華星光 (4979)-元大-忠孝券商分點個股進出

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
207.5
漲跌
▲13.5
漲幅
+6.96%
成交量
50,407張
產業
上櫃通信網路類股
409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-忠孝券商分點個股進出

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-忠孝券商分點個股進出
元大-忠孝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
2024/12/03	66	203.92	69	205.24	207.50	-3	23,665	-0.01%
2024/12/02	21.5	193.81	61.1	195.88	194.00	-39.6	22,895	-0.17%
2024/11/29	10	181.20	147.2	182.17	185.00	-137.2	21,864	-0.63%	大賣/鉅額交易
2024/11/28	2.2	170.90	11.7	172.41	173.00	-9.6	21,366	-0.04%
2024/11/27	70.7	171.56	39.1	169.94	169.00	31.7	20,997	0.15%
2024/11/26	107	169.44	25.2	166.54	169.00	81.8	20,364	0.40%	大買/
2024/11/25	5	161.20	248	166.60	168.00	-243	19,799	-1.23%	大賣/鉅額交易
2024/11/22	138.3	153.06	13	152.42	153.00	125.3	19,469	0.64%	大買/鉅額交易
2024/11/21	24	150.06	14	151.50	153.00	10	19,420	0.05%
2024/11/20	13	148.08	12.1	148.01	148.00	0.9	19,356	0.00%
2024/11/19	4	143.25	5	144.50	147.50	-1	19,472	-0.01%
2024/11/18	10.1	141.60	11	142.50	141.00	-0.9	19,553	0.00%
2024/11/15	71	148.19	72	147.56	146.00	-1	19,574	-0.01%
2024/11/14	14	153.93	6	155.00	152.00	8	19,410	0.04%
2024/11/13	35.2	152.08	25	156.04	149.50	10.2	19,192	0.05%
2024/11/12	8	157.56	14	155.32	157.50	-6	18,911	-0.03%
2024/11/11	8	159.50	4.4	158.23	157.50	3.7	18,964	0.02%
2024/11/08	53.2	160.09	62	157.16	159.00	-8.9	18,684	-0.05%
2024/11/07	9	151.00	5	152.60	150.00	4	18,117	0.02%
2024/11/06	5	151.50	13	149.15	151.50	-8	17,935	-0.04%
2024/11/05	9	147.00	13	147.88	147.00	-4	17,804	-0.02%
2024/11/04	2	144.25	12.1	145.45	147.50	-10.1	17,688	-0.06%
2024/11/01	4	141.63	12	137.75	142.50	-8	17,533	-0.05%
2024/10/30	4.1	140.24	5	140.00	139.50	-1	17,470	-0.01%
2024/10/29	17	140.12	15	139.80	141.00	2	17,387	0.01%
2024/10/28	18	141.81	18	141.36	142.50	0	17,240	0.00%
2024/10/25	9	142.22	11	143.50	142.00	-2	17,127	-0.01%
2024/10/24	95.3	143.49	91	145.12	143.00	4.3	17,102	0.03%
2024/10/23	37.1	149.77	41	147.62	151.00	-3.9	16,932	-0.02%
2024/10/22	27.1	146.50	31	147.69	145.50	-4	16,736	-0.02%
2024/10/21	29	143.88	24	144.75	143.50	5	16,512	0.03%
2024/10/18	109.3	142.76	98.1	149.27	145.00	11.2	16,332	0.07%	大買/
2024/10/17	19	154.00	22	154.09	154.00	-3	15,905	-0.02%
2024/10/16	29.5	154.42	19	154.92	154.50	10.5	15,738	0.07%
2024/10/15	34.2	160.82	17	162.24	156.50	17.2	15,472	0.11%
2024/10/14	51	157.09	64.2	153.01	158.00	-13.2	14,676	-0.09%
2024/10/11	50	154.93	44	154.48	154.00	6	14,277	0.04%
2024/10/09	13	157.15	19	157.37	154.00	-6	13,921	-0.04%
2024/10/08	43.1	152.60	31	153.29	151.50	12.1	13,472	0.09%
2024/10/07	20.1	158.90	23	155.15	156.00	-3	13,112	-0.02%
2024/10/04	47.1	154.61	54.3	155.65	155.00	-7.3	12,652	-0.06%
2024/10/01	18.3	151.53	29.1	151.61	154.50	-10.8	12,026	-0.09%
2024/09/30	3	143.17	6	144.00	144.50	-3	11,235	-0.03%
2024/09/27	42	146.76	32	150.94	142.00	10	11,001	0.09%
2024/09/26	6	147.17	16	146.88	150.00	-10	9,963	-0.10%
2024/09/25	60	142.71	60	144.00	142.00	0	9,515	0.00%
2024/09/24	21	141.62	17	141.50	141.50	4	9,069	0.04%
2024/09/23	61	145.64	56	147.43	141.00	5	8,767	0.06%
2024/09/20	47	142.10	42	141.75	141.50	5	8,212	0.06%
2024/09/19	12	139.25	17.2	142.09	144.50	-5.2	7,931	-0.06%
2024/09/18	10	134.85	20.1	135.00	135.50	-10.1	7,478	-0.13%
2024/09/16	12	128.75	13	128.85	128.00	-1	6,933	-0.01%
2024/09/13	30	132.13	20	132.10	132.50	10	6,859	0.15%
2024/09/12	8	121.13	10.1	122.91	129.00	-2.1	6,422	-0.03%
2024/09/11	15.1	118.63	14	120.57	117.50	1.1	6,146	0.02%
2024/09/10	26	121.46	26	119.67	117.50	0	5,789	0.00%
2024/09/09	0	0.00	6	113.50	113.50	-6	5,352	-0.11%
2024/09/06	2	104.75	4	106.50	103.50	-2	5,273	-0.04%
2024/09/05	8	108.93	6	107.50	106.00	2	5,440	0.04%
2024/09/04	3.1	104.54	6	106.25	106.00	-3	5,549	-0.05%
2024/09/03	8	113.38	0	0.00	110.50	8	5,539	0.14%
2024/09/02	17	117.15	9.5	117.00	116.00	7.5	5,551	0.14%
2024/08/30	10.5	114.47	8	114.88	116.50	2.5	5,469	0.05%
2024/08/29	6.1	115.42	2.3	113.70	115.00	3.8	5,358	0.07%
2024/08/28	6.3	114.18	16	114.91	115.00	-9.7	5,370	-0.18%
2024/08/27	11	111.95	8.2	112.69	111.50	2.9	5,390	0.05%
2024/08/26	9.2	112.28	8	114.38	111.00	1.2	5,345	0.02%
2024/08/23	5	114.60	6	114.92	115.00	-1	5,424	-0.02%
2024/08/22	11	113.91	7	114.64	114.00	4	5,471	0.07%
2024/08/21	6	116.92	14	116.11	114.00	-8	5,659	-0.14%
2024/08/20	15	112.97	11	112.05	111.50	4	5,825	0.07%
2024/08/19	0	0.00	6	108.83	112.00	-6	6,035	-0.10%
2024/08/16	1	102.00	6	102.00	102.00	-5	6,072	-0.08%
2024/08/14	1	98.50	0	0.00	97.30	1	5,952	0.02%
2024/08/13	5	99.88	1	97.00	96.90	4	5,883	0.07%
2024/08/12	0	0.00	9.1	99.06	100.00	-9.1	5,681	-0.16%
2024/08/09	7	93.49	0	0.00	91.00	7	5,620	0.12%
2024/08/08	1	94.80	6	94.72	93.00	-5	5,500	-0.09%
2024/08/07	1	89.70	7	86.97	89.70	-6	5,447	-0.11%
2024/08/06	5	82.44	2	81.10	81.60	3	5,423	0.06%
2024/08/02	3	99.67	0	0.00	99.30	3	5,544	0.05%
2024/08/01	0	0.00	6	106.25	105.50	-6	5,542	-0.11%
2024/07/31	0	0.00	1	106.00	104.00	-1	5,560	-0.02%
2024/07/30	3	103.00	8	100.18	103.50	-5	5,555	-0.09%
2024/07/29	4	104.01	2	107.00	103.00	2	5,518	0.04%
2024/07/26	3	108.00	0	0.00	108.50	3	5,504	0.05%
2024/07/23	7	114.86	1	118.00	113.00	6	5,525	0.11%
2024/07/22	7	118.79	1	125.00	116.00	6	5,528	0.11%
2024/07/19	1	126.00	1	128.00	126.00	0	5,531	0.00%
2024/07/18	1	128.00	0	0.00	128.00	1	5,522	0.02%
2024/07/17	4	132.25	12	133.25	132.50	-8	5,522	-0.14%
2024/07/16	3	127.00	0	0.00	127.50	3	5,463	0.05%
2024/07/15	2	126.00	1	130.00	126.00	1	5,521	0.02%
2024/07/12	1	128.50	1	131.50	128.50	0	5,616	0.00%
2024/07/11	12	132.27	0	0.00	133.50	12	5,675	0.21%
2024/07/10	5	134.40	10	134.85	132.50	-5	5,736	-0.09%
2024/07/09	1	129.00	20	127.70	129.00	-19	5,611	-0.34%
2024/07/08	1	125.50	0	0.00	125.50	1	5,582	0.02%
2024/07/05	5	129.20	10	127.50	128.50	-5	5,590	-0.09%
2024/07/04	6	125.50	0	0.00	124.00	6	5,609	0.11%
2024/07/03	3	126.17	4	128.63	125.50	-1	5,588	-0.02%
2024/07/02	1	127.50	8	126.63	127.50	-7	5,578	-0.13%
2024/07/01	7	126.50	7	127.00	126.50	0	5,585	0.00%
2024/06/28	7	126.50	8.1	125.27	126.50	-1.1	5,609	-0.02%
2024/06/27	15	124.03	14	125.00	123.50	1	5,653	0.02%
2024/06/26	26	126.35	21	127.00	125.50	5	5,675	0.09%
2024/06/25	9	126.00	9.2	125.85	126.00	-0.2	5,709	0.00%
2024/06/24	14.6	128.68	4	125.25	126.50	10.6	5,848	0.18%
2024/06/21	4	136.75	4	137.50	136.00	0	5,955	0.00%
2024/06/20	7	137.57	8	135.94	138.50	-1	5,966	-0.02%
2024/06/19	16	136.84	11.1	139.56	135.50	4.9	5,941	0.08%
2024/06/18	13	141.96	11	144.36	140.50	2	5,906	0.03%
2024/06/17	17	139.74	10	139.10	139.50	7	5,849	0.12%
2024/06/14	23	143.11	19	146.13	142.50	4	5,803	0.07%
2024/06/13	6	145.50	4	143.50	146.00	2	5,682	0.04%
2024/06/12	7	147.36	9	146.00	145.00	-2	5,682	-0.04%
2024/06/11	30	145.50	17	144.15	141.00	13	5,536	0.23%
2024/06/07	12	139.63	1	136.00	136.00	11	5,495	0.20%
2024/06/06	1	138.00	2	138.50	138.00	-1	5,504	-0.02%
2024/06/05	2	134.50	0	0.00	133.50	2	5,504	0.04%
