華星光 (4979)-新光-台中券商分點個股進出

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
115.0
漲跌
▲1.0
漲幅
+0.88%
成交量
3,754張
產業
上櫃通信網路類股
373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－新光-台中券商分點個股進出

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

新光-台中券商分點個股進出
新光-台中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
2024/04/26	15	117.36	9	117.06	115.00	6	6,617	0.09%
2024/04/25	14.1	116.03	22	116.43	114.00	-7.9	6,690	-0.12%
2024/04/24	2	115.25	8	114.63	115.00	-6	6,937	-0.09%
2024/04/23	2.3	112.87	2	115.00	112.50	0.3	7,059	0.00%
2024/04/22	12	115.29	10.1	114.34	111.00	2	7,104	0.03%
2024/04/19	11	118.59	12.7	117.62	118.00	-1.7	7,153	-0.02%
2024/04/18	27.2	120.74	30	120.10	122.00	-2.8	7,281	-0.04%
2024/04/17	12.3	112.24	19.1	114.55	118.50	-6.8	7,544	-0.09%
2024/04/16	25.5	109.07	12	109.96	108.00	13.5	7,667	0.18%
2024/04/15	12.3	121.96	4.2	120.94	119.50	8.2	7,601	0.11%
2024/04/12	5	127.30	6.1	127.58	126.50	-1.1	7,661	-0.01%
2024/04/11	15.1	129.66	12.1	128.13	126.50	3	7,811	0.04%
2024/04/10	9.6	131.13	24.1	129.56	131.00	-14.4	7,845	-0.18%
2024/04/09	1.5	125.48	1	123.50	123.00	0.5	7,839	0.01%
2024/04/08	9.5	125.18	4	124.13	123.50	5.5	7,997	0.07%
2024/04/03	11.2	129.34	8	128.56	127.00	3.2	8,132	0.04%
2024/04/02	11.3	128.76	10	128.90	130.50	1.3	8,341	0.02%
2024/04/01	16.7	125.41	16	126.94	129.00	0.7	8,479	0.01%
2024/03/29	7	123.15	16	123.87	124.00	-9	8,603	-0.10%
2024/03/28	29.2	121.92	25.2	121.62	122.00	4	8,650	0.05%
2024/03/27	48	122.72	76.6	121.56	120.50	-28.5	8,756	-0.33%
2024/03/26	71.4	132.52	36.2	132.94	130.00	35.2	8,752	0.40%
2024/03/25	14.1	142.72	25.4	143.54	144.00	-11.3	8,709	-0.13%
2024/03/22	18	139.03	8	138.82	139.00	10	8,783	0.11%
2024/03/21	22.5	138.84	5.6	139.09	138.00	16.9	8,806	0.19%
2024/03/20	10.6	143.33	11.3	143.07	141.00	-0.7	8,816	-0.01%
2024/03/19	13	148.31	17.1	148.20	147.00	-4.1	8,862	-0.05%
2024/03/18	18	148.47	28	148.36	148.00	-10	8,978	-0.11%
2024/03/15	7.1	148.90	5	148.80	148.50	2.1	9,251	0.02%
2024/03/14	16.7	150.06	13	150.69	147.50	3.7	9,831	0.04%
2024/03/13	46.1	156.50	33.9	157.17	151.50	12.2	10,057	0.12%
2024/03/12	19.3	153.36	32	153.75	154.50	-12.7	9,991	-0.13%
2024/03/11	12.1	150.73	8.1	152.51	154.50	4.1	10,105	0.04%
2024/03/08	40	149.13	101.3	148.55	148.50	-61.3	10,127	-0.61%	大賣/
2024/03/07	46.5	161.25	44.5	162.20	155.00	2	10,062	0.02%
2024/03/06	13.8	158.74	22.2	158.77	158.00	-8.3	10,002	-0.08%
2024/03/05	37.2	163.59	21.5	162.91	162.00	15.7	10,160	0.15%
2024/03/04	40.6	163.70	101.1	165.91	164.50	-60.5	10,361	-0.58%	大賣/
2024/03/01	9.3	158.09	17.1	157.74	156.00	-7.7	10,240	-0.08%
2024/02/29	15.1	156.10	16.5	155.06	156.00	-1.4	10,254	-0.01%
2024/02/27	105.2	165.49	74.3	160.47	157.00	31	10,264	0.30%	大買/
2024/02/26	79.7	169.10	86.3	169.59	169.00	-6.7	10,059	-0.07%
2024/02/23	85.3	166.74	105.3	166.51	165.00	-20	9,991	-0.20%	大賣/
2024/02/22	40	163.79	23.1	163.39	162.50	16.9	10,087	0.17%
2024/02/21	131.1	168.15	122.7	167.84	164.50	8.4	9,981	0.08%	大買/大賣/
2024/02/20	120.5	162.13	139.5	162.01	161.00	-19	9,819	-0.19%	大買/大賣/
2024/02/19	44.1	154.57	56.1	155.26	155.00	-12	9,389	-0.13%
2024/02/16	11.6	150.16	37.4	150.87	151.00	-25.8	9,275	-0.28%
2024/02/15	33.1	148.74	27.2	149.78	149.50	5.9	9,195	0.06%
2024/02/05	22.3	145.24	9.1	145.24	144.50	13.1	9,111	0.14%
2024/02/02	24	147.88	22.2	146.89	145.00	1.9	9,144	0.02%
2024/02/01	27.1	145.30	22.1	145.68	146.00	5.1	9,201	0.05%
2024/01/31	16.2	144.46	21	144.88	144.00	-4.8	9,189	-0.05%
2024/01/30	32	143.47	29.2	143.95	143.50	2.8	9,159	0.03%
2024/01/29	18.2	141.23	11.1	140.90	141.50	7.1	9,156	0.08%
2024/01/26	11.3	140.40	11.2	140.18	140.00	0	9,187	0.00%
2024/01/25	12.1	142.21	19	142.11	140.00	-6.9	9,200	-0.07%
2024/01/24	21.1	145.21	17	146.32	143.00	4.1	9,279	0.04%
2024/01/23	32	146.44	25.1	146.05	145.50	6.9	9,467	0.07%
2024/01/22	27.2	141.63	29.2	142.07	142.50	-2	9,501	-0.02%
2024/01/19	27.6	138.97	15.1	139.57	139.00	12.5	9,717	0.13%
2024/01/18	84.8	141.61	43.9	142.03	138.50	40.9	9,821	0.42%
2024/01/17	32	151.97	28.3	151.94	150.00	3.7	9,799	0.04%
2024/01/16	39	151.51	57.2	150.79	149.50	-18.2	10,251	-0.18%
2024/01/15	24.1	153.83	26	153.67	151.00	-2	10,264	-0.02%
2024/01/12	78.6	152.90	54.4	153.04	151.00	24.2	10,324	0.23%
2024/01/11	118.2	151.55	137.4	151.19	155.00	-19.2	10,410	-0.18%	大買/大賣/
2024/01/10	39.6	143.42	53.1	143.33	143.50	-13.5	10,287	-0.13%
2024/01/09	16.8	141.68	12	139.50	138.50	4.8	10,458	0.05%
2024/01/08	31.7	143.86	21	143.12	141.00	10.7	10,711	0.10%
2024/01/05	65.7	145.45	64.1	145.73	143.00	1.7	11,319	0.01%
2024/01/04	34.2	140.92	34	140.29	141.00	0.2	11,466	0.00%
2024/01/03	25.1	139.90	17	139.97	139.00	8.1	11,586	0.07%
2024/01/02	25.8	141.07	29.2	139.79	140.50	-3.4	11,620	-0.03%
2023/12/29	88.3	143.46	57	143.87	144.00	31.3	11,662	0.27%
2023/12/28	86.3	152.93	47.3	150.51	146.00	39	11,708	0.33%
2023/12/27	52.8	161.21	31	159.69	157.00	21.8	11,662	0.19%
2023/12/26	24.4	160.96	19.3	161.60	165.00	5	11,805	0.04%
2023/12/25	20.3	164.83	9.8	165.02	162.00	10.6	11,891	0.09%
2023/12/22	60.3	170.56	25	171.04	168.50	35.3	12,316	0.29%
2023/12/21	53.1	172.74	44.2	173.89	174.00	8.9	12,485	0.07%
2023/12/20	35.9	172.10	55.1	172.62	172.50	-19.3	12,573	-0.15%
2023/12/19	32	163.95	46.1	165.34	167.00	-14	12,762	-0.11%
2023/12/18	20.4	161.27	16.5	161.40	161.00	3.9	13,028	0.03%
2023/12/15	25.3	163.74	19	163.92	163.00	6.3	13,440	0.05%
2023/12/14	31.6	167.52	28	167.34	166.50	3.6	14,011	0.03%
2023/12/13	38.7	168.20	42.5	167.37	165.50	-3.8	14,488	-0.03%
2023/12/12	76.6	171.86	39.5	171.29	169.50	37.1	14,375	0.26%
2023/12/11	234.4	182.99	229.3	185.18	178.50	5.1	14,695	0.03%	大買/大賣/
2023/12/08	73.2	175.59	75.6	176.63	177.50	-2.4	14,104	-0.02%
2023/12/07	12.2	171.58	20.3	172.40	172.00	-8.1	13,825	-0.06%
2023/12/06	43.4	173.64	34.3	174.02	172.00	9.1	13,774	0.07%
2023/12/05	27.2	171.86	31.3	171.87	174.50	-4.1	13,622	-0.03%
2023/12/04	49	172.15	39.1	172.42	170.50	9.9	13,532	0.07%
2023/12/01	23	170.82	13	170.58	171.00	10	13,401	0.07%
2023/11/30	51.8	172.16	60.3	172.64	174.00	-8.5	13,284	-0.06%
2023/11/29	76.1	167.64	103.5	168.39	167.00	-27.4	13,092	-0.21%	大賣/
2023/11/28	16.3	158.77	8.7	159.11	158.00	7.6	12,814	0.06%
2023/11/27	13.5	160.44	9.2	160.65	158.50	4.3	12,786	0.03%
2023/11/24	27.2	162.76	13.7	163.65	161.00	13.5	12,997	0.10%
2023/11/22	38.2	166.99	45	167.40	165.50	-6.8	13,298	-0.05%
2023/11/21	68.1	171.80	61.3	170.93	170.00	6.8	13,415	0.05%
2023/11/20	12.3	160.52	7.1	160.94	158.50	5.2	13,478	0.04%
2023/11/17	25.2	163.21	9.1	160.93	160.00	16.1	13,757	0.12%
2023/11/16	2	168.25	4.1	169.09	170.00	-2.1	13,955	-0.02%
2023/11/15	15.2	173.27	24	171.10	171.00	-8.8	13,951	-0.06%
2023/11/14	1.1	175.10	3.2	174.65	176.50	-2.1	13,895	-0.02%
2023/11/13	13	173.77	5.1	171.58	174.00	7.9	13,897	0.06%
2023/11/10	34	170.93	3	172.67	172.00	31	13,881	0.22%
2023/11/09	10.3	173.17	10.2	170.89	181.50	0.1	13,838	0.00%
2023/11/08	2	182.27	9.1	182.90	185.00	-7.1	13,719	-0.05%
2023/11/07	1	179.00	1.2	175.03	178.00	-0.2	13,695	0.00%
2023/11/06	0	0.00	7	172.22	176.00	-7	13,672	-0.05%
2023/11/03	3.3	171.04	14.1	170.84	168.50	-10.9	13,643	-0.08%
2023/11/02	18.1	165.55	5	164.40	168.00	13.1	13,617	0.10%
2023/11/01	0	0.00	27.1	160.28	166.00	-27.1	13,635	-0.20%
2023/10/31	62	155.27	61.1	155.45	153.50	0.9	13,517	0.01%
2023/10/30	72.2	158.76	64	157.48	160.00	8.2	13,589	0.06%
2023/10/27	38.1	155.53	63	156.70	156.00	-24.9	13,992	-0.18%
2023/10/26	78	153.72	84.1	153.21	152.50	-6.1	14,340	-0.04%
2023/10/25	43.8	155.09	306.1	155.21	152.50	-262.2	14,533	-1.80%	大賣/鉅額交易
2023/10/24	145.7	159.37	137.2	159.71	158.00	8.5	14,860	0.06%	大買/大賣/
2023/10/23	11	153.00	15.2	153.24	154.00	-4.2	14,338	-0.03%
2023/10/20	23	152.26	20.3	152.27	152.50	2.7	14,326	0.02%
2023/10/19	83.3	156.67	81.1	155.56	155.50	2.2	14,217	0.02%
2023/10/18	117.2	154.23	110.4	152.65	156.00	6.8	13,995	0.05%	大買/大賣/
2023/10/17	107.2	156.75	104.2	157.40	152.50	3.1	13,801	0.02%	大買/大賣/
2023/10/16	89.1	156.04	94.3	155.84	156.50	-5.2	13,476	-0.04%
2023/10/13	243.5	155.54	177.2	156.49	151.50	66.3	13,271	0.50%	大買/大賣/
2023/10/12	29	147.30	36.4	148.81	153.00	-7.4	12,622	-0.06%
