華星光 (4979)-元大-松山券商分點個股進出

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

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

華星光 (4979)籌碼相關－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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
2024/11/21	8	151.88	10	152.20	153.00	-2	19,420	-0.01%
2024/11/20	1	147.50	3	148.50	148.00	-2	19,356	-0.01%
2024/11/19	5	145.20	3	143.17	147.50	2	19,472	0.01%
2024/11/18	5	143.10	5	143.00	141.00	0	19,553	0.00%
2024/11/15	5	146.40	2	146.00	146.00	3	19,574	0.02%
2024/11/14	6	153.75	8	154.88	152.00	-2	19,410	-0.01%
2024/11/13	12.5	155.72	6	153.50	149.50	6.5	19,192	0.03%
2024/11/12	1	158.50	2	156.75	157.50	-1	18,911	-0.01%
2024/11/11	8	159.00	7.1	159.96	157.50	0.9	18,964	0.00%
2024/11/08	12	158.08	19.6	158.48	159.00	-7.6	18,684	-0.04%
2024/11/07	19	153.97	7	153.35	150.00	12	18,117	0.07%
2024/11/06	6	148.25	17.1	150.06	151.50	-11.1	17,935	-0.06%
2024/11/05	1	147.01	3	149.17	147.00	-2	17,804	-0.01%
2024/11/04	2	145.00	2	146.00	147.50	0	17,688	0.00%
2024/11/01	0	140.50	3	140.17	142.50	-3	17,533	-0.02%
2024/10/30	10	138.80	8	139.44	139.50	2	17,470	0.01%
2024/10/29	10	138.15	7	138.43	141.00	3	17,387	0.02%
2024/10/28	3	138.17	3	139.17	142.50	0	17,240	0.00%
2024/10/25	1	145.50	1	143.00	142.00	0	17,127	0.00%
2024/10/24	8	146.06	20	142.58	143.00	-12	17,102	-0.07%
2024/10/23	4	148.13	6.1	148.37	151.00	-2.1	16,932	-0.01%
2024/10/22	13	147.15	11	147.64	145.50	2	16,736	0.01%
2024/10/21	20	146.23	10	144.25	143.50	10	16,512	0.06%
2024/10/18	51.4	146.62	38	146.07	145.00	13.4	16,332	0.08%
2024/10/17	6	154.00	24	153.60	154.00	-18	15,905	-0.11%
2024/10/16	11	154.59	9	155.06	154.50	2	15,738	0.01%
2024/10/15	50	162.49	31.1	162.55	156.50	18.9	15,472	0.12%
2024/10/14	19	155.84	15.1	156.84	158.00	3.9	14,676	0.03%
2024/10/11	10	156.70	10	156.05	154.00	0	14,277	0.00%
2024/10/09	31	158.00	36.1	156.94	154.00	-5.1	13,921	-0.04%
2024/10/08	18.5	155.45	17	155.29	151.50	1.5	13,472	0.01%
2024/10/07	10.1	157.80	16.2	159.01	156.00	-6.1	13,112	-0.05%
2024/10/04	29.3	156.07	34.4	155.33	155.00	-5.1	12,652	-0.04%
2024/10/01	29.1	151.32	32.3	152.48	154.50	-3.2	12,026	-0.03%
2024/09/30	1	142.50	4.1	143.49	144.50	-3.1	11,235	-0.03%
2024/09/27	54.5	150.13	83.1	151.41	142.00	-28.6	11,001	-0.26%
2024/09/26	16.2	148.85	15.5	147.56	150.00	0.7	9,963	0.01%
2024/09/25	22.1	144.67	26.2	145.04	142.00	-4.1	9,515	-0.04%
2024/09/24	6.2	143.37	4	141.50	141.50	2.1	9,069	0.02%
2024/09/23	29.1	145.92	24	146.46	141.00	5.1	8,767	0.06%
2024/09/20	4	144.22	4.2	143.75	141.50	-0.2	8,212	0.00%
2024/09/19	13	141.54	21.7	142.88	144.50	-8.7	7,931	-0.11%
2024/09/18	14.9	134.99	13	135.19	135.50	1.9	7,478	0.03%
2024/09/16	4	130.00	3	129.00	128.00	1	6,933	0.01%
2024/09/13	16.2	132.03	16	132.50	132.50	0.2	6,859	0.00%
2024/09/12	22	120.25	26	123.23	129.00	-4	6,422	-0.06%
2024/09/11	22.5	120.74	18	120.19	117.50	4.5	6,146	0.07%
2024/09/10	26	120.94	47	119.64	117.50	-21	5,789	-0.36%
2024/09/09	6	103.28	12.1	112.52	113.50	-6.1	5,352	-0.11%
2024/09/06	2	107.25	2	104.50	103.50	0	5,273	0.00%
2024/09/05	5	108.60	4	109.38	106.00	1	5,440	0.02%
2024/09/04	1	109.50	0	0.00	106.00	1	5,549	0.02%
2024/09/03	19	113.89	200	112.75	110.50	-181	5,539	-3.27%	大賣/鉅額交易
2024/09/02	91	117.21	78	115.93	116.00	13	5,551	0.23%
2024/08/30	21	113.57	16	114.50	116.50	5	5,469	0.09%
2024/08/29	7	115.50	12	115.88	115.00	-5	5,358	-0.09%
2024/08/28	12.1	114.29	17.2	115.90	115.00	-5.1	5,370	-0.09%
2024/08/27	15	113.60	11	115.00	111.50	4	5,390	0.07%
2024/08/26	60	115.13	6	111.50	111.00	54	5,345	1.01%
2024/08/23	40	114.63	5	115.50	115.00	35	5,424	0.65%
2024/08/22	6	114.75	6	113.92	114.00	0	5,471	0.00%
2024/08/21	2	114.50	2.2	117.23	114.00	-0.2	5,659	0.00%
2024/08/20	39	112.65	38	111.82	111.50	1	5,825	0.02%
2024/08/19	1	109.00	9	109.33	112.00	-8	6,035	-0.13%
2024/08/16	3	100.80	1	102.00	102.00	2	6,072	0.03%
2024/08/15	6	98.40	5	98.70	98.70	1	5,989	0.02%
2024/08/13	43	100.46	42	97.44	96.90	1	5,883	0.02%
2024/08/12	3	97.27	13	95.29	100.00	-10	5,681	-0.18%
2024/08/09	125	93.09	9.1	92.09	91.00	115.9	5,620	2.06%	大買/鉅額交易
2024/08/08	5	94.36	3	93.87	93.00	2	5,500	0.04%
2024/08/07	3.1	89.63	3	88.87	89.70	0.1	5,447	0.00%
2024/08/06	1	88.00	0	0.00	81.60	1	5,423	0.02%
2024/08/02	5	101.50	5	101.50	99.30	0	5,544	0.00%
2024/08/01	6	106.50	2	105.50	105.50	4	5,542	0.07%
2024/07/31	6	104.08	4	104.25	104.00	2	5,560	0.04%
2024/07/30	13	101.34	13	102.31	103.50	0	5,555	0.00%
2024/07/29	11	106.68	15	104.53	103.00	-4	5,518	-0.07%
2024/07/26	3	109.50	3	110.00	108.50	0	5,504	0.00%
2024/07/23	15	114.70	13	113.08	113.00	2	5,525	0.04%
2024/07/22	21.1	120.07	6	115.67	116.00	15.1	5,528	0.27%
2024/07/19	3	127.33	3	126.00	126.00	0	5,531	0.00%
2024/07/18	3.1	130.30	3	128.00	128.00	0.1	5,522	0.00%
2024/07/17	0	132.50	0	0.00	132.50	0	5,522	0.00%
2024/07/15	5	127.60	20	126.48	126.00	-15	5,521	-0.27%
2024/07/12	4	130.25	50.5	128.51	128.50	-46.5	5,616	-0.83%
2024/07/11	3	133.17	46	133.49	133.50	-43	5,675	-0.76%
2024/07/10	107	134.84	7	133.71	132.50	100	5,736	1.74%	大買/
2024/07/09	5	125.40	5	129.00	129.00	0	5,611	0.00%
2024/07/08	5	127.80	4	125.50	125.50	1	5,582	0.02%
2024/07/05	2	127.00	0.1	128.00	128.50	1.9	5,590	0.03%
2024/07/04	102	125.99	103.5	124.16	124.00	-1.5	5,609	-0.03%	大買/大賣/
2024/07/03	1	127.50	0	0.00	125.50	1	5,588	0.02%
2024/07/02	2.1	125.55	2	126.50	127.50	0.1	5,578	0.00%
2024/06/28	0	0.00	1	125.50	126.50	-1	5,609	-0.02%
2024/06/27	8	125.19	10	124.00	123.50	-2	5,653	-0.04%
2024/06/26	6	127.00	2	125.50	125.50	4	5,675	0.07%
2024/06/25	2.1	124.55	2	126.00	126.00	0.1	5,709	0.00%