2024/06/04	4	136.88	1	137.50	136.00	3	5,653	0.05%
2024/06/03	5	137.50	8	138.13	139.00	-3	5,778	-0.05%
2024/05/31	10.3	137.22	6	135.17	131.50	4.3	5,711	0.08%
2024/05/30	9	143.28	3	142.33	141.50	6	5,633	0.11%
2024/05/29	14	145.36	708	143.17	145.50	-694	5,749	-12.07%	大賣/鉅額交易
2024/05/28	3	149.00	0	0.00	148.00	3	5,636	0.05%
2024/05/27	717	150.24	22	150.91	149.00	695	5,556	12.51%	大買/鉅額交易
2024/05/24	13	140.81	9	139.50	139.50	4	5,604	0.07%
2024/05/23	3	135.83	65.3	142.57	143.50	-62.3	5,415	-1.15%
2024/05/22	4	128.38	21	128.64	130.50	-17	5,258	-0.32%
2024/05/17	2	119.25	3	120.17	119.50	-1	6,082	-0.02%
2024/05/16	2.1	122.94	0	0.00	120.00	2.1	6,280	0.03%
2024/05/15	1.3	121.98	0.1	122.50	123.00	1.2	6,356	0.02%
2024/05/14	2	121.50	0	0.00	122.00	2	6,451	0.03%
2024/05/13	2	121.50	2	120.50	121.50	0	6,478	0.00%
2024/05/10	4.2	121.50	4.1	122.75	120.50	0.1	6,533	0.00%
2024/05/09	6.1	125.84	2	125.75	124.00	4.1	6,567	0.06%
2024/05/08	20.1	124.26	27	124.41	125.50	-6.9	6,492	-0.11%
2024/05/06	3	119.50	0	0.00	118.00	3	6,449	0.05%
2024/05/03	0	0.00	2	120.50	120.00	-2	6,445	-0.03%
2024/05/02	2	118.50	0	0.00	118.00	2	6,453	0.03%
2024/04/30	3	121.33	23	121.02	121.50	-20	6,500	-0.31%
2024/04/29	0.1	118.00	0	0.00	120.00	0.1	6,604	0.00%
2024/04/26	20.1	116.75	1	118.50	115.00	19.1	6,617	0.29%
2024/04/25	5	117.10	6.5	115.31	114.00	-1.5	6,690	-0.02%
2024/04/24	1.5	115.00	3	114.50	115.00	-1.5	6,937	-0.02%
2024/04/22	1	113.50	1	112.50	111.00	0	7,104	0.00%
2024/04/19	5	114.01	5	116.50	118.00	0	7,153	0.00%
2024/04/18	1	119.50	2	118.25	122.00	-1	7,281	-0.01%
2024/04/17	2	117.00	12	116.50	118.50	-10	7,544	-0.13%
2024/04/16	11.1	109.55	21	108.00	108.00	-9.9	7,667	-0.13%
2024/04/15	9	121.95	0	0.00	119.50	9	7,601	0.12%
2024/04/12	1	127.00	0	0.00	126.50	1	7,661	0.01%
2024/04/11	2.2	128.00	0	0.00	126.50	2.2	7,811	0.03%
2024/04/10	0	0.00	1	132.00	131.00	-1	7,845	-0.01%
2024/04/08	1	125.50	11	124.41	123.50	-10	7,997	-0.13%
2024/04/03	17.1	127.15	17	127.94	127.00	0.1	8,132	0.00%
2024/04/02	4	130.50	4	128.50	130.50	0	8,341	0.00%
2024/04/01	0	0.00	6	125.17	129.00	-6	8,479	-0.07%
2024/03/29	2	124.75	4	123.13	124.00	-2	8,603	-0.02%
2024/03/28	2	119.01	6	122.33	122.00	-4	8,650	-0.05%
2024/03/27	17	122.23	4	121.25	120.50	13	8,756	0.15%
2024/03/26	23.8	132.57	9	132.56	130.00	14.8	8,752	0.17%
2024/03/25	3	141.00	8.1	143.63	144.00	-5.1	8,709	-0.06%
2024/03/22	6	139.33	1	138.00	139.00	5	8,783	0.06%
2024/03/21	9	138.33	15	139.10	138.00	-6	8,806	-0.07%
2024/03/20	7	143.36	1	141.50	141.00	6	8,816	0.07%
2024/03/19	3.1	149.02	2	147.00	147.00	1.1	8,862	0.01%
2024/03/15	3	147.83	19	149.39	148.50	-16	9,251	-0.17%
2024/03/14	36	149.10	34	147.75	147.50	2	9,831	0.02%
2024/03/13	116	155.80	103.1	156.60	151.50	12.9	10,057	0.13%	大買/大賣/
2024/03/12	9	154.00	20	155.25	154.50	-11	9,991	-0.11%
2024/03/11	7	151.28	96	154.53	154.50	-89	10,105	-0.88%
2024/03/08	158.2	150.48	106	149.29	148.50	52.2	10,127	0.52%	大買/大賣/
2024/03/07	152	160.91	52	159.13	155.00	100	10,062	0.99%	大買/
2024/03/06	17	158.74	14	159.18	158.00	3	10,002	0.03%
2024/03/05	32	162.00	22	162.02	162.00	10	10,160	0.10%
2024/03/04	4	165.75	162	164.24	164.50	-158	10,361	-1.52%	大賣/鉅額交易
2024/03/01	2	156.75	62	156.02	156.00	-60	10,240	-0.59%
2024/02/29	13.1	155.96	10.1	154.67	156.00	3.1	10,254	0.03%
2024/02/27	236.2	163.62	65.3	168.67	157.00	170.9	10,264	1.66%	大買/鉅額交易
2024/02/26	65.3	167.83	18	168.86	169.00	47.3	10,059	0.47%
2024/02/23	10	166.45	26	166.69	165.00	-16	9,991	-0.16%
2024/02/22	18.1	163.67	52	161.78	162.50	-33.9	10,087	-0.34%
2024/02/21	75.2	167.16	45.1	166.70	164.50	30.1	9,981	0.30%
2024/02/20	108.2	162.71	115	161.47	161.00	-6.8	9,819	-0.07%	大買/大賣/
2024/02/19	46	155.55	10	154.65	155.00	36	9,389	0.38%
2024/02/16	2	150.75	8	149.69	151.00	-6	9,275	-0.06%
2024/02/15	6	149.83	6.1	148.52	149.50	-0.1	9,195	0.00%
2024/02/05	13	144.65	11	144.45	144.50	2	9,111	0.02%
2024/02/02	20	145.40	18	147.28	145.00	2	9,144	0.02%
2024/02/01	1	146.00	5	145.30	146.00	-4	9,201	-0.04%
2024/01/31	1	145.00	4.1	144.14	144.00	-3.1	9,189	-0.03%
2024/01/30	2	143.50	2	143.00	143.50	0	9,159	0.00%
2024/01/29	2	141.50	4	141.38	141.50	-2	9,156	-0.02%
2024/01/26	2.1	140.00	2	140.50	140.00	0.1	9,187	0.00%
2024/01/25	9	141.00	7	142.71	140.00	2	9,200	0.02%
2024/01/24	26	143.50	27	145.69	143.00	-1	9,279	-0.01%
2024/01/23	22	145.84	23	144.48	145.50	-1	9,467	-0.01%
2024/01/22	3	140.50	2.1	142.29	142.50	0.9	9,501	0.01%
2024/01/19	5.2	139.60	3	138.67	139.00	2.2	9,717	0.02%
2024/01/18	33.3	138.67	75.5	141.83	138.50	-42.3	9,821	-0.43%
2024/01/17	23.1	151.02	21.1	150.31	150.00	1.9	9,799	0.02%
2024/01/16	22.1	150.42	13	149.50	149.50	9.1	10,251	0.09%
2024/01/15	3	153.50	8	152.56	151.00	-5	10,264	-0.05%
2024/01/12	14	151.68	116.2	152.01	151.00	-102.2	10,324	-0.99%	大賣/鉅額交易
2024/01/11	142	149.81	34.1	153.55	155.00	108	10,410	1.04%	大買/鉅額交易
2024/01/10	6.2	143.92	4.1	140.23	143.50	2.1	10,287	0.02%
2024/01/09	6.1	138.86	87	139.54	138.50	-80.9	10,458	-0.77%
2024/01/08	68	141.74	67	144.01	141.00	1	10,711	0.01%
2024/01/05	10.1	145.80	0	146.50	143.00	10.1	11,319	0.09%
2024/01/04	42	141.00	45	139.04	141.00	-3	11,466	-0.03%
2024/01/03	23.1	140.82	2	141.00	139.00	21.1	11,586	0.18%
2024/01/02	27	139.89	6	140.50	140.50	21	11,620	0.18%
2023/12/29	30.1	143.88	30.3	142.71	144.00	-0.2	11,662	0.00%
2023/12/28	17.1	153.72	76	148.07	146.00	-58.9	11,708	-0.50%
2023/12/27	28.1	159.22	11	162.00	157.00	17.1	11,662	0.15%
2023/12/26	33	161.47	32.1	159.74	165.00	1	11,805	0.01%
2023/12/25	12	162.29	12	163.88	162.00	0	11,891	0.00%
2023/12/22	26.2	168.53	25	170.28	168.50	1.2	12,316	0.01%
2023/12/21	15	171.73	23.3	173.73	174.00	-8.3	12,485	-0.07%
2023/12/20	3	172.33	13	171.04	172.50	-10	12,573	-0.08%
2023/12/19	23	165.52	24	161.38	167.00	-1	12,762	-0.01%
2023/12/18	39	160.97	37	160.31	161.00	2	13,028	0.02%
2023/12/15	24	163.04	17	162.00	163.00	7	13,440	0.05%
2023/12/14	44.2	166.44	38	166.08	166.50	6.2	14,011	0.04%
2023/12/13	40	165.68	55	166.97	165.50	-15	14,488	-0.10%
2023/12/12	91.1	173.21	42	170.63	169.50	49.1	14,375	0.34%
2023/12/11	95.1	185.27	36	180.63	178.50	59.1	14,695	0.40%
2023/12/08	6	177.08	24	177.13	177.50	-18	14,104	-0.13%
2023/12/07	17	171.76	15	170.43	172.00	2	13,825	0.01%
2023/12/06	24	171.96	36	171.47	172.00	-12	13,774	-0.09%
2023/12/05	16	170.84	17	171.41	174.50	-1	13,622	-0.01%
2023/12/04	26	170.60	27	170.93	170.50	-1	13,532	-0.01%
2023/12/01	17.3	170.62	11.1	169.26	171.00	6.1	13,401	0.05%
2023/11/30	17	172.62	47	171.71	174.00	-30	13,284	-0.23%
2023/11/29	8	167.88	25	167.98	167.00	-17	13,092	-0.13%
2023/11/28	6	157.83	1	160.50	158.00	5	12,814	0.04%
2023/11/27	18	158.53	14	158.04	158.50	4	12,786	0.03%
2023/11/24	4.1	161.62	2	165.00	161.00	2.1	12,997	0.02%
2023/11/22	34.3	165.60	48	164.85	165.50	-13.8	13,298	-0.10%
2023/11/21	11	169.18	24.1	171.13	170.00	-13.1	13,415	-0.10%