2023/10/11	198	141.55	20.6	140.38	139.50	177.4	12,368	1.43%	大買/鉅額交易
2023/10/06	23.8	139.40	24.5	139.50	138.50	-0.7	12,263	-0.01%
2023/10/05	76.9	140.80	64.1	139.69	138.50	12.8	12,195	0.10%
2023/10/04	29.1	139.45	32.4	138.84	141.50	-3.3	12,040	-0.03%
2023/10/03	40.4	138.95	35	139.20	137.00	5.4	12,275	0.04%
2023/10/02	70.3	142.13	53.1	140.61	138.00	17.2	12,863	0.13%
2023/09/28	80.1	144.11	67.6	143.82	143.00	12.6	13,267	0.09%
2023/09/27	71.2	142.34	82.1	142.13	144.00	-11	13,517	-0.08%
2023/09/26	59.4	134.82	63	135.01	134.50	-3.6	13,603	-0.03%
2023/09/25	63.2	130.58	62.2	130.93	133.00	1	13,526	0.01%
2023/09/22	131.5	130.26	146	128.97	133.00	-14.6	13,849	-0.11%	大買/大賣/
2023/09/21	80.1	125.43	90	126.03	125.50	-9.9	14,184	-0.07%
2023/09/20	92.1	129.28	80.6	129.55	131.00	11.5	14,044	0.08%
2023/09/19	138	137.15	129.1	135.23	128.00	8.9	13,901	0.06%	大買/大賣/
2023/09/18	67.8	145.04	58.3	146.46	142.00	9.5	13,496	0.07%
2023/09/15	4.4	157.50	0.1	157.50	157.50	4.3	13,461	0.03%
2023/09/14	103.4	177.27	77.2	177.01	175.00	26.2	13,913	0.19%	大買/
2023/09/13	0	172.50	5.1	170.62	175.00	-5.1	13,586	-0.04%
2023/09/08	10	166.20	0	0.00	168.00	10	14,773	0.07%
2023/09/07	1.1	166.33	1	166.00	163.50	0.1	15,290	0.00%
2023/09/06	7	165.64	0	0.00	166.50	7	15,807	0.04%
2023/09/05	0	0.00	1.4	166.11	167.00	-1.4	16,290	-0.01%
2023/09/04	0	0.00	4	167.13	168.00	-4	16,634	-0.02%
2023/09/01	0	0.00	11	159.86	159.50	-11	17,271	-0.06%
2023/08/31	2	161.00	13	158.54	156.50	-11	17,584	-0.06%
2023/08/30	85	158.41	84.2	158.45	157.00	0.8	18,058	0.00%
2023/08/29	70	156.89	75	156.79	160.00	-5	18,805	-0.03%
2023/08/28	45	147.68	59.3	148.38	150.00	-14.3	19,221	-0.07%
2023/08/25	57.2	163.35	41	163.56	157.00	16.2	19,358	0.08%
2023/08/24	101.1	172.13	99.3	171.06	174.00	1.9	19,910	0.01%	大買/
2023/08/23	105.3	167.58	105	166.58	166.00	0.3	20,112	0.00%	大買/大賣/
2023/08/22	109	168.43	107.7	167.68	160.00	1.4	20,234	0.01%	大買/大賣/
2023/08/21	0	0.00	1.1	167.95	167.00	-1.1	19,873	-0.01%
2023/08/18	0.1	157.00	0	0.00	159.00	0.1	19,897	0.00%
2023/08/17	3	172.00	4	171.75	173.50	-1	20,017	0.00%
2023/08/16	3	164.33	1.6	163.34	167.00	1.4	20,088	0.01%
2023/08/15	5	157.00	1	159.98	158.50	4	20,242	0.02%
2023/08/14	0.1	138.00	0.2	138.00	146.50	-0.1	20,277	0.00%
2023/08/11	0.2	138.38	0	0.00	141.00	0.2	20,308	0.00%
2023/08/10	1.1	133.50	5.3	140.76	133.50	-4.2	20,358	-0.02%
2023/08/09	5.3	151.68	11	146.64	148.00	-5.7	20,442	-0.03%
2023/08/08	13.2	152.44	2.1	151.02	148.00	11.1	20,561	0.05%
2023/08/07	0	0.00	4.1	148.45	151.00	-4.1	20,689	-0.02%
2023/08/04	0.1	139.50	0	0.00	139.50	0.1	20,914	0.00%
2023/08/02	54.3	166.41	69.2	160.89	155.00	-14.9	21,105	-0.07%
2023/08/01	99.9	179.17	101	176.23	172.00	-1.1	20,906	-0.01%	大賣/
2023/07/31	187.9	201.13	134.3	197.70	179.00	53.6	20,525	0.26%	大買/大賣/
2023/07/28	90.1	190.79	119.2	192.26	198.50	-29.1	20,047	-0.15%	大賣/
2023/07/27	180.2	182.62	173.7	183.12	180.50	6.5	19,880	0.03%	大買/大賣/
2023/07/26	4	177.77	5.1	179.15	179.00	-1	19,433	-0.01%
2023/07/25	15.6	188.02	8	186.88	177.00	7.6	19,656	0.04%
2023/07/24	18.3	185.06	4.1	185.64	187.00	14.2	19,780	0.07%
2023/07/21	9	174.83	10.1	172.65	177.50	-1.1	19,954	-0.01%
2023/07/20	4	163.00	16.1	167.04	169.50	-12.1	20,169	-0.06%
2023/07/19	10	151.86	14.2	153.81	154.50	-4.2	20,258	-0.02%
2023/07/18	12.1	157.98	10.2	155.30	151.50	1.9	20,636	0.01%
2023/07/17	14	168.32	5	168.30	168.00	9	20,891	0.04%
2023/07/14	7	166.29	7.3	167.51	171.00	-0.3	21,644	0.00%
2023/07/13	11.2	157.39	11	159.00	155.50	0.2	21,909	0.00%
2023/07/12	1.2	140.93	5.2	143.10	149.00	-3.9	21,976	-0.02%
2023/07/11	4	140.00	24	141.92	140.00	-20	22,120	-0.09%
2023/07/10	128	146.57	115.1	142.71	135.50	13	22,570	0.06%	大買/大賣/
2023/07/07	170.2	133.76	217.2	135.29	139.50	-47	22,534	-0.21%	大買/大賣/
2023/07/06	230	131.35	251.5	129.88	127.00	-21.5	22,047	-0.10%	大買/大賣/
2023/07/05	154.3	126.97	121	126.57	125.50	33.3	21,434	0.16%	大買/大賣/
2023/07/04	189.5	121.25	225.1	122.45	125.50	-35.5	21,112	-0.17%	大買/大賣/
2023/07/03	113	110.08	119	111.21	114.50	-6	20,806	-0.03%	大買/大賣/
2023/06/30	144.2	101.55	149	101.22	104.50	-4.8	20,712	-0.02%	大買/大賣/
2023/06/29	251.1	98.68	211.1	98.33	98.70	40.1	20,341	0.20%	大買/大賣/
2023/06/28	38	95.24	71.1	96.23	97.90	-33.1	19,893	-0.17%
2023/06/27	91.1	88.73	128	88.90	89.00	-37	20,094	-0.18%	大賣/
2023/06/26	116.1	89.38	94	89.84	90.10	22.1	19,866	0.11%	大買/
2023/06/21	137	91.15	160	90.15	92.20	-23	19,708	-0.12%	大買/大賣/
2023/06/20	130.1	88.59	136.2	88.26	88.60	-6.1	19,208	-0.03%	大買/大賣/
2023/06/19	114	90.45	110.1	90.11	90.70	3.9	18,768	0.02%	大買/大賣/
2023/06/16	122	88.09	149.1	88.20	92.10	-27.1	18,565	-0.15%	大買/大賣/
2023/06/15	124	84.22	108.1	84.17	84.80	15.9	18,196	0.09%	大買/大賣/
2023/06/14	161.1	81.43	156	81.81	84.30	5.1	18,049	0.03%	大買/大賣/
2023/06/13	246	80.14	196	79.93	79.40	50	17,765	0.28%	大買/大賣/
2023/06/12	125	76.58	123.1	76.79	76.50	1.9	17,286	0.01%	大買/大賣/
2023/06/09	161.1	72.66	188.1	73.02	76.40	-27	16,832	-0.16%	大買/大賣/
2023/06/08	94.1	70.13	94.1	69.15	69.50	-0.1	16,464	0.00%
2023/06/07	187.1	68.46	183	68.35	70.40	4.1	16,277	0.03%	大買/大賣/
2023/06/06	92	64.86	72.1	64.31	65.50	19.9	15,799	0.13%
2023/06/05	141	66.24	119.3	66.25	65.00	21.7	15,654	0.14%	大買/大賣/
2023/06/02	255.5	64.32	300	64.29	64.00	-44.5	15,416	-0.29%	大買/大賣/
2023/06/01	137	60.93	136.2	61.72	63.30	0.8	14,530	0.01%	大買/大賣/
2023/05/31	110	58.51	164	58.78	57.60	-54	13,933	-0.39%	大買/大賣/
2023/05/30	240	57.96	287.3	58.02	57.40	-47.3	13,599	-0.35%	大買/大賣/
2023/05/29	336.2	55.65	334.3	55.77	56.50	1.9	12,844	0.01%	大買/大賣/
2023/05/26	59.3	50.80	95	50.59	51.40	-35.7	12,316	-0.29%
2023/05/25	10	47.41	31	47.32	47.05	-21	12,146	-0.17%
2023/05/24	14	47.90	15	47.91	47.65	-1	12,510	-0.01%
2023/05/23	27	47.70	25.2	47.83	47.65	1.8	12,804	0.01%
2023/05/22	22	46.23	12	46.63	46.40	10	13,170	0.08%
2023/05/19	36.3	46.84	69	47.07	46.70	-32.7	13,280	-0.25%
2023/05/18	19.1	45.12	19	45.16	45.20	0.1	13,342	0.00%
2023/05/17	9	44.38	12	44.81	44.85	-3	13,401	-0.02%
2023/05/16	26.1	44.18	16	44.35	43.90	10.1	13,521	0.07%
2023/05/15	31.2	43.85	18	43.71	43.45	13.1	13,738	0.10%
2023/05/12	32.1	44.79	16	44.89	44.70	16.1	14,432	0.11%
2023/05/11	27.9	45.95	55	45.87	45.10	-27.1	14,491	-0.19%
2023/05/10	73.4	47.66	36	47.70	47.50	37.4	14,739	0.25%
2023/05/09	39.3	51.83	35	50.76	50.10	4.3	14,593	0.03%
2023/05/08	16.5	52.23	13	52.22	52.30	3.5	14,584	0.02%
2023/05/05	43	51.73	28	51.90	51.10	15	14,625	0.10%
2023/05/04	28	52.82	22.2	52.95	52.70	5.8	14,834	0.04%
2023/05/03	71	52.30	52	52.62	52.70	19	14,940	0.13%
2023/05/02	33	51.38	32	51.71	52.00	1	15,255	0.01%
2023/04/28	118	51.03	117	50.92	50.80	1	15,519	0.01%	大買/大賣/
2023/04/27	38	48.91	35	49.00	49.30	3	15,715	0.02%
2023/04/26	48	48.38	40	48.75	49.10	8	15,602	0.05%
2023/04/25	68.6	48.42	43.5	48.36	47.55	25.1	15,561	0.16%
2023/04/24	52	51.53	34	50.91	50.80	18	15,651	0.12%
2023/04/21	75.1	54.32	48	53.06	51.00	27.1	16,233	0.17%
2023/04/20	95.1	58.94	82	57.80	56.10	13.1	15,952	0.08%
2023/04/19	310.2	61.39	463	61.70	60.00	-152.8	15,709	-0.97%	大買/大賣/鉅額交易
2023/04/18	83	57.47	116	58.22	59.20	-33	14,989	-0.22%	大賣/
2023/04/17	37.3	53.99	45.6	54.12	53.90	-8.3	14,833	-0.06%
2023/04/14	51.1	53.66	45.3	53.69	52.70	5.8	14,809	0.04%
2023/04/13	201.6	54.65	254.3	54.30	53.10	-52.7	14,713	-0.36%	大買/大賣/
2023/04/12	241.2	53.04	105	53.17	52.50	136.2	14,240	0.96%	大買/大賣/鉅額交易
2023/04/11	55.3	51.99	55.6	52.48	52.20	-0.2	13,914	0.00%
2023/04/10	36	50.93	49	51.22	51.40	-13	13,711	-0.10%
2023/04/07	80	51.39	92	50.86	50.80	-12	13,678	-0.09%
2023/04/06	69	52.36	59.2	52.35	51.90	9.8	13,603	0.07%
2023/03/31	35	51.58	58	51.60	51.50	-23	13,485	-0.17%
2023/03/30	99	51.01	102	51.09	50.70	-3	13,582	-0.02%	大賣/
2023/03/29	67.4	50.33	85.2	50.47	51.10	-17.8	13,391	-0.13%
2023/03/28	171.1	50.28	169.2	50.19	48.50	1.9	13,112	0.01%	大買/大賣/
2023/03/27	28	48.13	42	48.27	48.05	-14	12,701	-0.11%
2023/03/24	32	47.33	26.2	47.36	47.50	5.8	12,630	0.05%
2023/03/23	40.5	46.48	29.3	46.12	45.95	11.2	12,567	0.09%
2023/03/22	14.5	46.10	14.1	46.00	46.35	0.4	12,608	0.00%
2023/03/21	23.1	46.08	27	45.81	45.45	-3.9	12,623	-0.03%
2023/03/20	50	45.29	55.1	45.42	45.80	-5.1	12,591	-0.04%