2024/06/24	10.1	127.94	8	127.25	126.50	2.1	5,848	0.04%
2024/06/20	2	137.00	2	138.50	138.50	0	5,966	0.00%
2024/06/19	6	138.42	1	141.00	135.50	5	5,941	0.08%
2024/06/17	3	141.17	3	139.50	139.50	0	5,849	0.00%
2024/06/14	2	147.25	1	149.50	142.50	1	5,803	0.02%
2024/06/13	1	143.50	2	144.25	146.00	-1	5,682	-0.02%
2024/06/12	4	148.25	0	0.00	145.00	4	5,682	0.07%
2024/06/11	4	141.88	5.1	141.88	141.00	-1.1	5,536	-0.02%
2024/06/07	4	137.75	2	136.00	136.00	2	5,495	0.04%
2024/06/06	3	135.17	4	137.25	138.00	-1	5,504	-0.02%
2024/06/05	3	134.33	9	133.50	133.50	-6	5,504	-0.11%
2024/06/04	0	0.00	1	138.50	136.00	-1	5,653	-0.02%
2024/06/03	10	138.40	10	140.30	139.00	0	5,778	0.00%
2024/05/31	6.1	136.02	5	133.10	131.50	1.1	5,711	0.02%
2024/05/30	0	0.00	4	142.00	141.50	-4	5,633	-0.07%
2024/05/29	1	148.50	1	144.00	145.50	0	5,749	0.00%
2024/05/28	7	149.71	1	151.50	148.00	6	5,636	0.11%
2024/05/27	2.1	148.55	4	149.00	149.00	-1.9	5,556	-0.03%
2024/05/24	17	140.26	9	141.67	139.50	8	5,604	0.14%
2024/05/23	2.1	139.68	19.1	141.72	143.50	-17	5,415	-0.31%
2024/05/22	5	130.50	11.1	130.46	130.50	-6.1	5,258	-0.12%
2024/05/21	0	0.00	1	119.50	119.00	-1	5,254	-0.02%
2024/05/16	3	122.67	3	120.67	120.00	0	6,280	0.00%
2024/05/15	8	121.63	7	122.57	123.00	1	6,356	0.02%
2024/05/14	0	0.00	1	121.50	122.00	-1	6,451	-0.02%
2024/05/13	2	120.02	5	122.40	121.50	-3	6,478	-0.05%
2024/05/10	1	124.00	100	120.82	120.50	-99	6,533	-1.52%
2024/05/09	3	129.17	2	127.75	124.00	1	6,567	0.02%
2024/05/08	0	0.00	85	124.51	125.50	-85	6,492	-1.31%
2024/05/07	2	118.00	2	118.00	118.00	0	6,433	0.00%
2024/05/06	1	119.50	2	118.00	118.00	-1	6,449	-0.02%
2024/05/03	3	120.17	9	120.89	120.00	-6	6,445	-0.09%
2024/05/02	33	119.85	29	118.47	118.00	4	6,453	0.06%
2024/04/30	8	120.88	11	121.09	121.50	-3	6,500	-0.05%
2024/04/29	2	118.75	18	118.64	120.00	-16	6,604	-0.24%
2024/04/26	5	115.50	22	116.09	115.00	-17	6,617	-0.26%
2024/04/25	9	115.56	8	118.00	114.00	1	6,690	0.01%
2024/04/23	5	111.30	5	111.80	112.50	0	7,059	0.00%
2024/04/22	9	115.11	2	111.00	111.00	7	7,104	0.10%
2024/04/19	16	116.63	11	116.73	118.00	5	7,153	0.07%
2024/04/18	7.3	117.10	34	119.57	122.00	-26.7	7,281	-0.37%
2024/04/17	2	111.50	11	115.36	118.50	-9	7,544	-0.12%
2024/04/16	34.4	110.36	4.4	108.34	108.00	30	7,667	0.39%
2024/04/15	8	121.56	5.1	119.86	119.50	2.9	7,601	0.04%
2024/04/12	7	127.50	8	126.50	126.50	-1	7,661	-0.01%
2024/04/11	13.1	128.65	6	128.08	126.50	7.1	7,811	0.09%
2024/04/10	7	129.86	20.1	129.92	131.00	-13.1	7,845	-0.17%
2024/04/09	60	124.43	2	123.00	123.00	58	7,839	0.74%
2024/04/08	6	125.58	5	123.50	123.50	1	7,997	0.01%
2024/04/03	19	128.89	2	127.00	127.00	17	8,132	0.21%
2024/04/02	13	128.31	12	129.46	130.50	1	8,341	0.01%
2024/04/01	13	124.04	14.3	126.21	129.00	-1.3	8,479	-0.02%
2024/03/29	2	122.50	5	124.70	124.00	-3	8,603	-0.03%
2024/03/28	3	120.50	39	122.03	122.00	-36	8,650	-0.42%
2024/03/27	35.2	121.68	94	122.89	120.50	-58.8	8,756	-0.67%
2024/03/26	31.1	131.96	13	134.04	130.00	18.1	8,752	0.21%
2024/03/25	3	143.50	5	141.70	144.00	-2	8,709	-0.02%
2024/03/22	13	138.12	12	139.75	139.00	1	8,783	0.01%
2024/03/21	29	140.83	26	138.06	138.00	3	8,806	0.03%
2024/03/20	26	143.60	25	141.20	141.00	1	8,816	0.01%
2024/03/19	2.2	147.57	1	147.00	147.00	1.2	8,862	0.01%
2024/03/18	3	148.17	6	148.33	148.00	-3	8,978	-0.03%
2024/03/15	1	149.50	2.4	149.17	148.50	-1.4	9,251	-0.02%
2024/03/14	6	150.42	8	147.50	147.50	-2	9,831	-0.02%
2024/03/13	16	157.53	8	154.45	151.50	8	10,057	0.08%
2024/03/12	5	152.20	6.1	155.34	154.50	-1.1	9,991	-0.01%
2024/03/11	28	149.73	26.2	153.64	154.50	1.8	10,105	0.02%
2024/03/08	9	149.39	6	148.42	148.50	3	10,127	0.03%
2024/03/07	12	160.46	13.1	160.11	155.00	-1.1	10,062	-0.01%
2024/03/06	34	159.88	10	158.60	158.00	24	10,002	0.24%
2024/03/05	13	163.23	11.1	162.69	162.00	1.9	10,160	0.02%
2024/03/04	10	163.70	10.1	164.72	164.50	-0.1	10,361	0.00%
2024/03/01	6	157.42	4	156.25	156.00	2	10,240	0.02%
2024/02/29	12.4	156.07	15	155.87	156.00	-2.6	10,254	-0.03%
2024/02/27	21.3	164.67	14	162.29	157.00	7.3	10,264	0.07%
2024/02/26	7	169.43	15.1	168.70	169.00	-8.1	10,059	-0.08%
2024/02/23	9.1	166.88	11.1	166.64	165.00	-2	9,991	-0.02%
2024/02/22	17	162.85	13	162.96	162.50	4	10,087	0.04%
2024/02/21	16.1	168.21	20.4	168.58	164.50	-4.3	9,981	-0.04%
2024/02/20	20.1	161.43	19.4	162.60	161.00	0.7	9,819	0.01%
2024/02/19	10	152.75	13	154.42	155.00	-3	9,389	-0.03%
2024/02/16	26	148.21	6	149.67	151.00	20	9,275	0.22%
2024/02/15	1	150.50	4.2	149.36	149.50	-3.2	9,195	-0.03%
2024/02/05	7.3	145.17	6	144.67	144.50	1.3	9,111	0.01%
2024/02/02	3	147.17	6	146.33	145.00	-3	9,144	-0.03%
2024/02/01	3	144.52	4	146.13	146.00	-1	9,201	-0.01%
2024/01/31	4.3	143.05	0	0.00	144.00	4.3	9,189	0.05%
2024/01/30	4	142.38	2	143.50	143.50	2	9,159	0.02%
2024/01/29	2	139.50	3	141.83	141.50	-1	9,156	-0.01%
2024/01/26	28	140.13	25	140.00	140.00	3	9,187	0.03%
2024/01/25	7	142.14	5	140.60	140.00	2	9,200	0.02%
2024/01/24	3	146.50	3	146.67	143.00	0	9,279	0.00%
2024/01/23	2	144.50	38	144.64	145.50	-36	9,467	-0.38%
2024/01/22	1	142.00	0	0.00	142.50	1	9,501	0.01%
2024/01/19	6.3	139.02	21	138.76	139.00	-14.7	9,717	-0.15%
2024/01/18	66.1	145.94	20	138.68	138.50	46.1	9,821	0.47%
2024/01/17	2	150.50	4	150.63	150.00	-2	9,799	-0.02%
2024/01/16	4	150.63	6	149.67	149.50	-2	10,251	-0.02%
2024/01/15	13	152.85	7	152.93	151.00	6	10,264	0.06%
2024/01/12	27.3	152.59	26	151.38	151.00	1.3	10,324	0.01%
2024/01/11	4	147.75	5	151.40	155.00	-1	10,410	-0.01%
2024/01/10	6	140.92	9	144.61	143.50	-3	10,287	-0.03%
2024/01/09	7	141.21	61	140.20	138.50	-54	10,458	-0.52%