2023/11/20	0.1	161.50	0	0.00	158.50	0.1	13,478	0.00%
2023/11/17	15.2	161.19	20	166.50	160.00	-4.8	13,757	-0.03%
2023/11/16	2.2	168.00	0	170.50	170.00	2.2	13,955	0.02%
2023/11/15	1	171.00	30.2	174.34	171.00	-29.1	13,951	-0.21%
2023/11/14	0.2	172.00	3	176.49	176.50	-2.9	13,895	-0.02%
2023/11/13	2.1	171.21	13	171.69	174.00	-11	13,897	-0.08%
2023/11/10	6	172.92	0	0.00	172.00	6	13,881	0.04%
2023/11/09	17	172.12	7	178.14	181.50	10	13,838	0.07%
2023/11/08	2	181.75	3	182.17	185.00	-1	13,719	-0.01%
2023/11/07	20	178.90	1.1	178.91	178.00	18.9	13,695	0.14%
2023/11/06	2	172.50	41	171.10	176.00	-39	13,672	-0.29%
2023/11/03	1	174.00	0	0.00	168.50	1	13,643	0.01%
2023/11/02	1	166.49	2	165.00	168.00	-1	13,617	-0.01%
2023/11/01	3	165.17	9	162.05	166.00	-6	13,635	-0.04%
2023/10/31	48	153.85	64	156.95	153.50	-16	13,517	-0.12%
2023/10/30	23	158.70	7	158.71	160.00	16	13,589	0.12%
2023/10/27	2	156.50	5.1	156.77	156.00	-3.1	13,992	-0.02%
2023/10/26	31.1	153.80	14	153.46	152.50	17.1	14,340	0.12%
2023/10/25	34	153.12	47	154.19	152.50	-13	14,533	-0.09%
2023/10/24	20	160.03	22	159.23	158.00	-2	14,860	-0.01%
2023/10/20	58	152.34	53	150.55	152.50	5	14,326	0.03%
2023/10/19	116	155.41	75	154.19	155.50	41	14,217	0.29%	大買/
2023/10/18	2	154.00	5	153.50	156.00	-3	13,995	-0.02%
2023/10/17	77	154.16	59	156.45	152.50	18	13,801	0.13%
2023/10/16	2	156.00	14	157.29	156.50	-12	13,476	-0.09%
2023/10/13	88.1	157.31	40	154.18	151.50	48.1	13,271	0.36%
2023/10/12	37	144.20	25.4	149.60	153.00	11.6	12,622	0.09%
2023/10/11	61	140.69	41	138.99	139.50	20	12,368	0.16%
2023/10/06	7	138.79	28	139.89	138.50	-21	12,263	-0.17%
2023/10/05	57.1	139.03	66	139.17	138.50	-8.9	12,195	-0.07%
2023/10/04	2	141.00	27	140.44	141.50	-25	12,040	-0.21%
2023/10/03	46.1	137.28	43.1	138.66	137.00	3	12,275	0.02%
2023/10/02	46.1	138.86	40	141.58	138.00	6.1	12,863	0.05%
2023/09/28	25.1	143.30	24	142.73	143.00	1.1	13,267	0.01%
2023/09/27	19.1	142.24	25	142.80	144.00	-5.9	13,517	-0.04%
2023/09/26	34.1	135.66	33.2	133.34	134.50	0.9	13,603	0.01%
2023/09/25	10.2	129.56	7	130.57	133.00	3.2	13,526	0.02%
2023/09/22	3	127.50	20.1	127.50	133.00	-17.1	13,849	-0.12%
2023/09/21	27	126.28	1	125.00	125.50	26	14,184	0.18%
2023/09/20	11.1	129.09	16	129.31	131.00	-5	14,044	-0.04%
2023/09/19	91	133.94	64.6	137.13	128.00	26.4	13,901	0.19%
2023/09/18	45.1	144.70	689	144.02	142.00	-643.9	13,496	-4.77%	大賣/鉅額交易
2023/09/15	6.3	157.50	0	0.00	157.50	6.3	13,461	0.05%
2023/09/14	47.2	176.00	18	178.56	175.00	29.2	13,913	0.21%
2023/09/13	1	168.00	7	170.86	175.00	-6	13,586	-0.04%
2023/09/11	2	162.00	2	162.25	162.50	0	14,403	0.00%
2023/09/08	1	163.50	8	167.31	168.00	-7	14,773	-0.05%
2023/09/05	0	0.00	3	166.67	167.00	-3	16,290	-0.02%
2023/09/04	0	0.00	1	168.00	168.00	-1	16,634	-0.01%
2023/08/31	0	0.00	1	161.00	156.50	-1	17,584	-0.01%
2023/08/30	24	156.94	3	159.83	157.00	21	18,058	0.12%
2023/08/29	23	158.80	3	159.50	160.00	20	18,805	0.11%
2023/08/28	182	147.23	34	148.88	150.00	148	19,221	0.77%	大買/鉅額交易
2023/08/25	9	161.78	239	161.90	157.00	-230	19,358	-1.19%	大賣/鉅額交易
2023/08/24	56	171.46	41	167.77	174.00	15	19,910	0.08%
2023/08/23	50	165.72	12	166.38	166.00	38	20,112	0.19%
2023/08/22	95	165.93	36	166.99	160.00	59	20,234	0.29%
2023/08/18	2	170.00	0	0.00	159.00	2	19,897	0.01%
2023/08/16	0	0.00	9.2	160.68	167.00	-9.2	20,088	-0.05%
2023/08/09	304	149.09	0.1	146.00	148.00	303.9	20,442	1.49%	大買/鉅額交易
2023/08/08	394	147.11	2	146.50	148.00	392	20,561	1.91%	大買/鉅額交易
2023/08/07	2	149.75	2	146.50	151.00	0	20,689	0.00%
2023/08/02	28	158.21	247	164.53	155.00	-219	21,105	-1.04%	大賣/鉅額交易
2023/08/01	74	176.35	200	174.99	172.00	-126	20,906	-0.60%	大賣/鉅額交易
2023/07/31	76.1	188.35	125	194.76	179.00	-48.9	20,525	-0.24%	大賣/
2023/07/28	69	192.47	144	194.03	198.50	-75	20,047	-0.37%	大賣/
2023/07/27	223	180.13	31	183.44	180.50	192	19,880	0.97%	大買/鉅額交易
2023/07/26	1	179.00	7	179.07	179.00	-6	19,433	-0.03%
2023/07/25	2	177.50	16	177.00	177.00	-14	19,656	-0.07%
2023/07/24	4	186.25	2	185.75	187.00	2	19,780	0.01%
2023/07/21	4	167.13	0	0.00	177.50	4	19,954	0.02%
2023/07/20	0	0.00	17	164.79	169.50	-17	20,169	-0.08%
2023/07/19	2	153.00	12	153.75	154.50	-10	20,258	-0.05%
2023/07/18	17	155.38	12.1	155.01	151.50	4.9	20,636	0.02%
2023/07/17	9	168.33	5	164.86	168.00	4	20,891	0.02%
2023/07/14	23	164.72	9	168.83	171.00	14	21,644	0.06%
2023/07/13	3	155.67	15	158.97	155.50	-12	21,909	-0.05%
2023/07/12	20	141.05	4	144.25	149.00	16	21,976	0.07%
2023/07/11	32	143.53	16.2	142.78	140.00	15.8	22,120	0.07%
2023/07/10	105.1	145.81	38	143.95	135.50	67.1	22,570	0.30%	大買/
2023/07/07	80	135.51	66.1	135.58	139.50	13.9	22,534	0.06%
2023/07/06	41	127.54	47	129.02	127.00	-6	22,047	-0.03%
2023/07/05	43.1	125.70	39	125.54	125.50	4.1	21,434	0.02%
2023/07/04	21	121.12	35.2	122.82	125.50	-14.2	21,112	-0.07%
2023/07/03	19	107.21	27	110.70	114.50	-8	20,806	-0.04%
2023/06/30	40	103.47	44.3	100.24	104.50	-4.3	20,712	-0.02%
2023/06/29	146.3	98.35	10	98.53	98.70	136.3	20,341	0.67%	大買/鉅額交易
2023/06/28	2	92.70	2	97.25	97.90	0	19,893	0.00%
2023/06/27	0	0.00	31	86.51	89.00	-31	20,094	-0.15%
2023/06/26	8	89.94	4	89.80	90.10	4	19,866	0.02%
2023/06/21	10	90.70	55	90.63	92.20	-45	19,708	-0.23%
2023/06/20	51	87.31	28	88.08	88.60	23	19,208	0.12%
2023/06/19	42	89.10	5	90.68	90.70	37	18,768	0.20%
2023/06/16	65	88.24	79	89.80	92.10	-14	18,565	-0.08%
2023/06/15	62	84.47	47.1	83.49	84.80	14.9	18,196	0.08%
2023/06/14	39.1	81.89	25.2	81.26	84.30	13.9	18,049	0.08%
2023/06/13	92	78.56	23.1	79.53	79.40	68.9	17,765	0.39%
2023/06/12	262.2	76.87	45	76.27	76.50	217.2	17,286	1.26%	大買/鉅額交易
2023/06/09	172	73.90	32	76.33	76.40	140	16,832	0.83%	大買/鉅額交易
2023/06/08	167	70.24	48	69.31	69.50	119	16,464	0.72%	大買/鉅額交易
2023/06/07	60	69.25	34	68.46	70.40	26	16,277	0.16%
2023/06/06	19	64.86	14	64.11	65.50	5	15,799	0.03%
2023/06/05	50	66.14	48	65.30	65.00	2	15,654	0.01%
2023/06/02	17.1	65.12	13	64.07	64.00	4.1	15,416	0.03%
2023/06/01	36	60.49	47.5	61.68	63.30	-11.5	14,530	-0.08%
2023/05/31	10	58.12	26.4	58.67	57.60	-16.4	13,933	-0.12%
2023/05/30	63	57.48	55	57.53	57.40	8	13,599	0.06%
2023/05/29	18	53.96	37	55.95	56.50	-19	12,844	-0.15%
2023/05/26	11	50.79	94.2	51.27	51.40	-83.2	12,316	-0.68%
2023/05/25	6	47.33	2	47.05	47.05	4	12,146	0.03%
2023/05/24	11.2	47.72	20	47.93	47.65	-8.8	12,510	-0.07%
2023/05/23	12	47.41	13	47.54	47.65	-1	12,804	-0.01%
2023/05/19	4	47.38	4	45.81	46.70	0	13,280	0.00%
2023/05/18	15	45.02	0	0.00	45.20	15	13,342	0.11%
2023/05/17	4	44.85	4	44.05	44.85	0	13,401	0.00%
2023/05/16	0	0.00	2	44.08	43.90	-2	13,521	-0.01%
2023/05/15	40	43.34	9	44.60	43.45	31	13,738	0.23%
2023/05/12	26	44.91	20	45.00	44.70	6	14,432	0.04%
2023/05/11	63	45.18	105	45.76	45.10	-42	14,491	-0.29%	大賣/
2023/05/10	37	47.49	28	47.48	47.50	9	14,739	0.06%
2023/05/09	46	50.48	25.3	51.01	50.10	20.8	14,593	0.14%
2023/05/08	19	52.17	18	52.29	52.30	1	14,584	0.01%