2023/03/17	65	44.00	62	43.39	43.10	3	12,405	0.02%
2023/03/16	32.3	45.50	29.2	44.36	44.15	3.1	12,317	0.02%
2023/03/15	4	46.93	17.1	47.00	46.55	-13.1	12,378	-0.11%
2023/03/14	34	47.15	27	47.24	47.00	7	12,440	0.06%
2023/03/13	32.1	47.20	48	47.30	47.10	-15.9	12,889	-0.12%
2023/03/10	75.2	49.14	86	49.21	48.20	-10.8	14,009	-0.08%
2023/03/09	57.1	51.77	45.1	51.46	50.60	12	14,839	0.08%
2023/03/08	111.1	51.44	97.1	51.78	51.80	14	15,272	0.09%	大買/
2023/03/07	126.6	50.88	79.2	51.06	50.90	47.4	15,925	0.30%	大買/
2023/03/06	52.5	49.17	35.3	49.23	49.10	17.2	15,791	0.11%
2023/03/03	22	48.67	24	48.61	48.25	-2	15,673	-0.01%
2023/03/02	10	48.19	12.2	48.08	48.20	-2.1	15,631	-0.01%
2023/03/01	18	47.78	13	47.62	47.35	5	15,591	0.03%
2023/02/24	11	48.29	17.3	48.06	47.60	-6.3	15,639	-0.04%
2023/02/23	76	47.99	86.1	47.98	48.00	-10.1	15,656	-0.06%
2023/02/22	98.3	49.27	58	48.91	48.70	40.3	15,445	0.26%
2023/02/21	103	54.77	90.2	54.72	54.10	12.8	15,113	0.08%	大買/
2023/02/20	327.2	53.96	354.1	53.84	55.00	-26.9	14,783	-0.18%	大買/大賣/
2023/02/17	73.1	51.77	53.1	51.47	51.30	20	14,276	0.14%
2023/02/16	90.1	51.74	96	51.67	52.20	-5.9	14,087	-0.04%
2023/02/15	42.1	50.69	43	50.50	50.40	-0.9	13,916	-0.01%
2023/02/14	27	50.49	22	50.26	49.70	5	13,857	0.04%
2023/02/13	96.1	51.15	82	51.04	50.70	14.1	13,710	0.10%
2023/02/10	222	51.75	214.2	52.28	51.50	7.8	13,452	0.06%	大買/大賣/
2023/02/09	71.1	49.51	73	49.69	50.70	-1.9	12,702	-0.01%
2023/02/08	201.2	51.38	196.2	51.57	49.10	5	12,586	0.04%	大買/大賣/
2023/02/07	89.1	48.85	80	49.00	49.40	9.1	12,211	0.07%
2023/02/06	35	48.70	32	48.80	48.55	3	12,110	0.02%
2023/02/03	30	48.65	22	48.61	47.65	8	11,964	0.07%
2023/02/02	156.1	49.96	175	49.90	49.60	-18.9	11,797	-0.16%	大買/大賣/
2023/02/01	111	49.00	73.1	48.82	48.40	37.9	11,384	0.33%	大買/
2023/01/31	123	48.79	114	48.63	49.40	9	11,123	0.08%	大買/大賣/
2023/01/30	82	47.09	91.1	47.89	48.85	-9.1	10,565	-0.09%
2023/01/17	115.2	44.52	124.1	44.43	44.45	-8.9	10,143	-0.09%	大買/大賣/
2023/01/16	26.1	41.95	26	42.06	42.10	0.1	9,662	0.00%
2023/01/13	39	42.45	41.1	41.88	42.00	-2.1	9,590	-0.02%
2023/01/12	132	42.24	135	42.24	42.50	-3	9,425	-0.03%	大買/大賣/
2023/01/11	172	43.50	153	42.83	42.30	19	9,065	0.21%	大買/大賣/
2023/01/10	41	43.23	59	44.65	44.85	-18	8,348	-0.22%
2023/01/09	28	40.18	32	40.63	40.80	-4	8,206	-0.05%
2023/01/06	20	39.38	20	39.18	39.50	0	8,114	0.00%
2023/01/05	72	41.01	62	40.05	39.60	10	8,046	0.12%
2023/01/04	36	41.75	32	41.75	41.65	4	7,904	0.05%
2023/01/03	31	40.73	30	40.99	41.60	1	7,805	0.01%
2022/12/30	14	40.33	12	40.03	39.80	2	7,719	0.03%
2022/12/29	26	40.07	23	40.40	39.95	3	7,708	0.04%
2022/12/28	15	41.10	13	40.84	40.70	2	7,677	0.03%
2022/12/27	47	42.13	45	41.99	41.80	2	7,597	0.03%
2022/12/26	22	42.65	32	42.66	42.25	-10	7,521	-0.13%
2022/12/23	39.1	42.41	35	42.48	41.60	4.1	7,400	0.06%
2022/12/22	90	44.83	50	43.34	43.10	40	7,244	0.55%
2022/12/21	5	47.50	0	0.00	47.85	5	7,004	0.07%
2022/12/20	1	48.30	2	47.65	46.80	-1	6,985	-0.01%
2022/12/19	6	50.02	4.2	49.57	49.50	1.8	7,022	0.03%
2022/12/16	6	52.30	5	52.18	51.00	1	7,104	0.01%
2022/12/15	13	53.96	17	53.95	54.00	-4	7,117	-0.06%
2022/12/14	5	51.94	17	53.21	54.70	-12	7,095	-0.17%
2022/12/13	27	52.56	22	52.06	51.70	5	7,041	0.07%
2022/12/12	19	52.89	14	51.54	52.00	5	7,009	0.07%
2022/12/09	9	51.24	21	51.31	51.50	-12	7,003	-0.17%
2022/12/08	1	49.00	1	49.60	50.50	0	7,085	0.00%
2022/12/07	21	49.57	45	49.58	49.20	-24	7,066	-0.34%
2022/12/06	30	52.23	29.1	52.32	52.80	0.9	6,959	0.01%
2022/12/05	189	52.56	142	52.75	53.00	47	6,922	0.68%	大買/大賣/
2022/12/02	289	52.41	237.1	52.35	51.20	51.9	6,501	0.80%	大買/大賣/
2022/12/01	219.1	48.93	309	49.41	51.30	-89.9	5,283	-1.70%	大買/大賣/
2022/11/30	113	44.31	94.6	45.37	46.65	18.4	4,347	0.42%	大買/
2022/11/29	161.2	40.40	145	41.24	42.45	16.2	3,858	0.42%	大買/大賣/
2022/11/28	5	37.83	30	38.04	38.60	-25	3,050	-0.82%
2022/11/25	2	35.48	3	35.28	35.10	-1	2,937	-0.03%
2022/11/24	22	35.67	23	36.29	35.60	-1	2,940	-0.03%
2022/11/23	17	35.99	4	36.26	36.25	13	2,940	0.44%
2022/11/22	26	36.57	30	36.56	36.00	-4	2,943	-0.14%
2022/11/21	13	37.20	10.1	36.98	36.80	2.9	2,890	0.10%
2022/11/18	8	35.46	14	35.49	35.95	-6	2,836	-0.21%
2022/11/17	8.1	34.43	8	33.46	34.35	0.1	2,771	0.00%
2022/11/16	1	32.25	4	32.93	32.25	-3	2,732	-0.11%
2022/11/15	1	33.25	2	34.30	33.25	-1	2,760	-0.04%
2022/11/14	6	33.73	6.3	33.93	34.00	-0.3	2,867	-0.01%
2022/11/11	18	34.83	15	34.73	33.90	3	2,893	0.10%
2022/11/10	35	34.53	34	34.55	34.30	1	2,877	0.03%
2022/11/09	3	34.10	5	33.93	33.50	-2	2,864	-0.07%
2022/11/08	2	34.38	1	34.35	33.90	1	2,922	0.03%
2022/11/07	3.3	33.80	16.1	33.41	33.35	-12.8	2,959	-0.43%
2022/11/04	69	32.45	49	33.00	32.55	20	3,025	0.66%
2022/11/03	0	30.55	1	32.20	32.15	-1	3,096	-0.03%
2022/11/02	52	31.43	53.3	31.55	31.60	-1.3	3,204	-0.04%
2022/11/01	24	29.42	35	29.39	30.00	-11	3,324	-0.33%
2022/10/31	7	29.24	2.2	29.16	29.30	4.8	3,344	0.14%
2022/10/28	8	29.24	0	0.00	28.70	8	3,381	0.24%
2022/10/27	4	30.08	1.2	30.13	30.20	2.8	3,427	0.08%
2022/10/26	1	28.80	4	29.23	29.25	-3	3,447	-0.09%
2022/10/25	0.2	29.60	6	29.60	29.40	-5.9	3,460	-0.17%
2022/10/24	4	30.46	4.1	30.62	30.45	-0.1	3,513	0.00%
2022/10/21	5	29.82	1.2	29.73	29.30	3.9	3,527	0.11%
2022/10/20	1	30.30	5	30.48	30.65	-4	3,557	-0.11%
2022/10/19	4.1	32.25	14	31.92	31.50	-9.9	3,641	-0.27%
2022/10/18	2	33.05	0	0.00	32.35	2	3,721	0.05%
2022/10/17	1	32.10	1	32.15	32.40	0	3,742	0.00%
2022/10/14	4	31.70	1.1	31.64	31.45	2.9	3,761	0.08%
2022/10/13	11.1	32.39	25	31.53	30.35	-13.9	3,764	-0.37%
2022/10/12	6	33.15	8.1	33.25	33.20	-2.1	3,764	-0.06%
2022/10/11	3.3	34.07	7	34.94	33.00	-3.7	3,802	-0.10%
2022/10/07	4	36.11	4.1	36.13	36.00	-0.1	3,851	0.00%
2022/10/06	5	35.79	5	35.87	36.20	0	3,962	0.00%
2022/10/05	6	35.86	4.1	35.85	36.00	1.9	4,061	0.05%
2022/10/04	4	34.46	7	34.09	34.85	-3	4,130	-0.07%
2022/10/03	0.1	33.30	0	0.00	33.25	0.1	4,175	0.00%
2022/09/30	7	33.67	2.1	32.73	34.10	4.9	4,300	0.11%
2022/09/29	0	0.00	22.6	33.47	33.55	-22.6	4,352	-0.52%
2022/09/28	5.2	35.27	15	35.39	33.55	-9.8	4,408	-0.22%
2022/09/27	17.1	36.86	2.2	35.20	37.25	14.9	4,521	0.33%
2022/09/26	3.2	36.25	4	36.40	35.90	-0.8	4,622	-0.02%
2022/09/23	52.2	39.73	16	39.72	37.55	36.2	4,669	0.78%
2022/09/22	21	39.44	5.1	39.50	40.20	15.9	4,665	0.34%
2022/09/21	3	38.73	19	38.90	38.85	-16	4,648	-0.34%
2022/09/20	14	38.35	5.3	38.18	38.80	8.7	4,621	0.19%
2022/09/19	5.4	37.52	5	37.16	37.00	0.4	4,579	0.01%
2022/09/16	16	39.03	8.1	39.08	38.55	7.9	4,541	0.17%
2022/09/15	7.1	39.82	13.5	39.52	39.90	-6.4	4,487	-0.14%
2022/09/14	4	38.60	6	38.15	38.70	-2	4,368	-0.05%
2022/09/13	13	38.46	5	38.46	38.25	8	4,320	0.19%
2022/09/12	13	37.71	15	38.16	39.00	-2	4,261	-0.05%
2022/09/08	8	35.86	11	35.98	36.45	-3	4,179	-0.07%
2022/09/07	6	34.23	9	33.45	34.10	-3	4,083	-0.07%
2022/09/06	2	34.15	3.2	33.83	33.65	-1.1	4,059	-0.03%
2022/09/05	27	37.54	20.2	38.24	34.60	6.8	4,000	0.17%
2022/09/02	14	37.93	9	38.39	37.90	5	3,869	0.13%
2022/09/01	11	37.70	6	37.78	37.65	5	3,844	0.13%
2022/08/31	7	38.92	1	39.20	39.00	6	3,813	0.16%
2022/08/30	4	38.83	11	38.66	38.80	-7	3,784	-0.18%
2022/08/29	3	38.27	4.3	38.09	38.00	-1.2	3,757	-0.03%
2022/08/26	15	40.00	10.3	39.83	39.35	4.7	3,727	0.13%
2022/08/25	9	40.21	10	40.27	41.15	-1	3,665	-0.03%
2022/08/24	1.3	38.62	4.1	38.74	38.60	-2.8	3,583	-0.08%
2022/08/23	6.3	38.72	15	38.35	38.85	-8.8	3,557	-0.25%
2022/08/22	22	39.74	23	39.40	39.05	-1	3,516	-0.03%
2022/08/19	31	39.12	11	38.87	39.90	20	3,461	0.58%
2022/08/18	4	37.86	4.2	37.43	37.65	-0.2	3,335	-0.01%
2022/08/17	12.2	38.53	10	37.88	37.55	2.2	3,289	0.07%
2022/08/16	12	37.90	13	37.25	37.20	-1	3,242	-0.03%
2022/08/15	15	36.49	10	37.33	38.00	5	3,211	0.16%
2022/08/12	1	36.25	12	36.48	36.05	-11	3,136	-0.35%
2022/08/11	8	36.26	9	36.17	36.05	-1	3,052	-0.03%
2022/08/10	13	35.31	55	35.19	35.00	-42	2,947	-1.42%
2022/08/09	48.3	32.93	58	32.95	35.05	-9.7	2,803	-0.35%
2022/08/08	50	32.13	12	32.30	33.70	38	2,654	1.43%
2022/08/05	2	30.35	12	30.48	30.65	-10	2,488	-0.40%
2022/08/04	7	27.59	6	27.74	27.90	1	2,438	0.04%
2022/08/03	12	27.57	8	27.89	26.60	4	2,392	0.17%
2022/08/02	5	29.10	7	28.64	28.50	-2	2,340	-0.09%