2024/01/08	7	143.14	5	141.00	141.00	2	10,711	0.02%
2024/01/05	1	146.50	62	144.98	143.00	-61	11,319	-0.54%
2024/01/04	12	140.16	13	141.69	141.00	-1	11,466	-0.01%
2024/01/03	2	141.00	4	139.01	139.00	-2	11,586	-0.02%
2024/01/02	39	139.92	30	140.52	140.50	9	11,620	0.08%
2023/12/29	10	143.50	6	144.00	144.00	4	11,662	0.03%
2023/12/28	61.1	146.94	4	152.50	146.00	57.1	11,708	0.49%
2023/12/27	15	160.73	10	158.35	157.00	5	11,662	0.04%
2023/12/26	25	163.18	23	161.52	165.00	2	11,805	0.02%
2023/12/25	22	165.86	27.7	162.62	162.00	-5.7	11,891	-0.05%
2023/12/22	47	171.52	43	169.42	168.50	4	12,316	0.03%
2023/12/21	44.7	172.08	46.3	174.30	174.00	-1.5	12,485	-0.01%
2023/12/20	10.2	172.83	10	172.10	172.50	0.1	12,573	0.00%
2023/12/19	3	162.51	65	164.18	167.00	-62	12,762	-0.49%
2023/12/18	7	161.57	5	161.00	161.00	2	13,028	0.02%
2023/12/15	35	163.31	37	163.41	163.00	-2	13,440	-0.01%
2023/12/14	2	165.50	7	166.50	166.50	-5	14,011	-0.04%
2023/12/13	14	168.86	9.2	165.67	165.50	4.8	14,488	0.03%
2023/12/12	18.2	172.68	5	171.60	169.50	13.2	14,375	0.09%
2023/12/11	18	183.53	13.3	184.26	178.50	4.7	14,695	0.03%
2023/12/08	22	174.93	31.2	176.83	177.50	-9.2	14,104	-0.07%
2023/12/07	3	171.33	5	172.40	172.00	-2	13,825	-0.01%
2023/12/06	5	173.60	11	172.27	172.00	-6	13,774	-0.04%
2023/12/05	5	169.73	19	172.50	174.50	-14	13,622	-0.10%
2023/12/04	10.3	171.62	4	171.75	170.50	6.3	13,532	0.05%
2023/12/01	17	170.44	11	170.73	171.00	6	13,401	0.04%
2023/11/30	49	170.94	18	171.75	174.00	31	13,284	0.23%
2023/11/29	11	168.41	14	165.93	167.00	-3	13,092	-0.02%
2023/11/28	2	156.50	9	159.44	158.00	-7	12,814	-0.05%
2023/11/27	5.1	158.91	8	160.13	158.50	-2.9	12,786	-0.02%
2023/11/24	2	161.00	2	161.00	161.00	0	12,997	0.00%
2023/11/22	3.5	167.55	0	0.00	165.50	3.5	13,298	0.03%
2023/11/21	7.2	170.15	5	174.00	170.00	2.2	13,415	0.02%
2023/11/20	7	160.50	5	160.00	158.50	2	13,478	0.01%
2023/11/17	14.5	162.76	8	160.50	160.00	6.5	13,757	0.05%
2023/11/16	36	170.75	36	170.00	170.00	0	13,955	0.00%
2023/11/15	41	173.88	42	171.23	171.00	-1	13,951	-0.01%
2023/11/14	0	0.00	1	176.50	176.50	-1	13,895	-0.01%
2023/11/13	2.2	170.20	0	0.00	174.00	2.2	13,897	0.02%
2023/11/10	5.3	171.32	0	0.00	172.00	5.3	13,881	0.04%
2023/11/09	13.8	172.62	5.2	174.21	181.50	8.6	13,838	0.06%
2023/11/08	0	0.00	2	183.50	185.00	-2	13,719	-0.01%
2023/11/07	1	179.50	117	178.18	178.00	-116	13,695	-0.85%	大賣/鉅額交易
2023/11/06	0.2	172.00	0	0.00	176.00	0.2	13,672	0.00%
2023/11/02	0.8	163.89	0	0.00	168.00	0.8	13,617	0.01%
2023/11/01	0	0.00	2.2	161.18	166.00	-2.2	13,635	-0.02%
2023/10/31	41.2	156.63	57	153.78	153.50	-15.8	13,517	-0.12%
2023/10/30	7	156.71	8	158.31	160.00	-1	13,589	-0.01%
2023/10/27	9.1	156.69	11.2	156.84	156.00	-2.1	13,992	-0.01%
2023/10/26	9.3	152.64	8	153.44	152.50	1.3	14,340	0.01%
2023/10/25	88.1	154.98	7	155.64	152.50	81.1	14,533	0.56%
2023/10/24	127.2	158.67	95.1	158.74	158.00	32.1	14,860	0.22%	大買/
2023/10/23	2	151.50	4	154.25	154.00	-2	14,338	-0.01%
2023/10/20	25	151.38	26	152.48	152.50	-1	14,326	-0.01%
2023/10/19	26	154.52	26	155.46	155.50	0	14,217	0.00%
2023/10/18	74	155.01	12	154.25	156.00	62	13,995	0.44%
2023/10/17	4.1	158.70	4	159.00	152.50	0.1	13,801	0.00%
2023/10/16	10	156.60	16	156.28	156.50	-6	13,476	-0.04%
2023/10/13	37	156.69	7	156.64	151.50	30	13,271	0.23%
2023/10/12	6	153.00	14	147.90	153.00	-8	12,622	-0.06%
2023/10/11	10	138.60	10	140.45	139.50	0	12,368	0.00%
2023/10/06	7	138.86	12	140.08	138.50	-5	12,263	-0.04%
2023/10/05	21	140.36	5	140.10	138.50	16	12,195	0.13%
2023/10/04	5	138.70	13	141.00	141.50	-8	12,040	-0.07%
2023/10/03	22	139.61	20	139.95	137.00	2	12,275	0.02%
2023/10/02	52	140.58	9.1	139.17	138.00	42.9	12,863	0.33%
2023/09/28	13	143.81	11	144.23	143.00	2	13,267	0.02%
2023/09/27	68	141.56	40	142.87	144.00	28	13,517	0.21%
2023/09/26	32	134.84	84	133.24	134.50	-52	13,603	-0.38%
2023/09/25	109	131.00	38	132.17	133.00	71	13,526	0.52%	大買/
2023/09/22	168	128.92	65	130.84	133.00	103	13,849	0.74%	大買/鉅額交易
2023/09/21	95	124.70	103	125.37	125.50	-8	14,184	-0.06%	大賣/
2023/09/20	15.1	129.13	7	130.36	131.00	8.1	14,044	0.06%
2023/09/19	136	138.43	123.1	129.25	128.00	13	13,901	0.09%	大買/大賣/
2023/09/18	38	142.99	36	147.47	142.00	2	13,496	0.02%
2023/09/15	2	157.50	1.9	157.50	157.50	0.1	13,461	0.00%
2023/09/14	49.9	175.34	15	176.73	175.00	34.9	13,913	0.25%
2023/09/13	0	0.00	0.2	171.00	175.00	-0.2	13,586	0.00%
2023/09/11	1	164.00	0	0.00	162.50	1	14,403	0.01%
2023/09/08	0	0.00	0.1	167.00	168.00	-0.1	14,773	0.00%
2023/09/07	4	164.50	0	0.00	163.50	4	15,290	0.03%
2023/09/05	2	166.50	0	0.00	167.00	2	16,290	0.01%
2023/08/31	0	0.00	1	160.00	156.50	-1	17,584	-0.01%
2023/08/30	16	157.28	16	158.66	157.00	0	18,058	0.00%
2023/08/29	10	155.15	13	156.58	160.00	-3	18,805	-0.02%
2023/08/28	26	148.35	27	152.00	150.00	-1	19,221	-0.01%
2023/08/25	7	161.21	4	163.25	157.00	3	19,358	0.02%
2023/08/24	14	172.86	12	173.09	174.00	2	19,910	0.01%
2023/08/23	7	167.36	7	166.78	166.00	0	20,112	0.00%
2023/08/22	6	172.88	8	169.06	160.00	-2	20,234	-0.01%
2023/08/18	2	157.75	0	0.00	159.00	2	19,897	0.01%
2023/08/16	0	0.00	5	161.60	167.00	-5	20,088	-0.02%
2023/08/10	0	133.50	3	139.50	133.50	-3	20,358	-0.01%
2023/08/08	3	153.50	0	0.00	148.00	3	20,561	0.01%
2023/08/07	2	146.50	1	143.00	151.00	1	20,689	0.00%
2023/08/02	2	165.25	2.2	164.85	155.00	-0.2	21,105	0.00%
2023/08/01	5.6	183.43	3	184.32	172.00	2.6	20,906	0.01%
2023/07/31	15	202.00	15.7	189.71	179.00	-0.7	20,525	0.00%
2023/07/28	10.7	191.87	15	190.80	198.50	-4.3	20,047	-0.02%
2023/07/27	16.3	182.03	13	181.65	180.50	3.2	19,880	0.02%