2023/05/05	4	51.38	3	51.77	51.10	1	14,625	0.01%
2023/05/04	13	52.75	15	52.88	52.70	-2	14,834	-0.01%
2023/05/03	62	52.14	104	52.52	52.70	-42	14,940	-0.28%	大賣/
2023/05/02	13	51.74	27	51.44	52.00	-14	15,255	-0.09%
2023/04/28	246	51.22	126	51.13	50.80	120	15,519	0.77%	大買/大賣/鉅額交易
2023/04/27	12	49.11	9	49.10	49.30	3	15,715	0.02%
2023/04/26	10.1	48.57	4	47.69	49.10	6.1	15,602	0.04%
2023/04/25	12	47.97	35	47.98	47.55	-23	15,561	-0.15%
2023/04/24	29	51.02	19	51.08	50.80	10	15,651	0.06%
2023/04/21	42	51.99	216	52.26	51.00	-174	16,233	-1.07%	大賣/鉅額交易
2023/04/20	23	58.20	9.1	57.25	56.10	13.9	15,952	0.09%
2023/04/19	93.8	61.82	116	61.28	60.00	-22.2	15,709	-0.14%	大賣/
2023/04/18	0	0.00	43	58.39	59.20	-43	14,989	-0.29%
2023/04/17	155	54.47	24	54.29	53.90	131	14,833	0.88%	大買/鉅額交易
2023/04/14	45	52.70	44	53.15	52.70	1	14,809	0.01%
2023/04/13	135	54.90	127	52.59	53.10	8	14,713	0.05%	大買/大賣/
2023/04/12	32.2	52.49	81	52.48	52.50	-48.9	14,240	-0.34%
2023/04/11	16	52.31	15	51.99	52.20	1	13,914	0.01%
2023/04/10	13	51.21	12	50.88	51.40	1	13,711	0.01%
2023/04/07	186	51.55	42	50.95	50.80	144	13,678	1.05%	大買/鉅額交易
2023/04/06	20	52.19	21	51.92	51.90	-1	13,603	-0.01%
2023/03/31	23	51.52	23	51.40	51.50	0	13,485	0.00%
2023/03/30	12.1	50.72	15	51.46	50.70	-2.9	13,582	-0.02%
2023/03/29	13	51.05	13	49.28	51.10	0	13,391	0.00%
2023/03/28	37	50.70	39	49.66	48.50	-2	13,112	-0.02%
2023/03/27	15	48.18	22	47.97	48.05	-7	12,701	-0.06%
2023/03/24	17	47.43	25	47.22	47.50	-8	12,630	-0.06%
2023/03/23	3	46.07	7	46.54	45.95	-4	12,567	-0.03%
2023/03/22	11	46.11	20	46.12	46.35	-9	12,608	-0.07%
2023/03/21	22	45.54	12	45.98	45.45	10	12,623	0.08%
2023/03/20	20	45.49	28	44.88	45.80	-8	12,591	-0.06%
2023/03/17	15	43.17	7	44.35	43.10	8	12,405	0.06%
2023/03/16	1	44.25	3	46.13	44.15	-2	12,317	-0.02%
2023/03/14	15	47.02	10.2	47.10	47.00	4.9	12,440	0.04%
2023/03/13	5	47.15	0	0.00	47.10	5	12,889	0.04%
2023/03/10	21	48.02	20	49.96	48.20	1	14,009	0.01%
2023/03/09	20	51.60	10	52.40	50.60	10	14,839	0.07%
2023/03/08	10	51.80	18	51.28	51.80	-8	15,272	-0.05%
2023/03/07	14	50.88	16	50.37	50.90	-2	15,925	-0.01%
2023/03/06	4	49.10	9	49.15	49.10	-5	15,791	-0.03%
2023/03/03	10	48.48	4	48.55	48.25	6	15,673	0.04%
2023/03/02	4	48.16	4	48.06	48.20	0	15,631	0.00%
2023/03/01	10	47.35	112	47.78	47.35	-102	15,591	-0.65%	大賣/鉅額交易
2023/02/24	23	47.78	11	48.67	47.60	12	15,639	0.08%
2023/02/23	113	48.48	3	47.97	48.00	110	15,656	0.70%	大買/鉅額交易
2023/02/22	13	48.91	30	48.80	48.70	-17	15,445	-0.11%
2023/02/21	7	54.91	5	54.54	54.10	2	15,113	0.01%
2023/02/20	15	54.47	26	53.20	55.00	-11	14,783	-0.07%
2023/02/17	16	51.33	11	51.93	51.30	5	14,276	0.04%
2023/02/16	20	52.20	21	51.22	52.20	-1	14,087	-0.01%
2023/02/15	22	50.40	23	50.01	50.40	-1	13,916	-0.01%
2023/02/14	25	49.89	23	50.78	49.70	2	13,857	0.01%
2023/02/13	31	50.76	29	51.11	50.70	2	13,710	0.01%
2023/02/10	36	53.13	47	52.18	51.50	-11	13,452	-0.08%
2023/02/09	2	49.15	7	49.54	50.70	-5	12,702	-0.04%
2023/02/08	43	51.33	48	50.34	49.10	-5	12,586	-0.04%
2023/02/07	8	48.91	5	49.36	49.40	3	12,211	0.02%
2023/02/06	13	48.92	5	48.84	48.55	8	12,110	0.07%
2023/02/03	51	48.39	20	47.90	47.65	31	11,964	0.26%
2023/02/02	31	50.59	26	49.38	49.60	5	11,797	0.04%
2023/02/01	7	49.19	21	49.01	48.40	-14	11,384	-0.12%
2023/01/31	47	49.15	50	48.75	49.40	-3	11,123	-0.03%
2023/01/30	26	47.28	82	47.73	48.85	-56	10,565	-0.53%
2023/01/17	35	44.93	28.5	43.86	44.45	6.5	10,143	0.06%
2023/01/16	28	42.08	29	42.06	42.10	-1	9,662	-0.01%
2023/01/13	27.7	42.06	32	42.17	42.00	-4.4	9,590	-0.05%
2023/01/12	10	42.50	16	42.14	42.50	-6	9,425	-0.06%
2023/01/11	24	43.00	9	42.69	42.30	15	9,065	0.17%
2023/01/10	1	43.55	4	44.64	44.85	-3	8,348	-0.04%
2023/01/09	14	40.80	14	40.13	40.80	0	8,206	0.00%
2023/01/06	13	39.34	1	39.70	39.50	12	8,114	0.15%
2023/01/05	1	41.65	2	40.65	39.60	-1	8,046	-0.01%
2023/01/04	12	41.92	4	41.66	41.65	8	7,904	0.10%
2023/01/03	3	40.50	1	40.95	41.60	2	7,805	0.03%
2022/12/30	9	39.86	4	40.35	39.80	5	7,719	0.06%
2022/12/29	20	39.87	14	40.88	39.95	6	7,708	0.08%
2022/12/28	15	40.58	0	0.00	40.70	15	7,677	0.20%
2022/12/27	22	41.80	22	42.32	41.80	0	7,597	0.00%
2022/12/26	0	0.00	5	42.50	42.25	-5	7,521	-0.07%
2022/12/23	5	41.65	0	0.00	41.60	5	7,400	0.07%
2022/12/22	25	43.59	0.1	43.32	43.10	24.9	7,244	0.34%
2022/12/21	4	47.10	0	0.00	47.85	4	7,004	0.06%
2022/12/20	10	48.00	0	0.00	46.80	10	6,985	0.14%
2022/12/19	5	48.50	0	0.00	49.50	5	7,022	0.07%
2022/12/16	0	0.00	2	52.05	51.00	-2	7,104	-0.03%
2022/12/14	3	53.40	1	53.30	54.70	2	7,095	0.03%
2022/12/13	1	52.80	0	0.00	51.70	1	7,041	0.01%
2022/12/12	0	0.00	1	53.00	52.00	-1	7,009	-0.01%
2022/12/07	0.1	48.50	2	48.73	49.20	-1.9	7,066	-0.03%
2022/12/06	0	0.00	8	52.53	52.80	-8	6,959	-0.11%
2022/12/05	16	52.58	50	52.92	53.00	-34	6,922	-0.49%
2022/12/02	108	51.89	91	50.89	51.20	17	6,501	0.26%	大買/
2022/12/01	19	48.83	81	50.42	51.30	-62	5,283	-1.17%
2022/11/30	2	43.68	75	46.33	46.65	-73	4,347	-1.68%
2022/11/29	3	40.65	110	41.66	42.45	-107	3,858	-2.77%	大賣/鉅額交易
2022/11/28	23	37.30	53	38.57	38.60	-30	3,050	-0.98%
2022/11/23	18	36.25	18	36.23	36.25	0	2,940	0.00%
2022/11/22	13	36.14	11	36.81	36.00	2	2,943	0.07%
2022/11/21	0	0.00	35	36.82	36.80	-35	2,890	-1.21%
2022/11/18	0	0.00	15	35.68	35.95	-15	2,836	-0.53%
2022/11/17	0	0.00	15	34.84	34.35	-15	2,771	-0.54%
2022/11/10	3	34.67	13	34.43	34.30	-10	2,877	-0.35%
2022/11/09	6	33.97	6	34.48	33.50	0	2,864	0.00%
2022/11/08	13	34.18	23	34.71	33.90	-10	2,922	-0.34%
2022/11/07	12	33.33	5	33.95	33.35	7	2,959	0.24%
2022/11/04	0	0.00	1	33.70	32.55	-1	3,025	-0.03%
2022/11/03	0	0.00	5	32.30	32.15	-5	3,096	-0.16%
2022/11/02	1	30.25	25	31.49	31.60	-24	3,204	-0.75%
2022/10/31	5	29.15	0	0.00	29.30	5	3,344	0.15%
2022/10/28	11	29.29	0	0.00	28.70	11	3,381	0.33%
2022/10/27	0	0.00	1	30.20	30.20	-1	3,427	-0.03%
2022/10/26	1	28.50	0	0.00	29.25	1	3,447	0.03%
2022/10/25	2	29.60	0	0.00	29.40	2	3,460	0.06%
2022/10/21	17	29.73	0	0.00	29.30	17	3,527	0.48%
2022/10/20	20	30.63	0	0.00	30.65	20	3,557	0.56%
2022/10/19	11	31.76	0	0.00	31.50	11	3,641	0.30%
2022/10/13	35	30.81	0	0.00	30.35	35	3,764	0.93%
2022/10/11	30	33.03	0	0.00	33.00	30	3,802	0.79%
2022/10/05	0	0.00	1	36.00	36.00	-1	4,061	-0.02%
2022/10/04	0	0.00	3	34.33	34.85	-3	4,130	-0.07%
2022/10/03	11	33.41	0	0.00	33.25	11	4,175	0.26%
2022/09/30	5	34.07	0	0.00	34.10	5	4,300	0.12%
2022/09/29	21	34.11	0	0.00	33.55	21	4,352	0.48%
2022/09/28	6	33.85	20	33.55	33.55	-14	4,408	-0.32%
2022/09/27	10	35.05	0	0.00	37.25	10	4,521	0.22%
2022/09/26	60	36.13	1	36.50	35.90	59	4,622	1.28%
2022/09/23	7.1	37.76	5	40.95	37.55	2.1	4,669	0.04%
2022/09/22	0	0.00	25	39.99	40.20	-25	4,665	-0.54%
2022/09/21	0.1	38.60	5	38.90	38.85	-5	4,648	-0.11%
2022/09/20	0	0.00	17	38.75	38.80	-17	4,621	-0.37%
2022/09/19	15.1	37.18	0	0.00	37.00	15.1	4,579	0.33%
2022/09/16	2.2	38.61	1	38.55	38.55	1.2	4,541	0.03%
2022/09/15	1.6	39.94	21	39.95	39.90	-19.4	4,487	-0.43%
