華星光 (4979)-玉山券商分點個股進出

台股 » 個股 » 華星光 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華星光

(4979)

可現股當沖

股價
118.0
漲跌
--
漲幅
0.00%
成交量
1,939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－玉山券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	2	120.00	6	120.25	118.00	-4	6,433	-0.06%
2024/05/06	3.1	118.48	4	119.88	118.00	-0.9	6,449	-0.01%
2024/05/03	3.1	119.99	17	120.38	120.00	-13.9	6,445	-0.22%
2024/05/02	11	118.77	6.6	119.18	118.00	4.4	6,453	0.07%
2024/04/30	8	121.56	5	121.20	121.50	3	6,500	0.05%
2024/04/29	1.1	121.00	8.3	119.51	120.00	-7.3	6,604	-0.11%
2024/04/26	8.2	116.52	10	115.45	115.00	-1.8	6,617	-0.03%
2024/04/25	9.1	116.23	8	115.38	114.00	1.1	6,690	0.02%
2024/04/24	2	114.00	6	115.83	115.00	-4	6,937	-0.06%
2024/04/23	7.2	111.31	2	111.75	112.50	5.2	7,059	0.07%
2024/04/22	2.9	114.91	1	113.00	111.00	1.9	7,104	0.03%
2024/04/19	4.2	115.86	5	116.00	118.00	-0.8	7,153	-0.01%
2024/04/18	17.3	119.23	13.4	121.25	122.00	3.9	7,281	0.05%
2024/04/17	6	112.60	20	114.00	118.50	-14	7,544	-0.19%
2024/04/16	30.3	110.75	54	111.74	108.00	-23.7	7,667	-0.31%
2024/04/15	11	120.93	3	121.01	119.50	8	7,601	0.10%
2024/04/12	1.2	127.50	13	127.00	126.50	-11.8	7,661	-0.15%
2024/04/11	6.2	129.33	3.8	129.94	126.50	2.3	7,811	0.03%
2024/04/10	2.1	128.70	39.5	129.09	131.00	-37.4	7,845	-0.48%
2024/04/09	13.1	123.97	7	125.93	123.00	6.1	7,839	0.08%
2024/04/08	17.2	124.32	4.3	124.92	123.50	12.9	7,997	0.16%
2024/04/03	19.1	128.78	11.2	127.49	127.00	7.9	8,132	0.10%
2024/04/02	5.3	128.21	10	128.36	130.50	-4.7	8,341	-0.06%
2024/04/01	14.6	126.39	23	126.63	129.00	-8.4	8,479	-0.10%
2024/03/29	3.1	124.50	10.1	124.50	124.00	-7	8,603	-0.08%
2024/03/28	12.7	122.33	6	122.58	122.00	6.7	8,650	0.08%
2024/03/27	36.7	122.35	20.7	122.79	120.50	16	8,756	0.18%
2024/03/26	84	131.53	61.4	131.62	130.00	22.5	8,752	0.26%
2024/03/25	6.5	142.83	18	142.53	144.00	-11.5	8,709	-0.13%
2024/03/22	10.3	138.48	8.2	138.57	139.00	2.2	8,783	0.02%
2024/03/21	22.5	138.68	14	138.75	138.00	8.5	8,806	0.10%
2024/03/20	13.1	142.96	16.2	144.19	141.00	-3.1	8,816	-0.04%
2024/03/19	2.1	149.21	4.1	149.62	147.00	-2	8,862	-0.02%
2024/03/18	13.1	148.16	2	148.00	148.00	11.1	8,978	0.12%
2024/03/15	9.1	147.62	7	147.57	148.50	2.1	9,251	0.02%
2024/03/14	12.2	147.97	6.5	147.35	147.50	5.7	9,831	0.06%
2024/03/13	29.6	156.93	22.3	158.92	151.50	7.3	10,057	0.07%
2024/03/12	12	154.79	4	154.50	154.50	8	9,991	0.08%
2024/03/11	3.2	153.25	6.9	153.76	154.50	-3.7	10,105	-0.04%
2024/03/08	18.2	149.02	43.2	151.63	148.50	-25	10,127	-0.25%
2024/03/07	63.9	158.52	39.3	159.12	155.00	24.6	10,062	0.24%
2024/03/06	12.1	158.76	4.4	158.91	158.00	7.7	10,002	0.08%
2024/03/05	12.3	162.21	6.7	162.92	162.00	5.7	10,160	0.06%
2024/03/04	16.4	165.34	31.1	164.89	164.50	-14.7	10,361	-0.14%
2024/03/01	13.2	158.12	7.3	157.16	156.00	5.9	10,240	0.06%
