.50	26.1	14,375	0.18%
2023/12/11	80.7	183.46	94.7	183.40	178.50	-13.9	14,695	-0.09%
2023/12/08	49.1	176.71	49.4	177.14	177.50	-0.3	14,104	0.00%
2023/12/07	10.1	171.45	19	172.05	172.00	-8.9	13,825	-0.06%
2023/12/06	25.1	173.75	15.7	172.68	172.00	9.4	13,774	0.07%
2023/12/05	15.1	171.22	26.2	172.44	174.50	-11.1	13,622	-0.08%
2023/12/04	24.2	171.94	26	171.90	170.50	-1.9	13,532	-0.01%
2023/12/01	16.1	170.47	18.2	170.01	171.00	-2.1	13,401	-0.02%
2023/11/30	31.1	172.72	32.1	172.57	174.00	-1	13,284	-0.01%
2023/11/29	19.1	167.89	61	167.33	167.00	-41.9	13,092	-0.32%
2023/11/28	25.3	157.40	31.1	158.60	158.00	-5.8	12,814	-0.05%
2023/11/27	12	159.08	7	158.71	158.50	5	12,786	0.04%
2023/11/24	9	163.11	10	163.70	161.00	-1	12,997	-0.01%
2023/11/22	18.2	166.38	6	168.17	165.50	12.2	13,298	0.09%
2023/11/21	42	171.23	163.1	169.86	170.00	-121.1	13,415	-0.90%	大賣/鉅額交易
2023/11/20	3	159.17	31	161.45	158.50	-28	13,478	-0.21%
2023/11/17	46.7	160.98	107.2	161.20	160.00	-60.5	13,757	-0.44%	大賣/
2023/11/16	19.1	169.54	10.1	169.53	170.00	9	13,955	0.06%
2023/11/15	14.1	174.67	42.6	174.81	171.00	-28.5	13,951	-0.20%
2023/11/14	15	175.57	4	174.25	176.50	11	13,895	0.08%
2023/11/13	13.2	169.44	4	169.00	174.00	9.2	13,897	0.07%
2023/11/10	63	171.94	7	171.29	172.00	56	13,881	0.40%
2023/11/09	17.3	176.73	73.3	175.83	181.50	-56	13,838	-0.40%
2023/11/08	4.1	181.88	131	182.96	185.00	-127	13,719	-0.93%	大賣/鉅額交易
2023/11/07	1	178.00	44	177.84	178.00	-43	13,695	-0.31%
2023/11/06	2	172.50	22.2	172.41	176.00	-20.2	13,672	-0.15%
2023/11/03	10	172.05	14	172.40	168.50	-4	13,643	-0.03%
2023/11/02	9	166.22	12	167.96	168.00	-3	13,617	-0.02%
2023/11/01	21.4	163.28	18.6	162.09	166.00	2.8	13,635	0.02%
2023/10/31	99	158.19	48.1	155.46	153.50	50.9	13,517	0.38%
2023/10/30	43.1	157.47	27.1	159.07	160.00	16	13,589	0.12%
2023/10/27	45.1	156.02	52	156.31	156.00	-7	13,992	-0.05%
2023/10/26	43.1	153.33	20.2	154.31	152.50	22.8	14,340	0.16%
2023/10/25	42	154.79	48.1	154.39	152.50	-6.1	14,533	-0.04%
2023/10/24	89.2	159.12	80	159.13	158.00	9.2	14,860	0.06%
2023/10/23	6	152.83	22.3	153.52	154.00	-16.3	14,338	-0.11%
2023/10/20	28	152.09	19.2	152.97	152.50	8.8	14,326	0.06%
2023/10/19	32.4	155.87	34.1	155.53	155.50	-1.7	14,217	-0.01%
2023/10/18	53.1	152.73	73.3	151.39	156.00	-20.3	13,995	-0.14%
2023/10/17	123.1	155.18	60	154.99	152.50	63.1	13,801	0.46%	大買/
2023/10/16	76	156.12	86.2	155.86	156.50	-10.2	13,476	-0.08%
2023/10/13	156	156.54	65.1	155.35	151.50	91	13,271	0.69%	大買/
2023/10/12	30	147.05	66.2	151.21	153.00	-36.2	12,622	-0.29%
2023/10/11	23.1	139.31	54	140.10	139.50	-30.9	12,368	-0.25%
2023/10/06	19	139.39	21.2	139.98	138.50	-2.2	12,263	-0.02%
2023/10/05	64	140.79	35	139.71	138.50	29	12,195	0.24%
2023/10/04	21.3	139.95	35.6	139.60	141.50	-14.3	12,040	-0.12%
2023/10/03	36.5	138.62	26	139.96	137.00	10.5	12,275	0.09%
2023/10/02	69.1	141.23	24	142.29	138.00	45.1	12,863	0.35%
2023/09/28	33.1	144.64	43.4	143.80	143.00	-10.3	13,267	-0.08%
2023/09/27	80.2	141.84	104.3	141.78	144.00	-24.1	13,517	-0.18%	大賣/
2023/09/26	50.1	134.88	94.6	134.68	134.50	-44.5	13,603	-0.33%
2023/09/25	33	129.95	39.4	131.28	133.00	-6.4	13,526	-0.05%
2023/09/22	51.1	130.16	57.3	130.90	133.00	-6.2	13,849	-0.04%
2023/09/21	45.4	126.22	37.7	125.70	125.50	7.7	14,184	0.05%
2023/09/20	65.2	129.89	73	129.23	131.00	-7.8	14,044	-0.06%
2023/09/19	133.4	135.14	53.3	133.92	128.00	80.1	13,901	0.58%	大買/
2023/09/18	200.5	146.00	84.3	146.84	142.00	116.2	13,496	0.86%	大買/鉅額交易
2023/09/15	9.2	157.50	0.1	157.50	157.50	9.1	13,461	0.07%
2023/09/14	163.6	176.19	52.5	178.02	175.00	111.1	13,913	0.80%	大買/鉅額交易
2023/09/13	16	172.88	4	172.25	175.00	12	13,586	0.09%
2023/09/12	24	161.90	0	0.00	162.50	24	14,108	0.17%
2023/09/11	10	171.00	1	162.50	162.50	9	14,403	0.06%
2023/09/08	9	166.83	6	167.83	168.00	3	14,773	0.02%
2023/09/06	1	168.50	0	0.00	166.50	1	15,807	0.01%
2023/09/05	0	0.00	1	166.50	167.00	-1	16,290	-0.01%
2023/09/04	0	0.00	9	166.89	168.00	-9	16,634	-0.05%
2023/09/01	0	0.00	4	160.50	159.50	-4	17,271	-0.02%
2023/08/30	26.1	158.66	52	157.00	157.00	-26	18,058	-0.14%
2023/08/29	21.5	156.74	59.2	155.69	160.00	-37.7	18,805	-0.20%
2023/08/28	41.1	145.95	14	147.32	150.00	27.1	19,221	0.14%
2023/08/25	68.4	161.87	61	162.31	157.00	7.4	19,358	0.04%
2023/08/24	62	171.99	30.1	173.00	174.00	31.9	19,910	0.16%
2023/08/23	36.5	165.35	28.2	167.68	166.00	8.3	20,112	0.04%
2023/08/22	56.2	170.15	43.2	167.96	160.00	13	20,234	0.06%
2023/08/21	2	166.25	4.4	164.78	167.00	-2.4	19,873	-0.01%
2023/08/18	2.6	159.73	2	156.50	159.00	0.6	19,897	0.00%
2023/08/17	10	172.00	6.1	169.77	173.50	3.9	20,017	0.02%
2023/08/16	32.1	160.29	5.1	161.64	167.00	27	20,088	0.13%
2023/08/15	10.1	158.50	3.3	159.18	158.50	6.8	20,242	0.03%
2023/08/14	0	0.00	1.2	145.42	146.50	-1.2	20,277	-0.01%
2023/08/11	0	0.00	45	139.50	141.00	-45	20,308	-0.22%
2023/08/10	33.1	134.12	0	0.00	133.50	33.1	20,358	0.16%
2023/08/09	0	0.00	204	146.03	148.00	-204	20,442	-1.00%	大賣/鉅額交易
2023/08/08	2.1	149.21	2	146.25	148.00	0.1	20,561	0.00%
2023/08/07	3	150.83	40	144.18	151.00	-37	20,689	-0.18%
2023/08/04	0.1	139.50	0	0.00	139.50	0.1	20,914	0.00%
2023/08/02	51.2	163.82	30	160.67	155.00	21.2	21,105	0.10%
2023/08/01	98.4	175.30	112.3	177.72	172.00	-13.8	20,906	-0.07%	大賣/
2023/07/31	111.1	193.25	37.7	203.76	179.00	73.4	20,525	0.36%	大買/
2023/07/28	238	193.74	47.7	193.22	198.50	190.3	20,047	0.95%	大買/鉅額交易
2023/07/27	106.3	179.45	103.1	179.79	180.50	3.3	19,880	0.02%	大買/大賣/
2023/07/26	11	179.95	3.1	183.06	179.00	7.9	19,433	0.04%
2023/07/25	6.5	180.43	116.1	179.44	177.00	-109.7	19,656	-0.56%	大賣/鉅額交易
2023/07/24	9.2	177.85	9.1	181.33	187.00	0.1	19,780	0.00%
2023/07/21	117.1	167.90	17.8	167.02	177.50	99.3	19,954	0.50%	大買/
2023/07/20	30.1	164.33	25.2	165.09	169.50	4.9	20,169	0.02%
2023/07/19	23.2	156.05	57.1	151.82	154.50	-33.9	20,258	-0.17%
2023/07/18	54.4	157.33	49.8	155.37	151.50	4.6	20,636	0.02%