2022/09/14	0	0.00	2	36.90	38.70	-2	4,368	-0.05%
2022/09/13	5	38.47	0	0.00	38.25	5	4,320	0.12%
2022/09/12	15	39.01	4	39.18	39.00	11	4,261	0.26%
2022/09/08	0	0.00	2	36.00	36.45	-2	4,179	-0.05%
2022/09/07	0	0.00	2	34.15	34.10	-2	4,083	-0.05%
2022/09/06	24	33.80	0	34.25	33.65	24	4,059	0.59%
2022/09/05	64	36.41	2	39.98	34.60	62	4,000	1.55%
2022/09/02	0	0.00	5	37.10	37.90	-5	3,869	-0.13%
2022/09/01	16	37.67	0	0.00	37.65	16	3,844	0.42%
2022/08/31	10	38.63	0	0.00	39.00	10	3,813	0.26%
2022/08/30	0	0.00	1	38.65	38.80	-1	3,784	-0.03%
2022/08/29	15	37.84	4	37.75	38.00	11	3,757	0.29%
2022/08/26	6	39.90	0	0.00	39.35	6	3,727	0.16%
2022/08/25	0	0.00	14	40.49	41.15	-14	3,665	-0.38%
2022/08/24	5	38.31	2	38.60	38.60	3	3,583	0.08%
2022/08/23	0	0.00	10	37.95	38.85	-10	3,557	-0.28%
2022/08/22	2	39.20	9	40.25	39.05	-7	3,516	-0.20%
2022/08/19	15	38.87	14	39.09	39.90	1	3,461	0.03%
2022/08/18	8	36.76	1	36.20	37.65	7	3,335	0.21%
2022/08/17	2	37.55	1	37.50	37.55	1	3,289	0.03%
2022/08/16	8	37.35	6	37.45	37.20	2	3,242	0.06%
2022/08/15	0	0.00	14	37.72	38.00	-14	3,211	-0.44%
2022/08/12	41	35.93	1	36.90	36.05	40	3,136	1.28%
2022/08/11	1	36.20	0	0.00	36.05	1	3,052	0.03%
2022/08/10	7	35.05	3	35.65	35.00	4	2,947	0.14%
2022/08/09	2	34.25	33	33.57	35.05	-31	2,803	-1.11%
2022/08/08	17	32.12	40	32.72	33.70	-23	2,654	-0.87%
2022/08/05	0	0.00	12	30.65	30.65	-12	2,488	-0.48%
2022/08/04	9	27.73	4	26.93	27.90	5	2,438	0.21%
2022/08/03	23	27.09	2	27.30	26.60	21	2,392	0.88%
2022/08/02	2	28.40	0	0.00	28.50	2	2,340	0.09%
2022/07/29	1	29.70	17	29.54	30.05	-16	2,279	-0.70%
2022/07/28	0	0.00	17	28.23	28.50	-17	2,211	-0.77%
2022/07/27	27	29.03	1	29.10	29.15	26	2,179	1.19%
2022/07/26	26	29.34	32	29.80	29.45	-6	2,130	-0.28%
2022/07/25	31	28.98	10	29.95	30.40	21	2,028	1.04%
2022/07/22	0	0.00	21	27.87	27.65	-21	1,935	-1.09%
2022/07/21	14	27.60	0	0.00	28.10	14	1,903	0.74%
2022/07/20	10	27.43	0	0.00	27.10	10	1,863	0.54%
2022/07/19	15	27.25	2	27.48	27.50	13	1,835	0.71%
2022/07/18	6	26.77	3	27.20	28.00	3	1,802	0.17%
2022/07/15	4	26.80	0	0.00	26.25	4	1,754	0.23%
2022/07/14	19	27.12	2	27.33	28.15	17	1,684	1.01%
2022/07/13	14	28.72	25	28.57	29.50	-11	1,568	-0.70%
2022/07/12	30	27.89	5	28.73	29.00	25	1,442	1.73%
2022/07/11	3	27.00	6	27.20	27.00	-3	1,328	-0.23%
2022/07/08	19	27.17	0	0.00	27.00	19	1,262	1.50%
2022/07/07	0	0.00	4	25.55	25.85	-4	1,126	-0.36%
2022/07/06	0	0.00	2	23.65	23.50	-2	1,055	-0.19%
2022/07/05	4	25.30	5	25.45	25.85	-1	972	-0.10%
2022/07/04	5	24.53	2	25.85	25.85	3	808	0.37%
2022/06/29	0	0.00	1	20.50	20.60	-1	431	-0.23%
2022/05/17	0	0.00	2	19.45	19.45	-2	316	-0.63%
2022/04/22	0	0.00	2	19.30	19.30	-2	265	-0.75%
2022/04/21	0	0.00	4	19.29	19.40	-4	260	-1.54%
2022/03/30	0	0.00	1	18.50	18.45	-1	399	-0.25%
2022/02/18	6	17.99	0	0.00	18.05	6	697	0.86%
2022/01/03	1	19.75	1	19.95	19.85	0	717	0.00%
2021/12/30	1	19.85	2	20.05	20.10	-1	710	-0.14%
2021/12/29	1	19.70	0	0.00	19.85	1	691	0.14%
2021/12/28	13	20.05	13	19.80	19.85	0	664	0.00%
2021/12/10	0	0.00	86	19.05	18.70	-86	614	-14.01%
2021/12/08	0	0.00	0.7	18.95	19.15	-0.7	521	-0.14%
2021/12/06	0	0.00	7	18.90	19.00	-7	513	-1.36%
2021/12/02	1	18.35	11	18.63	18.35	-10	512	-1.95%
2021/12/01	0	0.00	1	18.75	18.60	-1	511	-0.20%
2021/11/30	0	0.00	1	18.70	18.70	-1	526	-0.19%
2021/11/26	1	18.40	1	19.10	18.15	0	522	0.00%
2021/11/23	3	19.07	0	0.00	19.15	3	508	0.59%
2021/11/22	1	20.10	2	19.70	19.65	-1	470	-0.21%
2021/11/19	0	0.00	10	19.20	19.20	-10	440	-2.27%
2021/11/18	0	0.00	1	19.50	19.70	-1	435	-0.23%
2021/11/17	10	19.75	0	0.00	19.95	10	408	2.45%
2021/11/16	0	0.00	1	18.25	19.60	-1	318	-0.31%
2021/11/12	0	0.00	1	17.90	17.80	-1	261	-0.38%
2021/11/11	0	0.00	4	17.69	17.65	-4	261	-1.53%
2021/11/08	0	0.00	2	17.60	17.60	-2	259	-0.77%
2021/11/01	3	17.80	0	0.00	17.65	3	276	1.08%
2021/10/29	1	17.60	0	0.00	17.60	1	287	0.35%
2021/10/27	0	0.00	4	17.83	17.70	-4	363	-1.10%
2021/10/25	2	17.15	0	0.00	17.25	2	363	0.55%
2021/10/18	0	0.00	2	16.38	16.10	-2	514	-0.39%
2021/10/15	2	16.40	2	16.40	16.30	0	521	0.00%
2021/10/14	5	16.15	5	16.16	16.20	0	527	0.00%
2021/10/13	1	16.20	0	0.00	16.30	1	538	0.19%
2021/10/12	1	16.50	27	16.43	16.30	-26	553	-4.70%
2021/10/07	0	0.00	4	16.58	16.70	-4	624	-0.64%
2021/10/05	1	16.30	4	16.34	17.05	-3	651	-0.46%
2021/10/04	0	0.00	1	16.80	16.70	-1	654	-0.15%
2021/09/29	0	0.00	1	18.05	17.95	-1	661	-0.15%
2021/09/28	0	0.00	1	18.20	18.25	-1	668	-0.15%
2021/09/27	1	18.00	0	0.00	17.95	1	667	0.15%
2021/09/24	1	17.60	0	0.00	17.55	1	669	0.15%
2021/09/08	1	16.85	0	0.00	16.85	1	727	0.14%
2021/09/07	0	0.00	11	17.60	17.40	-11	768	-1.43%
2021/09/06	10	18.40	0	0.00	17.75	10	774	1.29%
2021/09/03	0	0.00	1	18.30	18.35	-1	774	-0.13%
2021/08/31	2	17.80	0	0.00	17.80	2	763	0.26%
2021/08/30	0	0.00	1	18.10	18.10	-1	768	-0.13%
2021/08/26	1	18.65	0	0.00	18.35	1	795	0.13%
2021/08/19	2	17.70	0	0.00	17.55	2	920	0.22%
2021/08/18	1	18.15	0	0.00	18.40	1	920	0.11%
2021/08/13	2	17.95	0	0.00	17.95	2	942	0.21%
2021/08/11	5	18.33	0	0.00	17.90	5	955	0.52%
2021/08/10	0	0.00	15	18.75	18.75	-15	970	-1.55%
2021/08/06	0	0.00	2	19.45	19.35	-2	997	-0.20%
2021/07/28	24	19.31	10	19.40	19.30	14	1,014	1.38%
2021/07/27	1	20.70	9	20.50	20.30	-8	1,021	-0.78%
2021/07/26	1	20.55	0	0.00	21.05	1	1,021	0.10%
2021/07/21	0	0.00	10	19.17	19.05	-10	1,086	-0.92%
2021/07/16	7	19.76	0	0.00	19.55	7	1,156	0.61%
2021/07/14	1	19.70	6	19.56	19.50	-5	1,241	-0.40%
2021/06/28	9	19.57	4	19.53	19.40	5	1,574	0.32%
2021/06/23	8	19.33	3	19.28	19.30	5	1,596	0.31%
2021/06/18	8	19.82	3	19.80	19.70	5	1,621	0.31%
2021/06/16	2	19.40	2	21.10	20.70	0	1,615	0.00%
2021/06/11	7	19.01	2	19.03	18.90	5	1,602	0.31%
2021/06/10	2	19.00	1	19.00	19.05	1	1,605	0.06%
2021/06/09	2	18.83	0	0.00	18.55	2	1,617	0.12%
2021/06/08	3	18.58	0	0.00	18.50	3	1,660	0.18%
2021/06/07	1	18.40	0	0.00	18.35	1	1,718	0.06%
2021/05/31	0	0.00	1.1	20.11	19.45	-1.1	1,675	-0.07%
2021/05/27	2	19.20	0	0.00	19.30	2	1,680	0.12%
2021/05/26	7	19.19	0	0.00	19.10	7	1,681	0.42%
2021/05/25	38	19.09	0	0.00	19.15	38	1,681	2.26%
2021/05/24	22	18.40	0	0.00	18.75	22	1,681	1.31%
2021/05/21	23	17.90	0	0.00	18.00	23	1,678	1.37%
2021/05/20	19	17.36	0	0.00	17.15	19	1,728	1.10%
2021/05/19	10	17.50	0	0.00	17.75	10	1,733	0.58%
2021/05/11	2	19.20	0	0.00	19.10	2	1,660	0.12%
2021/05/06	1	20.45	1	20.20	20.20	0	1,636	0.00%
2021/05/04	0	0.00	1	20.55	20.45	-1	1,627	-0.06%
2021/05/03	0	0.00	1	22.50	21.80	-1	1,607	-0.06%
2021/04/29	1	22.90	0	0.00	22.90	1	1,598	0.06%
2021/04/28	0	0.00	12	23.68	23.30	-12	1,599	-0.75%
2021/04/27	15	23.87	15	23.25	24.20	0	1,594	0.00%
2021/04/26	13	23.10	14	23.24	23.10	-1	1,457	-0.07%
2021/04/23	15	23.10	6	22.80	23.10	9	1,457	0.62%
2021/04/20	0	0.00	2	23.60	24.25	-2	1,312	-0.15%
2021/04/13	1	25.50	0	0.00	25.90	1	1,261	0.08%
2021/04/12	3	26.30	4	26.30	26.05	-1	1,247	-0.08%
2021/04/09	2	25.90	0	0.00	25.95	2	1,216	0.16%
2021/04/08	0	0.00	8	25.29	25.50	-8	1,149	-0.70%