2022/08/01	2	29.00	1	28.70	29.00	1	2,309	0.04%
2022/07/29	6.2	29.15	14	29.68	30.05	-7.8	2,279	-0.34%
2022/07/28	2	28.80	31	28.53	28.50	-29	2,211	-1.31%
2022/07/27	30	28.63	3	28.82	29.15	27	2,179	1.24%
2022/07/26	31	29.44	17	29.04	29.45	14	2,130	0.66%
2022/07/25	13	29.32	6	29.63	30.40	7	2,028	0.35%
2022/07/22	2	28.05	6	27.83	27.65	-4	1,935	-0.21%
2022/07/21	1	27.80	3.3	28.02	28.10	-2.3	1,903	-0.12%
2022/07/20	0.2	28.34	9	27.66	27.10	-8.8	1,863	-0.47%
2022/07/19	2.3	27.37	2	27.40	27.50	0.3	1,835	0.01%
2022/07/18	6	27.92	7	27.39	28.00	-1	1,802	-0.06%
2022/07/15	4.1	26.77	11.1	26.35	26.25	-7	1,754	-0.40%
2022/07/14	11.3	27.00	8.1	27.25	28.15	3.2	1,684	0.19%
2022/07/13	16.1	28.74	11	29.13	29.50	5.1	1,568	0.33%
2022/07/12	16	28.57	21.1	28.23	29.00	-5.1	1,442	-0.35%
2022/07/11	4.4	26.58	7	26.81	27.00	-2.6	1,328	-0.20%
2022/07/08	12	27.32	17	26.64	27.00	-5	1,262	-0.40%
2022/07/07	2	25.80	57	25.09	25.85	-55	1,126	-4.88%
2022/07/06	7	24.21	18	24.93	23.50	-11	1,055	-1.04%
2022/07/05	32.1	25.57	9	24.97	25.85	23.1	972	2.38%
2022/07/04	7	24.31	74.5	25.09	25.85	-67.5	808	-8.35%
2022/07/01	7.5	23.39	38.1	23.44	23.50	-30.6	680	-4.49%
2022/06/30	21	22.23	15.4	21.85	22.60	5.6	560	1.00%
2022/06/29	5	20.50	14	20.03	20.60	-9	431	-2.09%
2022/06/27	0	0.00	3	18.45	18.40	-3	388	-0.77%
2022/06/22	0.1	17.50	4	17.90	17.50	-4	389	-1.01%
2022/06/15	0	0.00	0	20.00	19.65	0	378	0.00%
2022/06/14	2	19.20	0	0.00	19.45	2	374	0.53%
2022/06/13	0	0.00	2	19.30	19.75	-2	374	-0.53%
2022/06/10	2	19.70	0	0.00	19.70	2	374	0.53%
2022/06/09	0	0.00	1	19.65	19.60	-1	375	-0.27%
2022/06/02	1	19.40	0	0.00	19.25	1	371	0.27%
2022/06/01	0	20.00	1	19.70	19.75	-1	369	-0.27%
2022/05/30	0	0.00	0	20.00	19.10	0	363	0.00%
2022/05/27	0	0.00	0	19.85	18.90	0	363	0.00%
2022/05/24	0.4	19.35	2	19.40	19.30	-1.6	363	-0.44%
2022/05/23	7	20.45	5	19.98	19.95	2	353	0.57%
2022/05/19	0	0.00	11	18.95	19.10	-11	317	-3.46%
2022/05/18	9	19.45	0	0.00	19.45	9	318	2.83%
2022/05/17	3	19.42	3	19.47	19.45	0	316	0.00%
2022/05/16	0	0.00	0.1	19.20	19.05	-0.1	308	-0.05%
2022/05/13	0	0.00	25	18.65	18.60	-25	296	-8.43%
2022/05/12	25	19.09	0	0.00	18.55	25	296	8.44%
2022/05/06	0	0.00	0	20.10	19.00	0	277	0.00%
2022/05/03	0	17.95	0	0.00	17.95	0	277	0.00%
2022/04/29	0	18.20	0	0.00	18.10	0	279	0.00%
2022/04/25	0	18.85	0	0.00	18.50	0	272	0.00%
2022/04/22	0	0.00	3	19.38	19.30	-3	265	-1.13%
2022/04/21	4	19.29	6	19.33	19.40	-2	260	-0.77%
2022/04/20	2	18.80	1.1	19.40	18.70	0.9	238	0.39%
2022/04/19	6.2	18.64	3	18.80	18.80	3.2	227	1.41%
2022/04/14	0	18.80	0	0.00	18.10	0	218	0.00%
2022/04/13	0	18.40	0	0.00	18.20	0	221	0.00%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/04/08	0	18.36	0	0.00	18.00	0	280	0.00%
2022/04/01	0	18.30	0	0.00	18.40	0	397	0.00%
2022/03/30	0	18.40	0	0.00	18.45	0	399	0.00%
2022/03/25	1	18.10	0	0.00	18.10	1	391	0.26%
2022/03/24	0	0.00	2	18.15	18.15	-2	389	-0.51%
2022/03/22	0	0.00	1.1	17.86	18.00	-1.1	390	-0.28%
2022/03/21	0	0.00	0	18.50	17.85	0	392	0.00%
2022/03/17	0	18.28	0	0.00	17.80	0	396	0.00%
2022/03/16	0.1	17.75	0	0.00	17.65	0.1	477	0.02%
2022/03/15	0	17.90	0	0.00	17.70	0	487	0.00%
2022/03/14	0	18.03	0	0.00	17.85	0	492	0.00%
2022/03/10	0	17.70	0	0.00	17.55	0	495	0.00%
2022/03/09	0	17.15	0	0.00	17.00	0	491	0.00%
2022/03/07	0	18.90	0	0.00	17.30	0	494	0.00%
2022/03/02	0	17.90	0	0.00	18.05	0	507	0.00%
2022/03/01	0	18.95	0	0.00	18.00	0	511	0.00%
2022/02/25	5	17.35	0	0.00	17.25	5	511	0.98%
2022/02/24	0	18.68	0	0.00	17.25	0	547	0.00%
2022/02/23	0	18.70	0	0.00	17.90	0	579	0.00%
2022/02/22	0	17.95	0	0.00	18.00	0	584	0.00%
2022/02/21	0	18.35	1	18.20	18.10	-1	610	-0.16%
2022/02/18	0	18.30	4	17.95	18.05	-4	697	-0.57%
2022/02/17	0	18.85	0	0.00	18.10	0	755	0.00%
2022/02/16	0	18.50	1	18.40	18.25	-1	755	-0.13%
2022/02/09	0	0.00	4	18.60	18.65	-4	767	-0.52%
2022/02/08	0	0.00	10	18.33	18.30	-10	766	-1.30%
2022/01/21	0	18.50	0	0.00	17.95	0	769	0.00%
2022/01/20	2	18.20	1	18.10	18.20	1	770	0.13%
2022/01/19	1	18.10	9	18.10	18.05	-8	776	-1.03%
2022/01/14	0	18.25	1	18.10	18.15	-1	781	-0.13%
2022/01/11	0	19.00	0	0.00	18.50	0	782	0.00%
2022/01/10	9	18.78	0	0.00	18.80	9	781	1.15%
2022/01/07	1	18.50	3	18.50	18.55	-2	781	-0.26%
2022/01/05	0	19.00	0	0.00	18.85	0	774	0.00%
2022/01/04	4	20.28	2	20.40	19.90	2	755	0.26%
2022/01/03	8	19.86	4	20.08	19.85	4	717	0.56%
2021/12/29	5	20.12	5	19.97	19.85	0	691	0.00%
2021/12/28	18	19.91	16	19.89	19.85	2	664	0.30%
2021/12/22	0	0.00	1	18.45	18.45	-1	599	-0.17%
2021/12/21	0	0.00	1	18.30	18.30	-1	605	-0.17%
2021/12/17	0	0.00	1	18.25	18.25	-1	617	-0.16%
2021/12/16	1	18.55	0	0.00	18.65	1	616	0.16%
2021/12/13	0	0.00	2	18.70	18.50	-2	616	-0.32%
2021/12/10	3	19.15	1	18.70	18.70	2	614	0.33%
2021/12/07	1	19.30	1	18.90	18.90	0	514	0.00%
2021/12/06	0	0.00	1	18.90	19.00	-1	513	-0.19%
2021/12/03	0	0.00	1	18.60	18.60	-1	512	-0.20%
2021/12/01	1	18.60	0	0.00	18.60	1	511	0.20%
2021/11/30	1	18.55	0	0.00	18.70	1	526	0.19%
2021/11/29	0	18.15	0	0.00	18.05	0	524	0.00%
2021/11/25	2	19.00	0	0.00	19.00	2	516	0.39%
2021/11/23	16	19.30	0	0.00	19.15	16	508	3.15%
2021/11/22	0	19.85	3	19.62	19.65	-3	470	-0.64%
2021/11/19	0	0.00	5	19.40	19.20	-5	440	-1.14%
2021/11/18	30	19.91	76	19.29	19.70	-46	435	-10.55%
2021/11/17	48	20.32	23	19.72	19.95	25	408	6.12%
2021/11/16	34	19.08	3	19.42	19.60	31	318	9.72%
2021/11/12	2	17.98	0	0.00	17.80	2	261	0.77%
2021/11/11	0	19.40	0	0.00	17.65	0	261	0.00%
2021/11/09	1	17.80	0	0.00	17.55	1	265	0.38%
2021/11/08	2	17.70	0	0.00	17.60	2	259	0.77%
2021/10/29	0	0.00	3	17.75	17.60	-3	287	-1.04%
2021/10/20	0	0.00	0	16.55	16.80	0	461	0.00%
2021/10/19	0	0.00	0.1	16.40	16.50	-0.1	498	-0.02%
2021/10/18	0	16.35	1	16.30	16.10	-1	514	-0.19%
2021/10/04	1	17.00	0	0.00	16.70	1	654	0.15%
2021/09/29	1	18.10	0	0.00	17.95	1	661	0.15%
2021/09/22	2	16.88	0	0.00	16.90	2	681	0.29%
2021/09/16	1	17.40	0	0.00	17.35	1	688	0.15%
2021/09/14	0	0.00	2	17.10	17.00	-2	697	-0.29%
2021/09/09	1	16.80	0	0.00	17.10	1	709	0.14%
2021/09/08	21	17.01	0	0.00	16.85	21	727	2.89%
2021/09/06	0	17.60	0	0.00	17.75	0	774	0.00%
2021/09/01	0	0.00	20	18.29	18.35	-20	764	-2.62%
2021/08/27	0	0.00	1	18.40	18.15	-1	775	-0.13%
2021/08/20	0	0.00	7	17.55	17.60	-7	917	-0.76%
2021/08/11	1	17.80	1	17.90	17.90	0	955	0.00%
2021/08/10	0	0.00	4	18.81	18.75	-4	970	-0.41%
2021/08/09	1	19.10	0	0.00	19.00	1	986	0.10%
2021/08/06	4	19.45	0	0.00	19.35	4	997	0.40%
2021/08/05	4	19.98	2	19.85	19.65	2	1,023	0.20%
2021/08/03	17	20.08	4	20.08	20.05	13	1,060	1.23%
2021/07/30	0	0.00	2	19.30	19.10	-2	1,002	-0.20%
2021/07/29	0	19.45	1	19.30	19.30	-1	1,010	-0.10%
2021/07/28	1	19.35	1	20.05	19.30	0	1,014	0.00%
2021/07/27	4	20.60	3	20.85	20.30	1	1,021	0.10%
2021/07/26	6	20.74	21	20.75	21.05	-15	1,021	-1.47%
2021/07/23	27	20.46	6	20.38	20.35	21	974	2.15%
2021/07/22	0	0.00	14	19.64	19.65	-14	960	-1.46%
2021/07/21	4	19.28	2	19.33	19.05	2	1,086	0.18%
2021/07/20	0	0.00	3	19.23	19.25	-3	1,088	-0.28%
2021/07/19	10	19.87	2	19.90	19.90	8	1,138	0.70%
2021/07/16	1	19.55	0	0.00	19.55	1	1,156	0.09%
2021/07/15	2	19.60	4	19.34	19.40	-2	1,237	-0.16%
2021/07/14	6	19.75	1	18.95	19.50	5	1,241	0.40%
2021/07/13	5	19.58	4	19.54	19.40	1	1,227	0.08%
2021/07/12	0	0.00	1	19.00	18.90	-1	1,227	-0.08%
2021/07/09	0	0.00	1	18.85	18.75	-1	1,253	-0.08%
2021/07/07	3	19.27	26	19.06	19.00	-23	1,293	-1.78%
2021/07/06	4	19.63	2	19.40	19.35	2	1,328	0.15%
2021/07/05	0	0.00	1	19.55	19.45	-1	1,418	-0.07%
2021/07/02	0	0.00	4	18.83	18.80	-4	1,425	-0.28%
2021/06/30	0	0.00	6	18.90	18.85	-6	1,457	-0.41%
2021/06/25	0	0.00	1	19.55	19.50	-1	1,583	-0.06%
2021/06/24	1	19.95	5	20.20	19.55	-4	1,595	-0.25%
2021/06/23	2	19.18	0	0.00	19.30	2	1,596	0.13%
2021/06/18	0	0.00	1	19.75	19.70	-1	1,621	-0.06%
2021/06/16	8	20.08	3	20.55	20.70	5	1,615	0.31%
2021/06/15	1	19.10	0	19.05	19.45	1	1,595	0.06%
2021/06/09	0	0.00	0	18.80	18.55	0	1,617	0.00%
2021/06/04	1	18.80	3	18.75	18.75	-2	1,800	-0.11%
2021/06/02	1	19.75	0	0.00	20.00	1	1,790	0.06%
2021/05/24	1	18.10	1	18.55	18.75	0	1,681	0.00%
2021/05/21	0	0.00	10	17.86	18.00	-10	1,678	-0.60%
2021/05/20	0	0.00	2	17.70	17.15	-2	1,728	-0.12%
2021/05/19	0	0.00	22	17.50	17.75	-22	1,733	-1.27%