2023/07/17	9.5	169.72	43.1	168.17	168.00	-33.6	20,891	-0.16%
2023/07/14	3	164.67	28.4	169.11	171.00	-25.4	21,644	-0.12%
2023/07/13	24.7	155.98	18.2	159.06	155.50	6.5	21,909	0.03%
2023/07/12	16.1	142.73	9	143.78	149.00	7.1	21,976	0.03%
2023/07/11	18	139.22	11	140.55	140.00	7	22,120	0.03%
2023/07/10	67.4	146.62	29.1	142.85	135.50	38.3	22,570	0.17%
2023/07/07	49	135.44	57.3	133.77	139.50	-8.2	22,534	-0.04%
2023/07/06	177.1	131.85	205	131.29	127.00	-28	22,047	-0.13%	大買/大賣/
2023/07/05	38	127.41	24	126.33	125.50	14	21,434	0.07%
2023/07/04	34	119.78	22.3	122.43	125.50	11.8	21,112	0.06%
2023/07/03	13	111.08	41.5	112.47	114.50	-28.5	20,806	-0.14%
2023/06/30	131	101.00	101.1	101.74	104.50	29.9	20,712	0.14%	大買/大賣/
2023/06/29	159.1	98.31	153.2	98.82	98.70	5.9	20,341	0.03%	大買/大賣/
2023/06/28	30	94.18	107.4	95.44	97.90	-77.4	19,893	-0.39%	大賣/
2023/06/27	48.2	87.84	45.4	88.31	89.00	2.9	20,094	0.01%
2023/06/26	41.3	89.53	23.1	89.81	90.10	18.2	19,866	0.09%
2023/06/21	86.5	90.10	77.5	90.90	92.20	8.9	19,708	0.05%
2023/06/20	144.2	88.02	28.4	87.70	88.60	115.8	19,208	0.60%	大買/鉅額交易
2023/06/19	31.3	90.43	12.2	89.81	90.70	19.1	18,768	0.10%
2023/06/16	68.5	88.60	89	89.99	92.10	-20.5	18,565	-0.11%
2023/06/15	22	84.20	20.3	83.85	84.80	1.7	18,196	0.01%
2023/06/14	51.2	82.18	49	82.82	84.30	2.2	18,049	0.01%
2023/06/13	93	79.18	94.2	80.11	79.40	-1.2	17,765	-0.01%
2023/06/12	93.3	77.14	64.2	76.79	76.50	29.1	17,286	0.17%
2023/06/09	40.1	73.38	132.3	73.78	76.40	-92.2	16,832	-0.55%	大賣/
2023/06/08	69.3	69.21	31.1	70.03	69.50	38.2	16,464	0.23%
2023/06/07	99.1	68.52	114.7	69.00	70.40	-15.6	16,277	-0.10%	大賣/
2023/06/06	38.4	64.92	21.1	64.35	65.50	17.2	15,799	0.11%
2023/06/05	100.2	66.12	97.1	65.69	65.00	3.1	15,654	0.02%
2023/06/02	124.2	64.54	132	64.30	64.00	-7.8	15,416	-0.05%	大買/大賣/
2023/06/01	67	61.29	102.7	62.13	63.30	-35.7	14,530	-0.25%	大賣/
2023/05/31	43	58.71	43	58.44	57.60	0	13,933	0.00%
2023/05/30	131.5	57.90	169	57.68	57.40	-37.5	13,599	-0.28%	大買/大賣/
2023/05/29	182.1	55.08	212.2	55.96	56.50	-30.1	12,844	-0.23%	大買/大賣/
2023/05/26	38	50.61	53	51.24	51.40	-15	12,316	-0.12%
2023/05/25	4	47.40	0	0.00	47.05	4	12,146	0.03%
2023/05/24	19	47.87	13	47.72	47.65	6	12,510	0.05%
2023/05/23	6	47.80	4	47.81	47.65	2	12,804	0.02%
2023/05/22	10	46.56	10	46.51	46.40	0	13,170	0.00%
2023/05/19	101	46.43	115	46.77	46.70	-14	13,280	-0.11%	大買/大賣/
2023/05/18	1	45.20	11	44.93	45.20	-10	13,342	-0.07%
2023/05/17	10	44.48	7	44.83	44.85	3	13,401	0.02%
2023/05/16	0	0.00	1	44.00	43.90	-1	13,521	-0.01%
2023/05/15	3.1	43.68	1	44.38	43.45	2.1	13,738	0.01%
2023/05/12	4	45.14	7.6	45.46	44.70	-3.6	14,432	-0.03%
2023/05/11	7.1	45.91	30	45.94	45.10	-22.9	14,491	-0.16%
2023/05/10	40.6	47.71	16	47.60	47.50	24.6	14,739	0.17%
2023/05/09	8.1	50.39	13	51.19	50.10	-4.9	14,593	-0.03%
2023/05/08	5	52.10	14	52.09	52.30	-9	14,584	-0.06%
2023/05/05	7	51.41	13	51.85	51.10	-6	14,625	-0.04%
2023/05/04	10	52.95	23	53.03	52.70	-13	14,834	-0.09%
2023/05/03	40.2	52.15	13	52.91	52.70	27.2	14,940	0.18%
2023/05/02	28.1	52.01	8	51.60	52.00	20.1	15,255	0.13%
2023/04/28	31.1	51.01	25	50.81	50.80	6.1	15,519	0.04%
2023/04/27	15	49.00	10	49.00	49.30	5	15,715	0.03%
2023/04/26	6	48.07	12	48.58	49.10	-6	15,602	-0.04%
2023/04/25	31	48.95	27	49.06	47.55	4	15,561	0.03%
2023/04/24	16	51.53	7	51.69	50.80	9	15,651	0.06%
2023/04/21	36	54.04	15	52.81	51.00	21	16,233	0.13%
2023/04/20	29	57.81	60.5	58.02	56.10	-31.5	15,952	-0.20%
2023/04/19	83	61.74	99.5	61.71	60.00	-16.5	15,709	-0.11%
2023/04/18	26	57.82	65.1	57.86	59.20	-39.1	14,989	-0.26%
2023/04/17	41	54.25	11	53.83	53.90	30	14,833	0.20%
2023/04/14	20	53.33	64	54.08	52.70	-44	14,809	-0.30%
2023/04/13	76	54.09	69.1	54.67	53.10	6.9	14,713	0.05%
2023/04/12	85	52.97	99	53.34	52.50	-14	14,240	-0.10%
2023/04/11	80	51.63	64	52.40	52.20	16	13,914	0.11%
2023/04/10	9	51.20	6.2	51.25	51.40	2.8	13,711	0.02%
2023/04/07	16	51.58	8	50.96	50.80	8	13,678	0.06%
2023/04/06	29	52.57	21.4	52.63	51.90	7.6	13,603	0.06%
2023/03/31	14	51.49	7	51.51	51.50	7	13,485	0.05%
2023/03/30	15	51.17	5	51.20	50.70	10	13,582	0.07%
2023/03/29	25	50.58	54	50.25	51.10	-29	13,391	-0.22%
2023/03/28	77	50.10	77	50.26	48.50	0	13,112	0.00%
2023/03/27	11	48.00	18	48.38	48.05	-7	12,701	-0.06%
2023/03/24	2.1	47.49	10	47.55	47.50	-7.9	12,630	-0.06%
2023/03/23	1	46.30	1	46.05	45.95	0	12,567	0.00%
2023/03/22	1	45.70	2	46.05	46.35	-1	12,608	-0.01%
2023/03/21	8	45.77	6	45.91	45.45	2	12,623	0.02%
2023/03/20	50	44.77	73	45.13	45.80	-23	12,591	-0.18%
2023/03/17	8	43.48	1.5	44.05	43.10	6.5	12,405	0.05%
2023/03/16	10	44.24	3	45.47	44.15	7	12,317	0.06%
2023/03/15	4	46.95	12.5	46.69	46.55	-8.5	12,378	-0.07%
2023/03/14	6	47.20	4	47.24	47.00	2	12,440	0.02%
2023/03/13	16.3	47.33	10	47.42	47.10	6.3	12,889	0.05%
2023/03/10	18.1	49.07	38	49.41	48.20	-19.9	14,009	-0.14%
2023/03/09	41.1	51.84	56	51.31	50.60	-14.9	14,839	-0.10%
2023/03/08	22	51.44	24	51.80	51.80	-2	15,272	-0.01%
2023/03/07	49.9	51.04	35	51.03	50.90	14.9	15,925	0.09%
2023/03/06	31	49.35	11.1	49.23	49.10	19.9	15,791	0.13%
2023/03/03	6	48.40	12	48.33	48.25	-6	15,673	-0.04%
2023/03/02	11	48.06	17	48.20	48.20	-6	15,631	-0.04%
2023/03/01	3	47.65	9	48.00	47.35	-6	15,591	-0.04%
2023/02/24	5	48.37	17	48.34	47.60	-12	15,639	-0.08%
2023/02/23	46	48.21	56	48.09	48.00	-10	15,656	-0.06%
2023/02/22	78.4	49.23	11	48.87	48.70	67.4	15,445	0.44%
2023/02/21	69.1	54.81	50	54.79	54.10	19.1	15,113	0.13%
2023/02/20	97	54.48	163	53.60	55.00	-66	14,783	-0.45%	大賣/
2023/02/17	7	51.46	9	51.59	51.30	-2	14,276	-0.01%
2023/02/16	36	51.78	41	51.57	52.20	-5	14,087	-0.04%
2023/02/15	19	50.52	8	50.48	50.40	11	13,916	0.08%
2023/02/14	35	50.35	30	50.05	49.70	5	13,857	0.04%
2023/02/13	65	51.15	49	51.22	50.70	16	13,710	0.12%
2023/02/10	174	52.11	183	52.13	51.50	-9	13,452	-0.07%	大買/大賣/
2023/02/09	28	49.40	24	50.08	50.70	4	12,702	0.03%
2023/02/08	131	51.13	139	51.15	49.10	-8	12,586	-0.06%	大買/大賣/
2023/02/07	22	49.12	27	49.30	49.40	-5	12,211	-0.04%