2024/02/29	10.5	155.50	8	155.81	156.00	2.5	10,254	0.02%
2024/02/27	50.7	162.10	26.7	163.59	157.00	24	10,264	0.23%
2024/02/26	36.8	169.16	39.1	168.71	169.00	-2.3	10,059	-0.02%
2024/02/23	26.9	166.85	29.6	166.87	165.00	-2.7	9,991	-0.03%
2024/02/22	24.4	163.06	19	163.61	162.50	5.4	10,087	0.05%
2024/02/21	73.2	167.34	75.2	168.13	164.50	-2	9,981	-0.02%
2024/02/20	34	161.40	58.1	162.96	161.00	-24.1	9,819	-0.25%
2024/02/19	41.4	153.79	53	154.44	155.00	-11.7	9,389	-0.12%
2024/02/16	45.5	151.39	41	150.85	151.00	4.5	9,275	0.05%
2024/02/15	31.3	148.98	211.3	146.45	149.50	-180	9,195	-1.96%	大賣/鉅額交易
2024/02/05	11.2	145.06	2	146.49	144.50	9.2	9,111	0.10%
2024/02/02	16.1	147.16	9	147.00	145.00	7.1	9,144	0.08%
2024/02/01	2	146.00	12	146.38	146.00	-10	9,201	-0.11%
2024/01/31	14	144.57	6.1	144.84	144.00	7.9	9,189	0.09%
2024/01/30	5	144.00	10.1	144.74	143.50	-5.1	9,159	-0.06%
2024/01/29	6.1	141.33	3.3	142.15	141.50	2.8	9,156	0.03%
2024/01/26	2	140.50	0.1	140.00	140.00	1.9	9,187	0.02%
2024/01/25	15.1	141.50	1	142.99	140.00	14.1	9,200	0.15%
2024/01/24	10.1	145.44	17.4	146.16	143.00	-7.3	9,279	-0.08%
2024/01/23	15.1	147.49	20.2	145.54	145.50	-5.2	9,467	-0.05%
2024/01/22	30.1	141.57	29.6	142.24	142.50	0.5	9,501	0.01%
2024/01/19	38.4	139.64	26	139.00	139.00	12.4	9,717	0.13%
2024/01/18	107.9	139.17	84	139.07	138.50	23.9	9,821	0.24%	大買/
2024/01/17	19.3	153.61	11.6	151.82	150.00	7.7	9,799	0.08%
2024/01/16	33.2	150.10	35.2	150.66	149.50	-2	10,251	-0.02%
2024/01/15	47.1	153.07	45.1	152.12	151.00	1.9	10,264	0.02%
2024/01/12	25.1	152.47	26.2	152.61	151.00	-1.1	10,324	-0.01%
2024/01/11	32.5	152.08	48.5	151.73	155.00	-16	10,410	-0.15%
2024/01/10	28.2	143.75	25.1	143.21	143.50	3.1	10,287	0.03%
2024/01/09	13.2	140.17	5	140.10	138.50	8.2	10,458	0.08%
2024/01/08	8.2	142.72	16	144.91	141.00	-7.8	10,711	-0.07%
2024/01/05	18	144.81	42.1	145.59	143.00	-24.1	11,319	-0.21%
2024/01/04	9.1	139.45	3	141.67	141.00	6.1	11,466	0.05%
2024/01/03	17.4	140.19	15	139.80	139.00	2.4	11,586	0.02%
2024/01/02	16.1	140.08	180.3	140.92	140.50	-164.2	11,620	-1.41%	大賣/鉅額交易
2023/12/29	27.5	143.68	14	143.68	144.00	13.5	11,662	0.12%
2023/12/28	61.1	154.59	34.1	147.86	146.00	26.9	11,708	0.23%
2023/12/27	20.7	160.84	9.6	159.92	157.00	11.2	11,662	0.10%
2023/12/26	17.5	159.89	8.1	161.06	165.00	9.4	11,805	0.08%
2023/12/25	13	165.27	29.3	163.35	162.00	-16.2	11,891	-0.14%
2023/12/22	21.1	170.80	7	169.79	168.50	14.1	12,316	0.11%
2023/12/21	30.9	173.56	49.4	173.53	174.00	-18.4	12,485	-0.15%
2023/12/20	31.1	171.36	42.2	172.96	172.50	-11.1	12,573	-0.09%
2023/12/19	15.2	163.41	19	165.39	167.00	-3.8	12,762	-0.03%
2023/12/18	16.4	160.57	4	160.63	161.00	12.4	13,028	0.10%
2023/12/15	13	165.26	4.4	164.04	163.00	8.7	13,440	0.06%
2023/12/14	36	167.43	18	166.56	166.50	18	14,011	0.13%