2021/05/18	3	17.00	3	16.47	17.15	0	1,747	0.00%
2021/05/17	6	16.27	1	16.20	15.60	5	1,738	0.29%
2021/05/14	2	17.75	5	17.44	17.30	-3	1,724	-0.17%
2021/05/13	0	0.00	5	17.30	17.40	-5	1,710	-0.29%
2021/05/12	5	17.74	7	17.20	17.30	-2	1,686	-0.12%
2021/05/11	42	19.68	5	19.35	19.10	37	1,660	2.23%
2021/05/10	5	20.70	4	20.76	20.60	1	1,641	0.06%
2021/05/07	1	20.75	2	20.20	21.40	-1	1,642	-0.06%
2021/05/05	0	21.30	4	20.60	20.60	-4	1,630	-0.25%
2021/05/04	12	20.83	7	21.22	20.45	5	1,627	0.31%
2021/05/03	10	22.12	0	0.00	21.80	10	1,607	0.62%
2021/04/29	2	23.00	10	23.05	22.90	-8	1,598	-0.50%
2021/04/28	2	23.63	7	23.53	23.30	-5	1,599	-0.31%
2021/04/27	12	23.99	11	24.07	24.20	1	1,594	0.06%
2021/04/26	0	0.00	1	23.20	23.10	-1	1,457	-0.07%
2021/04/23	0	0.00	8	23.20	23.10	-8	1,457	-0.55%
2021/04/22	4	23.45	2	23.35	22.95	2	1,422	0.14%
2021/04/21	12	24.08	10	23.75	24.25	2	1,399	0.14%
2021/04/20	3	23.85	4	23.95	24.25	-1	1,312	-0.08%
2021/04/19	13	24.68	1	25.00	24.00	12	1,310	0.92%
2021/04/16	2	25.30	1	25.55	25.20	1	1,271	0.08%
2021/04/15	4	25.43	5	25.74	25.70	-1	1,276	-0.08%
2021/04/14	1	25.10	21	25.03	25.70	-20	1,256	-1.59%
2021/04/13	2	25.50	1	25.60	25.90	1	1,261	0.08%
2021/04/12	29	26.01	6	26.17	26.05	23	1,247	1.84%
2021/04/09	16	25.39	14	25.72	25.95	2	1,216	0.16%
2021/04/08	4	25.34	3	25.58	25.50	1	1,149	0.09%
2021/04/07	6	25.13	6	24.92	25.20	0	1,139	0.00%
2021/04/06	13	25.21	2	25.23	25.25	11	1,131	0.97%
2021/04/01	26	25.20	21	25.49	25.25	5	1,108	0.45%
2021/03/31	2	23.65	4	23.79	24.10	-2	993	-0.20%
2021/03/30	3	23.30	0	0.00	23.50	3	989	0.30%
2021/03/26	0	0.00	1	23.10	23.30	-1	979	-0.10%
2021/03/25	1	23.35	1	23.70	23.35	0	975	0.00%
2021/03/24	2	23.85	0	0.00	23.75	2	979	0.20%
2021/03/23	3	23.97	0	0.00	23.90	3	971	0.31%
2021/03/22	0	24.25	0	0.00	24.60	0	968	0.00%
2021/03/19	2	24.18	5	24.30	24.40	-3	967	-0.31%
2021/03/18	3	24.30	19	24.21	24.25	-16	971	-1.65%
2021/03/17	2	24.15	4	24.03	24.15	-2	975	-0.20%
2021/03/16	2	24.05	5	23.92	23.90	-3	989	-0.30%
2021/03/15	2	24.30	3	24.00	24.10	-1	1,021	-0.10%
2021/03/12	8	23.61	10	24.00	24.00	-2	1,021	-0.20%
2021/03/11	22	23.55	26	23.80	23.75	-4	1,011	-0.40%
2021/03/10	17	24.20	18	24.16	24.50	-1	996	-0.10%
2021/03/09	1	22.20	0	0.00	22.30	1	1,143	0.09%
2021/03/08	5	22.20	10	22.28	22.25	-5	1,162	-0.43%
2021/03/05	4	22.59	3	22.55	22.55	1	1,175	0.09%
2021/03/04	0	25.10	2	22.90	22.80	-2	1,185	-0.17%
2021/03/03	1	22.95	0	0.00	22.85	1	1,211	0.08%
2021/03/02	5	23.15	0	0.00	23.10	5	1,222	0.41%
2021/02/26	5	23.35	0	0.00	23.40	5	1,242	0.40%
2021/02/25	0	0.00	1	23.50	23.50	-1	1,270	-0.08%
2021/02/24	5	23.72	1	23.55	23.50	4	1,290	0.31%
2021/02/23	0	24.25	0	0.00	24.10	0	1,336	0.00%
2021/02/22	8	24.69	10	24.67	24.65	-2	1,356	-0.15%
2021/02/19	5	23.86	11	23.94	24.20	-6	1,326	-0.45%
2021/02/18	1	24.10	7	23.49	24.10	-6	1,397	-0.43%
2021/02/17	0	0.00	3.9	22.72	22.70	-3.9	1,392	-0.28%
2021/02/05	5	22.30	0	0.00	22.00	5	1,400	0.36%
2021/02/03	0	0.00	0	22.79	22.10	0	1,418	0.00%
2021/02/02	0	22.30	0	0.00	22.30	0	1,436	0.00%
2021/02/01	0	0.00	20	21.53	22.20	-20	1,527	-1.31%
2021/01/29	15	21.96	16	22.24	22.25	-1	1,615	-0.06%
2021/01/28	1	22.05	2	22.05	22.00	-1	1,617	-0.06%
2021/01/27	10	22.50	0	0.00	22.50	10	1,619	0.62%
2021/01/26	10	22.38	24	22.40	22.20	-14	1,626	-0.86%
2021/01/25	13	22.48	13	22.66	22.85	0	1,626	0.00%
2021/01/22	24	22.43	22	21.83	22.70	2	1,632	0.12%
2021/01/21	16	21.52	67	21.50	21.65	-51	1,631	-3.13%
2021/01/20	40	22.86	40	23.04	22.35	0	1,622	0.00%
2021/01/19	12	24.01	10	24.12	24.00	2	1,611	0.12%
2021/01/18	0	0.00	3	23.55	23.75	-3	1,611	-0.19%
2021/01/15	15	23.84	13	24.82	23.70	2	1,616	0.12%
2021/01/14	14	24.99	17	25.09	24.95	-3	1,610	-0.19%
2021/01/13	0	0.00	12	25.16	25.00	-12	1,622	-0.74%
2021/01/12	17	25.01	17	25.38	25.15	0	1,635	0.00%
2021/01/11	1	25.50	5	25.54	25.45	-4	1,669	-0.24%
2021/01/08	14	25.93	15	26.11	25.40	-1	1,676	-0.06%
2021/01/07	0	0.00	1	26.80	26.50	-1	1,655	-0.06%
2021/01/06	9	27.42	4	27.65	26.50	5	1,663	0.30%
2021/01/05	7	27.10	4	27.30	27.05	3	1,647	0.18%
2021/01/04	13	27.01	11	27.02	27.00	2	1,680	0.12%
2020/12/31	8	26.70	6	26.99	26.95	2	1,715	0.12%
2020/12/30	4	26.38	14	26.48	26.30	-10	1,696	-0.59%
2020/12/29	3	26.63	0	0.00	26.25	3	1,706	0.18%
2020/12/28	1	26.55	0	0.00	26.40	1	1,710	0.06%
2020/12/25	2	26.30	0	0.00	26.20	2	1,713	0.12%
2020/12/24	5	26.26	5	26.41	26.20	0	1,717	0.00%
2020/12/23	4	26.14	0	0.00	26.10	4	1,734	0.23%
2020/12/22	11	26.64	5	26.84	26.00	6	1,777	0.34%
2020/12/21	5	26.68	0	0.00	26.60	5	1,820	0.27%
2020/12/18	11	27.22	4	27.35	27.25	7	1,842	0.38%
2020/12/16	2	26.40	6	26.55	26.70	-4	1,890	-0.21%
2020/12/15	1	26.20	0	0.00	26.15	1	1,910	0.05%
2020/12/14	10	26.62	16	26.86	26.60	-6	1,941	-0.31%
2020/12/11	26	26.78	19	26.41	26.30	7	1,985	0.35%
2020/12/10	33	27.26	11	27.48	27.10	22	2,064	1.07%
2020/12/09	50	27.97	4	28.18	27.80	46	2,183	2.11%
2020/12/08	20	28.10	11	28.19	28.05	9	2,223	0.40%
2020/12/07	12	28.05	10	28.24	28.15	2	2,292	0.09%
2020/12/04	19	29.27	5	29.40	28.75	14	2,314	0.60%
2020/12/03	102	30.11	69.9	29.92	29.30	32.1	2,294	1.40%	大買/
2020/12/02	8	28.31	17	28.31	28.35	-9	2,111	-0.43%
2020/12/01	17	27.81	5	27.89	27.70	12	2,160	0.56%
2020/11/30	6	28.57	11	28.98	28.35	-5	2,259	-0.22%
2020/11/27	4	28.87	6	28.87	28.80	-2	2,428	-0.08%
2020/11/26	3	28.62	0	0.00	28.60	3	2,423	0.12%
2020/11/25	11	28.54	5	29.00	28.30	6	2,427	0.25%
2020/11/24	5	28.71	13	28.63	28.15	-8	2,414	-0.33%
2020/11/23	1	28.85	3	28.50	28.50	-2	2,420	-0.08%
2020/11/20	20	28.53	18	29.11	28.70	2	2,430	0.08%
2020/11/19	7	28.31	7	28.27	28.20	0	2,408	0.00%
2020/11/18	2	28.10	7	28.17	28.35	-5	2,416	-0.21%
2020/11/17	26	27.95	33	28.07	28.15	-7	2,480	-0.28%
2020/11/16	7	27.11	18	27.16	27.20	-11	2,527	-0.44%
2020/11/13	15	26.77	9	27.01	26.80	6	2,597	0.23%
2020/11/12	0	0.00	2	26.50	26.35	-2	2,664	-0.08%
2020/11/11	2	26.20	7	26.68	26.60	-5	2,772	-0.18%
2020/11/10	19	26.34	3	26.47	26.20	16	2,921	0.55%
2020/11/09	50	27.48	30	27.60	27.10	20	3,255	0.61%
2020/11/06	34	26.63	28	26.84	26.35	6	3,287	0.18%
2020/11/05	6	25.65	12	25.40	25.25	-6	3,218	-0.19%
2020/11/03	2	25.50	5	25.56	25.40	-3	3,260	-0.09%
2020/11/02	1	25.10	0	0.00	25.00	1	3,299	0.03%
2020/10/30	3	25.05	9	25.37	25.00	-6	3,336	-0.18%
2020/10/29	0	0.00	5	25.33	25.55	-5	3,388	-0.15%
2020/10/28	3	25.90	0	0.00	25.80	3	3,406	0.09%
2020/10/27	4	25.95	4	26.15	26.05	0	3,465	0.00%
2020/10/26	6	26.65	5	26.63	26.45	1	3,504	0.03%
2020/10/23	9	26.95	11.2	26.89	26.75	-2.2	3,601	-0.06%
2020/10/22	15	27.00	10	26.97	26.70	5	3,745	0.13%
2020/10/21	14	27.01	16	27.19	26.85	-2	3,899	-0.05%
2020/10/20	8	26.69	8	26.75	26.70	0	4,326	0.00%
2020/10/19	65	26.96	90	26.88	26.50	-25	4,379	-0.57%
2020/10/16	6	25.88	6	25.68	25.55	0	4,499	0.00%
2020/10/15	8	26.20	4	26.53	26.00	4	4,547	0.09%
2020/10/14	5	26.52	10	26.56	26.55	-5	4,581	-0.11%
2020/10/13	1	26.00	1	26.05	26.00	0	4,610	0.00%
2020/10/12	15	26.38	4.1	26.08	26.15	10.9	4,650	0.23%
2020/10/08	16	27.79	17	27.94	27.30	-1	4,665	-0.02%
2020/10/07	8	27.24	7	27.21	27.25	1	4,688	0.02%
2020/10/06	9	27.58	4	27.53	27.40	5	4,740	0.11%
2020/10/05	2	26.93	3.3	26.61	26.90	-1.3	4,842	-0.03%
2020/09/30	0	0.00	12	26.99	26.80	-12	4,936	-0.24%
2020/09/29	13	26.95	7	26.95	26.70	6	5,026	0.12%
2020/09/28	7	26.87	11	26.89	26.90	-4	5,716	-0.07%
2020/09/25	27	25.97	31	26.21	26.25	-4	5,952	-0.07%
2020/09/24	15	27.62	9	27.85	27.35	6	6,373	0.09%
2020/09/23	7	28.44	6	28.71	28.25	1	6,663	0.02%
2020/09/22	10	28.26	18	28.42	28.25	-8	6,990	-0.11%
2020/09/21	12	29.58	7	29.36	29.10	5	7,095	0.07%
2020/09/18	16	29.98	14	30.19	29.80	2	7,109	0.03%
2020/09/17	30	30.03	15	30.08	29.95	15	7,144	0.21%
2020/09/16	21	30.22	52	30.08	29.90	-31	7,134	-0.43%
2020/09/15	33	31.33	43	31.25	30.65	-10	7,208	-0.14%
2020/09/14	118	31.35	82	31.26	30.70	36	7,299	0.49%	大買/
2020/09/11	33	30.19	23	30.40	30.25	10	7,170	0.14%
2020/09/10	21	30.36	19	30.27	29.80	2	7,122	0.03%
2020/09/09	26	29.33	38	29.45	29.30	-12	7,078	-0.17%
2020/09/08	25	29.07	18	28.87	28.80	7	7,074	0.10%
2020/09/07	44	29.76	38	29.66	28.85	6	7,080	0.08%
2020/09/04	51	30.06	54	30.01	29.95	-3	7,055	-0.04%
2020/09/03	28	30.29	18	30.37	30.10	10	7,016	0.14%