2023/02/06	26	48.98	9	47.98	48.55	17	12,110	0.14%
2023/02/03	97	48.66	16	48.37	47.65	81	11,964	0.68%
2023/02/02	80	49.44	256	49.96	49.60	-176	11,797	-1.49%	大賣/鉅額交易
2023/02/01	197	49.02	15.1	48.71	48.40	181.9	11,384	1.60%	大買/鉅額交易
2023/01/31	122	48.86	48	48.84	49.40	74	11,123	0.67%	大買/
2023/01/30	93	46.71	108	47.81	48.85	-15	10,565	-0.14%	大賣/
2023/01/17	66	44.94	110	45.00	44.45	-44	10,143	-0.43%	大賣/
2023/01/16	8.1	41.96	7	41.89	42.10	1.1	9,662	0.01%
2023/01/13	53	41.92	57	42.36	42.00	-4	9,590	-0.04%
2023/01/12	107	42.29	102	42.31	42.50	5	9,425	0.05%	大買/大賣/
2023/01/11	171	42.85	106	44.07	42.30	65	9,065	0.72%	大買/大賣/
2023/01/10	12	44.13	59	44.69	44.85	-47	8,348	-0.56%
2023/01/09	12	40.38	15	40.63	40.80	-3	8,206	-0.04%
2023/01/06	9	39.22	2	39.28	39.50	7	8,114	0.09%
2023/01/05	41	40.13	17	39.75	39.60	24	8,046	0.30%
2023/01/04	21	41.98	1	41.75	41.65	20	7,904	0.25%
2023/01/03	12	41.87	13	41.29	41.60	-1	7,805	-0.01%
2022/12/29	10	40.18	0	0.00	39.95	10	7,708	0.13%
2022/12/28	7	41.15	5	40.70	40.70	2	7,677	0.03%
2022/12/27	11	42.13	3	41.92	41.80	8	7,597	0.11%
2022/12/26	10	42.47	7	43.09	42.25	3	7,521	0.04%
2022/12/23	15	42.59	13	42.90	41.60	2	7,400	0.03%
2022/12/22	26	45.28	71	44.02	43.10	-45	7,244	-0.62%
2022/12/21	7	47.85	42	47.53	47.85	-35	7,004	-0.50%
2022/12/20	34	47.01	24	47.18	46.80	10	6,985	0.14%
2022/12/19	45	49.05	33	49.36	49.50	12	7,022	0.17%
2022/12/16	41	51.55	0	0.00	51.00	41	7,104	0.58%
2022/12/15	30	53.72	32	53.73	54.00	-2	7,117	-0.03%
2022/12/14	42	50.81	151	52.88	54.70	-109	7,095	-1.54%	大賣/鉅額交易
2022/12/13	3	51.60	88	52.76	51.70	-85	7,041	-1.21%
2022/12/12	14	52.86	113	52.40	52.00	-99	7,009	-1.41%	大賣/
2022/12/09	4	50.90	1	51.50	51.50	3	7,003	0.04%
2022/12/08	30	49.67	15	49.87	50.50	15	7,085	0.21%
2022/12/07	319	49.65	46	49.04	49.20	273	7,066	3.86%	大買/鉅額交易
2022/12/06	52	52.01	65	52.31	52.80	-13	6,959	-0.19%
2022/12/05	137	52.85	59	52.85	53.00	78	6,922	1.13%	大買/
2022/12/02	298	51.74	278.6	51.90	51.20	19.4	6,501	0.30%	大買/大賣/
2022/12/01	169	48.67	211.1	49.60	51.30	-42.1	5,283	-0.80%	大買/大賣/
2022/11/30	181.1	45.21	167	45.19	46.65	14.1	4,347	0.32%	大買/大賣/
2022/11/29	67.1	40.53	159	39.40	42.45	-91.9	3,858	-2.38%	大賣/
2022/11/28	1	35.95	16	37.91	38.60	-15	3,050	-0.49%
2022/11/25	0	0.00	9	35.06	35.10	-9	2,937	-0.31%
2022/11/24	0	0.00	6	35.95	35.60	-6	2,940	-0.20%
2022/11/23	2	36.20	1	35.90	36.25	1	2,940	0.03%
2022/11/22	14	36.90	11	37.00	36.00	3	2,943	0.10%
2022/11/21	24	36.82	15	37.20	36.80	9	2,890	0.31%
2022/11/18	5	35.63	11	35.28	35.95	-6	2,836	-0.21%
2022/11/17	16	34.33	12	33.94	34.35	4	2,771	0.14%
2022/11/16	3	32.50	2	32.40	32.25	1	2,732	0.04%
2022/11/15	3	33.58	0	0.00	33.25	3	2,760	0.11%
2022/11/14	2	34.00	0	0.00	34.00	2	2,867	0.07%
2022/11/11	5	34.88	2	34.75	33.90	3	2,893	0.10%
2022/11/10	7	34.57	13	34.64	34.30	-6	2,877	-0.21%
2022/11/09	1	33.50	4	34.45	33.50	-3	2,864	-0.10%
2022/11/08	13	34.28	13	34.65	33.90	0	2,922	0.00%
2022/11/07	9	33.39	7	33.56	33.35	2	2,959	0.07%
2022/11/04	12	32.69	109	32.49	32.55	-97	3,025	-3.21%	大賣/
2022/11/03	3	31.22	3	31.77	32.15	0	3,096	0.00%
2022/11/02	0	0.00	5	31.47	31.60	-5	3,204	-0.16%
2022/11/01	8	28.81	7	28.86	30.00	1	3,324	0.03%
2022/10/31	1	29.30	0	29.00	29.30	1	3,344	0.03%
2022/10/28	2	29.30	0	0.00	28.70	2	3,381	0.06%
2022/10/27	2	29.80	2	30.08	30.20	0	3,427	0.00%
2022/10/26	2	29.05	4	28.76	29.25	-2	3,447	-0.06%
2022/10/25	1	29.90	0	30.00	29.40	1	3,460	0.03%
2022/10/24	0	0.00	2	30.78	30.45	-2	3,513	-0.06%
2022/10/21	1	29.65	0	30.40	29.30	1	3,527	0.03%
2022/10/20	2	30.70	1	30.65	30.65	1	3,557	0.03%
2022/10/17	1	31.15	5	31.51	32.40	-4	3,742	-0.11%
2022/10/14	0	0.00	1	32.20	31.45	-1	3,761	-0.03%
2022/10/13	4	31.64	18	32.02	30.35	-14	3,764	-0.37%
2022/10/12	2	33.00	4	33.68	33.20	-2	3,764	-0.05%
2022/10/11	15	34.53	15	34.04	33.00	0	3,802	0.00%
2022/10/07	87	35.91	2	35.90	36.00	85	3,851	2.21%
2022/10/06	18	35.69	2	36.00	36.20	16	3,962	0.40%
2022/10/05	16	36.27	3	35.83	36.00	13	4,061	0.32%
2022/10/04	2	34.88	0	0.00	34.85	2	4,130	0.05%
2022/10/03	1	33.30	4	34.05	33.25	-3	4,175	-0.07%
2022/09/30	0	0.00	20	32.83	34.10	-20	4,300	-0.47%
2022/09/29	1	34.05	1	33.65	33.55	0	4,352	0.00%
2022/09/28	18	34.58	0	0.00	33.55	18	4,408	0.41%
2022/09/27	21	36.10	5	35.90	37.25	16	4,521	0.35%
2022/09/26	0	0.00	3	36.20	35.90	-3	4,622	-0.06%
2022/09/23	26	39.01	65	38.72	37.55	-39	4,669	-0.84%
2022/09/22	31	39.44	4	39.88	40.20	27	4,665	0.58%
2022/09/21	3	38.60	2	38.85	38.85	1	4,648	0.02%
2022/09/20	4	38.75	12	38.25	38.80	-8	4,621	-0.17%
2022/09/19	9	37.36	6	37.48	37.00	3	4,579	0.07%
2022/09/16	4	38.83	22	39.15	38.55	-18	4,541	-0.40%
2022/09/15	7	39.93	40	39.75	39.90	-33	4,487	-0.74%
2022/09/14	4	38.33	3	37.93	38.70	1	4,368	0.02%
2022/09/13	24	38.57	5	38.26	38.25	19	4,320	0.44%
2022/09/12	16	37.58	19	36.83	39.00	-3	4,261	-0.07%
2022/09/08	34	35.19	7	36.63	36.45	27	4,179	0.65%
2022/09/07	6	33.94	50	33.42	34.10	-44	4,083	-1.08%
2022/09/06	69	34.51	44.9	33.15	33.65	24.1	4,059	0.59%
2022/09/05	47	35.27	12.1	36.66	34.60	34.9	4,000	0.87%
2022/09/02	5	37.82	0	0.00	37.90	5	3,869	0.13%
2022/09/01	4	38.05	50	37.86	37.65	-46	3,844	-1.20%
2022/08/31	76.3	38.82	11	39.21	39.00	65.3	3,813	1.71%
2022/08/30	9.3	39.03	14	39.12	38.80	-4.7	3,784	-0.13%
2022/08/29	3	37.90	2	38.10	38.00	1	3,757	0.03%
2022/08/26	5	39.76	16	40.20	39.35	-11	3,727	-0.30%
2022/08/25	6	40.16	20.6	40.68	41.15	-14.6	3,665	-0.40%
2022/08/24	12	38.96	3	38.05	38.60	9	3,583	0.25%
2022/08/23	6	38.59	92	38.39	38.85	-86	3,557	-2.42%
2022/08/22	5	39.72	6	39.52	39.05	-1	3,516	-0.03%
2022/08/19	9	38.64	35	38.53	39.90	-26	3,461	-0.75%
2022/08/18	5	37.49	37	37.66	37.65	-32	3,335	-0.96%
2022/08/17	8	37.87	48	37.94	37.55	-40	3,289	-1.22%
2022/08/16	50	37.21	5	37.38	37.20	45	3,242	1.39%
2022/08/15	1	37.20	60	38.07	38.00	-59	3,211	-1.84%
2022/08/12	137	36.88	4	36.74	36.05	133	3,136	4.24%	大買/鉅額交易
2022/08/11	22	36.09	12.5	36.32	36.05	9.6	3,052	0.31%