2023/07/26	1	179.00	1	181.00	179.00	0	19,433	0.00%
2023/07/21	2	176.25	2	169.25	177.50	0	19,954	0.00%
2023/07/20	0	156.50	2	165.50	169.50	-2	20,169	-0.01%
2023/07/19	1	154.51	1	155.00	154.50	0	20,258	0.00%
2023/07/18	2	161.50	0	0.00	151.50	2	20,636	0.01%
2023/07/17	0	0.00	1	167.00	168.00	-1	20,891	0.00%
2023/07/14	1	170.50	1	166.00	171.00	0	21,644	0.00%
2023/07/13	0	0.00	1.5	161.51	155.50	-1.5	21,909	-0.01%
2023/07/12	1	143.00	0	0.00	149.00	1	21,976	0.00%
2023/07/10	11.5	146.95	10	140.57	135.50	1.5	22,570	0.01%
2023/07/07	13.3	134.26	18	135.33	139.50	-4.7	22,534	-0.02%
2023/07/06	19	130.26	21	130.45	127.00	-2	22,047	-0.01%
2023/07/05	16.3	126.56	13	127.27	125.50	3.3	21,434	0.02%
2023/07/04	22	117.05	23	118.43	125.50	-1	21,112	0.00%
2023/07/03	4	107.75	4	109.88	114.50	0	20,806	0.00%
2023/06/30	29	100.77	30	101.75	104.50	-1	20,712	0.00%
2023/06/29	12	97.88	13	98.54	98.70	-1	20,341	0.00%
2023/06/28	1	92.70	5	97.36	97.90	-4	19,893	-0.02%
2023/06/27	8	87.74	8	88.50	89.00	0	20,094	0.00%
2023/06/26	1	89.60	1	90.20	90.10	0	19,866	0.00%
2023/06/21	8	89.50	8	90.96	92.20	0	19,708	0.00%
2023/06/20	5	88.66	8	88.50	88.60	-3	19,208	-0.02%
2023/06/19	3	90.90	3	90.07	90.70	0	18,768	0.00%
2023/06/16	7	88.39	9	89.94	92.10	-2	18,565	-0.01%
2023/06/15	8	84.24	5	83.78	84.80	3	18,196	0.02%
2023/06/14	3	80.73	3	81.73	84.30	0	18,049	0.00%
2023/06/13	4	79.65	9	78.81	79.40	-5	17,765	-0.03%
2023/06/12	11	76.58	7	76.60	76.50	4	17,286	0.02%
2023/06/09	18	73.31	24	74.31	76.40	-6	16,832	-0.04%
2023/06/08	13	69.92	8	69.15	69.50	5	16,464	0.03%
2023/06/07	32	69.35	38	69.05	70.40	-6	16,277	-0.04%
2023/06/06	4	64.88	5	65.00	65.50	-1	15,799	-0.01%
2023/06/05	16	65.53	13	66.02	65.00	3	15,654	0.02%
2023/06/02	19	64.39	19	64.64	64.00	0	15,416	0.00%
2023/06/01	12	60.32	15	60.80	63.30	-3	14,530	-0.02%
2023/05/31	16	58.37	17	58.29	57.60	-1	13,933	-0.01%
2023/05/30	27	57.16	25	58.31	57.40	2	13,599	0.01%
2023/05/29	27	54.20	36	54.47	56.50	-9	12,844	-0.07%
2023/05/26	7	51.40	27.1	50.33	51.40	-20.1	12,316	-0.16%
2023/05/25	4	47.30	2	47.45	47.05	2	12,146	0.02%
2023/05/24	3	47.67	1	47.85	47.65	2	12,510	0.02%
2023/05/23	1.1	47.68	4	47.55	47.65	-2.9	12,804	-0.02%
2023/05/22	1	46.40	1	46.50	46.40	0	13,170	0.00%
2023/05/19	10	46.66	10	45.97	46.70	0	13,280	0.00%
2023/05/18	11	45.21	10	45.26	45.20	1	13,342	0.01%
2023/05/17	1	44.85	1	44.05	44.85	0	13,401	0.00%
2023/05/16	1	43.90	1	44.00	43.90	0	13,521	0.00%
2023/05/15	3	43.55	2	44.03	43.45	1	13,738	0.01%
2023/05/12	1	44.30	1	45.60	44.70	0	14,432	0.00%
2023/05/11	18	45.26	17	47.25	45.10	1	14,491	0.01%
2023/05/10	5	47.64	0	0.00	47.50	5	14,739	0.03%
2023/05/09	14	51.79	12	51.60	50.10	2	14,593	0.01%
2023/05/08	14	52.27	14	51.91	52.30	0	14,584	0.00%
2023/05/05	14	51.84	7	51.93	51.10	7	14,625	0.05%
2023/05/04	8	52.65	7	53.01	52.70	1	14,834	0.01%
2023/05/03	10	52.11	11	52.49	52.70	-1	14,940	-0.01%
2023/05/02	4	51.20	8	51.11	52.00	-4	15,255	-0.03%
2023/04/28	8	50.48	4	50.45	50.80	4	15,519	0.03%
2023/04/27	3	48.75	4	49.18	49.30	-1	15,715	-0.01%
2023/04/26	10	48.93	5	48.85	49.10	5	15,602	0.03%
2023/04/25	5	49.06	2	47.88	47.55	3	15,561	0.02%
2023/04/24	9	51.54	9	51.91	50.80	0	15,651	0.00%
2023/04/21	8	55.14	5	53.66	51.00	3	16,233	0.02%
2023/04/20	9	60.02	6	60.25	56.10	3	15,952	0.02%
2023/04/19	19	61.67	10	62.02	60.00	9	15,709	0.06%
2023/04/18	2	58.00	5	58.40	59.20	-3	14,989	-0.02%
2023/04/14	11	53.51	15	53.19	52.70	-4	14,809	-0.03%
2023/04/13	4	53.85	30	54.52	53.10	-26	14,713	-0.18%
2023/04/12	22	52.76	10	52.89	52.50	12	14,240	0.08%
2023/04/11	6	51.75	24	52.43	52.20	-18	13,914	-0.13%
2023/04/10	2	51.10	2	51.10	51.40	0	13,711	0.00%
2023/04/07	34	50.63	13	52.20	50.80	21	13,678	0.15%
2023/04/06	9	52.33	10	52.62	51.90	-1	13,603	-0.01%
2023/03/31	18	51.42	19	51.51	51.50	-1	13,485	-0.01%
2023/03/30	4	50.90	1	50.70	50.70	3	13,582	0.02%
2023/03/29	6	50.39	19.8	49.80	51.10	-13.8	13,391	-0.10%
2023/03/28	10	50.39	18.3	49.75	48.50	-8.3	13,112	-0.06%
2023/03/27	1	48.10	4	48.60	48.05	-3	12,701	-0.02%
2023/03/24	4	47.49	10	46.76	47.50	-6	12,630	-0.05%
2023/03/23	1	46.25	0	0.00	45.95	1	12,567	0.01%
2023/03/22	3	45.85	4	46.16	46.35	-1	12,608	-0.01%
2023/03/21	13	45.82	0	0.00	45.45	13	12,623	0.10%
2023/03/20	5	46.11	10	45.17	45.80	-5	12,591	-0.04%
2023/03/17	17.1	43.61	9	43.58	43.10	8.1	12,405	0.07%
2023/03/16	0.1	44.39	0	0.00	44.15	0.1	12,317	0.00%
2023/03/15	2	47.63	1	48.70	46.55	1	12,378	0.01%
2023/03/14	0	0.00	1	47.45	47.00	-1	12,440	-0.01%
2023/03/13	4	46.95	3	47.45	47.10	1	12,889	0.01%
2023/03/10	2	48.37	1	50.90	48.20	1	14,009	0.01%
2023/03/09	12.3	51.75	8	51.41	50.60	4.3	14,839	0.03%
2023/03/08	2.1	51.81	3	52.03	51.80	-0.9	15,272	-0.01%
2023/03/07	3.2	51.22	15	50.99	50.90	-11.8	15,925	-0.07%
2023/03/06	1	48.70	5	49.26	49.10	-4	15,791	-0.03%
2023/03/03	2	48.40	3	48.48	48.25	-1	15,673	-0.01%
2023/03/02	1	48.40	11	48.01	48.20	-10	15,631	-0.06%
2023/03/01	0	48.20	1	48.20	47.35	-1	15,591	-0.01%
2023/02/24	16	48.44	3	48.43	47.60	13	15,639	0.08%
2023/02/23	8	47.89	5	48.43	48.00	3	15,656	0.02%
2023/02/22	22	48.72	7	48.70	48.70	15	15,445	0.10%
2023/02/21	30	54.97	16	54.96	54.10	14	15,113	0.09%
2023/02/20	0	0.00	18	53.53	55.00	-18	14,783	-0.12%
2023/02/17	4	51.70	3	51.40	51.30	1	14,276	0.01%
2023/02/16	5	51.58	5	51.78	52.20	0	14,087	0.00%
2023/02/15	0	50.90	0	0.00	50.40	0	13,916	0.00%
2023/02/14	1	49.85	0	0.00	49.70	1	13,857	0.01%
2023/02/13	12	51.13	9	50.91	50.70	3	13,710	0.02%
2023/02/10	11	51.55	23	52.16	51.50	-12	13,452	-0.09%
2023/02/09	2	49.70	3	49.72	50.70	-1	12,702	-0.01%