2020/09/02	116	30.23	158	29.91	31.10	-42	6,930	-0.61%	大買/大賣/
2020/09/01	3	28.32	6	28.30	28.30	-3	6,792	-0.04%
2020/08/31	9	27.93	12	27.98	27.95	-3	6,787	-0.04%
2020/08/28	5	27.56	10	27.58	27.45	-5	6,820	-0.07%
2020/08/27	27	27.72	8	27.41	27.40	19	6,824	0.28%
2020/08/26	28	27.88	12	28.16	28.20	16	6,834	0.23%
2020/08/25	34	28.11	32	28.13	27.70	2	6,822	0.03%
2020/08/24	30	27.48	18	27.41	27.45	12	6,819	0.18%
2020/08/21	23	27.52	20	26.79	27.75	3	6,827	0.04%
2020/08/20	21	27.15	34	27.32	25.80	-13	6,782	-0.19%
2020/08/19	51	29.47	65	30.10	28.60	-14	6,700	-0.21%
2020/08/18	29	30.66	43	31.43	30.85	-14	6,735	-0.21%
2020/08/17	44	32.15	51	32.47	31.55	-7	6,751	-0.10%
2020/08/14	48	32.03	17	31.73	31.80	31	6,747	0.46%
2020/08/13	111	32.35	165	32.00	33.05	-54	6,606	-0.82%	大買/大賣/
2020/08/12	69	29.73	45	29.05	30.10	24	6,279	0.38%
2020/08/11	5	27.48	5	27.30	27.40	0	6,228	0.00%
2020/08/10	22	28.04	15	28.75	27.75	7	6,268	0.11%
2020/08/07	20	27.89	13	27.90	28.20	7	6,290	0.11%
2020/08/06	18	28.60	4	28.36	28.20	14	6,313	0.22%
2020/08/05	12	29.31	13	29.17	29.15	-1	6,412	-0.02%
2020/08/04	27	28.80	38	29.01	28.85	-11	6,458	-0.17%
2020/08/03	9	28.09	27	28.05	28.20	-18	6,424	-0.28%
2020/07/31	48	28.26	25	28.35	28.35	23	6,419	0.36%
2020/07/30	13	27.50	24	27.84	27.75	-11	6,375	-0.17%
2020/07/29	41	27.18	15	27.09	27.30	26	6,357	0.41%
2020/07/28	104	27.32	78	27.43	26.60	26	6,282	0.41%	大買/
2020/07/27	34	30.51	120	30.07	28.85	-86	6,184	-1.39%	大賣/
2020/07/24	108	32.87	122	33.01	31.80	-14	6,070	-0.23%	大買/大賣/
2020/07/23	17	31.51	64	31.68	31.20	-47	5,660	-0.83%
2020/07/22	64	31.99	30	31.97	31.75	34	5,608	0.61%
2020/07/21	80	31.51	8	31.43	31.75	72	5,490	1.31%
2020/07/20	10	29.56	26	28.02	30.20	-16	5,490	-0.29%
2020/07/17	13	30.42	25	29.81	29.25	-12	5,456	-0.22%
2020/07/16	50	29.93	1	30.00	30.55	49	5,427	0.90%
2020/07/15	7	30.39	3.8	30.57	29.55	3.2	5,381	0.06%
2020/07/14	16	31.60	20	31.26	30.75	-4	5,345	-0.07%
2020/07/13	23	31.63	45	31.49	31.50	-22	5,304	-0.41%
2020/07/10	26	31.46	5	31.45	31.50	21	5,255	0.40%
2020/07/09	39	34.51	18	34.84	34.00	21	5,149	0.41%
2020/07/08	25	35.02	32	34.59	35.25	-7	5,049	-0.14%
2020/07/07	364	36.09	358	36.23	35.35	6	4,966	0.12%	大買/大賣/
2020/07/06	151	34.42	117	34.59	35.30	34	4,304	0.79%	大買/大賣/
2020/07/03	163	30.89	173.5	31.29	32.10	-10.5	4,067	-0.26%	大買/大賣/
2020/07/02	221	28.20	183	28.33	29.20	38	3,614	1.05%	大買/大賣/
2020/07/01	287	26.44	319	25.97	26.55	-32	3,275	-0.98%	大買/大賣/
2020/06/30	37	24.29	53	24.32	24.25	-16	2,928	-0.55%
2020/06/29	13	23.21	13	23.47	22.95	0	2,782	0.00%
2020/06/24	54	23.40	67	23.55	23.30	-13	2,747	-0.47%
2020/06/23	18	23.08	1	23.20	23.05	17	2,692	0.63%
2020/06/22	48	23.75	33	23.68	23.45	15	2,670	0.56%
2020/06/19	24	23.57	12.1	24.19	24.35	11.9	2,548	0.47%
2020/06/17	4	22.51	1	22.50	22.10	3	2,350	0.13%
2020/06/16	6	21.98	5	21.88	22.15	1	2,328	0.04%
2020/06/15	10	21.75	7	22.06	21.30	3	2,314	0.13%
2020/06/12	3	20.93	2	21.05	21.10	1	2,282	0.04%
2020/06/11	0	0.00	1	21.60	21.10	-1	2,307	-0.04%
2020/06/10	53	22.04	1	22.30	22.35	52	2,333	2.23%
2020/06/09	3	22.53	4	22.26	22.05	-1	2,337	-0.04%
2020/06/08	13	23.21	61	22.94	22.65	-48	2,335	-2.06%
2020/06/05	5	23.90	6.7	23.81	23.65	-1.7	2,302	-0.07%
2020/06/04	5	24.00	17	23.90	23.85	-12	2,291	-0.52%
2020/06/03	10	23.70	1	23.50	23.55	9	2,250	0.40%
2020/06/02	23	24.02	42	23.93	23.35	-19	2,249	-0.84%
2020/06/01	11	23.87	2	24.05	23.55	9	2,205	0.41%
2020/05/28	1	23.15	1	24.00	23.25	0	2,163	0.00%
2020/05/27	11	25.04	10	24.73	24.45	1	2,127	0.05%
2020/05/26	16	24.63	21	24.67	24.40	-5	2,088	-0.24%
2020/05/25	46	24.78	40	24.78	24.75	6	2,046	0.29%
2020/05/22	12	23.69	10	23.79	23.50	2	1,933	0.10%
2020/05/21	17	23.40	17	23.36	23.90	0	1,837	0.00%
2020/05/20	3	21.45	5	21.41	21.75	-2	1,726	-0.12%
2020/05/19	46	21.21	44	21.03	21.05	2	1,722	0.12%
2020/05/18	6	21.83	27	21.53	20.95	-21	1,723	-1.22%
2020/05/15	21	22.28	22	22.34	22.45	-1	1,652	-0.06%
2020/05/14	42	22.62	41	23.19	22.50	1	1,597	0.06%
2020/05/13	10	23.58	18	23.53	23.90	-8	1,555	-0.51%
2020/05/12	25	23.34	16	23.14	23.80	9	1,517	0.59%
2020/05/11	9	22.09	23	22.18	22.40	-14	1,391	-1.01%
2020/05/08	9	20.54	10	20.60	20.40	-1	1,312	-0.08%
2020/05/07	34	20.25	31	20.32	20.45	3	1,295	0.23%
2020/05/06	14	19.99	12	19.97	19.95	2	1,284	0.16%
2020/05/05	10	19.64	13	19.68	19.80	-3	1,278	-0.23%
2020/05/04	6	19.32	0	0.00	19.40	6	1,264	0.47%
2020/04/30	7	19.34	52	19.29	19.15	-45	1,273	-3.53%
2020/04/29	30	18.63	15	18.43	18.90	15	1,251	1.20%
2020/04/28	20	17.15	14	17.24	17.45	6	1,228	0.49%
2020/04/27	12	16.66	4	16.75	16.70	8	1,231	0.65%
2020/04/24	18	16.22	17	16.26	16.10	1	1,224	0.08%
2020/04/23	1	16.30	11	16.55	16.60	-10	1,194	-0.84%
2020/04/22	18	14.99	8	14.96	15.10	10	1,149	0.87%
2020/04/21	5	15.65	25	15.32	15.00	-20	1,177	-1.70%
2020/04/20	4	15.79	5	15.84	15.80	-1	1,237	-0.08%
2020/04/17	0	0.00	2	15.88	16.00	-2	1,257	-0.16%
2020/04/16	25	15.73	0	0.00	15.80	25	1,261	1.98%
2020/04/15	10	15.28	8	15.34	15.20	2	1,253	0.16%
2020/04/14	4	14.95	6	14.99	15.05	-2	1,285	-0.16%
2020/04/10	7	14.83	1	14.75	14.80	6	1,506	0.40%
2020/04/09	8	14.74	7	15.00	14.80	1	1,574	0.06%
2020/04/08	4	14.11	1	14.45	14.45	3	1,647	0.18%
2020/03/30	0	11.60	0	0.00	11.15	0	2,001	0.00%
2020/03/26	0	0.00	3	11.15	11.25	-3	2,070	-0.14%
2020/03/25	3	11.20	0	0.00	11.20	3	2,075	0.14%
2020/03/23	2	10.25	0	0.00	10.25	2	2,125	0.09%
2020/03/20	1	11.40	6	11.45	11.35	-5	2,125	-0.24%
2020/03/19	0	0.00	2	10.73	10.50	-2	2,126	-0.09%
2020/03/18	20	13.10	21.1	12.10	11.65	-1.1	2,116	-0.05%
2020/03/17	22	12.85	19	13.10	12.65	3	2,135	0.14%
2020/03/16	16	15.13	12	14.32	14.05	4	2,185	0.18%
2020/03/13	4	15.60	4	15.60	15.60	0	2,142	0.00%
2020/03/12	9	17.61	10	17.35	17.30	-1	2,114	-0.05%
2020/03/11	5	19.63	4	19.40	19.20	1	2,086	0.05%
2020/03/09	3	19.55	6	19.45	19.30	-3	2,079	-0.14%
2020/03/06	5	20.10	1	19.90	19.80	4	2,076	0.19%
2020/03/04	0	19.90	0	0.00	19.80	0	2,075	0.00%
2020/03/03	1	19.90	0	0.00	19.80	1	2,086	0.05%
2020/02/27	4	20.13	8	19.94	19.70	-4	2,111	-0.19%
2020/02/26	0	20.60	0	0.00	20.55	0	2,114	0.00%
2020/02/25	3	20.25	7	20.34	20.40	-4	2,122	-0.19%
2020/02/24	3	20.57	1	20.45	20.50	2	2,139	0.09%
2020/02/21	5	21.23	2	21.10	20.95	3	2,151	0.14%
2020/02/20	8	21.69	4	21.71	21.25	4	2,202	0.18%
2020/02/19	11.1	21.37	16	21.43	21.35	-4.9	2,210	-0.22%
2020/02/14	1	21.05	2	21.08	21.30	-1	2,257	-0.04%
2020/02/13	3	21.43	1	21.90	21.10	2	2,263	0.09%
2020/02/12	2	21.20	1	21.20	21.10	1	2,271	0.04%
2020/02/11	1	21.05	3	20.80	20.80	-2	2,270	-0.09%
2020/02/10	5	20.01	1	20.50	20.50	4	2,299	0.17%
2020/02/06	2	21.20	3	21.30	21.20	-1	2,381	-0.04%
2020/02/05	0	0.00	2	20.93	20.75	-2	2,487	-0.08%
2020/02/04	26.5	20.89	27	20.75	21.10	-0.5	2,567	-0.02%
2020/02/03	4	19.86	43	19.41	19.70	-39	2,565	-1.52%
2020/01/31	3	21.10	8	21.13	21.45	-5	2,600	-0.19%
2020/01/30	16	22.42	1	22.70	22.35	15	2,811	0.53%
2020/01/20	0	0.00	1	24.70	24.80	-1	2,962	-0.03%
2020/01/17	6	25.03	2	25.20	24.70	4	3,082	0.13%
2020/01/16	4	25.21	2	25.15	25.00	2	3,070	0.07%
2020/01/15	1	25.50	1	25.20	25.35	0	3,060	0.00%
2020/01/14	15	25.58	25	25.44	25.65	-10	3,036	-0.33%
2020/01/13	9	24.35	0	0.00	24.65	9	2,964	0.30%
2020/01/10	2	24.43	0	0.00	24.15	2	2,959	0.07%
2020/01/08	9	24.98	19	24.56	24.20	-10	3,003	-0.33%
2020/01/07	78	25.87	67	25.67	25.20	11	2,965	0.37%
2020/01/06	22	25.62	20	25.64	25.50	2	2,817	0.07%
2020/01/03	7	25.47	39	25.73	25.05	-32	2,734	-1.17%
2020/01/02	11	25.64	229	25.55	25.75	-218	2,654	-8.21%	大賣/鉅額交易
2019/12/31	311	25.29	58	25.25	25.55	253	2,553	9.91%	大買/鉅額交易
2019/12/30	9	24.08	13	24.00	23.90	-4	2,237	-0.18%
2019/12/27	3	23.50	3	23.62	23.50	0	2,207	0.00%
2019/12/26	7	23.65	7	23.56	23.50	0	2,256	0.00%
2019/12/25	15	23.35	4	23.53	23.60	11	2,248	0.49%
2019/12/24	8	23.84	8	23.96	23.25	0	2,250	0.00%
2019/12/23	1	23.75	5	23.49	23.20	-4	2,242	-0.18%
2019/12/20	4	23.46	0	0.00	23.35	4	2,311	0.17%
2019/12/19	8	23.59	9	23.52	23.40	-1	2,438	-0.04%
2019/12/18	1	23.05	0	0.00	23.05	1	2,398	0.04%
2019/12/17	0	0.00	1	23.50	23.25	-1	2,384	-0.04%
2019/12/16	9	23.42	5	23.45	23.50	4	2,375	0.17%
2019/12/12	3	23.73	11	23.39	23.25	-8	2,349	-0.34%
2019/12/11	32	24.75	20	24.60	24.00	12	2,311	0.52%