2022/08/10	44	34.87	34	35.45	35.00	10	2,947	0.34%
2022/08/09	31	32.95	102	33.34	35.05	-71	2,803	-2.53%	大賣/
2022/08/08	85	32.13	38	32.93	33.70	47	2,654	1.77%
2022/08/05	0	0.00	3	30.65	30.65	-3	2,488	-0.12%
2022/08/04	0	0.00	5	27.93	27.90	-5	2,438	-0.21%
2022/08/03	5	28.35	6	27.59	26.60	-1	2,392	-0.04%
2022/08/02	3	29.10	1	28.85	28.50	2	2,340	0.09%
2022/08/01	8	29.09	4	28.98	29.00	4	2,309	0.17%
2022/07/29	7	29.84	5	29.85	30.05	2	2,279	0.09%
2022/07/28	3	29.27	2	28.85	28.50	1	2,211	0.05%
2022/07/27	5	28.42	1	29.05	29.15	4	2,179	0.18%
2022/07/26	10	28.59	1	28.85	29.45	9	2,130	0.42%
2022/07/25	17	29.30	10	29.87	30.40	7	2,028	0.35%
2022/07/22	8	27.93	3	27.88	27.65	5	1,935	0.26%
2022/07/21	0	0.00	1	28.15	28.10	-1	1,903	-0.05%
2022/07/20	0	0.00	2	28.15	27.10	-2	1,863	-0.11%
2022/07/19	2	27.50	0	0.00	27.50	2	1,835	0.11%
2022/07/18	3	26.68	13	26.90	28.00	-10	1,802	-0.55%
2022/07/15	30	26.43	4	26.42	26.25	26	1,754	1.48%
2022/07/14	4	27.26	6	27.52	28.15	-2	1,684	-0.12%
2022/07/13	5	28.94	8	28.86	29.50	-3	1,568	-0.19%
2022/07/12	6	28.12	20	28.36	29.00	-14	1,442	-0.97%
2022/07/11	0	0.00	1	27.40	27.00	-1	1,328	-0.08%
2022/07/08	17	27.36	45	27.20	27.00	-28	1,262	-2.22%
2022/07/07	1	24.85	10	25.77	25.85	-9	1,126	-0.80%
2022/07/06	21	24.96	8	24.09	23.50	13	1,055	1.23%
2022/07/05	25	25.25	17	25.04	25.85	8	972	0.82%
2022/07/04	7	23.68	40	24.36	25.85	-33	808	-4.08%
2022/07/01	28	23.20	39	23.41	23.50	-11	680	-1.62%
2022/06/30	36	21.66	13	22.20	22.60	23	560	4.10%
2022/06/29	0	0.00	15	19.95	20.60	-15	431	-3.48%
2022/06/27	0	0.00	5	18.42	18.40	-5	388	-1.29%
2022/06/24	0	0.00	1	17.80	17.70	-1	387	-0.26%
2022/06/23	0	0.00	0.2	17.55	17.60	-0.2	389	-0.05%
2022/06/22	2	17.55	1	17.80	17.50	1	389	0.26%
2022/06/20	3	18.25	0	0.00	17.55	3	388	0.77%
2022/06/16	3	19.30	7	19.18	19.05	-4	383	-1.04%
2022/06/14	5	19.22	0	0.00	19.45	5	374	1.33%
2022/06/10	1	19.70	0	0.00	19.70	1	374	0.27%
2022/06/07	2	19.78	0	0.00	19.65	2	377	0.53%
2022/06/06	0	19.05	3	19.75	19.65	-3	374	-0.80%
2022/06/02	6	19.27	10	19.35	19.25	-4	371	-1.08%
2022/06/01	12	19.69	5	19.66	19.75	7	369	1.89%
2022/05/31	2	18.95	0	0.00	18.95	2	363	0.55%
2022/05/30	0	18.95	0	0.00	19.10	0	363	0.00%
2022/05/27	1	18.65	0	0.00	18.90	1	363	0.27%
2022/05/26	3	18.95	1	19.05	18.70	2	362	0.55%
2022/05/25	3	19.15	1	19.40	19.35	2	361	0.55%
2022/05/24	1	19.25	1	19.30	19.30	0	363	0.00%
2022/05/23	3	20.28	2	20.50	19.95	1	353	0.28%
2022/05/20	0	0.00	3	19.80	19.75	-3	325	-0.92%
2022/05/19	1	19.05	0	0.00	19.10	1	317	0.31%
2022/05/18	1	19.35	0	0.00	19.45	1	318	0.31%
2022/05/17	0	0.00	1	19.45	19.45	-1	316	-0.32%
2022/05/16	0	0.00	3	19.25	19.05	-3	308	-0.97%
2022/05/12	3	18.55	0.1	19.40	18.55	2.9	296	0.97%
2022/05/10	0	0.00	3	19.40	19.25	-3	283	-1.06%
2022/05/06	0	0.00	8	18.68	19.00	-8	277	-2.88%
2022/04/29	5	18.20	0	0.00	18.10	5	279	1.79%
2022/04/25	0	0.00	3	18.55	18.50	-3	272	-1.10%
2022/04/21	0	0.00	5	19.50	19.40	-5	260	-1.92%
2022/04/19	0	0.00	6	18.63	18.80	-6	227	-2.64%
2022/04/14	0	0.00	1	18.05	18.10	-1	218	-0.46%
2022/04/13	0	0.00	1	18.10	18.20	-1	221	-0.45%
2022/04/11	0	0.00	1	18.20	18.40	-1	276	-0.36%
2022/03/31	5	18.15	2	18.15	18.15	3	399	0.75%
2022/03/30	3	18.45	6	18.58	18.45	-3	399	-0.75%
2022/03/17	1	17.80	0	0.00	17.80	1	396	0.25%
2022/03/15	0	0.00	5	17.80	17.70	-5	487	-1.03%
2022/03/10	0	0.00	5	17.65	17.55	-5	495	-1.01%
2022/03/03	5	17.95	0	0.00	17.95	5	500	1.00%
2022/03/01	0	0.00	5	17.90	18.00	-5	511	-0.98%
2022/02/24	5	17.40	0	0.00	17.25	5	547	0.91%
2022/02/14	5	17.75	0	0.00	17.95	5	759	0.66%
2022/02/07	0	0.00	5	18.00	17.90	-5	768	-0.65%
2022/01/24	5	17.35	0	0.00	17.50	5	769	0.65%
2022/01/19	0	0.00	1	18.10	18.05	-1	776	-0.13%
2022/01/14	5	18.00	0	0.00	18.15	5	781	0.64%
2022/01/13	0	18.43	0	0.00	18.25	0	781	0.00%
2022/01/10	0	18.93	0	0.00	18.80	0	781	0.00%
2022/01/05	5	19.35	0	0.00	18.85	5	774	0.65%
2022/01/04	5	20.31	4	20.90	19.90	1	755	0.13%
2021/12/30	0	0.00	2	20.10	20.10	-2	710	-0.28%
2021/12/29	0	0.00	2	20.10	19.85	-2	691	-0.29%
2021/12/28	8.2	20.05	44	19.88	19.85	-35.8	664	-5.39%
2021/12/27	0	0.00	1	18.75	18.80	-1	594	-0.17%
2021/12/21	0	0.00	5	18.28	18.30	-5	605	-0.83%
2021/12/17	5	18.30	0	0.00	18.25	5	617	0.81%
2021/12/16	0	0.00	5	18.55	18.65	-5	616	-0.81%
2021/12/14	0	0.00	4	18.15	18.10	-4	614	-0.65%
2021/12/10	27	19.39	12	19.78	18.70	15	614	2.44%
2021/12/08	2	19.20	7	19.14	19.15	-5	521	-0.96%
2021/12/07	2	18.98	0	0.00	18.90	2	514	0.39%
2021/12/02	2	18.50	0	0.00	18.35	2	512	0.39%
2021/11/30	3	18.70	1	18.70	18.70	2	526	0.38%
2021/11/26	10	18.36	6	18.15	18.15	4	522	0.77%
2021/11/24	1	19.15	0	0.00	19.10	1	511	0.20%
2021/11/23	2	19.55	0	0.00	19.15	2	508	0.39%
2021/11/22	5	20.10	6	19.95	19.65	-1	470	-0.21%
2021/11/19	3	19.23	1	19.25	19.20	2	440	0.45%
2021/11/18	3	19.55	9	19.53	19.70	-6	435	-1.38%
2021/11/17	51	20.03	40	20.72	19.95	11	408	2.69%
2021/11/16	0	0.00	8	18.96	19.60	-8	318	-2.51%
2021/11/10	3	17.70	0	0.00	17.65	3	263	1.14%
2021/11/09	0	0.00	2	17.85	17.55	-2	265	-0.75%
2021/11/02	1	17.15	0	0.00	17.15	1	273	0.37%
2021/10/28	0	0.00	1	17.85	17.90	-1	363	-0.28%
2021/10/27	0	0.00	5	17.80	17.70	-5	363	-1.37%
2021/10/26	1	17.15	0	0.00	17.25	1	359	0.28%
2021/10/25	0	0.00	2	17.35	17.25	-2	363	-0.55%
2021/10/21	0	0.00	5	17.20	16.85	-5	402	-1.24%
2021/10/18	5	16.10	0	0.00	16.10	5	514	0.97%
2021/10/12	1	16.45	0	0.00	16.30	1	553	0.18%
2021/10/07	1	16.70	0	0.00	16.70	1	624	0.16%
2021/10/01	1	17.80	0	0.00	17.50	1	652	0.15%
2021/09/29	0	0.00	1	18.10	17.95	-1	661	-0.15%
2021/09/27	0	0.00	6	18.25	17.95	-6	667	-0.90%
2021/09/23	1	17.00	0	0.00	16.90	1	669	0.15%
2021/09/14	0	0.00	0	17.00	17.00	0	697	0.00%
2021/09/07	1	17.60	0	0.00	17.40	1	768	0.13%
2021/09/06	1	17.85	0	0.00	17.75	1	774	0.13%
2021/08/30	1	18.10	0	0.00	18.10	1	768	0.13%
2021/08/26	3	18.55	0	0.00	18.35	3	795	0.38%
2021/08/23	0	0.00	3	17.90	17.95	-3	917	-0.33%
2021/08/19	5	18.05	0	0.00	17.55	5	920	0.54%
2021/08/17	1	18.00	0	0.00	18.15	1	925	0.11%