2023/02/08	17	50.55	0	0.00	49.10	17	12,586	0.14%
2023/02/07	7	49.35	1	49.15	49.40	6	12,211	0.05%
2023/02/06	3	49.18	3	48.90	48.55	0	12,110	0.00%
2023/02/03	3	48.53	1	48.70	47.65	2	11,964	0.02%
2023/02/02	1	50.30	1	51.39	49.60	0	11,797	0.00%
2023/02/01	2	48.75	1	49.75	48.40	1	11,384	0.01%
2023/01/31	15	48.98	12	48.60	49.40	3	11,123	0.03%
2023/01/30	10	46.17	13	47.29	48.85	-3	10,565	-0.03%
2023/01/17	5	44.37	27.1	44.96	44.45	-22.1	10,143	-0.22%
2023/01/16	4	41.91	2	42.08	42.10	2	9,662	0.02%
2023/01/13	7	42.45	6	42.13	42.00	1	9,590	0.01%
2023/01/12	3	42.32	1	42.35	42.50	2	9,425	0.02%
2023/01/11	35	43.52	38	42.66	42.30	-3	9,065	-0.03%
2023/01/10	1	43.55	6	44.58	44.85	-5	8,348	-0.06%
2023/01/09	2	40.50	25	40.23	40.80	-23	8,206	-0.28%
2023/01/06	1	39.50	1	39.25	39.50	0	8,114	0.00%
2023/01/05	27	39.98	0	0.00	39.60	27	8,046	0.34%
2023/01/04	6	41.62	3	41.43	41.65	3	7,904	0.04%
2023/01/03	1	41.35	1	41.70	41.60	0	7,805	0.00%
2022/12/29	1	40.10	1	40.05	39.95	0	7,708	0.00%
2022/12/28	1	40.60	1	41.20	40.70	0	7,677	0.00%
2022/12/27	1	42.55	1	42.30	41.80	0	7,597	0.00%
2022/12/26	1	42.85	0	0.00	42.25	1	7,521	0.01%
2022/12/23	2	41.90	0	0.00	41.60	2	7,400	0.03%
2022/12/22	13	43.77	11	43.24	43.10	2	7,244	0.03%
2022/12/15	2	54.00	0	0.00	54.00	2	7,117	0.03%
2022/12/14	0	0.00	2	52.45	54.70	-2	7,095	-0.03%
2022/12/13	1	51.80	1	51.50	51.70	0	7,041	0.00%
2022/12/12	1	51.60	12	51.38	52.00	-11	7,009	-0.16%
2022/12/07	4	50.25	2	48.70	49.20	2	7,066	0.03%
2022/12/06	5	51.56	1	52.20	52.80	4	6,959	0.06%
2022/12/05	8	52.66	3	52.93	53.00	5	6,922	0.07%
2022/12/02	6	53.07	7	51.81	51.20	-1	6,501	-0.02%
2022/12/01	11	47.93	15	49.91	51.30	-4	5,283	-0.08%
2022/11/30	6	44.85	5	45.97	46.65	1	4,347	0.02%
2022/11/29	3	41.23	7	40.89	42.45	-4	3,858	-0.10%
2022/11/28	2	37.28	6	38.60	38.60	-4	3,050	-0.13%
2022/11/24	0	0.00	2	35.70	35.60	-2	2,940	-0.07%
2022/11/22	5	36.80	0	0.00	36.00	5	2,943	0.17%
2022/11/21	0	0.00	1	36.60	36.80	-1	2,890	-0.03%
2022/11/18	1	35.40	0	0.00	35.95	1	2,836	0.04%
2022/11/17	0	0.00	1	34.85	34.35	-1	2,771	-0.04%
2022/11/11	4	35.59	3	34.08	33.90	1	2,893	0.03%
2022/11/10	0	0.00	1	34.50	34.30	-1	2,877	-0.03%
2022/11/09	0	0.00	3	34.17	33.50	-3	2,864	-0.10%
2022/11/08	0	0.00	1	35.15	33.90	-1	2,922	-0.03%
2022/11/07	0	0.00	3	33.38	33.35	-3	2,959	-0.10%
2022/11/02	0	0.00	3	31.02	31.60	-3	3,204	-0.09%
2022/10/31	0	0.00	1	29.30	29.30	-1	3,344	-0.03%
2022/10/26	5	28.96	5	29.11	29.25	0	3,447	0.00%
2022/10/19	1	32.10	0	0.00	31.50	1	3,641	0.03%
2022/10/18	7	32.22	7	32.44	32.35	0	3,721	0.00%
2022/10/17	0	0.00	1	32.35	32.40	-1	3,742	-0.03%
2022/10/14	1	31.85	0	0.00	31.45	1	3,761	0.03%
2022/10/13	4	31.23	1	31.45	30.35	3	3,764	0.08%
2022/10/12	2	33.53	1	33.95	33.20	1	3,764	0.03%
2022/10/11	0	0.00	1	33.30	33.00	-1	3,802	-0.03%
2022/10/07	1	35.95	0	0.00	36.00	1	3,851	0.03%
2022/10/06	0	0.00	4	35.86	36.20	-4	3,962	-0.10%
2022/10/05	5	35.92	2	36.33	36.00	3	4,061	0.07%
2022/10/04	0	0.00	3	34.78	34.85	-3	4,130	-0.07%
2022/09/30	1	33.85	0	0.00	34.10	1	4,300	0.02%
2022/09/28	3	34.52	1	33.65	33.55	2	4,408	0.05%
2022/09/27	2	37.00	0	0.00	37.25	2	4,521	0.04%
2022/09/26	0	0.00	3.3	36.06	35.90	-3.3	4,622	-0.07%
2022/09/23	8	39.23	0	0.00	37.55	8	4,669	0.17%
2022/09/22	0	0.00	1	40.00	40.20	-1	4,665	-0.02%
2022/09/20	5	38.80	0	0.00	38.80	5	4,621	0.11%
2022/09/19	0	0.00	1	37.00	37.00	-1	4,579	-0.02%
2022/09/16	2	39.50	0	0.00	38.55	2	4,541	0.04%
2022/09/15	0	0.00	1	40.00	39.90	-1	4,487	-0.02%
2022/09/14	0	0.00	2	37.30	38.70	-2	4,368	-0.05%
2022/09/12	2	38.70	0	0.00	39.00	2	4,261	0.05%
2022/09/07	0	0.00	2	34.15	34.10	-2	4,083	-0.05%
2022/09/06	4	34.06	2	33.63	33.65	2	4,059	0.05%
2022/09/05	2	36.68	0	0.00	34.60	2	4,000	0.05%
2022/08/30	0	0.00	1	38.55	38.80	-1	3,784	-0.03%
2022/08/29	2	38.08	3	38.20	38.00	-1	3,757	-0.03%
2022/08/26	3	40.55	6	39.50	39.35	-3	3,727	-0.08%
2022/08/25	0	0.00	1.2	40.16	41.15	-1.2	3,665	-0.03%
2022/08/24	4	38.60	4	38.55	38.60	0	3,583	0.00%
2022/08/23	0.2	37.95	0	0.00	38.85	0.2	3,557	0.01%
2022/08/22	5	39.49	6	39.27	39.05	-1	3,516	-0.03%
2022/08/19	0	0.00	1.2	39.53	39.90	-1.2	3,461	-0.03%
2022/08/18	0	0.00	3.2	36.56	37.65	-3.2	3,335	-0.10%
2022/08/17	0	0.00	1.8	37.39	37.55	-1.8	3,289	-0.05%
2022/08/16	0.2	37.80	2	37.60	37.20	-1.8	3,242	-0.06%
2022/08/15	7	35.85	2	37.58	38.00	5	3,211	0.16%
2022/08/12	2	35.40	6	36.65	36.05	-4	3,136	-0.13%
2022/08/11	3	36.08	0	0.00	36.05	3	3,052	0.10%
2022/08/10	5	35.59	5	34.50	35.00	0	2,947	0.00%
2022/08/09	9	32.94	2	33.05	35.05	7	2,803	0.25%
2022/08/08	2	31.65	2	33.63	33.70	0	2,654	0.00%
2022/08/04	0	0.00	1	28.05	27.90	-1	2,438	-0.04%
2022/08/02	1	28.30	5	28.70	28.50	-4	2,340	-0.17%
2022/07/29	1.5	29.92	0	0.00	30.05	1.5	2,279	0.07%
2022/07/28	3	28.50	0	0.00	28.50	3	2,211	0.14%
2022/07/26	1	30.50	1	29.45	29.45	0	2,130	0.00%
2022/07/25	1	28.65	5	28.90	30.40	-4	2,028	-0.20%
2022/07/22	0	0.00	13	28.02	27.65	-13	1,935	-0.67%
2022/07/21	5	27.60	1	28.15	28.10	4	1,903	0.21%
2022/07/20	11	27.73	0	0.00	27.10	11	1,863	0.59%
2022/07/18	0	0.00	0.2	28.50	28.00	-0.2	1,802	-0.01%
2022/07/15	0	0.00	9	26.29	26.25	-9	1,754	-0.51%
2022/07/14	5	28.30	0	0.00	28.15	5	1,684	0.30%
2022/07/13	2	28.20	0	0.00	29.50	2	1,568	0.13%
2022/07/12	0	0.00	10	28.32	29.00	-10	1,442	-0.69%
2022/07/11	0.8	27.19	2	26.35	27.00	-1.2	1,328	-0.09%
2022/07/08	0	0.00	1	26.70	27.00	-1	1,262	-0.08%
2022/07/07	0	0.00	3	24.90	25.85	-3	1,126	-0.27%
2022/07/06	4.2	24.91	1	24.85	23.50	3.2	1,055	0.30%
2022/07/05	10.2	25.81	5	26.00	25.85	5.2	972	0.53%
2022/07/04	12	25.25	6	25.84	25.85	6	808	0.74%
2022/07/01	1	22.60	0	0.00	23.50	1	680	0.15%