2019/12/10	0	0.00	1	23.85	23.60	-1	2,205	-0.05%
2019/12/09	5	23.86	8	23.91	23.90	-3	2,198	-0.14%
2019/12/06	2	23.85	2	24.05	23.80	0	2,190	0.00%
2019/12/05	2	23.93	6	24.17	23.80	-4	2,186	-0.18%
2019/12/04	0	0.00	1	24.15	24.15	-1	2,186	-0.05%
2019/12/03	10	24.05	17	24.00	24.05	-7	2,179	-0.32%
2019/12/02	0	0.00	1	23.60	23.60	-1	2,178	-0.05%
2019/11/28	2	24.55	3	24.42	24.20	-1	2,190	-0.05%
2019/11/27	11	24.19	6	24.04	24.35	5	2,183	0.23%
2019/11/26	2	24.28	3	24.00	23.90	-1	2,162	-0.05%
2019/11/25	7	24.81	6	24.73	24.20	1	2,147	0.05%
2019/11/22	0	0.00	2	24.95	24.85	-2	2,135	-0.09%
2019/11/21	13	24.85	12	24.79	24.75	1	2,131	0.05%
2019/11/20	6	24.94	2	24.85	24.80	4	2,110	0.19%
2019/11/19	16	25.57	11	25.85	25.50	5	2,120	0.24%
2019/11/18	7	25.48	7	25.08	24.90	0	2,062	0.00%
2019/11/15	7	24.76	11	24.91	24.85	-4	2,045	-0.20%
2019/11/14	11	24.62	15	24.65	24.60	-4	2,032	-0.20%
2019/11/13	40	25.14	18	25.01	25.10	22	2,016	1.09%
2019/11/12	0	0.00	3	23.90	23.75	-3	1,958	-0.15%
2019/11/11	6	23.77	0	0.00	23.45	6	1,949	0.31%
2019/11/08	7	24.79	8	24.79	24.95	-1	1,925	-0.05%
2019/11/07	5	24.64	6	24.50	24.50	-1	1,905	-0.05%
2019/11/06	19	25.79	58	25.79	25.15	-39	1,866	-2.09%
2019/11/05	14	26.63	31	26.86	26.35	-17	1,813	-0.94%
2019/11/04	44	27.73	29	27.78	27.60	15	1,767	0.85%
2019/11/01	24	27.20	18	27.06	27.45	6	1,654	0.36%
2019/10/31	34	25.65	16	25.71	25.60	18	1,565	1.15%
2019/10/30	21	26.05	24	26.16	26.40	-3	1,532	-0.20%
2019/10/29	135	27.08	89	26.66	25.85	46	1,464	3.14%	大買/
2019/10/28	48	24.91	53	24.97	25.95	-5	1,234	-0.41%
2019/10/25	86	23.61	77	23.68	23.60	9	1,054	0.85%
2019/10/23	0	0.00	1	22.40	22.30	-1	939	-0.11%
2019/10/22	5	22.99	15	22.95	22.55	-10	940	-1.06%
2019/10/21	14	22.61	0	0.00	22.70	14	948	1.48%
2019/10/17	16	22.79	21	22.96	23.10	-5	928	-0.54%
2019/10/14	1	21.45	3	21.52	21.40	-2	846	-0.24%
2019/10/08	1	21.90	4	21.80	21.50	-3	844	-0.36%
2019/10/07	5	22.19	15	21.75	21.75	-10	845	-1.18%
2019/10/04	5	22.48	1	22.75	22.55	4	854	0.47%
2019/10/03	2	22.85	5	22.65	22.75	-3	849	-0.35%
2019/10/02	24	22.78	17	22.57	22.60	7	843	0.83%
2019/09/27	11	21.69	5	21.69	21.65	6	832	0.72%
2019/09/26	21	22.42	23	22.79	22.30	-2	833	-0.24%
2019/09/25	45	22.82	29	22.52	22.30	16	787	2.03%
2019/09/24	22	22.35	28	22.21	22.75	-6	705	-0.85%
2019/09/23	1	20.60	1	20.65	20.70	0	570	0.00%
2019/09/20	1	20.20	0	0.00	20.15	1	562	0.18%
2019/09/06	1	21.10	3	21.05	21.05	-2	678	-0.29%
2019/09/04	1	21.10	1	21.10	21.10	0	681	0.00%
2019/09/03	21	21.51	27	21.37	21.10	-6	674	-0.89%
2019/08/30	3	20.90	4	20.70	20.65	-1	642	-0.16%
2019/08/28	0	0.00	2	20.20	20.25	-2	638	-0.31%
2019/08/27	7	20.21	3	20.25	20.15	4	636	0.63%
2019/08/26	1	20.10	0	0.00	19.65	1	633	0.16%
2019/08/23	0	0.00	3	20.80	20.70	-3	624	-0.48%
2019/08/22	7	21.09	6	21.46	21.25	1	619	0.16%
2019/08/20	2	20.45	2	20.00	20.00	0	592	0.00%
2019/08/16	3	20.00	3	20.00	19.80	0	589	0.00%
2019/08/14	2	19.90	1	19.85	19.85	1	596	0.17%
2019/08/07	0	19.50	0	0.00	19.40	0	606	0.00%
2019/08/06	0	0.00	5	19.15	19.40	-5	604	-0.83%
2019/08/02	2	20.45	4	20.60	20.15	-2	599	-0.33%
2019/07/30	1	21.45	5	21.68	21.40	-4	600	-0.67%
2019/07/29	0	0.00	1	22.85	22.40	-1	596	-0.17%
2019/07/26	0	0.00	1	23.05	23.00	-1	587	-0.17%
2019/07/25	1	23.10	0	0.00	22.85	1	586	0.17%
2019/07/23	3	22.75	3	22.85	22.75	0	572	0.00%
2019/07/18	1	21.90	2	21.75	21.40	-1	567	-0.18%
2019/07/16	0	0.00	2	22.90	22.45	-2	571	-0.35%
2019/07/15	1	22.40	0	0.00	22.40	1	576	0.17%
2019/07/11	0	0.00	2	22.15	22.20	-2	589	-0.34%
2019/07/10	7	22.69	5	22.75	22.15	2	602	0.33%
2019/07/09	1	22.20	0	0.00	22.00	1	611	0.16%
2019/07/08	8	22.31	11	22.37	22.25	-3	614	-0.49%
2019/07/05	34	22.85	15	22.99	22.70	19	606	3.13%
2019/07/01	2	21.25	1	21.50	21.25	1	584	0.17%
2019/06/27	0	0.00	14	21.30	21.10	-14	590	-2.37%
2019/06/26	19	20.98	7	20.95	21.10	12	596	2.01%
2019/06/25	0	20.85	3	20.78	20.65	-3	601	-0.50%
2019/06/24	2	20.10	3	20.33	20.20	-1	607	-0.16%
2019/06/21	1	21.30	0	0.00	20.95	1	609	0.16%
2019/06/20	0	0.00	1	21.65	21.30	-1	633	-0.16%
2019/06/19	1	21.50	0	0.00	21.20	1	658	0.15%
2019/06/18	0	0.00	1	21.10	21.05	-1	702	-0.14%
2019/06/17	7	21.20	7	21.21	21.20	0	710	0.00%
2019/06/14	7	21.66	1	21.70	21.75	6	698	0.86%
2019/06/13	0	0.00	1	19.90	19.80	-1	700	-0.14%
2019/06/12	4	19.86	0	0.00	20.15	4	704	0.57%
2019/05/30	1	19.55	1	19.45	19.45	0	854	0.00%
2019/05/17	1	20.45	8	19.98	19.50	-7	1,411	-0.50%
2019/05/16	0	0.00	3	20.85	20.35	-3	1,407	-0.21%
2019/05/13	10	20.10	0	0.00	20.10	10	1,416	0.71%
2019/05/09	0	0.00	1	20.40	20.45	-1	1,416	-0.07%
2019/05/08	2	21.65	10	21.60	21.70	-8	1,415	-0.57%
2019/05/07	1	22.35	0	0.00	22.20	1	1,436	0.07%
2019/05/06	11	22.14	1	22.25	22.35	10	1,436	0.70%
2019/05/03	1	22.85	0	0.00	22.95	1	1,428	0.07%
2019/05/02	1	22.85	0	0.00	22.65	1	1,428	0.07%
2019/04/29	2	22.60	2	22.85	22.00	0	1,429	0.00%
2019/04/25	0	0.00	1	24.20	23.85	-1	1,427	-0.07%
2019/04/22	2	25.05	5	24.66	25.10	-3	1,436	-0.21%
2019/04/19	0	0.00	6	24.83	24.90	-6	1,446	-0.41%
2019/04/17	3	25.77	0	0.00	25.50	3	1,496	0.20%
2019/04/16	3	25.75	2	25.78	25.80	1	1,506	0.07%
2019/04/15	2	25.53	4	26.18	25.40	-2	1,551	-0.13%
2019/04/11	1	26.45	0	0.00	25.85	1	1,592	0.06%
2019/04/10	0	0.00	1	26.20	25.90	-1	1,658	-0.06%
2019/04/09	2	26.30	0	0.00	26.10	2	1,669	0.12%
2019/04/08	4	27.40	0	0.00	27.30	4	1,658	0.24%
2019/04/03	5	27.21	23	26.65	27.05	-18	1,656	-1.09%
2019/04/01	0	0.00	6	26.55	26.25	-6	1,715	-0.35%
2019/03/29	10	26.40	7	26.31	26.25	3	1,704	0.18%
2019/03/28	29	25.91	3	26.13	26.15	26	1,694	1.53%
2019/03/27	15	26.09	14	26.02	25.85	1	1,688	0.06%
2019/03/26	6	25.11	5	25.39	25.00	1	1,669	0.06%
2019/03/25	5	25.18	4	25.30	25.15	1	1,669	0.06%
2019/03/22	2	26.78	5	26.83	26.50	-3	1,647	-0.18%
2019/03/21	15	28.50	21	28.15	27.65	-6	1,621	-0.37%
2019/03/20	3	27.78	1	27.75	27.70	2	1,599	0.13%
2019/03/19	11	27.98	11	27.89	27.75	0	1,598	0.00%
2019/03/18	23	28.00	26	28.08	27.80	-3	1,586	-0.19%
2019/03/15	0	0.00	1	27.20	27.20	-1	1,573	-0.06%
2019/03/14	9	27.61	2	27.85	27.15	7	1,600	0.44%
2019/03/12	2	27.25	0	0.00	27.20	2	1,647	0.12%
2019/03/11	2	27.35	0	0.00	27.45	2	1,661	0.12%
2019/03/08	13	27.10	21	27.15	27.45	-8	1,661	-0.48%
2019/03/07	31	28.41	12	28.28	27.85	19	1,644	1.16%
2019/03/06	6	27.33	8	27.39	27.65	-2	1,588	-0.13%
2019/03/05	6	27.55	17	27.66	27.45	-11	1,581	-0.70%
2019/03/04	14	28.26	5	28.23	28.45	9	1,556	0.58%
2019/02/27	2	27.55	15	27.65	28.10	-13	1,531	-0.85%
2019/02/26	25	28.17	28	28.96	28.10	-3	1,509	-0.20%
2019/02/25	35	28.19	39	28.00	28.50	-4	1,456	-0.27%
2019/02/22	70	27.51	54	27.41	27.15	16	1,379	1.16%
2019/02/21	84	26.56	65	26.72	27.15	19	1,278	1.49%
2019/02/20	18	24.12	32	24.81	24.95	-14	1,096	-1.28%
2019/02/18	0	22.25	0	0.00	22.30	0	1,003	0.00%
2019/02/13	1	23.15	1	22.80	22.80	0	1,003	0.00%
2019/02/12	1	23.10	1	23.30	23.25	0	1,025	0.00%
2019/02/11	1	23.00	0	0.00	22.95	1	1,045	0.10%
2019/01/29	5	22.65	5	23.00	22.50	0	1,039	0.00%
2019/01/28	7	22.81	18	22.55	22.60	-11	1,031	-1.07%
2019/01/25	5	21.85	5	22.10	21.85	0	1,010	0.00%
2019/01/24	0	0.00	5	22.25	21.95	-5	1,011	-0.49%
2019/01/21	2	21.95	3	21.80	21.80	-1	1,011	-0.10%
2019/01/18	0	0.00	1	21.85	21.85	-1	1,009	-0.10%
2019/01/16	0	0.00	10	22.98	22.50	-10	1,008	-0.99%
2019/01/15	23	22.77	22	22.79	22.70	1	1,001	0.10%
2019/01/14	0	0.00	1	22.50	22.25	-1	986	-0.10%
2019/01/11	3	23.70	2	23.20	22.65	1	980	0.10%
2019/01/10	5	23.22	8	23.52	23.45	-3	962	-0.31%
2019/01/09	56	24.20	55	24.27	22.90	1	942	0.11%
2019/01/08	9	23.33	12	23.44	23.50	-3	895	-0.34%
2019/01/07	75	24.14	78	24.10	23.90	-3	880	-0.34%
2019/01/04	12	22.80	12	22.98	23.00	0	827	0.00%
2019/01/03	26	23.29	34	23.27	23.00	-8	812	-0.98%
2019/01/02	52	23.35	53	23.40	23.55	-1	771	-0.13%
2018/12/28	17	21.90	21	21.82	21.75	-4	697	-0.57%
2018/12/27	0	0.00	1	21.90	21.50	-1	687	-0.15%
2018/12/26	1	21.80	3	21.72	21.10	-2	679	-0.29%
2018/12/25	15	21.78	9	22.07	21.80	6	670	0.89%
2018/12/24	1	21.50	5	21.94	22.15	-4	633	-0.63%
2018/12/21	1	20.25	0	0.00	20.20	1	595	0.17%
2018/12/19	2	20.20	2	20.30	20.10	0	593	0.00%
2018/12/17	1	21.35	1	21.55	20.95	0	588	0.00%
2018/12/14	2	21.65	0	0.00	21.35	2	584	0.34%