2021/08/13	2	18.30	0	0.00	17.95	2	942	0.21%
2021/08/12	3	18.12	0	0.00	18.15	3	946	0.32%
2021/08/09	1	19.40	0	0.00	19.00	1	986	0.10%
2021/08/06	7	19.75	1	19.35	19.35	6	997	0.60%
2021/08/05	7	20.05	9	19.85	19.65	-2	1,023	-0.20%
2021/08/04	1	20.30	0	0.00	19.75	1	1,049	0.10%
2021/08/03	20	20.08	0	0.00	20.05	20	1,060	1.89%
2021/08/02	1	19.00	4	19.11	19.15	-3	992	-0.30%
2021/07/30	1	19.55	0	0.00	19.10	1	1,002	0.10%
2021/07/29	2	19.33	5	19.18	19.30	-3	1,010	-0.30%
2021/07/28	11	19.31	0	0.00	19.30	11	1,014	1.08%
2021/07/27	22	20.75	0	0.00	20.30	22	1,021	2.15%
2021/07/26	9	20.78	6	20.93	21.05	3	1,021	0.29%
2021/07/23	5	20.25	15	20.55	20.35	-10	974	-1.03%
2021/07/22	10	19.85	5	20.00	19.65	5	960	0.52%
2021/07/20	5	19.50	2	19.25	19.25	3	1,088	0.28%
2021/07/19	0	0.00	8	20.00	19.90	-8	1,138	-0.70%
2021/07/16	5	19.60	7	20.00	19.55	-2	1,156	-0.17%
2021/07/15	5	19.25	5	19.35	19.40	0	1,237	0.00%
2021/07/14	15	19.42	5	19.75	19.50	10	1,241	0.81%
2021/07/13	5	19.50	12	19.87	19.40	-7	1,227	-0.57%
2021/07/09	3	18.75	0	0.00	18.75	3	1,253	0.24%
2021/07/08	0	0.00	2	19.10	19.10	-2	1,271	-0.16%
2021/07/05	0	0.00	5	19.50	19.45	-5	1,418	-0.35%
2021/06/30	0	0.00	3	18.80	18.85	-3	1,457	-0.21%
2021/06/29	10	18.87	0	0.00	18.75	10	1,577	0.63%
2021/06/24	0	0.00	2	20.00	19.55	-2	1,595	-0.13%
2021/06/22	1	19.00	0	0.00	19.00	1	1,605	0.06%
2021/06/21	4	19.11	0	0.00	19.00	4	1,616	0.25%
2021/06/18	8	19.71	20	19.76	19.70	-12	1,621	-0.74%
2021/06/17	1	20.05	1	20.00	20.00	0	1,624	0.00%
2021/06/16	1	20.65	16	20.40	20.70	-15	1,615	-0.93%
2021/06/15	0	0.00	4	19.35	19.45	-4	1,595	-0.25%
2021/06/04	3	18.90	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	5	19.50	5	20.00	20.00	0	1,790	0.00%
2021/06/01	1	20.15	16	20.03	20.05	-15	1,687	-0.89%
2021/05/31	1	19.75	14	19.70	19.45	-13	1,675	-0.78%
2021/05/28	0	0.00	15	19.78	19.65	-15	1,676	-0.89%
2021/05/24	0	0.00	2	18.90	18.75	-2	1,681	-0.12%
2021/05/21	0	0.00	5	18.10	18.00	-5	1,678	-0.30%
2021/05/20	1	17.50	0	0.00	17.15	1	1,728	0.06%
2021/05/19	5	16.90	10	17.60	17.75	-5	1,733	-0.29%
2021/05/18	0	0.00	8	16.63	17.15	-8	1,747	-0.46%
2021/05/17	7	15.73	0	0.00	15.60	7	1,738	0.40%
2021/05/12	16	17.53	5	18.06	17.30	11	1,686	0.65%
2021/05/11	23	19.62	0	0.00	19.10	23	1,660	1.39%
2021/05/07	2	21.03	5	20.80	21.40	-3	1,642	-0.18%
2021/05/06	6	20.22	0	0.00	20.20	6	1,636	0.37%
2021/05/04	2	20.38	5	21.65	20.45	-3	1,627	-0.18%
2021/05/03	2	22.25	0	0.00	21.80	2	1,607	0.12%
2021/04/29	2	23.10	0	0.00	22.90	2	1,598	0.13%
2021/04/23	10	22.68	0	0.00	23.10	10	1,457	0.69%
2021/04/22	6	23.58	5	24.20	22.95	1	1,422	0.07%
2021/04/21	9	23.93	5	24.45	24.25	4	1,399	0.29%
2021/04/19	8	24.42	4	25.15	24.00	4	1,310	0.31%
2021/04/15	20	26.05	0	0.00	25.70	20	1,276	1.57%
2021/04/14	2	25.10	10	25.42	25.70	-8	1,256	-0.64%
2021/04/13	1	25.55	0	0.00	25.90	1	1,261	0.08%
2021/04/09	0	0.00	1	25.20	25.95	-1	1,216	-0.08%
2021/04/07	0	0.00	1	25.10	25.20	-1	1,139	-0.09%
2021/04/06	2	25.13	0	0.00	25.25	2	1,131	0.18%
2021/04/01	10	25.65	7	25.04	25.25	3	1,108	0.27%
2021/03/31	0	0.00	5	24.10	24.10	-5	993	-0.50%
2021/03/25	5	23.50	0	0.00	23.35	5	975	0.51%
2021/03/23	0	0.00	1	24.00	23.90	-1	971	-0.10%
2021/03/22	6	24.41	1	24.50	24.60	5	968	0.52%
2021/03/18	1	24.50	5	24.30	24.25	-4	971	-0.41%
2021/03/16	3	24.12	3	23.95	23.90	0	989	0.00%
2021/03/15	5	23.90	5	24.25	24.10	0	1,021	0.00%
2021/03/12	2	23.90	3	23.70	24.00	-1	1,021	-0.10%
2021/03/11	7	23.56	0	0.00	23.75	7	1,011	0.69%
2021/03/10	0	0.00	14	23.67	24.50	-14	996	-1.41%
2021/03/08	6	22.00	0	0.00	22.25	6	1,162	0.52%
2021/03/02	6	23.09	0	0.00	23.10	6	1,222	0.49%
2021/02/24	1	23.85	0	0.00	23.50	1	1,290	0.08%
2021/02/22	0	0.00	13	24.46	24.65	-13	1,356	-0.96%
2021/02/19	0	0.00	1	24.15	24.20	-1	1,326	-0.08%
2021/02/18	13	24.10	5	23.70	24.10	8	1,397	0.57%
2021/02/05	0	0.00	1	22.30	22.00	-1	1,400	-0.07%
2021/02/04	0	0.00	2.1	22.19	21.90	-2.1	1,409	-0.15%
2021/02/02	1	22.00	0	0.00	22.30	1	1,436	0.07%
2021/01/27	0	0.00	1	22.65	22.50	-1	1,619	-0.06%
2021/01/26	5	22.25	5	23.20	22.20	0	1,626	0.00%
2021/01/20	5	22.55	0	0.00	22.35	5	1,622	0.31%
2021/01/19	1	24.05	3	24.10	24.00	-2	1,611	-0.12%
2021/01/18	1	23.00	0	0.00	23.75	1	1,611	0.06%
2021/01/15	4	24.26	0	0.00	23.70	4	1,616	0.25%
2021/01/08	5	25.80	0	0.00	25.40	5	1,676	0.30%
2021/01/07	2	26.70	0	0.00	26.50	2	1,655	0.12%
2021/01/06	0	0.00	12	27.73	26.50	-12	1,663	-0.72%
2021/01/05	5	27.25	0	0.00	27.05	5	1,647	0.30%
2021/01/04	6	27.17	0	0.00	27.00	6	1,680	0.36%
2020/12/31	0	0.00	13	27.01	26.95	-13	1,715	-0.76%
2020/12/21	0	0.00	1	26.60	26.60	-1	1,820	-0.05%
2020/12/18	2	27.33	0	0.00	27.25	2	1,842	0.11%
2020/12/14	2	26.90	0	0.00	26.60	2	1,941	0.10%
2020/12/09	1	28.20	0	0.00	27.80	1	2,183	0.05%
2020/12/08	1	28.35	0	0.00	28.05	1	2,223	0.04%
2020/12/07	3	28.15	0	0.00	28.15	3	2,292	0.13%
2020/12/04	7	28.80	0	0.00	28.75	7	2,314	0.30%
2020/12/03	29	30.12	45	29.64	29.30	-16	2,294	-0.70%
2020/11/30	0	0.00	7	28.84	28.35	-7	2,259	-0.31%
2020/11/27	7	28.67	0	0.00	28.80	7	2,428	0.29%
2020/11/26	14	28.58	0	0.00	28.60	14	2,423	0.58%
2020/11/25	2	28.20	1	27.95	28.30	1	2,427	0.04%
2020/11/24	3.1	28.80	1	28.35	28.15	2.1	2,414	0.09%
2020/11/20	5	29.01	0	0.00	28.70	5	2,430	0.21%
2020/11/17	0	0.00	11	27.77	28.15	-11	2,480	-0.44%
2020/11/12	1	27.00	0	0.00	26.35	1	2,664	0.04%
2020/11/11	1	26.25	3	26.33	26.60	-2	2,772	-0.07%
2020/11/09	1	27.20	4	27.79	27.10	-3	3,255	-0.09%
2020/11/06	0	0.00	7	27.04	26.35	-7	3,287	-0.21%
2020/11/05	1	25.35	0	0.00	25.25	1	3,218	0.03%
2020/11/04	1	25.40	0	0.00	25.40	1	3,234	0.03%
2020/10/30	2	25.20	8	25.23	25.00	-6	3,336	-0.18%
2020/10/29	1	25.55	2	24.98	25.55	-1	3,388	-0.03%
2020/10/27	3	26.03	1	26.05	26.05	2	3,465	0.06%
2020/10/26	1	26.40	0	26.80	26.45	1	3,504	0.03%
2020/10/23	10	26.90	1	27.05	26.75	9	3,601	0.25%
2020/10/19	0	0.00	6	27.11	26.50	-6	4,379	-0.14%
2020/10/16	4	25.80	8	25.75	25.55	-4	4,499	-0.09%
2020/10/15	2	26.10	0	0.00	26.00	2	4,547	0.04%