2021/04/06	0	0.00	1	25.20	25.25	-1	1,131	-0.09%
2021/04/01	3	25.03	22	25.32	25.25	-19	1,108	-1.71%
2021/03/23	0	0.00	1	24.35	23.90	-1	971	-0.10%
2021/03/22	0	0.00	2	24.35	24.60	-2	968	-0.21%
2021/03/19	1	24.25	0	0.00	24.40	1	967	0.10%
2021/03/18	2	24.10	0	0.00	24.25	2	971	0.21%
2021/03/16	1	23.95	0	0.00	23.90	1	989	0.10%
2021/03/15	0	0.00	2	24.10	24.10	-2	1,021	-0.20%
2021/03/12	2	24.05	0	0.00	24.00	2	1,021	0.20%
2021/03/10	2	24.30	3	24.02	24.50	-1	996	-0.10%
2021/03/09	1	21.90	0	0.00	22.30	1	1,143	0.09%
2021/03/03	3	22.75	0	0.00	22.85	3	1,211	0.25%
2021/03/02	0	0.00	8	23.55	23.10	-8	1,222	-0.65%
2021/02/23	2	24.25	0	0.00	24.10	2	1,336	0.15%
2021/02/18	3	24.00	1	23.60	24.10	2	1,397	0.14%
2021/01/27	0	0.00	0.1	22.50	22.50	-0.1	1,619	-0.01%
2021/01/25	0	0.00	0	22.90	22.85	0	1,626	0.00%
2021/01/20	2	22.78	0	0.00	22.35	2	1,622	0.12%
2021/01/15	1	23.70	1	23.60	23.70	0	1,616	0.00%
2021/01/12	1	25.50	0	0.00	25.15	1	1,635	0.06%
2021/01/11	2	25.45	0	0.00	25.45	2	1,669	0.12%
2021/01/08	0	0.00	1	25.45	25.40	-1	1,676	-0.06%
2021/01/04	0	0.00	1	27.20	27.00	-1	1,680	-0.06%
2020/12/31	0	0.00	1	26.95	26.95	-1	1,715	-0.06%
2020/12/30	0	0.00	1	26.30	26.30	-1	1,696	-0.06%
2020/12/29	0	0.00	2	26.50	26.25	-2	1,706	-0.12%
2020/12/23	1	26.20	0	0.00	26.10	1	1,734	0.06%
2020/12/18	0	0.00	2	27.30	27.25	-2	1,842	-0.11%
2020/12/17	0	0.00	1	26.65	26.75	-1	1,872	-0.05%
2020/12/16	1	26.50	0	0.00	26.70	1	1,890	0.05%
2020/12/15	0	0.00	1	26.55	26.15	-1	1,910	-0.05%
2020/12/14	6	26.85	0	0.00	26.60	6	1,941	0.31%
2020/12/11	1	26.35	20	26.30	26.30	-19	1,985	-0.96%
2020/12/10	1	27.10	1	27.85	27.10	0	2,064	0.00%
2020/12/09	9	27.99	0	0.00	27.80	9	2,183	0.41%
2020/12/08	4	28.14	0	0.00	28.05	4	2,223	0.18%
2020/12/07	4	28.05	0	0.00	28.15	4	2,292	0.17%
2020/12/04	1	29.10	0	0.00	28.75	1	2,314	0.04%
2020/12/03	16	29.47	48	30.41	29.30	-32	2,294	-1.39%
2020/12/02	4	28.15	0	0.00	28.35	4	2,111	0.19%
2020/12/01	1	27.70	0	0.00	27.70	1	2,160	0.05%
2020/11/27	2	28.90	1	28.80	28.80	1	2,428	0.04%
2020/11/26	4	28.60	0	0.00	28.60	4	2,423	0.17%
2020/11/25	0	0.00	1	28.55	28.30	-1	2,427	-0.04%
2020/11/24	3	28.33	2	28.60	28.15	1	2,414	0.04%
2020/11/23	5	28.60	0	0.00	28.50	5	2,420	0.21%
2020/11/20	20	29.20	25	29.08	28.70	-5	2,430	-0.21%
2020/11/18	0	0.00	1	28.05	28.35	-1	2,416	-0.04%
2020/11/17	2	27.90	10	28.08	28.15	-8	2,480	-0.32%
2020/11/11	1	26.35	0	0.00	26.60	1	2,772	0.04%
2020/11/09	0	0.00	3	27.58	27.10	-3	3,255	-0.09%
2020/11/06	14	26.66	5	26.90	26.35	9	3,287	0.27%
2020/10/30	2	25.35	0	0.00	25.00	2	3,336	0.06%
2020/10/29	0	0.00	4	24.84	25.55	-4	3,388	-0.12%
2020/10/26	0	0.00	0.1	26.50	26.45	-0.1	3,504	0.00%
2020/10/22	5	27.30	0	0.00	26.70	5	3,745	0.13%
2020/10/21	2	27.10	0	0.00	26.85	2	3,899	0.05%
2020/10/19	5	26.86	5	27.32	26.50	0	4,379	0.00%
2020/10/13	1	26.00	20	25.91	26.00	-19	4,610	-0.41%
2020/10/12	1	26.20	4	26.10	26.15	-3	4,650	-0.06%
2020/10/08	7	27.59	3	27.70	27.30	4	4,665	0.09%
2020/10/07	3	27.23	1	27.55	27.25	2	4,688	0.04%
2020/10/06	0	0.00	2	27.55	27.40	-2	4,740	-0.04%
2020/10/05	2	26.75	0	0.00	26.90	2	4,842	0.04%
2020/09/25	1	26.10	2	26.25	26.25	-1	5,952	-0.02%
2020/09/24	2	27.50	1	27.80	27.35	1	6,373	0.02%
2020/09/23	12	28.64	0	0.00	28.25	12	6,663	0.18%
2020/09/22	12	28.35	3	28.48	28.25	9	6,990	0.13%
2020/09/21	21	29.65	0	0.00	29.10	21	7,095	0.30%
2020/09/18	15	29.99	0	0.00	29.80	15	7,109	0.21%
2020/09/17	2	30.23	2	30.45	29.95	0	7,144	0.00%
2020/09/16	10	30.15	0	0.00	29.90	10	7,134	0.14%
2020/09/15	3	30.65	1	31.90	30.65	2	7,208	0.03%
2020/09/14	1	30.70	8	31.06	30.70	-7	7,299	-0.10%
2020/09/11	1	30.70	0	0.00	30.25	1	7,170	0.01%
2020/09/10	2	29.45	5	30.47	29.80	-3	7,122	-0.04%
2020/09/09	0	0.00	2	29.80	29.30	-2	7,078	-0.03%
2020/09/08	3	28.88	0	0.00	28.80	3	7,074	0.04%
2020/09/07	1	28.85	3	29.80	28.85	-2	7,080	-0.03%
2020/09/04	1	28.85	11	29.01	29.95	-10	7,055	-0.14%
2020/09/03	4	29.91	3	30.17	30.10	1	7,016	0.01%
2020/09/02	2	30.95	23	29.96	31.10	-21	6,930	-0.30%
2020/09/01	0	0.00	2	28.30	28.30	-2	6,792	-0.03%
2020/08/31	0	0.00	1	27.85	27.95	-1	6,787	-0.01%
2020/08/28	4	27.63	2	27.55	27.45	2	6,820	0.03%
2020/08/27	3	27.53	1	27.75	27.40	2	6,824	0.03%
2020/08/26	2	27.90	0	0.00	28.20	2	6,834	0.03%
2020/08/25	4	27.96	0	0.00	27.70	4	6,822	0.06%
2020/08/24	8	27.46	1	27.40	27.45	7	6,819	0.10%
2020/08/21	5	26.97	6	27.13	27.75	-1	6,827	-0.01%
2020/08/20	3	26.60	0	0.00	25.80	3	6,782	0.04%
2020/08/19	3	29.38	2	30.03	28.60	1	6,700	0.01%
2020/08/18	4	30.74	0	0.00	30.85	4	6,735	0.06%
2020/08/17	7	32.04	4	31.73	31.55	3	6,751	0.04%
2020/08/14	1	31.50	2	31.95	31.80	-1	6,747	-0.01%
2020/08/13	19	31.54	22	32.29	33.05	-3	6,606	-0.05%
2020/08/12	2	28.70	22	29.10	30.10	-20	6,279	-0.32%
2020/08/11	4	27.25	0	0.00	27.40	4	6,228	0.06%
2020/08/10	4	28.03	1	28.70	27.75	3	6,268	0.05%
2020/08/07	12	28.15	1	27.85	28.20	11	6,290	0.17%
2020/08/06	6	28.93	3	29.22	28.20	3	6,313	0.05%
2020/08/05	7.3	29.13	2	29.10	29.15	5.3	6,412	0.08%
2020/08/04	0	0.00	5	28.66	28.85	-5	6,458	-0.08%
2020/08/03	2	28.03	2	28.10	28.20	0	6,424	0.00%
2020/07/31	4	28.28	6	28.43	28.35	-2	6,419	-0.03%
2020/07/30	0	0.00	2	27.83	27.75	-2	6,375	-0.03%
2020/07/29	11	26.91	2	27.40	27.30	9	6,357	0.14%
2020/07/28	16	27.16	37	26.74	26.60	-21	6,282	-0.33%
2020/07/27	25	31.14	26	30.69	28.85	-1	6,184	-0.02%
2020/07/24	70	32.64	64	32.51	31.80	6	6,070	0.10%
2020/07/23	33	32.03	3	31.78	31.20	30	5,660	0.53%
2020/07/22	14.3	32.11	13	32.09	31.75	1.3	5,608	0.02%
2020/07/21	7	30.99	8	31.16	31.75	-1	5,490	-0.02%
2020/07/20	5	28.15	5	29.21	30.20	0	5,490	0.00%
2020/07/17	3	30.15	3	29.90	29.25	0	5,456	0.00%
2020/07/16	2	30.38	3	29.82	30.55	-1	5,427	-0.02%
2020/07/15	1	29.75	8	30.47	29.55	-7	5,381	-0.13%
2020/07/14	2	31.75	0	0.00	30.75	2	5,345	0.04%
2020/07/13	5	32.17	0	0.00	31.50	5	5,304	0.09%
2020/07/10	5	31.52	0	0.00	31.50	5	5,255	0.10%
2020/07/09	9	36.22	8	34.29	34.00	1	5,149	0.02%
2020/07/08	28	34.34	22	34.88	35.25	6	5,049	0.12%
2020/07/07	31	36.71	89	36.00	35.35	-58	4,966	-1.17%
2020/07/06	7	34.33	6	34.97	35.30	1	4,304	0.02%
2020/07/03	88	30.88	28	31.07	32.10	60	4,067	1.47%
2020/07/02	11	27.75	24	28.76	29.20	-13	3,614	-0.36%
2020/07/01	9	25.66	24	26.13	26.55	-15	3,275	-0.46%
2020/06/30	10	24.15	0	0.00	24.25	10	2,928	0.34%
2020/06/29	1	23.05	0	0.00	22.95	1	2,782	0.04%
2020/06/24	1	23.45	1	23.85	23.30	0	2,747	0.00%
2020/06/22	0	0.00	1	23.30	23.45	-1	2,670	-0.04%
2020/06/19	1	24.05	4	23.68	24.35	-3	2,548	-0.12%
2020/06/17	0	0.00	3	22.63	22.10	-3	2,350	-0.13%
2020/06/15	1	22.10	1	22.15	21.30	0	2,314	0.00%
2020/06/12	23	20.29	0	0.00	21.10	23	2,282	1.01%
2020/06/11	2	21.20	0	0.00	21.10	2	2,307	0.09%
2020/06/10	2	21.85	0	0.00	22.35	2	2,333	0.09%
2020/06/09	2	22.50	10	22.20	22.05	-8	2,337	-0.34%
2020/06/08	1	22.70	60	22.75	22.65	-59	2,335	-2.53%
2020/06/05	1	23.80	0	0.00	23.65	1	2,302	0.04%
2020/06/04	4	24.14	0	0.00	23.85	4	2,291	0.17%