2018/12/13	4	21.95	0	0.00	21.75	4	577	0.69%
2018/12/12	1	21.15	9	21.27	21.25	-8	552	-1.45%
2018/12/11	9	20.21	9	20.35	20.45	0	540	0.00%
2018/12/10	20	21.62	23	21.70	20.45	-3	536	-0.56%
2018/12/07	8	20.99	6	20.99	21.10	2	496	0.40%
2018/12/06	2	21.20	4	19.45	19.45	-2	466	-0.43%
2018/12/05	19	21.64	7	22.48	21.40	12	454	2.64%
2018/12/04	6	21.20	6	21.40	21.50	0	409	0.00%
2018/12/03	0	0.00	25	20.18	20.00	-25	388	-6.44%
2018/11/30	2	19.55	0	0.00	19.60	2	378	0.53%
2018/11/29	4	19.43	3	19.45	19.25	1	374	0.27%
2018/11/28	0	0.00	2	19.10	19.30	-2	370	-0.54%
2018/11/22	2	18.55	0	0.00	18.00	2	358	0.56%
2018/11/21	0	0.00	2	18.05	18.10	-2	348	-0.57%
2018/11/16	0	0.00	6	17.55	17.50	-6	365	-1.64%
2018/11/13	3	16.50	2	16.65	16.65	1	381	0.26%
2018/11/12	1	17.75	0	0.00	17.70	1	376	0.27%
2018/11/09	5	18.24	1	18.00	18.15	4	377	1.06%
2018/11/08	5	18.23	14	18.40	18.50	-9	354	-2.54%
2018/11/05	0	0.00	0	16.40	16.35	0	340	-0.01%
2018/10/30	5	15.90	5	15.80	15.80	0	343	0.00%
2018/10/23	0	17.30	0	0.00	17.10	0	324	0.00%
2018/10/22	0	0.00	1	16.90	17.25	-1	324	-0.31%
2018/10/19	0	0.00	1	16.60	16.70	-1	327	-0.31%
2018/10/18	1	16.75	0	0.00	16.70	1	328	0.30%
2018/10/16	1	16.45	4	16.61	16.50	-3	338	-0.89%
2018/10/15	4	16.40	3	16.65	16.05	1	345	0.29%
2018/10/12	6	15.84	1	16.60	16.45	5	349	1.43%
2018/10/11	1	17.35	11	17.30	17.30	-10	391	-2.55%
2018/10/09	2	19.75	0	0.00	19.20	2	377	0.53%
2018/10/08	0	0.00	1	19.75	19.80	-1	379	-0.26%
2018/10/05	10	19.70	3	19.80	19.70	7	388	1.80%
2018/10/02	0	0.00	2	20.85	20.85	-2	401	-0.50%
2018/10/01	1	20.70	0	0.00	20.70	1	406	0.25%
2018/09/28	0	0.00	1	21.35	20.65	-1	416	-0.24%
2018/09/26	1	19.90	0	0.00	20.05	1	431	0.23%
2018/09/25	9	19.96	0	0.00	20.05	9	451	2.00%
2018/09/19	2	20.85	3	20.78	20.65	-1	597	-0.17%
2018/09/18	0	0.00	1	21.00	20.60	-1	601	-0.17%
2018/09/17	3	20.90	2	20.68	20.75	1	605	0.17%
2018/09/13	4	20.00	4	20.11	20.00	0	615	0.00%
2018/09/12	0	0.00	3	19.97	20.00	-3	630	-0.48%
2018/09/11	1	19.60	3	20.00	19.95	-2	654	-0.31%
2018/09/10	7	20.77	4	20.05	20.25	3	664	0.45%
2018/09/07	5	21.90	0	0.00	21.30	5	669	0.75%
2018/09/05	5	22.40	0	0.00	22.45	5	721	0.69%
2018/09/04	5	22.50	0	0.00	22.45	5	789	0.63%
2018/09/03	5	22.50	0	0.00	22.50	5	819	0.61%
2018/08/28	5	22.50	0	0.00	22.55	5	1,104	0.45%
2018/08/24	0	0.00	1	22.10	21.90	-1	1,299	-0.08%
2018/08/23	2	20.55	2	22.18	22.60	0	1,301	0.00%
2018/08/22	0	0.00	4	21.40	21.35	-4	1,294	-0.31%
2018/08/21	4	21.00	0	0.00	21.20	4	1,320	0.30%
2018/08/20	4	21.48	0	0.00	20.60	4	1,355	0.30%
2018/08/17	1	22.30	0	0.00	22.20	1	1,343	0.07%
2018/08/16	2	22.00	0	0.00	22.25	2	1,342	0.15%
2018/08/15	4	22.60	0	0.00	22.55	4	1,341	0.30%
2018/08/13	3	23.77	0	0.00	22.70	3	1,351	0.22%
2018/08/10	2	24.20	0	0.00	24.20	2	1,342	0.15%
2018/08/09	1	24.65	0	0.00	24.60	1	1,343	0.07%
2018/08/07	2	24.60	0	0.00	24.55	2	1,342	0.15%
2018/08/06	4	25.29	0	0.00	25.15	4	1,339	0.30%
2018/07/30	3	25.53	0	0.00	25.45	3	1,363	0.22%
2018/07/25	1	25.95	0	0.00	25.75	1	1,366	0.07%
2018/07/20	1	26.95	2	26.80	26.55	-1	1,380	-0.07%
2018/07/19	5	26.40	2	26.50	26.65	3	1,375	0.22%
2018/07/18	15	27.10	14	27.23	26.40	1	1,374	0.07%
2018/07/17	7	26.21	2	26.20	26.25	5	1,327	0.38%
2018/07/13	6	26.57	6	26.00	25.85	0	1,324	0.00%
2018/07/11	2	25.45	0	0.00	25.45	2	1,340	0.15%
2018/07/09	0	0.00	1	26.45	26.00	-1	1,332	-0.08%
2018/07/06	2	25.78	1	25.50	26.20	1	1,334	0.07%
2018/07/05	1	25.85	0	0.00	25.60	1	1,355	0.07%
2018/07/04	1	26.05	0	0.00	26.45	1	1,347	0.07%
2018/07/03	0	0.00	2	26.18	26.25	-2	1,343	-0.15%
2018/07/02	21	28.95	18	29.05	27.50	3	1,337	0.22%
2018/06/29	5	27.27	8	27.86	28.20	-3	1,264	-0.24%
2018/06/26	0	0.00	3	25.90	25.75	-3	1,261	-0.24%
2018/06/25	2	26.75	0	0.00	26.50	2	1,316	0.15%
2018/06/21	1	26.50	0	0.00	26.45	1	1,377	0.07%
2018/06/20	2	26.95	1	27.20	26.80	1	1,375	0.07%
2018/06/19	1	28.35	0	0.00	28.10	1	1,370	0.07%
2018/06/15	0	0.00	5	29.65	29.35	-5	1,359	-0.37%
2018/06/14	2	29.50	15	29.53	29.25	-13	1,349	-0.96%
2018/06/12	6	31.03	23	30.79	30.60	-17	1,302	-1.30%
2018/06/11	0	0.00	2	30.10	30.05	-2	1,241	-0.16%
2018/06/08	52	30.96	55	30.96	30.70	-3	1,223	-0.25%
2018/06/07	2	29.45	1	29.75	29.45	1	1,097	0.09%
2018/06/06	16	30.66	12	30.46	30.10	4	1,089	0.37%
2018/06/05	27	30.80	44	29.43	29.50	-17	1,049	-1.62%
2018/06/04	77	29.96	34	30.15	30.60	43	993	4.33%
2018/06/01	10	27.58	4	27.44	28.05	6	854	0.70%
2018/05/31	0	0.00	3	26.10	25.50	-3	804	-0.37%
2018/05/30	1	25.85	0	0.00	25.80	1	799	0.13%
2018/05/29	2	26.78	5	26.35	26.85	-3	792	-0.38%
2018/05/28	12	26.40	13	26.12	27.05	-1	769	-0.13%
2018/05/25	2	24.40	1	24.70	24.60	1	740	0.14%
2018/05/23	1	24.35	0	0.00	24.25	1	752	0.13%
2018/05/15	0	0.00	9	23.70	23.65	-9	788	-1.14%
2018/05/14	5	23.95	17	24.04	23.95	-12	819	-1.46%
2018/05/11	3	24.08	0	0.00	23.95	3	825	0.36%
2018/05/10	21	24.76	2	24.55	24.45	19	838	2.27%
2018/05/09	6	24.87	1	24.60	24.50	5	883	0.57%
2018/05/04	0	0.00	1	24.35	24.40	-1	961	-0.10%
2018/05/02	0	0.00	4	23.81	23.70	-4	1,020	-0.39%
2018/04/30	2	23.80	0	0.00	23.90	2	1,034	0.19%
2018/04/27	5	23.84	24	23.70	23.70	-19	1,038	-1.83%
2018/04/25	1	26.20	0	0.00	26.05	1	1,025	0.10%
2018/04/24	1	26.50	3	26.70	26.40	-2	1,027	-0.19%
2018/04/20	7	26.94	0	0.00	26.90	7	1,036	0.68%
2018/04/19	1	26.70	3	27.03	27.00	-2	1,036	-0.19%
2018/04/18	5	26.82	18	26.84	26.80	-13	1,047	-1.24%
2018/04/17	0	0.00	1	27.10	26.75	-1	1,084	-0.09%
2018/04/16	3	28.50	3	28.05	27.90	0	1,081	0.00%
2018/04/12	1	28.75	2	28.85	28.70	-1	1,097	-0.09%
2018/04/11	11	28.64	8	29.04	29.10	3	1,103	0.27%
2018/04/10	3	27.93	3	27.98	27.65	0	1,098	0.00%
2018/04/09	2	27.85	4	27.70	27.60	-2	1,115	-0.18%
2018/04/03	1	27.85	23	27.89	28.00	-22	1,128	-1.95%
2018/03/31	1	29.30	1	29.50	29.35	0	1,132	0.00%
2018/03/30	4	29.68	4	29.95	29.25	0	1,161	0.00%
2018/03/29	15	30.73	16	30.19	29.95	-1	1,310	-0.08%
2018/03/28	81	30.66	32	30.65	30.80	49	1,362	3.60%
2018/03/27	3	30.47	13	30.50	30.55	-10	1,417	-0.71%
2018/03/26	0	0.00	1	27.80	27.80	-1	1,389	-0.07%
2018/03/23	1	27.50	2	27.75	27.70	-1	1,478	-0.07%
2018/03/22	8	29.47	7	29.51	28.95	1	1,480	0.07%
2018/03/21	1	29.70	3	29.22	29.05	-2	1,477	-0.14%
2018/03/20	1	29.05	2	29.10	29.10	-1	1,499	-0.07%
2018/03/19	3	29.43	0	0.00	29.20	3	1,543	0.19%
2018/03/15	0	0.00	1	29.45	29.35	-1	1,590	-0.06%
2018/03/14	10	29.73	10	29.67	29.30	0	1,665	0.00%
2018/03/13	2	29.68	1	29.70	29.75	1	1,711	0.06%
2018/03/12	2	29.90	8	29.76	29.55	-6	1,778	-0.34%
2018/03/09	19	30.30	2	30.30	29.80	17	1,887	0.90%
2018/03/08	4	28.95	5	29.52	29.70	-1	2,010	-0.05%
2018/03/06	4	28.95	5	28.87	28.70	-1	2,586	-0.04%
2018/03/05	2	29.25	5	28.91	28.70	-3	2,714	-0.11%
2018/03/02	2	29.20	2	29.15	29.15	0	2,791	0.00%
2018/03/01	3	29.50	2	29.60	29.20	1	2,912	0.03%
2018/02/27	2	29.80	2	29.70	29.70	0	2,961	0.00%
2018/02/23	7	29.71	9	29.64	29.50	-2	2,959	-0.07%
2018/02/22	2	29.30	1	29.70	29.60	1	2,953	0.03%
2018/02/09	1	28.85	2	29.40	28.85	-1	2,928	-0.03%
2018/02/08	4	30.93	1	31.00	31.10	3	2,912	0.10%
2018/02/07	2	31.10	2	31.80	30.70	0	2,908	0.00%
2018/02/06	2	31.03	36	30.84	30.65	-34	2,903	-1.17%
2018/02/05	5	33.95	4	34.06	33.95	1	2,875	0.03%
2018/02/02	5	35.58	0	0.00	34.90	5	2,883	0.17%
2018/02/01	9	36.51	9	36.44	36.05	0	2,876	0.00%
2018/01/31	18	35.79	24	36.01	36.60	-6	2,849	-0.21%
2018/01/30	21	35.73	27	36.10	35.35	-6	2,811	-0.21%
2018/01/29	16	35.55	19	35.53	35.70	-3	2,777	-0.11%
2018/01/26	17	35.17	10	35.38	35.15	7	2,757	0.25%
2018/01/25	32	34.89	15	35.07	35.05	17	2,736	0.62%
2018/01/23	1	33.00	18	33.14	32.90	-17	2,689	-0.63%
2018/01/22	0	0.00	1	32.60	32.70	-1	2,691	-0.04%
2018/01/19	0	0.00	1	33.10	33.05	-1	2,689	-0.04%
2018/01/17	2	33.58	2	33.60	33.45	0	2,684	0.00%
2018/01/16	0	0.00	5	34.31	33.75	-5	2,679	-0.19%
2018/01/15	0	32.90	12	33.21	33.05	-12	2,665	-0.45%
2018/01/12	4	33.44	27	33.21	33.20	-23	2,666	-0.86%
2018/01/11	9	33.21	45	31.68	33.65	-36	2,656	-1.36%
2018/01/10	1	33.05	3	33.05	32.65	-2	2,618	-0.08%
2018/01/09	22	34.18	29	33.96	33.85	-7	2,609	-0.27%
2018/01/05	2	34.90	0	0.00	34.90	2	2,605	0.08%
2018/01/04	22	35.02	16	35.04	35.10	6	2,596	0.23%
2018/01/03	3	34.33	0	0.00	34.15	3	2,574	0.12%
2018/01/02	26	34.79	10	34.91	34.80	16	2,556	0.63%