2020/10/14	5	26.70	0	0.00	26.55	5	4,581	0.11%
2020/10/12	8	26.16	0	0.00	26.15	8	4,650	0.17%
2020/10/08	0	0.00	3	27.92	27.30	-3	4,665	-0.06%
2020/10/07	1	27.25	0	0.00	27.25	1	4,688	0.02%
2020/10/06	1	27.50	4	27.14	27.40	-3	4,740	-0.06%
2020/09/28	3	26.92	2	27.05	26.90	1	5,716	0.02%
2020/09/25	2	26.85	9	26.73	26.25	-7	5,952	-0.12%
2020/09/24	3	27.65	4	27.63	27.35	-1	6,373	-0.02%
2020/09/23	1	28.25	6	28.44	28.25	-5	6,663	-0.08%
2020/09/21	5	29.50	0	0.00	29.10	5	7,095	0.07%
2020/09/18	2	30.18	1	29.90	29.80	1	7,109	0.01%
2020/09/17	1	30.25	1	29.85	29.95	0	7,144	0.00%
2020/09/16	7	30.26	2	29.88	29.90	5	7,134	0.07%
2020/09/15	1	31.10	2	31.30	30.65	-1	7,208	-0.01%
2020/09/14	1	30.65	2	31.68	30.70	-1	7,299	-0.01%
2020/09/11	3	29.97	42	29.63	30.25	-39	7,170	-0.54%
2020/09/10	7	30.43	61	30.16	29.80	-54	7,122	-0.76%
2020/09/09	51	29.59	3	28.90	29.30	48	7,078	0.68%
2020/09/08	8	28.60	1	28.80	28.80	7	7,074	0.10%
2020/09/07	6	28.96	5	30.05	28.85	1	7,080	0.01%
2020/09/04	5	30.21	5	30.06	29.95	0	7,055	0.00%
2020/09/03	5	30.20	8	30.57	30.10	-3	7,016	-0.04%
2020/09/02	14	30.85	22	30.44	31.10	-8	6,930	-0.12%
2020/09/01	8	28.41	23	28.44	28.30	-15	6,792	-0.22%
2020/08/31	5	27.91	26	28.08	27.95	-21	6,787	-0.31%
2020/08/28	4	27.68	1	27.55	27.45	3	6,820	0.04%
2020/08/27	8	27.68	15	27.80	27.40	-7	6,824	-0.10%
2020/08/26	12	28.16	16	28.03	28.20	-4	6,834	-0.06%
2020/08/25	24	28.18	5	28.27	27.70	19	6,822	0.28%
2020/08/24	2	27.95	3	27.70	27.45	-1	6,819	-0.01%
2020/08/21	78	26.48	12	27.08	27.75	66	6,827	0.97%
2020/08/20	27	26.99	22	26.33	25.80	5	6,782	0.07%
2020/08/19	24	29.67	64	30.26	28.60	-40	6,700	-0.60%
2020/08/18	9	30.98	11	30.63	30.85	-2	6,735	-0.03%
2020/08/17	8	31.89	3	32.55	31.55	5	6,751	0.07%
2020/08/14	17	31.73	22	31.57	31.80	-5	6,747	-0.07%
2020/08/13	24	31.89	26	31.90	33.05	-2	6,606	-0.03%
2020/08/12	22	28.87	3	29.53	30.10	19	6,279	0.30%
2020/08/11	0	0.00	2	28.10	27.40	-2	6,228	-0.03%
2020/08/10	48	28.50	2	28.28	27.75	46	6,268	0.73%
2020/08/06	3	28.45	0	0.00	28.20	3	6,313	0.05%
2020/08/05	1	29.25	0	0.00	29.15	1	6,412	0.02%
2020/08/04	0	0.00	13	28.77	28.85	-13	6,458	-0.20%
2020/08/03	1	27.95	5	28.00	28.20	-4	6,424	-0.06%
2020/07/31	13	28.33	1	28.35	28.35	12	6,419	0.19%
2020/07/30	4	27.54	2	27.40	27.75	2	6,375	0.03%
2020/07/29	5	27.09	9	26.89	27.30	-4	6,357	-0.06%
2020/07/28	15	27.38	4	27.40	26.60	11	6,282	0.18%
2020/07/27	15	29.79	56	30.50	28.85	-41	6,184	-0.66%
2020/07/24	8	32.79	179	33.21	31.80	-171	6,070	-2.82%	大賣/鉅額交易
2020/07/23	4	30.94	6	31.00	31.20	-2	5,660	-0.04%
2020/07/22	72	31.72	44	32.10	31.75	28	5,608	0.50%
2020/07/21	35	31.44	1	31.00	31.75	34	5,490	0.62%
2020/07/20	2	28.78	1	30.00	30.20	1	5,490	0.02%
2020/07/17	10	29.33	2	30.08	29.25	8	5,456	0.15%
2020/07/16	12	30.33	5.7	29.99	30.55	6.3	5,427	0.12%
2020/07/15	1	29.75	5	30.64	29.55	-4	5,381	-0.07%
2020/07/14	24	31.04	52	31.05	30.75	-28	5,345	-0.52%
2020/07/13	23	31.46	31	32.02	31.50	-8	5,304	-0.15%
2020/07/10	119	31.40	137	31.76	31.50	-18	5,255	-0.34%	大買/大賣/
2020/07/09	48	35.09	74	36.86	34.00	-26	5,149	-0.50%
2020/07/08	83	34.50	8	34.85	35.25	75	5,049	1.49%
2020/07/07	124	36.20	151	36.56	35.35	-27	4,966	-0.54%	大買/大賣/
2020/07/06	55	34.53	31	34.31	35.30	24	4,304	0.56%
2020/07/03	32	31.13	73.2	31.47	32.10	-41.2	4,067	-1.01%
2020/07/02	17	28.26	44	28.61	29.20	-27	3,614	-0.75%
2020/07/01	28	25.99	19	26.36	26.55	9	3,275	0.27%
2020/06/30	2	24.65	4	24.21	24.25	-2	2,928	-0.07%
2020/06/23	0	0.00	3	23.23	23.05	-3	2,692	-0.11%
2020/06/22	28	23.77	9	23.41	23.45	19	2,670	0.71%
2020/06/19	0	0.00	18.3	24.04	24.35	-18.3	2,548	-0.72%
2020/06/17	11	22.37	0	0.00	22.10	11	2,350	0.47%
2020/06/15	21	22.15	21	21.36	21.30	0	2,314	0.00%
2020/06/12	10	20.20	16	20.28	21.10	-6	2,282	-0.26%
2020/06/11	10	22.13	0	0.00	21.10	10	2,307	0.43%
2020/06/10	32	22.11	0	0.00	22.35	32	2,333	1.37%
2020/06/09	22	22.82	0	0.00	22.05	22	2,337	0.94%
2020/06/08	7	23.05	6	23.88	22.65	1	2,335	0.04%
2020/06/05	2	23.88	0	0.00	23.65	2	2,302	0.09%
2020/06/04	0	0.00	52	24.04	23.85	-52	2,291	-2.27%
2020/06/03	0	0.00	10	23.60	23.55	-10	2,250	-0.44%
2020/06/02	1	24.45	15	24.25	23.35	-14	2,249	-0.62%
2020/06/01	0	0.00	60	23.90	23.55	-60	2,205	-2.72%
2020/05/28	5	23.45	54	24.20	23.25	-49	2,163	-2.26%
2020/05/27	2	24.93	95	25.10	24.45	-93	2,127	-4.37%
2020/05/26	7	24.77	94	24.54	24.40	-87	2,088	-4.17%
2020/05/25	77	24.35	44	24.83	24.75	33	2,046	1.61%
2020/05/22	17	23.75	10	23.89	23.50	7	1,933	0.36%
2020/05/21	2	22.80	7	23.90	23.90	-5	1,837	-0.27%
2020/05/20	2	21.35	2	21.65	21.75	0	1,726	0.00%
2020/05/19	16	21.38	0	0.00	21.05	16	1,722	0.93%
2020/05/18	49	21.59	21	21.50	20.95	28	1,723	1.62%
2020/05/15	0	0.00	3	21.80	22.45	-3	1,652	-0.18%
2020/05/14	21	23.30	5	23.55	22.50	16	1,597	1.00%
2020/05/13	4	23.65	29	23.58	23.90	-25	1,555	-1.61%
2020/05/12	20	22.94	12	23.35	23.80	8	1,517	0.53%
2020/05/11	3	22.25	14.2	22.34	22.40	-11.2	1,391	-0.80%
2020/05/08	101	20.56	0	0.00	20.40	101	1,312	7.70%	大買/鉅額交易
2020/05/07	34	20.28	0	0.00	20.45	34	1,295	2.63%
2020/05/06	25	19.95	0	0.00	19.95	25	1,284	1.95%
2020/05/05	90	19.85	14	19.67	19.80	76	1,278	5.95%
2020/05/04	20	18.39	20	19.15	19.40	0	1,264	0.00%
2020/04/30	13	19.55	62	19.37	19.15	-49	1,273	-3.85%
2020/04/29	1	18.60	10	18.46	18.90	-9	1,251	-0.72%
2020/04/28	3	17.28	2	17.30	17.45	1	1,228	0.08%
2020/04/27	111	16.65	0	0.00	16.70	111	1,231	9.01%	大買/鉅額交易
2020/04/24	7	16.54	0	0.00	16.10	7	1,224	0.57%
2020/04/23	90	16.46	17	16.52	16.60	73	1,194	6.11%
2020/04/22	2	14.50	48	14.60	15.10	-46	1,149	-4.00%
2020/04/21	13	15.27	12	15.20	15.00	1	1,177	0.08%
2020/04/20	2	15.78	0	0.00	15.80	2	1,237	0.16%
2020/04/17	1	16.15	13	16.51	16.00	-12	1,257	-0.95%
2020/04/16	22	15.51	1	15.70	15.80	21	1,261	1.66%
2020/04/15	0	0.00	12	15.50	15.20	-12	1,253	-0.96%
2020/04/14	0	0.00	50	15.00	15.05	-50	1,285	-3.89%
2020/04/13	2	14.70	0	0.00	14.35	2	1,424	0.14%
2020/04/10	4	14.80	1	14.70	14.80	3	1,506	0.20%