2022/06/30	1	22.45	11	22.51	22.60	-10	560	-1.78%
2022/06/29	0	0.00	2	20.48	20.60	-2	431	-0.46%
2022/05/23	2	20.23	2	20.08	19.95	0	353	0.00%
2022/05/20	1	19.75	0	0.00	19.75	1	325	0.31%
2022/05/19	0	0.00	1	19.10	19.10	-1	317	-0.31%
2022/05/18	1	19.45	0	0.00	19.45	1	318	0.31%
2022/05/13	1	18.70	0	0.00	18.60	1	296	0.34%
2022/02/18	0	0.00	2	18.00	18.05	-2	697	-0.29%
2022/02/10	0	0.00	1	18.35	18.35	-1	765	-0.13%
2022/01/13	0	18.40	0	0.00	18.25	0	781	0.00%
2022/01/04	2	20.25	5	20.50	19.90	-3	755	-0.40%
2021/12/16	0	0.00	7	18.60	18.65	-7	616	-1.14%
2021/12/06	0	0.00	1	18.65	19.00	-1	513	-0.19%
2021/11/23	5	19.80	0	0.00	19.15	5	508	0.98%
2021/11/18	1	19.80	0	0.00	19.70	1	435	0.23%
2021/11/16	1	19.60	0	0.00	19.60	1	318	0.31%
2021/10/29	0	0.00	4	17.80	17.60	-4	287	-1.39%
2021/09/02	0	0.00	10	18.25	18.15	-10	763	-1.31%
2021/08/30	0	0.00	1	18.25	18.10	-1	768	-0.13%
2021/08/27	0	0.00	6	18.40	18.15	-6	775	-0.77%
2021/08/26	0	0.00	2	18.45	18.35	-2	795	-0.25%
2021/08/20	0	0.00	1	17.70	17.60	-1	917	-0.11%
2021/08/11	1	18.00	0	0.00	17.90	1	955	0.10%
2021/08/03	0	0.00	4	19.75	20.05	-4	1,060	-0.38%
2021/07/27	3	20.60	0	0.00	20.30	3	1,021	0.29%
2021/07/15	0	0.00	3	19.30	19.40	-3	1,237	-0.24%
2021/07/14	5	19.70	0	0.00	19.50	5	1,241	0.40%
2021/06/10	0	0.00	3	19.00	19.05	-3	1,605	-0.19%
2021/05/24	0	0.00	2	18.75	18.75	-2	1,681	-0.12%
2021/05/17	2	15.65	0	0.00	15.60	2	1,738	0.12%
2021/05/12	1	17.30	0	0.00	17.30	1	1,686	0.06%
2021/05/11	1	19.70	0	0.00	19.10	1	1,660	0.06%
2021/05/05	3	21.10	0	0.00	20.60	3	1,630	0.18%
2021/05/03	2	22.45	0	0.00	21.80	2	1,607	0.12%
2021/04/27	2	24.15	0	0.00	24.20	2	1,594	0.13%
2021/04/21	4	23.98	0	0.00	24.25	4	1,399	0.29%
2021/04/14	1	24.20	1	25.70	25.70	0	1,256	0.00%
2021/04/13	0	0.00	2	25.55	25.90	-2	1,261	-0.16%
2021/04/09	0	0.00	2	25.85	25.95	-2	1,216	-0.16%
2021/04/08	7	25.30	5	25.30	25.50	2	1,149	0.17%
2021/04/06	0	0.00	1	25.00	25.25	-1	1,131	-0.09%
2021/04/01	1	25.50	11	25.31	25.25	-10	1,108	-0.90%
2021/03/26	5	23.35	0	0.00	23.30	5	979	0.51%
2021/03/18	5	24.20	0	0.00	24.25	5	971	0.51%
2021/03/17	1	24.00	0	0.00	24.15	1	975	0.10%
2021/03/12	1	23.50	0	0.00	24.00	1	1,021	0.10%
2021/03/10	3	23.73	3	23.77	24.50	0	996	0.00%
2021/02/24	0	0.00	11	24.00	23.50	-11	1,290	-0.85%
2021/02/22	1	24.05	2	24.30	24.65	-1	1,356	-0.07%
2021/02/17	2	22.65	0	0.00	22.70	2	1,392	0.14%
2021/02/02	0	0.00	1	22.05	22.30	-1	1,436	-0.07%
2021/01/20	1	23.40	0	0.00	22.35	1	1,622	0.06%
2021/01/19	10	24.15	0	0.00	24.00	10	1,611	0.62%
2021/01/15	0	0.00	10	23.70	23.70	-10	1,616	-0.62%
2021/01/14	10	25.10	0	0.00	24.95	10	1,610	0.62%
2020/12/24	0	0.00	1	26.30	26.20	-1	1,717	-0.06%
2020/12/16	0	0.00	5	26.40	26.70	-5	1,890	-0.26%
2020/12/10	0	0.00	1	27.05	27.10	-1	2,064	-0.05%
2020/12/09	5	28.25	0	0.00	27.80	5	2,183	0.23%
2020/12/08	1	28.10	0	0.00	28.05	1	2,223	0.04%
2020/12/07	2	28.13	0	0.00	28.15	2	2,292	0.09%
2020/12/03	13	30.32	19	30.23	29.30	-6	2,294	-0.26%
2020/11/27	0	0.00	2	28.98	28.80	-2	2,428	-0.08%
2020/11/25	1	28.65	6	28.16	28.30	-5	2,427	-0.21%
2020/11/24	15	28.67	2	28.80	28.15	13	2,414	0.54%
2020/11/23	2	28.53	2	28.45	28.50	0	2,420	0.00%
2020/11/19	4	28.19	5	28.23	28.20	-1	2,408	-0.04%
2020/11/18	11	28.13	0	0.00	28.35	11	2,416	0.46%
2020/11/17	5	27.76	0	0.00	28.15	5	2,480	0.20%
2020/11/13	5	26.90	0	0.00	26.80	5	2,597	0.19%
2020/11/11	0	26.40	0	0.00	26.60	0	2,772	0.00%
2020/11/09	0	27.75	0	0.00	27.10	0	3,255	0.00%
2020/11/06	10	26.40	10	26.50	26.35	0	3,287	0.00%
2020/11/05	0	27.00	0	0.00	25.25	0	3,218	0.00%
2020/11/04	0	26.20	0	0.00	25.40	0	3,234	0.00%
2020/10/23	1	26.75	0	0.00	26.75	1	3,601	0.03%
2020/10/20	1	27.15	0	0.00	26.70	1	4,326	0.02%
2020/10/08	1	27.80	1	27.50	27.30	0	4,665	0.00%
2020/10/05	0	0.00	2	27.10	26.90	-2	4,842	-0.04%
2020/09/30	2	27.10	0	0.00	26.80	2	4,936	0.04%
2020/09/25	3	27.50	0	0.00	26.25	3	5,952	0.05%
2020/09/22	0	0.00	9	28.25	28.25	-9	6,990	-0.13%
2020/09/18	3	29.90	0	0.00	29.80	3	7,109	0.04%
2020/09/17	5	30.00	0	0.00	29.95	5	7,144	0.07%
2020/09/16	1	29.90	0	0.00	29.90	1	7,134	0.01%
2020/09/15	2	31.25	0	0.00	30.65	2	7,208	0.03%
2020/09/14	6	31.66	5	31.33	30.70	1	7,299	0.01%
2020/09/10	2.3	29.87	0	0.00	29.80	2.3	7,122	0.03%
2020/09/09	15	29.93	15	29.39	29.30	0	7,078	0.00%
2020/09/08	0	0.00	4	28.89	28.80	-4	7,074	-0.06%
2020/09/03	1	30.10	2	30.30	30.10	-1	7,016	-0.01%
2020/09/02	8	30.31	7	30.46	31.10	1	6,930	0.01%
2020/08/31	0	0.00	1	27.90	27.95	-1	6,787	-0.01%
2020/08/28	0	0.00	3	27.50	27.45	-3	6,820	-0.04%
2020/08/24	0.5	27.70	0	0.00	27.45	0.5	6,819	0.01%
2020/08/20	12	26.50	18	26.04	25.80	-6	6,782	-0.09%
2020/08/19	7	30.61	0	0.00	28.60	7	6,700	0.10%
2020/08/18	1	31.55	6	30.70	30.85	-5	6,735	-0.07%
2020/08/17	50	32.78	53	32.32	31.55	-3	6,751	-0.04%
2020/08/14	7	32.30	5	31.78	31.80	2	6,747	0.03%
2020/08/13	28	31.89	26	31.81	33.05	2	6,606	0.03%
2020/08/12	16	28.95	1	30.10	30.10	15	6,279	0.24%
2020/08/11	0	0.00	14	27.26	27.40	-14	6,228	-0.22%
2020/08/10	2	28.70	0	0.00	27.75	2	6,268	0.03%
2020/08/07	9	28.06	1	28.20	28.20	8	6,290	0.13%
2020/08/06	1	28.20	1	28.55	28.20	0	6,313	0.00%
2020/08/05	0	0.00	2	29.45	29.15	-2	6,412	-0.03%
2020/08/04	0	0.00	6	28.80	28.85	-6	6,458	-0.09%
2020/08/03	1	28.15	1	28.20	28.20	0	6,424	0.00%
2020/07/30	0	0.00	1	27.70	27.75	-1	6,375	-0.02%
2020/07/29	2	27.08	4	26.29	27.30	-2	6,357	-0.03%
2020/07/28	10	27.83	6	26.87	26.60	4	6,282	0.06%
2020/07/27	5	30.48	10	29.99	28.85	-5	6,184	-0.08%
2020/07/24	10	33.30	5	32.40	31.80	5	6,070	0.08%
2020/07/23	2	30.98	2	31.28	31.20	0	5,660	0.00%
2020/07/22	4	32.14	2	31.80	31.75	2	5,608	0.04%
2020/07/20	5	29.75	0	0.00	30.20	5	5,490	0.09%