2023/12/13	31.1	168.04	7.3	166.52	165.50	23.9	14,488	0.16%
2023/12/12	59.1	171.47	44.1	170.94	169.50	15	14,375	0.10%
2023/12/11	69.3	181.92	67.8	184.09	178.50	1.5	14,695	0.01%
2023/12/08	40.7	175.89	73.6	176.28	177.50	-32.8	14,104	-0.23%
2023/12/07	22	171.50	18	172.72	172.00	4	13,825	0.03%
2023/12/06	51	172.89	31	172.98	172.00	20	13,774	0.15%
2023/12/05	3.3	172.08	16.4	171.20	174.50	-13.2	13,622	-0.10%
2023/12/04	13	171.96	22	173.91	170.50	-9	13,532	-0.07%
2023/12/01	26.1	170.68	21.6	170.75	171.00	4.5	13,401	0.03%
2023/11/30	53.1	173.02	80.3	172.96	174.00	-27.2	13,284	-0.20%
2023/11/29	31.6	167.27	42.5	167.46	167.00	-10.9	13,092	-0.08%
2023/11/28	9.6	157.64	8	158.13	158.00	1.6	12,814	0.01%
2023/11/27	9.8	159.16	4	160.13	158.50	5.8	12,786	0.05%
2023/11/24	34.5	163.14	34	162.09	161.00	0.5	12,997	0.00%
2023/11/22	40.8	166.72	25	166.22	165.50	15.8	13,298	0.12%
2023/11/21	34	169.76	71.6	172.18	170.00	-37.6	13,415	-0.28%
2023/11/20	13.6	161.31	3	159.50	158.50	10.6	13,478	0.08%
2023/11/17	37.9	163.41	73.3	163.92	160.00	-35.5	13,757	-0.26%
2023/11/16	7	168.93	10	170.55	170.00	-3	13,955	-0.02%
2023/11/15	54.1	174.10	16.6	171.77	171.00	37.5	13,951	0.27%
2023/11/14	6.2	172.07	14.2	174.63	176.50	-8	13,895	-0.06%
2023/11/13	26.1	170.24	12	170.79	174.00	14.1	13,897	0.10%
2023/11/10	38.2	171.78	33.4	171.53	172.00	4.8	13,881	0.03%
2023/11/09	40.1	167.28	22	177.45	181.50	18.1	13,838	0.13%
2023/11/08	3.2	183.36	22.5	182.29	185.00	-19.3	13,719	-0.14%
2023/11/07	1.1	176.59	11.1	176.99	178.00	-10	13,695	-0.07%
2023/11/06	3	173.65	33.1	173.45	176.00	-30.1	13,672	-0.22%
2023/11/03	6.2	171.15	24.1	173.69	168.50	-17.9	13,643	-0.13%
2023/11/02	7.3	166.79	8.2	164.65	168.00	-1	13,617	-0.01%
2023/11/01	2.3	164.36	17.1	161.85	166.00	-14.8	13,635	-0.11%
2023/10/31	60.4	156.65	148.5	156.42	153.50	-88.1	13,517	-0.65%	大賣/
2023/10/30	35.2	157.46	30	158.97	160.00	5.2	13,589	0.04%
2023/10/27	49.2	156.48	36	156.56	156.00	13.2	13,992	0.09%
2023/10/26	37.1	154.13	40.1	152.97	152.50	-3	14,340	-0.02%
2023/10/25	55.7	154.85	50.2	154.48	152.50	5.5	14,533	0.04%
2023/10/24	133.7	159.33	112.7	159.88	158.00	21	14,860	0.14%	大買/大賣/
2023/10/23	18.1	153.56	24.3	153.53	154.00	-6.2	14,338	-0.04%
2023/10/20	32.1	152.45	30.8	152.20	152.50	1.4	14,326	0.01%
2023/10/19	42	155.83	39	156.14	155.50	3	14,217	0.02%
2023/10/18	61	152.10	61.5	154.31	156.00	-0.6	13,995	0.00%
2023/10/17	78.4	157.93	68.8	157.76	152.50	9.6	13,801	0.07%
2023/10/16	45	155.90	53.6	155.14	156.50	-8.5	13,476	-0.06%
2023/10/13	87.4	157.33	73.3	157.21	151.50	14.1	13,271	0.11%
2023/10/12	20	146.88	56.4	148.86	153.00	-36.4	12,622	-0.29%
2023/10/11	27.2	138.61	24.2	139.67	139.50	3	12,368	0.02%
2023/10/06	38	139.82	54.1	139.82	138.50	-16.1	12,263	-0.13%
2023/10/05	67.2	140.86	17	140.26	138.50	50.1	12,195	0.41%