2020/04/09	41	15.04	1	14.60	14.80	40	1,574	2.54%
2020/04/08	1	14.00	0	0.00	14.45	1	1,647	0.06%
2020/03/30	2	11.10	0	0.00	11.15	2	2,001	0.10%
2020/03/26	0	0.00	23	11.15	11.25	-23	2,070	-1.11%
2020/03/20	24	11.05	0	0.00	11.35	24	2,125	1.13%
2020/03/19	100	10.62	0	0.00	10.50	100	2,126	4.70%
2020/03/18	3	12.67	1	13.00	11.65	2	2,116	0.09%
2020/03/17	11	12.65	22	12.65	12.65	-11	2,135	-0.52%
2020/03/16	4	14.05	5	15.05	14.05	-1	2,185	-0.05%
2020/03/13	2	15.60	0	0.00	15.60	2	2,142	0.09%
2020/03/12	2	17.38	10	17.65	17.30	-8	2,114	-0.38%
2020/03/11	0	0.00	1	19.25	19.20	-1	2,086	-0.05%
2020/03/09	1	20.00	0	0.00	19.30	1	2,079	0.05%
2020/03/06	1	20.15	1	20.30	19.80	0	2,076	0.00%
2020/02/19	0	0.00	1	21.60	21.35	-1	2,210	-0.05%
2020/02/14	0	0.00	6	21.23	21.30	-6	2,257	-0.27%
2020/02/12	5	21.20	5	21.00	21.10	0	2,271	0.00%
2020/02/11	0	0.00	4	20.98	20.80	-4	2,270	-0.18%
2020/02/07	10	20.33	2	20.85	20.25	8	2,345	0.34%
2020/02/06	20	21.30	2	21.35	21.20	18	2,381	0.76%
2020/02/05	2	20.90	0	0.00	20.75	2	2,487	0.08%
2020/02/03	6	19.52	25	19.50	19.70	-19	2,565	-0.74%
2020/01/31	0	0.00	3	21.60	21.45	-3	2,600	-0.12%
2020/01/30	1	22.35	0	0.00	22.35	1	2,811	0.04%
2020/01/20	2	24.70	0	0.00	24.80	2	2,962	0.07%
2020/01/16	0	0.00	3	25.02	25.00	-3	3,070	-0.10%
2020/01/14	17	25.52	5	25.38	25.65	12	3,036	0.40%
2020/01/10	2	24.25	0	0.00	24.15	2	2,959	0.07%
2020/01/09	1	24.60	0	0.00	24.35	1	3,019	0.03%
2020/01/08	1	24.50	0	0.00	24.20	1	3,003	0.03%
2020/01/07	9	26.15	10.2	25.52	25.20	-1.2	2,965	-0.04%
2020/01/06	5	25.45	1	25.85	25.50	4	2,817	0.14%
2020/01/02	0	0.00	8	25.69	25.75	-8	2,654	-0.30%
2019/12/31	11	24.95	12	25.06	25.55	-1	2,553	-0.04%
2019/12/27	0	0.00	11	23.50	23.50	-11	2,207	-0.50%
2019/12/26	1	23.65	0	0.00	23.50	1	2,256	0.04%
2019/12/24	3	23.58	0	0.00	23.25	3	2,250	0.13%
2019/12/20	0	0.00	1	23.30	23.35	-1	2,311	-0.04%
2019/12/19	1	23.90	0	0.00	23.40	1	2,438	0.04%
2019/12/17	0	0.00	1	23.40	23.25	-1	2,384	-0.04%
2019/12/16	0	0.00	1	23.50	23.50	-1	2,375	-0.04%
2019/12/13	0	0.00	1	23.30	23.20	-1	2,367	-0.04%
2019/12/12	3	23.47	4	23.50	23.25	-1	2,349	-0.04%
2019/12/11	13	24.47	13	24.88	24.00	0	2,311	0.00%
2019/12/09	1	24.00	0	0.00	23.90	1	2,198	0.05%
2019/12/05	0	0.00	1	23.85	23.80	-1	2,186	-0.05%
2019/12/04	0	0.00	1	24.10	24.15	-1	2,186	-0.05%
2019/11/29	1	24.00	0	0.00	23.90	1	2,198	0.05%
2019/11/27	1	24.25	5	24.20	24.35	-4	2,183	-0.18%
2019/11/26	3	23.90	0	0.00	23.90	3	2,162	0.14%
2019/11/25	1	24.40	1	24.65	24.20	0	2,147	0.00%
2019/11/21	4	24.93	0	0.00	24.75	4	2,131	0.19%
2019/11/20	1	24.85	4	24.65	24.80	-3	2,110	-0.14%
2019/11/19	1	25.90	1	25.70	25.50	0	2,120	0.00%
2019/11/14	0	0.00	1	24.90	24.60	-1	2,032	-0.05%
2019/11/13	1	25.20	1	25.50	25.10	0	2,016	0.00%
2019/11/12	0	0.00	1	24.50	23.75	-1	1,958	-0.05%
2019/11/11	6	23.88	0	0.00	23.45	6	1,949	0.31%
2019/11/08	3	24.45	3	24.70	24.95	0	1,925	0.00%
2019/11/07	5	24.40	4	25.16	24.50	1	1,905	0.05%
2019/11/06	28	25.38	2	26.25	25.15	26	1,866	1.39%
2019/11/05	12	27.08	0	0.00	26.35	12	1,813	0.66%
2019/11/04	26	27.67	18.4	27.69	27.60	7.6	1,767	0.43%
2019/11/01	6	26.68	22	26.93	27.45	-16	1,654	-0.97%
2019/10/31	7	25.85	1	25.75	25.60	6	1,565	0.38%
2019/10/30	10	25.86	10	26.35	26.40	0	1,532	0.00%
2019/10/29	20	26.15	15	26.68	25.85	5	1,464	0.34%
2019/10/28	6	24.37	18	25.31	25.95	-12	1,234	-0.97%
2019/10/25	3	23.87	22	23.85	23.60	-19	1,054	-1.80%
2019/10/24	1	22.55	0	0.00	22.30	1	925	0.11%
2019/10/22	7	22.97	2	23.15	22.55	5	940	0.53%
2019/10/18	1	22.65	0	0.00	22.60	1	947	0.11%
2019/10/17	8	23.01	4	22.83	23.10	4	928	0.43%
2019/10/07	0	0.00	1	21.90	21.75	-1	845	-0.12%
2019/10/04	0	0.00	4	22.51	22.55	-4	854	-0.47%
2019/10/03	2	22.08	2	22.30	22.75	0	849	0.00%
2019/10/02	16	22.61	11	22.71	22.60	5	843	0.59%
2019/09/27	1	21.50	5	21.65	21.65	-4	832	-0.48%
2019/09/25	11	22.75	0	0.00	22.30	11	787	1.40%
2019/09/24	0	0.00	5	22.66	22.75	-5	705	-0.71%
2019/09/20	2	20.15	0	0.00	20.15	2	562	0.36%
2019/09/17	0	0.00	1	20.10	20.05	-1	586	-0.17%
2019/09/04	1	21.15	0	0.00	21.10	1	681	0.15%
2019/08/26	20	19.93	0	0.00	19.65	20	633	3.16%
2019/08/02	0	0.00	16	20.31	20.15	-16	599	-2.67%
2019/07/30	1	21.50	3	21.70	21.40	-2	600	-0.33%
2019/07/29	9	22.92	0.5	22.40	22.40	8.5	596	1.42%
2019/07/25	5	23.10	0	0.00	22.85	5	586	0.85%
2019/07/24	7	22.94	2	22.85	22.75	5	573	0.87%
2019/07/22	0	0.00	2	22.00	21.85	-2	558	-0.36%
2019/07/10	0	0.00	1	22.60	22.15	-1	602	-0.17%
2019/07/09	2	22.00	0	0.00	22.00	2	611	0.33%
2019/07/08	3	22.47	0	0.00	22.25	3	614	0.49%
2019/07/05	2	22.90	3	23.03	22.70	-1	606	-0.16%
2019/07/03	2	21.65	5	21.38	21.35	-3	571	-0.52%
2019/06/28	1	21.00	0	0.00	20.85	1	583	0.17%
2019/06/24	1	20.15	0	0.00	20.20	1	607	0.16%
2019/06/14	3	21.75	2	21.75	21.75	1	698	0.14%
2019/06/11	0	0.00	0.7	19.00	19.15	-0.7	709	-0.10%
2019/05/27	0	0.00	2	19.08	18.95	-2	963	-0.21%
2019/05/22	1	19.70	0	0.00	19.05	1	1,322	0.08%
2019/05/20	1	19.00	0	0.00	18.90	1	1,409	0.07%
2019/05/16	1	20.40	0	0.00	20.35	1	1,407	0.07%
2019/05/15	1	20.00	0	0.00	20.00	1	1,403	0.07%
2019/05/09	5	20.45	0	0.00	20.45	5	1,416	0.35%
2019/04/26	6	23.25	5	23.40	23.00	1	1,429	0.07%
2019/04/16	1	25.75	0	0.00	25.80	1	1,506	0.07%
2019/04/15	0	0.00	5	26.05	25.40	-5	1,551	-0.32%
2019/04/12	1	25.30	13	25.94	25.30	-12	1,556	-0.77%
2019/04/11	0	0.00	9	25.89	25.85	-9	1,592	-0.57%
2019/04/09	0	0.00	1	26.25	26.10	-1	1,669	-0.06%
2019/04/03	0	0.00	1	27.00	27.05	-1	1,656	-0.06%
2019/03/29	27	26.44	1	26.50	26.25	26	1,704	1.53%
2019/03/26	2	25.00	0	0.00	25.00	2	1,669	0.12%
2019/03/25	1	25.00	3	25.40	25.15	-2	1,669	-0.12%
2019/03/22	1	27.00	0	0.00	26.50	1	1,647	0.06%
2019/03/21	11	28.38	10	27.65	27.65	1	1,621	0.06%
2019/03/20	0	0.00	1	27.90	27.70	-1	1,599	-0.06%
2019/03/18	12	28.02	5	27.85	27.80	7	1,586	0.44%
2019/03/15	1	27.35	2	27.20	27.20	-1	1,573	-0.06%
2019/03/14	5	28.00	8	27.37	27.15	-3	1,600	-0.19%
2019/03/13	0	0.00	1	27.10	27.45	-1	1,604	-0.06%
2019/03/12	1	27.65	0	0.00	27.20	1	1,647	0.06%