2020/06/03	0	0.00	2	23.45	23.55	-2	2,250	-0.09%
2020/06/02	50	24.21	0	0.00	23.35	50	2,249	2.22%
2020/06/01	21	24.02	1	23.90	23.55	20	2,205	0.91%
2020/05/29	17	23.27	30	23.28	23.50	-13	2,185	-0.59%
2020/05/28	5	24.50	15.5	23.97	23.25	-10.5	2,163	-0.49%
2020/05/25	10.5	24.36	18	23.60	24.75	-7.5	2,046	-0.37%
2020/05/21	0	0.00	3	23.23	23.90	-3	1,837	-0.16%
2020/05/19	0	0.00	1	21.30	21.05	-1	1,722	-0.06%
2020/05/15	1	22.55	2	21.85	22.45	-1	1,652	-0.06%
2020/05/14	5	22.93	36	23.32	22.50	-31	1,597	-1.94%
2020/05/13	7	23.95	0	0.00	23.90	7	1,555	0.45%
2020/05/12	68	23.15	32	23.11	23.80	36	1,517	2.37%
2020/05/11	0	0.00	2	22.40	22.40	-2	1,391	-0.14%
2020/05/05	0	0.00	3	19.80	19.80	-3	1,278	-0.23%
2020/05/04	0	0.00	10	19.30	19.40	-10	1,264	-0.79%
2020/04/30	0	0.00	1	19.35	19.15	-1	1,273	-0.08%
2020/04/29	10	18.50	4	18.55	18.90	6	1,251	0.48%
2020/04/24	3	16.22	0	0.00	16.10	3	1,224	0.25%
2020/04/08	1	14.45	0	0.00	14.45	1	1,647	0.06%
2020/04/06	0	0.00	3	12.45	12.30	-3	1,984	-0.15%
2020/03/24	1	10.60	0	0.00	10.55	1	2,119	0.05%
2020/03/20	1	11.10	0	0.00	11.35	1	2,125	0.05%
2020/03/19	1	10.50	0	0.00	10.50	1	2,126	0.05%
2020/03/12	0	0.00	203	17.31	17.30	-203	2,114	-9.60%	大賣/鉅額交易
2020/03/09	0	0.00	5	19.65	19.30	-5	2,079	-0.24%
2020/03/05	1	20.00	0	0.00	19.95	1	2,070	0.05%
2020/03/03	6	19.92	0	0.00	19.80	6	2,086	0.29%
2020/02/27	15	19.85	0	0.00	19.70	15	2,111	0.71%
2020/02/26	0	0.00	20	20.35	20.55	-20	2,114	-0.95%
2020/02/24	0	20.60	1	20.55	20.50	-1	2,139	-0.05%
2020/02/20	2	21.40	0	0.00	21.25	2	2,202	0.09%
2020/02/10	10	20.00	0	0.00	20.50	10	2,299	0.43%
2020/02/06	0	0.00	1	21.35	21.20	-1	2,381	-0.04%
2020/02/05	1	20.85	0	0.00	20.75	1	2,487	0.04%
2020/02/04	0	0.00	1	20.30	21.10	-1	2,567	-0.04%
2020/02/03	11	19.54	8	19.70	19.70	3	2,565	0.12%
2020/01/31	2	22.25	0	0.00	21.45	2	2,600	0.08%
2020/01/30	1	22.50	0	0.00	22.35	1	2,811	0.04%
2020/01/17	2	25.00	0	0.00	24.70	2	3,082	0.06%
2020/01/16	8	25.40	0	0.00	25.00	8	3,070	0.26%
2020/01/13	0	0.00	10	24.20	24.65	-10	2,964	-0.34%
2020/01/09	30	24.50	0	0.00	24.35	30	3,019	0.99%
2020/01/08	1	25.00	0	0.00	24.20	1	3,003	0.03%
2020/01/07	5	25.94	2	25.15	25.20	3	2,965	0.10%
2020/01/06	7	25.50	0	0.00	25.50	7	2,817	0.25%
2020/01/03	53	25.36	0	0.00	25.05	53	2,734	1.94%
2020/01/02	16	25.65	4	25.86	25.75	12	2,654	0.45%
2019/12/31	6	25.05	13	25.36	25.55	-7	2,553	-0.27%
2019/12/30	1	24.00	1	23.80	23.90	0	2,237	0.00%
2019/12/24	6	23.95	0	0.00	23.25	6	2,250	0.27%
2019/12/20	1	23.25	1	23.50	23.35	0	2,311	0.00%
2019/12/19	0	0.00	1	23.70	23.40	-1	2,438	-0.04%
2019/12/17	2	23.50	0	0.00	23.25	2	2,384	0.08%
2019/12/12	0	0.00	10	24.10	23.25	-10	2,349	-0.43%
2019/12/11	2	25.15	4	24.43	24.00	-2	2,311	-0.09%
2019/12/09	10	24.00	0	0.00	23.90	10	2,198	0.45%
2019/12/02	2	23.55	0	0.00	23.60	2	2,178	0.09%
2019/11/28	1	24.45	0	0.00	24.20	1	2,190	0.05%
2019/11/25	0	0.00	2	24.40	24.20	-2	2,147	-0.09%
2019/11/21	0	0.00	1	24.25	24.75	-1	2,131	-0.05%
2019/11/20	0	0.00	1	25.20	24.80	-1	2,110	-0.05%
2019/11/19	1	25.95	0	0.00	25.50	1	2,120	0.05%
2019/11/18	1	25.60	0	0.00	24.90	1	2,062	0.05%
2019/11/14	1	24.90	0	0.00	24.60	1	2,032	0.05%
2019/11/13	3	24.97	1	25.20	25.10	2	2,016	0.10%
2019/11/06	0	0.00	10	25.40	25.15	-10	1,866	-0.54%
2019/11/05	0	0.00	1	27.10	26.35	-1	1,813	-0.06%
2019/11/04	11	27.87	9	27.74	27.60	2	1,767	0.11%
2019/11/01	1	27.30	2	27.20	27.45	-1	1,654	-0.06%
2019/10/31	0	0.00	3	25.95	25.60	-3	1,565	-0.19%
2019/10/30	6	26.44	2	26.25	26.40	4	1,532	0.26%
2019/10/29	64	26.63	19	26.37	25.85	45	1,464	3.07%
2019/10/28	2	24.30	8	25.19	25.95	-6	1,234	-0.49%
2019/10/25	2	24.20	1	24.20	23.60	1	1,054	0.09%
2019/10/17	2	23.15	8	23.00	23.10	-6	928	-0.65%
2019/10/08	0	0.00	20	21.76	21.50	-20	844	-2.37%
2019/10/07	24	22.01	1	21.90	21.75	23	845	2.72%
2019/10/03	50	22.60	0	0.00	22.75	50	849	5.89%
2019/10/02	1	22.80	1	22.75	22.60	0	843	0.00%
2019/09/26	4	22.75	4	22.41	22.30	0	833	0.00%
2019/09/25	21	22.98	4	22.63	22.30	17	787	2.16%
2019/09/24	0	0.00	9	22.08	22.75	-9	705	-1.28%
2019/09/23	6	20.55	6	20.70	20.70	0	570	0.00%
2019/09/16	0	0.00	3	20.25	20.20	-3	588	-0.51%
2019/09/12	4	20.74	0	0.00	20.55	4	594	0.67%
2019/09/05	5	21.35	0	0.00	21.05	5	675	0.74%
2019/09/03	0	0.00	8	21.66	21.10	-8	674	-1.19%
2019/09/02	5	20.60	0	0.00	20.50	5	644	0.78%
2019/08/22	1	21.00	0	0.00	21.25	1	619	0.16%
2019/08/16	3	20.00	0	0.00	19.80	3	589	0.51%
2019/08/01	1	21.00	0	0.00	21.00	1	603	0.17%
2019/07/31	1	21.10	0	0.00	21.15	1	602	0.17%
2019/07/30	5	21.52	0	0.00	21.40	5	600	0.83%
2019/07/29	0.3	22.40	0	0.00	22.40	0.3	596	0.04%
2019/07/25	3	22.97	0	0.00	22.85	3	586	0.51%
2019/07/24	0.3	22.70	0	0.00	22.75	0.3	573	0.04%
2019/07/23	0.1	22.60	1	22.85	22.75	-0.9	572	-0.15%
2019/07/22	0	0.00	1	21.90	21.85	-1	558	-0.18%
2019/07/17	1	22.15	3	22.45	22.15	-2	567	-0.35%
2019/07/15	0	0.00	6	22.58	22.40	-6	576	-1.04%
2019/07/11	3	22.33	0	0.00	22.20	3	589	0.51%
2019/07/10	7	22.28	12	22.75	22.15	-5	602	-0.83%
2019/07/09	3	22.12	13	22.08	22.00	-10	611	-1.64%
2019/07/08	22	22.35	0	0.00	22.25	22	614	3.58%
2019/07/05	2	21.80	8	23.03	22.70	-6	606	-0.99%
2019/07/01	0	0.00	15	21.50	21.25	-15	584	-2.57%
2019/06/28	6	20.85	1	21.25	20.85	5	583	0.86%
2019/06/27	9	21.10	3	21.53	21.10	6	590	1.02%
2019/06/26	0	0.00	3	21.12	21.10	-3	596	-0.50%
2019/06/25	0	0.00	6	20.95	20.65	-6	601	-1.00%
2019/06/24	6	20.48	0	0.00	20.20	6	607	0.99%
2019/06/21	6	21.08	7	21.26	20.95	-1	609	-0.16%
2019/06/20	3	21.30	5	21.56	21.30	-2	633	-0.32%
2019/06/19	3	21.20	7	21.37	21.20	-4	658	-0.61%
2019/06/18	3	21.05	0	0.00	21.05	3	702	0.43%
2019/06/17	8	21.20	0	0.00	21.20	8	710	1.13%
2019/06/14	2	21.70	20	21.67	21.75	-18	698	-2.58%
2019/06/13	5	19.90	0	0.00	19.80	5	700	0.71%
2019/06/12	0	0.00	2	19.73	20.15	-2	704	-0.28%
2019/06/11	2	19.10	0	0.00	19.15	2	709	0.28%
2019/06/05	7	19.45	8	19.70	19.30	-1	737	-0.14%
2019/05/29	1	19.65	0	0.00	19.35	1	878	0.11%
2019/05/27	1	18.65	1	18.95	18.95	0	963	0.00%
2019/05/23	0	0.00	1	19.20	18.90	-1	1,137	-0.09%
2019/05/22	0	0.00	1	19.70	19.05	-1	1,322	-0.08%
2019/05/21	1	18.70	0	0.00	19.55	1	1,414	0.07%
2019/05/20	1	19.10	0	0.00	18.90	1	1,409	0.07%
2019/05/17	1	19.40	0	0.00	19.50	1	1,411	0.07%
2019/05/15	4	20.34	0	0.00	20.00	4	1,403	0.29%
2019/05/14	2	19.60	0	0.00	20.15	2	1,406	0.14%
2019/05/09	0	0.00	2	20.45	20.45	-2	1,416	-0.14%
2019/04/24	3	24.10	0	0.00	24.00	3	1,431	0.21%
2019/04/23	4	24.70	2	24.40	24.40	2	1,436	0.14%
2019/04/22	3	24.77	0	0.00	25.10	3	1,436	0.21%
2019/04/19	2	25.10	2	24.90	24.90	0	1,446	0.00%
2019/04/17	2	25.90	4	25.78	25.50	-2	1,496	-0.13%
2019/04/15	2.1	26.04	3	26.20	25.40	-0.9	1,551	-0.06%
2019/04/11	4	25.85	4	26.43	25.85	0	1,592	0.00%
2019/04/10	2	25.90	2	26.30	25.90	0	1,658	0.00%
2019/04/09	6	26.05	0	0.00	26.10	6	1,669	0.36%
2019/04/08	5	27.05	4	27.70	27.30	1	1,658	0.06%
2019/04/01	0	0.00	1	26.55	26.25	-1	1,715	-0.06%
2019/03/27	0	0.00	5	26.14	25.85	-5	1,688	-0.30%