2020/07/17	0	0.00	2	29.30	29.25	-2	5,456	-0.04%
2020/07/15	0	0.00	3	30.52	29.55	-3	5,381	-0.06%
2020/07/14	0	0.00	1	32.00	30.75	-1	5,345	-0.02%
2020/07/13	2	31.40	0	0.00	31.50	2	5,304	0.04%
2020/07/10	0	0.00	1	32.00	31.50	-1	5,255	-0.02%
2020/07/09	1	36.80	4	34.95	34.00	-3	5,149	-0.06%
2020/07/08	1	34.80	22	34.82	35.25	-21	5,049	-0.42%
2020/07/07	130	35.19	120	34.95	35.35	10	4,966	0.20%	大買/大賣/
2020/07/06	4	34.76	8	34.69	35.30	-4	4,304	-0.09%
2020/07/03	20	30.46	10	31.25	32.10	10	4,067	0.25%
2020/07/02	8	28.47	9	28.97	29.20	-1	3,614	-0.03%
2020/07/01	12	25.82	12	26.01	26.55	0	3,275	0.00%
2020/06/30	2	24.30	2	24.53	24.25	0	2,928	0.00%
2020/06/22	3	23.40	0	0.00	23.45	3	2,670	0.11%
2020/06/19	0	0.00	2	24.13	24.35	-2	2,548	-0.08%
2020/06/17	2	22.50	0	0.00	22.10	2	2,350	0.09%
2020/06/15	9	22.03	0	0.00	21.30	9	2,314	0.39%
2020/06/10	1	22.05	9	21.82	22.35	-8	2,333	-0.34%
2020/06/09	1	22.30	3	22.75	22.05	-2	2,337	-0.09%
2020/06/08	1	22.65	0	0.00	22.65	1	2,335	0.04%
2020/06/05	8	23.93	0	0.00	23.65	8	2,302	0.35%
2020/06/04	1	24.25	7	24.05	23.85	-6	2,291	-0.26%
2020/06/02	1	23.75	0	0.00	23.35	1	2,249	0.04%
2020/06/01	0	0.00	2	23.70	23.55	-2	2,205	-0.09%
2020/05/29	2	23.50	0	0.00	23.50	2	2,185	0.09%
2020/05/25	3	24.75	0.8	24.65	24.75	2.2	2,046	0.11%
2020/05/21	0	0.00	30	22.75	23.90	-30	1,837	-1.63%
2020/05/20	10	21.25	1	22.00	21.75	9	1,726	0.52%
2020/05/19	21	21.09	5	21.17	21.05	16	1,722	0.93%
2020/05/18	0	0.00	4	21.45	20.95	-4	1,723	-0.23%
2020/05/13	10	23.52	11	23.42	23.90	-1	1,555	-0.06%
2020/05/12	9	23.59	1	23.35	23.80	8	1,517	0.53%
2020/05/11	3	22.23	1	22.30	22.40	2	1,391	0.14%
2020/05/08	0	0.00	1	20.50	20.40	-1	1,312	-0.08%
2020/05/06	1	20.05	4	19.99	19.95	-3	1,284	-0.23%
2020/05/05	1	19.75	0	0.00	19.80	1	1,278	0.08%
2020/05/04	3	19.25	2	19.20	19.40	1	1,264	0.08%
2020/04/29	5	18.36	0	0.00	18.90	5	1,251	0.40%
2020/04/28	0	0.00	1	17.50	17.45	-1	1,228	-0.08%
2020/04/27	0	0.00	2	16.30	16.70	-2	1,231	-0.16%
2020/04/24	3	16.30	0	0.00	16.10	3	1,224	0.25%
2020/04/16	0	0.00	1	15.60	15.80	-1	1,261	-0.08%
2020/04/09	0	0.00	1	15.10	14.80	-1	1,574	-0.06%
2020/04/01	0	0.00	2	12.35	12.30	-2	1,989	-0.10%
2020/03/31	2	11.35	0	0.00	11.35	2	1,992	0.10%
2020/03/18	0	0.00	1	12.30	11.65	-1	2,116	-0.05%
2020/03/12	1	17.30	0	0.00	17.30	1	2,114	0.05%
2020/03/10	0	0.00	1	19.10	19.40	-1	2,077	-0.05%
2020/03/09	1	19.50	0	0.00	19.30	1	2,079	0.05%
2020/02/25	1	19.95	0	0.00	20.40	1	2,122	0.05%
2020/02/04	0	0.00	1	20.25	21.10	-1	2,567	-0.04%
2020/02/03	1	19.40	3	19.93	19.70	-2	2,565	-0.08%
2020/01/30	1	22.35	0	0.00	22.35	1	2,811	0.04%
2020/01/17	0	0.00	5	24.80	24.70	-5	3,082	-0.16%
2020/01/15	5	25.45	1	25.35	25.35	4	3,060	0.13%
2020/01/14	8	25.59	4	25.40	25.65	4	3,036	0.13%
2020/01/10	1	24.05	0	0.00	24.15	1	2,959	0.03%
2020/01/08	1	24.95	2	25.00	24.20	-1	3,003	-0.03%
2020/01/07	13	25.92	8	25.41	25.20	5	2,965	0.17%
2020/01/06	5	25.45	3	25.77	25.50	2	2,817	0.07%
2020/01/03	0	0.00	4	25.74	25.05	-4	2,734	-0.15%
2020/01/02	6	25.58	9	25.71	25.75	-3	2,654	-0.11%
2019/12/31	55	25.06	52	25.17	25.55	3	2,553	0.12%
2019/12/24	3	23.77	0	0.00	23.25	3	2,250	0.13%
2019/12/20	0	0.00	2	23.30	23.35	-2	2,311	-0.09%
2019/12/19	1	24.10	1	23.45	23.40	0	2,438	0.00%
2019/12/11	6	24.85	4	24.90	24.00	2	2,311	0.09%
2019/12/02	0	0.00	3	24.35	23.60	-3	2,178	-0.14%
2019/11/22	0	0.00	4	24.95	24.85	-4	2,135	-0.19%
2019/11/21	1	24.85	1	24.85	24.75	0	2,131	0.00%
2019/11/20	0	0.00	1	24.85	24.80	-1	2,110	-0.05%
2019/11/19	4	25.83	0	0.00	25.50	4	2,120	0.19%
2019/11/14	0	0.00	3	24.60	24.60	-3	2,032	-0.15%
2019/11/13	4	24.49	6	24.80	25.10	-2	2,016	-0.10%
2019/11/12	2	23.80	0	0.00	23.75	2	1,958	0.10%
2019/11/08	5	24.40	0	0.00	24.95	5	1,925	0.26%
2019/11/06	1	25.55	0	0.00	25.15	1	1,866	0.05%
2019/11/04	0	0.00	4	27.88	27.60	-4	1,767	-0.23%
2019/11/01	2	27.35	3	25.60	27.45	-1	1,654	-0.06%
2019/10/30	0	0.00	4	26.01	26.40	-4	1,532	-0.26%
2019/10/29	7	26.26	13	25.76	25.85	-6	1,464	-0.41%
2019/10/28	10	24.62	11	24.98	25.95	-1	1,234	-0.08%
2019/10/25	16	23.62	7	23.75	23.60	9	1,054	0.85%
2019/10/22	0	0.00	1	23.05	22.55	-1	940	-0.11%
2019/10/21	1	22.65	0	0.00	22.70	1	948	0.11%
2019/10/18	0	0.00	1	22.60	22.60	-1	947	-0.11%
2019/10/17	2	23.00	0	0.00	23.10	2	928	0.22%
2019/10/04	0	0.00	6	22.35	22.55	-6	854	-0.70%
2019/10/02	0	0.00	6	22.63	22.60	-6	843	-0.71%
2019/09/27	3	22.10	1	21.75	21.65	2	832	0.24%
2019/09/26	1	22.65	8	22.83	22.30	-7	833	-0.84%
2019/09/25	9	22.81	17	22.83	22.30	-8	787	-1.02%
2019/09/24	32	22.01	25	22.26	22.75	7	705	0.99%
2019/09/23	2	20.65	2	20.70	20.70	0	570	0.00%
2019/09/19	2	20.18	0	0.00	20.25	2	567	0.35%
2019/09/17	2	20.00	0	0.00	20.05	2	586	0.34%
2019/09/16	4	20.26	0	0.00	20.20	4	588	0.68%
2019/09/12	3	20.45	0	0.00	20.55	3	594	0.50%
2019/08/23	0	0.00	2	21.30	20.70	-2	624	-0.32%
2019/08/22	16	20.90	4	21.08	21.25	12	619	1.94%
2019/08/15	0	0.00	2	19.68	19.90	-2	588	-0.34%
2019/08/14	0	0.00	2	19.85	19.85	-2	596	-0.34%
2019/08/05	1	19.40	0	0.00	19.55	1	601	0.17%
2019/07/31	2	21.20	0	0.00	21.15	2	602	0.33%
2019/07/30	1	21.60	0	0.00	21.40	1	600	0.17%
2019/07/25	0	0.00	5	23.00	22.85	-5	586	-0.85%
2019/07/10	5	22.75	5	22.95	22.15	0	602	0.00%
2019/07/08	5	22.70	0	0.00	22.25	5	614	0.81%
2019/07/05	2	22.88	2	23.15	22.70	0	606	0.00%
2019/06/27	0	0.00	5	21.50	21.10	-5	590	-0.85%
2019/06/21	5	21.00	5	21.50	20.95	0	609	0.00%
2019/06/20	5	21.30	5	21.55	21.30	0	633	0.00%
2019/06/19	5	21.30	0	0.00	21.20	5	658	0.76%
2019/06/17	5	21.40	5	21.60	21.20	0	710	0.00%
2019/06/14	5	21.45	6	21.73	21.75	-1	698	-0.14%
2019/04/15	1	25.60	0	0.00	25.40	1	1,551	0.06%