2019/03/11	0	28.00	0	0.00	27.45	0	1,661	0.00%
2019/03/08	17	27.26	15	27.15	27.45	2	1,661	0.12%
2019/03/07	16	28.29	7	27.59	27.85	9	1,644	0.55%
2019/03/06	0	0.00	10	27.20	27.65	-10	1,588	-0.63%
2019/03/04	16	28.41	19	28.21	28.45	-3	1,556	-0.19%
2019/02/27	8	27.82	3	27.82	28.10	5	1,531	0.33%
2019/02/26	3	29.22	7	28.75	28.10	-4	1,509	-0.27%
2019/02/25	4	28.11	6	28.27	28.50	-2	1,456	-0.14%
2019/02/22	3	27.08	5	27.48	27.15	-2	1,379	-0.15%
2019/02/21	33	26.79	14	26.56	27.15	19	1,278	1.49%
2019/02/20	14	24.71	14	24.81	24.95	0	1,096	0.00%
2019/02/11	0	0.00	2	23.10	22.95	-2	1,045	-0.19%
2019/01/30	3	22.75	1	22.85	22.55	2	1,042	0.19%
2019/01/29	1	22.65	1	22.85	22.50	0	1,039	0.00%
2019/01/28	3	22.73	2	23.10	22.60	1	1,031	0.10%
2019/01/10	3	23.28	2	23.55	23.45	1	962	0.10%
2019/01/09	4	23.86	3	24.23	22.90	1	942	0.11%
2019/01/08	1	23.30	1	23.40	23.50	0	895	0.00%
2019/01/07	1	24.00	2	24.43	23.90	-1	880	-0.11%
2019/01/03	2	23.25	0	0.00	23.00	2	812	0.25%
2019/01/02	2	23.58	5	23.48	23.55	-3	771	-0.39%
2018/12/25	3	22.02	3	21.78	21.80	0	670	0.00%
2018/12/24	3	21.45	4	22.13	22.15	-1	633	-0.16%
2018/12/18	1	20.00	0	0.00	20.00	1	596	0.17%
2018/12/07	0	0.00	4	21.06	21.10	-4	496	-0.81%
2018/12/06	2	19.30	0	0.00	19.45	2	466	0.43%
2018/12/03	0	0.00	2	20.00	20.00	-2	388	-0.52%
2018/11/30	0	0.00	5	19.50	19.60	-5	378	-1.32%
2018/11/21	0	0.00	1	18.10	18.10	-1	348	-0.29%
2018/11/19	6	17.70	0	0.00	17.90	6	354	1.69%
2018/11/16	0	0.00	1	17.50	17.50	-1	365	-0.27%
2018/11/15	5	17.40	0	0.00	17.10	5	366	1.37%
2018/11/14	5	16.65	0	0.00	16.70	5	367	1.36%
2018/11/12	0	0.00	8	17.75	17.70	-8	376	-2.12%
2018/11/09	7	18.30	8	18.51	18.15	-1	377	-0.27%
2018/11/08	3	18.12	0	0.00	18.50	3	354	0.85%
2018/10/19	3	16.70	0	0.00	16.70	3	327	0.92%
2018/10/17	5	17.00	1	16.85	16.90	4	330	1.21%
2018/10/12	0	0.00	23	15.75	16.45	-23	349	-6.58%
2018/10/09	0	0.00	4	19.75	19.20	-4	377	-1.06%
2018/09/12	0	0.00	1	19.95	20.00	-1	630	-0.16%
2018/09/11	5	19.60	0	0.00	19.95	5	654	0.76%
2018/09/10	0	0.00	2	20.15	20.25	-2	664	-0.30%
2018/09/07	1	21.50	0	0.00	21.30	1	669	0.15%
2018/08/20	1	21.70	0	0.00	20.60	1	1,355	0.07%
2018/08/17	0	0.00	2	22.25	22.20	-2	1,343	-0.15%
2018/08/16	1	22.00	0	0.00	22.25	1	1,342	0.07%
2018/08/14	0	0.00	184	22.68	23.30	-184	1,345	-13.67%	大賣/鉅額交易
2018/08/13	1	22.80	10	23.70	22.70	-9	1,351	-0.67%
2018/08/08	15	25.22	0	0.00	24.90	15	1,343	1.12%
2018/08/07	1	24.55	0	0.00	24.55	1	1,342	0.07%
2018/08/02	20	25.63	2	25.70	25.60	18	1,344	1.34%
2018/07/31	8	25.45	42	25.54	25.70	-34	1,358	-2.50%
2018/07/27	0	0.00	34	25.87	25.80	-34	1,365	-2.49%
2018/07/26	40	26.05	0	0.00	25.80	40	1,367	2.92%
2018/07/25	2	25.83	2	25.95	25.75	0	1,366	0.00%
2018/07/23	17	26.01	2	26.50	25.60	15	1,382	1.08%
2018/07/20	3	26.78	0	0.00	26.55	3	1,380	0.22%
2018/07/19	61	26.50	0	0.00	26.65	61	1,375	4.43%
2018/07/18	105	27.96	4	27.68	26.40	101	1,374	7.35%	大買/鉅額交易
2018/07/13	4	26.30	2	26.75	25.85	2	1,324	0.15%
2018/07/12	0	0.00	3	25.55	25.70	-3	1,321	-0.23%
2018/07/10	1	25.30	0	0.00	25.65	1	1,339	0.07%
2018/07/06	1	25.00	0	0.00	26.20	1	1,334	0.07%
2018/07/05	4	26.56	3	26.00	25.60	1	1,355	0.07%
2018/07/04	0	0.00	1	26.05	26.45	-1	1,347	-0.07%
2018/07/03	1	26.25	0	0.00	26.25	1	1,343	0.07%
2018/07/02	1	28.85	0	0.00	27.50	1	1,337	0.07%
2018/06/29	0	0.00	4	28.20	28.20	-4	1,264	-0.32%
2018/06/27	1	25.70	0	0.00	25.70	1	1,234	0.08%
2018/06/22	1	26.85	0	0.00	26.75	1	1,383	0.07%
2018/06/21	2	27.20	0	0.00	26.45	2	1,377	0.15%
2018/06/20	2	26.75	0	0.00	26.80	2	1,375	0.15%
2018/06/14	0	0.00	1	29.50	29.25	-1	1,349	-0.07%
2018/06/13	1	30.00	0	0.00	29.65	1	1,335	0.07%
2018/06/12	0	0.00	2	30.13	30.60	-2	1,302	-0.15%
2018/06/11	0	0.00	2	30.05	30.05	-2	1,241	-0.16%
2018/06/08	3	31.93	1	32.00	30.70	2	1,223	0.16%
2018/06/07	0	0.00	3	29.75	29.45	-3	1,097	-0.27%
2018/06/06	1	30.60	0	0.00	30.10	1	1,089	0.09%
2018/06/05	3	30.60	5	30.05	29.50	-2	1,049	-0.19%
2018/06/04	10	30.36	22	30.54	30.60	-12	993	-1.21%
2018/06/01	0	0.00	2	27.65	28.05	-2	854	-0.23%
2018/05/30	4	26.00	1	25.95	25.80	3	799	0.38%
2018/05/29	4	26.95	2	27.25	26.85	2	792	0.25%
2018/05/28	6	25.65	4	26.33	27.05	2	769	0.26%
2018/05/18	0	0.00	6	24.15	24.00	-6	759	-0.79%
2018/05/16	0	0.00	0.1	23.50	23.60	-0.1	778	-0.01%
2018/05/10	2	24.45	0	0.00	24.45	2	838	0.24%
2018/05/04	21	24.34	1	24.50	24.40	20	961	2.08%
2018/04/27	1	23.35	0	0.00	23.70	1	1,038	0.10%
2018/04/25	0	0.00	2	26.10	26.05	-2	1,025	-0.19%
2018/04/19	0	0.00	4	26.98	27.00	-4	1,036	-0.39%
2018/04/17	3	27.20	2	27.80	26.75	1	1,084	0.09%
2018/04/16	1	27.90	0	0.00	27.90	1	1,081	0.09%
2018/04/11	7	29.04	7	29.08	29.10	0	1,103	0.00%
2018/04/10	1	28.00	1	27.65	27.65	0	1,098	0.00%
2018/04/02	1	28.60	0	0.00	28.35	1	1,130	0.09%
2018/03/31	0	0.00	1	29.60	29.35	-1	1,132	-0.09%
2018/03/30	1	29.30	1	29.60	29.25	0	1,161	0.00%
2018/03/29	3	30.28	0	0.00	29.95	3	1,310	0.23%
2018/03/28	1	30.95	1	30.55	30.80	0	1,362	0.00%
2018/03/27	4	30.08	0	0.00	30.55	4	1,417	0.28%
2018/03/22	0	0.00	4	29.21	28.95	-4	1,480	-0.27%
2018/03/16	0	0.00	1	29.30	29.35	-1	1,559	-0.06%
2018/03/12	1	30.00	0	0.00	29.55	1	1,778	0.06%
2018/02/12	1	29.20	4	29.00	29.05	-3	2,932	-0.10%
2018/02/09	5	28.75	0	0.00	28.85	5	2,928	0.17%
2018/02/08	14	31.32	0	0.00	31.10	14	2,912	0.48%
2018/02/07	0	0.00	14	30.76	30.70	-14	2,908	-0.48%
2018/02/06	5	31.25	0	0.00	30.65	5	2,903	0.17%
2018/02/05	5	33.68	2	33.90	33.95	3	2,875	0.10%
2018/02/02	9	35.01	0	0.00	34.90	9	2,883	0.31%
2018/02/01	5	36.83	11	36.56	36.05	-6	2,876	-0.21%
2018/01/31	8	35.82	0	0.00	36.60	8	2,849	0.28%
2018/01/25	0	0.00	1	35.20	35.05	-1	2,736	-0.04%
2018/01/24	0	0.00	2	33.40	34.10	-2	2,698	-0.07%
2018/01/17	1	33.50	0	0.00	33.45	1	2,684	0.04%
2018/01/16	1	34.20	0	0.00	33.75	1	2,679	0.04%
2018/01/11	4	33.38	4	33.73	33.65	0	2,656	0.00%
2018/01/09	0	0.00	10	34.10	33.85	-10	2,609	-0.38%
2018/01/05	1	34.85	0	0.00	34.90	1	2,605	0.04%
2018/01/03	1	34.30	4	34.70	34.15	-3	2,574	-0.12%