2019/03/26	1	25.30	1	25.50	25.00	0	1,669	0.00%
2019/03/25	4	25.31	1	25.15	25.15	3	1,669	0.18%
2019/03/22	7	27.07	1	26.45	26.50	6	1,647	0.36%
2019/03/21	2	28.73	2	28.53	27.65	0	1,621	0.00%
2019/03/18	0	0.00	10	27.96	27.80	-10	1,586	-0.63%
2019/03/15	7	27.24	0	0.00	27.20	7	1,573	0.44%
2019/03/14	4	27.30	3	27.85	27.15	1	1,600	0.06%
2019/03/13	2	27.20	0	0.00	27.45	2	1,604	0.12%
2019/03/12	3	27.22	2	27.65	27.20	1	1,647	0.06%
2019/03/08	2	27.03	0	0.00	27.45	2	1,661	0.12%
2019/03/07	0	0.00	2	27.95	27.85	-2	1,644	-0.12%
2019/03/06	1	27.25	0	0.00	27.65	1	1,588	0.06%
2019/03/05	3	27.98	0	0.00	27.45	3	1,581	0.19%
2019/03/04	1	28.60	0	0.00	28.45	1	1,556	0.06%
2019/02/27	2	28.10	0	0.00	28.10	2	1,531	0.13%
2019/02/22	0	0.00	7	27.61	27.15	-7	1,379	-0.51%
2019/02/21	11	26.74	9	26.86	27.15	2	1,278	0.16%
2019/02/20	0	0.00	1	22.95	24.95	-1	1,096	-0.09%
2019/02/19	0	0.00	1	22.80	22.70	-1	1,003	-0.10%
2019/02/18	1	22.50	11	22.78	22.30	-10	1,003	-1.00%
2019/02/15	0	0.00	4	23.05	22.60	-4	999	-0.40%
2019/02/14	1	22.90	0.1	22.70	22.80	0.9	1,002	0.09%
2019/02/12	4	23.25	0	0.00	23.25	4	1,025	0.39%
2019/01/28	0	0.00	2	22.40	22.60	-2	1,031	-0.19%
2019/01/25	1	21.85	0	0.00	21.85	1	1,010	0.10%
2019/01/24	1	21.95	0	0.00	21.95	1	1,011	0.10%
2019/01/16	1	22.65	0	0.00	22.50	1	1,008	0.10%
2019/01/08	1	23.35	0	0.00	23.50	1	895	0.11%
2019/01/07	0	0.00	3	23.95	23.90	-3	880	-0.34%
2019/01/04	4	22.91	0	0.00	23.00	4	827	0.48%
2019/01/03	3	23.08	0	0.00	23.00	3	812	0.37%
2019/01/02	5	23.41	1	23.10	23.55	4	771	0.52%
2018/12/24	0	0.00	1	21.10	22.15	-1	633	-0.16%
2018/12/14	1	21.15	0	0.00	21.35	1	584	0.17%
2018/12/13	5	22.10	9	21.87	21.75	-4	577	-0.69%
2018/12/12	0	0.00	2	21.13	21.25	-2	552	-0.36%
2018/12/11	1	20.50	0	0.00	20.45	1	540	0.18%
2018/12/07	0	0.00	3	20.57	21.10	-3	496	-0.60%
2018/12/06	2	19.48	0	0.00	19.45	2	466	0.43%
2018/12/05	3	21.40	3	23.05	21.40	0	454	0.00%
2018/12/04	0	0.00	5	20.20	21.50	-5	409	-1.22%
2018/11/16	1	17.50	0	0.00	17.50	1	365	0.27%
2018/11/06	2	16.60	0	0.00	16.30	2	336	0.59%
2018/11/05	0	0.00	2	16.15	16.35	-2	340	-0.59%
2018/11/02	0	0.00	1	16.50	16.25	-1	340	-0.29%
2018/10/31	2	16.10	0	0.00	16.15	2	344	0.58%
2018/10/30	1	15.55	0	0.00	15.80	1	343	0.29%
2018/10/26	1	15.15	0	0.00	15.15	1	337	0.30%
2018/10/25	1	15.55	0	0.00	15.55	1	336	0.30%
2018/10/12	0	0.00	55	15.82	16.45	-55	349	-15.73%
2018/10/08	3	19.85	0	0.00	19.80	3	379	0.79%
2018/09/14	0	0.00	1	20.70	21.10	-1	608	-0.16%
2018/09/11	1	19.60	0	0.00	19.95	1	654	0.15%
2018/09/07	1	21.90	0	0.00	21.30	1	669	0.15%
2018/09/06	0	0.00	2	22.30	22.25	-2	684	-0.29%
2018/08/23	4	20.58	3	22.53	22.60	1	1,301	0.08%
2018/08/22	6	20.91	1	21.60	21.35	5	1,294	0.39%
2018/08/20	3	21.13	0	0.00	20.60	3	1,355	0.22%
2018/08/17	1	22.60	0	0.00	22.20	1	1,343	0.07%
2018/08/16	1	22.10	1	22.50	22.25	0	1,342	0.00%
2018/08/13	0	0.00	6	23.22	22.70	-6	1,351	-0.44%
2018/07/26	1	25.85	0	0.00	25.80	1	1,367	0.07%
2018/07/23	2	25.70	0	0.00	25.60	2	1,382	0.14%
2018/07/18	7	27.65	10	26.99	26.40	-3	1,374	-0.22%
2018/07/16	1	25.90	0	0.00	25.80	1	1,326	0.08%
2018/07/10	0	0.00	4	25.66	25.65	-4	1,339	-0.30%
2018/07/04	3	25.95	0	0.00	26.45	3	1,347	0.22%
2018/06/29	0	0.00	2	28.18	28.20	-2	1,264	-0.16%
2018/06/20	3	27.07	4	26.20	26.80	-1	1,375	-0.07%
2018/06/19	14	28.49	0	0.00	28.10	14	1,370	1.02%
2018/06/12	0	0.00	5	30.20	30.60	-5	1,302	-0.38%
2018/06/11	5	30.40	0	0.00	30.05	5	1,241	0.40%
2018/06/08	1	31.00	12	31.84	30.70	-11	1,223	-0.90%
2018/06/06	0	0.00	1	30.45	30.10	-1	1,089	-0.09%
2018/06/05	1	30.85	0	0.00	29.50	1	1,049	0.10%
2018/06/04	3	29.65	9	30.04	30.60	-6	993	-0.60%
2018/06/01	4	27.95	9	27.61	28.05	-5	854	-0.59%
2018/05/31	0	0.00	1	26.10	25.50	-1	804	-0.12%
2018/05/30	2	26.00	0	0.00	25.80	2	799	0.25%
2018/05/29	1	26.70	1	26.80	26.85	0	792	0.00%
2018/05/28	1	24.95	2	27.03	27.05	-1	769	-0.13%
2018/05/25	0	0.00	1	24.85	24.60	-1	740	-0.14%
2018/05/23	1	24.20	0	0.00	24.25	1	752	0.13%
2018/05/21	0	0.00	3	24.78	24.80	-3	765	-0.39%
2018/05/17	0	0.00	1	24.45	24.35	-1	773	-0.13%
2018/05/15	3	23.60	0	0.00	23.65	3	788	0.38%
2018/05/11	1	23.85	0	0.00	23.95	1	825	0.12%
2018/05/09	0	0.00	2	25.30	24.50	-2	883	-0.23%
2018/05/08	0	0.00	2	24.25	24.25	-2	912	-0.22%
2018/05/07	4	23.79	0	0.00	23.65	4	943	0.42%
2018/05/03	0	0.00	1	24.10	24.10	-1	982	-0.10%
2018/04/27	0	0.00	1	23.45	23.70	-1	1,038	-0.10%
2018/04/24	2	26.15	0	0.00	26.40	2	1,027	0.19%
2018/04/23	0	0.00	1	27.25	27.40	-1	1,028	-0.10%
2018/04/18	1	26.80	0	0.00	26.80	1	1,047	0.10%
2018/04/16	4	28.04	0	0.00	27.90	4	1,081	0.37%
2018/04/13	1	28.60	0	0.00	28.40	1	1,088	0.09%
2018/04/12	1	28.60	0	0.00	28.70	1	1,097	0.09%
2018/04/11	0	0.00	3	28.70	29.10	-3	1,103	-0.27%
2018/04/03	2	27.90	0	0.00	28.00	2	1,128	0.18%
2018/04/02	4	28.85	0	0.00	28.35	4	1,130	0.35%
2018/03/31	0	0.00	2	29.40	29.35	-2	1,132	-0.18%
2018/03/29	1	30.15	1	31.00	29.95	0	1,310	0.00%
2018/03/28	5	30.55	1	30.70	30.80	4	1,362	0.29%
2018/03/27	0	0.00	4	30.41	30.55	-4	1,417	-0.28%
2018/03/22	1	29.10	2	29.63	28.95	-1	1,480	-0.07%
2018/03/21	1	29.05	0	0.00	29.05	1	1,477	0.07%
2018/03/20	1	28.90	0	0.00	29.10	1	1,499	0.07%
2018/03/16	1	29.30	0	0.00	29.35	1	1,559	0.06%
2018/03/14	0.6	29.55	1	29.65	29.30	-0.4	1,665	-0.03%
2018/03/12	0	0.00	1	29.85	29.55	-1	1,778	-0.06%
2018/03/09	0	0.00	3	30.43	29.80	-3	1,887	-0.16%
2018/03/08	10	29.65	10	29.56	29.70	0	2,010	0.00%
2018/03/05	2	28.90	0	0.00	28.70	2	2,714	0.07%
2018/03/02	1	28.90	0	0.00	29.15	1	2,791	0.04%
2018/02/27	0	0.00	1	30.10	29.70	-1	2,961	-0.03%
2018/02/26	2	29.60	1	30.00	29.50	1	2,958	0.03%
2018/02/23	2	29.48	3	30.03	29.50	-1	2,959	-0.03%
2018/02/22	3	29.48	1	30.10	29.60	2	2,953	0.07%
2018/02/21	0	0.00	3	29.80	29.95	-3	2,939	-0.10%
2018/02/12	0	0.00	2	29.25	29.05	-2	2,932	-0.07%
2018/02/09	4	28.76	0	0.00	28.85	4	2,928	0.14%
2018/02/08	1	30.80	0	0.00	31.10	1	2,912	0.03%
2018/02/07	1	31.15	2	31.93	30.70	-1	2,908	-0.03%
2018/02/06	3	32.02	0	0.00	30.65	3	2,903	0.10%
2018/02/05	1	33.20	0	0.00	33.95	1	2,875	0.03%
2018/02/02	4	35.31	0	0.00	34.90	4	2,883	0.14%
2018/02/01	1	36.15	0	0.00	36.05	1	2,876	0.03%
2018/01/29	0	0.00	1	35.55	35.70	-1	2,777	-0.04%
2018/01/25	0	0.00	5	35.18	35.05	-5	2,736	-0.18%
2018/01/24	1	32.70	5	33.89	34.10	-4	2,698	-0.15%
2018/01/23	0	0.00	4	33.05	32.90	-4	2,689	-0.15%
2018/01/22	2	32.73	0	0.00	32.70	2	2,691	0.07%
2018/01/19	0	0.00	1	33.05	33.05	-1	2,689	-0.04%
2018/01/18	1	33.25	0	0.00	33.25	1	2,687	0.04%
2018/01/17	1	33.45	1	33.70	33.45	0	2,684	0.00%
2018/01/16	1	33.75	2	34.28	33.75	-1	2,679	-0.04%
2018/01/15	0	0.00	1	33.75	33.05	-1	2,665	-0.04%
2018/01/12	3	33.20	0	0.00	33.20	3	2,666	0.11%
2018/01/11	2	31.60	4	33.61	33.65	-2	2,656	-0.08%
2018/01/10	2	33.10	0	0.00	32.65	2	2,618	0.08%
2018/01/09	1	33.90	0	0.00	33.85	1	2,609	0.04%
2018/01/08	1	34.30	0	0.00	34.35	1	2,614	0.04%
2018/01/04	0	0.00	4	35.19	35.10	-4	2,596	-0.15%
2018/01/03	4	34.18	0	0.00	34.15	4	2,574	0.16%