2019/04/09	3	26.30	0	0.00	26.10	3	1,669	0.18%
2019/04/08	4	27.15	0	0.00	27.30	4	1,658	0.24%
2019/03/28	0	0.00	1	26.15	26.15	-1	1,694	-0.06%
2019/03/27	2	25.90	0	0.00	25.85	2	1,688	0.12%
2019/03/21	0	0.00	2	28.60	27.65	-2	1,621	-0.12%
2019/03/18	0	0.00	1	28.35	27.80	-1	1,586	-0.06%
2019/03/13	0	0.00	1	27.05	27.45	-1	1,604	-0.06%
2019/03/12	1	27.70	0	0.00	27.20	1	1,647	0.06%
2019/03/08	2	27.00	0	0.00	27.45	2	1,661	0.12%
2019/03/07	6	28.47	4	28.98	27.85	2	1,644	0.12%
2019/02/27	0	0.00	5	27.70	28.10	-5	1,531	-0.33%
2019/02/26	5	28.30	0	0.00	28.10	5	1,509	0.33%
2019/02/25	2	28.10	4	28.16	28.50	-2	1,456	-0.14%
2019/02/22	5	27.35	5	27.54	27.15	0	1,379	0.00%
2019/02/21	14	26.61	15	26.83	27.15	-1	1,278	-0.08%
2019/02/20	2	24.75	4	24.48	24.95	-2	1,096	-0.18%
2019/02/12	0	0.00	2	23.10	23.25	-2	1,025	-0.20%
2019/02/11	0	0.00	1	23.00	22.95	-1	1,045	-0.10%
2019/01/30	0	0.00	1	22.80	22.55	-1	1,042	-0.10%
2019/01/28	4	23.00	2	23.10	22.60	2	1,031	0.19%
2019/01/25	0	0.00	31.3	21.86	21.85	-31.3	1,010	-3.10%
2019/01/24	1	22.10	0	0.00	21.95	1	1,011	0.10%
2019/01/17	0	0.00	22	22.69	22.25	-22	1,015	-2.17%
2019/01/16	4	22.60	0	0.00	22.50	4	1,008	0.40%
2019/01/11	2	23.50	1	22.65	22.65	1	980	0.10%
2019/01/10	1	23.30	0	0.00	23.45	1	962	0.10%
2019/01/09	5	24.60	10	24.55	22.90	-5	942	-0.53%
2019/01/07	5	24.10	5	24.30	23.90	0	880	0.00%
2019/01/03	3	23.95	3	23.15	23.00	0	812	0.00%
2019/01/02	6	23.48	0	0.00	23.55	6	771	0.78%
2018/12/27	3	21.85	3	21.50	21.50	0	687	0.00%
2018/12/26	2	21.10	6	21.73	21.10	-4	679	-0.59%
2018/12/25	11	22.12	13	22.25	21.80	-2	670	-0.30%
2018/12/24	8	21.65	11	21.98	22.15	-3	633	-0.47%
2018/12/20	0	0.00	5	20.15	19.95	-5	597	-0.84%
2018/12/19	0	0.00	5	20.35	20.10	-5	593	-0.84%
2018/12/18	5	20.05	0	0.00	20.00	5	596	0.84%
2018/12/17	1	21.10	1	21.55	20.95	0	588	0.00%
2018/12/14	6	21.56	1	21.25	21.35	5	584	0.86%
2018/12/13	7	21.92	11	22.06	21.75	-4	577	-0.69%
2018/12/12	9	21.25	0	0.00	21.25	9	552	1.63%
2018/12/10	10	21.55	10	21.86	20.45	0	536	0.00%
2018/12/07	15	21.07	10	21.27	21.10	5	496	1.01%
2018/12/06	0	0.00	2	19.68	19.45	-2	466	-0.43%
2018/12/05	5	21.35	10	22.48	21.40	-5	454	-1.10%
2018/12/04	10	21.53	5	21.65	21.50	5	409	1.22%
2018/11/28	0	0.00	2	19.05	19.30	-2	370	-0.54%
2018/11/27	2	18.53	0	0.00	18.65	2	363	0.55%
2018/11/13	0	0.00	3	16.65	16.65	-3	381	-0.79%
2018/11/08	3	18.30	0	0.00	18.50	3	354	0.85%
2018/10/17	1	16.80	0	0.00	16.90	1	330	0.30%
2018/10/11	0	0.00	5	17.30	17.30	-5	391	-1.28%
2018/10/05	1	19.70	0	0.00	19.70	1	388	0.26%
2018/10/04	0	0.00	5	20.50	20.10	-5	388	-1.29%
2018/10/03	0	0.00	10	20.70	20.15	-10	392	-2.55%
2018/09/28	21	20.96	1	20.80	20.65	20	416	4.80%
2018/09/14	1	20.75	0	0.00	21.10	1	608	0.16%
2018/09/11	1	19.45	0	0.00	19.95	1	654	0.15%
2018/08/23	1	20.70	1	21.60	22.60	0	1,301	0.00%
2018/08/06	1	25.50	0	0.00	25.15	1	1,339	0.07%
2018/07/26	0	0.00	1	26.00	25.80	-1	1,367	-0.07%
2018/07/24	0	0.00	0.1	26.05	26.05	-0.1	1,367	-0.01%
2018/07/20	0	0.00	1	26.70	26.55	-1	1,380	-0.07%
2018/07/19	0	0.00	1	26.55	26.65	-1	1,375	-0.07%
2018/07/18	6	27.23	3	26.65	26.40	3	1,374	0.22%
2018/06/29	0	0.00	2	27.90	28.20	-2	1,264	-0.16%
2018/06/27	0	0.00	1	26.30	25.70	-1	1,234	-0.08%
2018/06/20	1	27.45	0	0.00	26.80	1	1,375	0.07%
2018/06/12	1	30.40	0	0.00	30.60	1	1,302	0.08%
2018/06/08	2	31.15	3	31.38	30.70	-1	1,223	-0.08%
2018/06/04	1	29.75	1	30.75	30.60	0	993	0.00%
2018/06/01	0	0.00	9	26.91	28.05	-9	854	-1.05%
2018/05/31	8	26.10	0	0.00	25.50	8	804	0.99%
2018/05/29	2	26.95	0	0.00	26.85	2	792	0.25%
2018/05/28	1	24.90	3	27.03	27.05	-2	769	-0.26%
2018/04/27	1	23.60	0	0.00	23.70	1	1,038	0.10%
2018/04/26	2	24.40	0	0.00	24.40	2	1,029	0.19%
2018/04/20	1	26.80	0	0.00	26.90	1	1,036	0.10%
2018/04/19	0	0.00	10	27.10	27.00	-10	1,036	-0.96%
2018/04/18	0	0.00	1	26.80	26.80	-1	1,047	-0.10%
2018/04/17	10	26.50	0	0.00	26.75	10	1,084	0.92%
2018/04/12	0	0.00	1	28.65	28.70	-1	1,097	-0.09%
2018/04/10	0	0.00	1	28.05	27.65	-1	1,098	-0.09%
2018/03/29	1	30.00	0	0.00	29.95	1	1,310	0.08%
2018/03/28	1	30.70	0.6	30.60	30.80	0.4	1,362	0.03%
2018/03/23	0	0.00	1	28.10	27.70	-1	1,478	-0.07%
2018/03/22	0.6	28.95	1	29.30	28.95	-0.4	1,480	-0.03%
2018/03/09	1	29.95	4	30.45	29.80	-3	1,887	-0.16%
2018/03/06	0	0.00	1	28.85	28.70	-1	2,586	-0.04%
2018/03/05	1	29.10	0	0.00	28.70	1	2,714	0.04%
2018/03/01	0	0.00	1	29.50	29.20	-1	2,912	-0.03%
2018/02/27	1	29.95	0	0.00	29.70	1	2,961	0.03%
2018/02/26	0	0.00	1	29.80	29.50	-1	2,958	-0.03%
2018/02/22	6	29.50	7	29.96	29.60	-1	2,953	-0.03%
2018/02/12	1	29.15	0	0.00	29.05	1	2,932	0.03%
2018/02/09	1	29.00	4	28.70	28.85	-3	2,928	-0.10%
2018/02/08	5	31.23	6	31.12	31.10	-1	2,912	-0.03%
2018/02/07	0	0.00	2	32.00	30.70	-2	2,908	-0.07%
2018/02/06	2	30.75	0	0.00	30.65	2	2,903	0.07%
2018/02/05	2	34.35	2	34.03	33.95	0	2,875	0.00%
2018/02/02	5	34.98	1	35.00	34.90	4	2,883	0.14%
2018/02/01	6	36.21	0	0.00	36.05	6	2,876	0.21%
2018/01/26	0	0.00	1	35.50	35.15	-1	2,757	-0.04%
2018/01/25	1	35.20	0	0.00	35.05	1	2,736	0.04%
2018/01/24	0	0.00	3	34.20	34.10	-3	2,698	-0.11%
2018/01/22	3	32.60	0	0.00	32.70	3	2,691	0.11%
2018/01/18	0	0.00	1	33.60	33.25	-1	2,687	-0.04%
2018/01/17	6	33.68	7	33.49	33.45	-1	2,684	-0.04%
2018/01/16	3	33.50	7	34.06	33.75	-4	2,679	-0.15%
2018/01/15	0	0.00	1	33.25	33.05	-1	2,665	-0.04%
2018/01/11	6	31.75	10	32.72	33.65	-4	2,656	-0.15%
2018/01/10	6	33.20	9	32.79	32.65	-3	2,618	-0.11%
2018/01/08	6	34.31	6	34.72	34.35	0	2,614	0.00%
2018/01/05	10	35.03	0	0.00	34.90	10	2,605	0.38%
2018/01/04	0	0.00	1	34.70	35.10	-1	2,596	-0.04%
2018/01/03	5	34.50	0	0.00	34.15	5	2,574	0.19%