2023/10/04	43	139.73	34	139.85	141.50	9	12,040	0.07%
2023/10/03	19.1	139.47	35	139.07	137.00	-15.9	12,275	-0.13%
2023/10/02	81.3	142.28	60	140.89	138.00	21.3	12,863	0.17%
2023/09/28	78.2	144.21	78	143.91	143.00	0.2	13,267	0.00%
2023/09/27	88.1	140.86	139.6	141.33	144.00	-51.5	13,517	-0.38%	大賣/
2023/09/26	128	134.70	115.2	135.24	134.50	12.8	13,603	0.09%	大買/大賣/
2023/09/25	70.6	130.44	74	131.53	133.00	-3.4	13,526	-0.03%
2023/09/22	146	130.41	187.1	131.54	133.00	-41.1	13,849	-0.30%	大買/大賣/
2023/09/21	150.3	125.34	128.2	125.68	125.50	22	14,184	0.16%	大買/大賣/
2023/09/20	121	129.35	98.7	129.60	131.00	22.4	14,044	0.16%	大買/
2023/09/19	120.4	136.97	405.6	130.19	128.00	-285.2	13,901	-2.05%	大買/大賣/鉅額交易
2023/09/18	109	145.76	79	145.84	142.00	30	13,496	0.22%	大買/
2023/09/15	10.5	157.50	0.1	157.50	157.50	10.4	13,461	0.08%
2023/09/14	145.4	176.03	122.2	177.46	175.00	23.2	13,913	0.17%	大買/大賣/
2023/09/13	15.6	172.03	3.2	175.40	175.00	12.4	13,586	0.09%
2023/09/12	0	0.00	14	161.50	162.50	-14	14,108	-0.10%
2023/09/11	19	162.05	10	161.40	162.50	9	14,403	0.06%
2023/09/08	18	166.00	3	166.00	168.00	15	14,773	0.10%
2023/09/07	0	0.00	1	163.50	163.50	-1	15,290	-0.01%
2023/09/06	1	168.50	8	166.06	166.50	-7	15,807	-0.04%
2023/09/05	1	166.00	2.5	165.33	167.00	-1.5	16,290	-0.01%
2023/09/04	1	159.50	8.9	164.52	168.00	-7.9	16,634	-0.05%
2023/09/01	0	0.00	4	159.63	159.50	-4	17,271	-0.02%
2023/08/31	5	160.00	16.5	159.80	156.50	-11.5	17,584	-0.07%
2023/08/30	43.5	158.06	31.2	158.09	157.00	12.3	18,058	0.07%
2023/08/29	27.2	156.99	31.6	157.04	160.00	-4.4	18,805	-0.02%
2023/08/28	22.6	149.47	33.1	148.10	150.00	-10.5	19,221	-0.05%
2023/08/25	55.7	160.86	24.3	165.58	157.00	31.4	19,358	0.16%
2023/08/24	78.5	170.02	232.6	169.10	174.00	-154.1	19,910	-0.77%	大賣/鉅額交易
2023/08/23	62.1	167.60	61.5	167.24	166.00	0.6	20,112	0.00%
2023/08/22	142.8	171.38	126	165.41	160.00	16.8	20,234	0.08%	大買/大賣/
2023/08/21	0	0.00	1	170.50	167.00	-1	19,873	-0.01%
2023/08/18	1	170.50	0.2	163.22	159.00	0.8	19,897	0.00%
2023/08/17	3	173.00	30.2	172.15	173.50	-27.2	20,017	-0.14%
2023/08/16	7	167.00	12.4	163.21	167.00	-5.4	20,088	-0.03%
2023/08/15	0	0.00	7	158.07	158.50	-7	20,242	-0.03%
2023/08/14	8	146.50	0.1	140.96	146.50	7.9	20,277	0.04%
2023/08/11	0	0.00	2	139.99	141.00	-2	20,308	-0.01%
2023/08/10	1	133.50	4	133.50	133.50	-3	20,358	-0.01%
2023/08/09	2	150.00	4.1	149.48	148.00	-2.1	20,442	-0.01%
2023/08/08	3	150.33	1	153.51	148.00	2	20,561	0.01%
2023/08/07	2	145.00	10.1	150.70	151.00	-8.1	20,689	-0.04%
2023/08/04	0	0.00	1	139.50	139.50	-1	20,914	0.00%
2023/08/02	37.8	162.22	25.2	162.73	155.00	12.7	21,105	0.06%
2023/08/01	91.6	177.69	69.5	178.58	172.00	22.1	20,906	0.11%
2023/07/31	81.1	199.29	61.6	200.60	179.00	19.5	20,525	0.09%
2023/07/28	44	191.27	207.3	193.74	198.50	-163.3	20,047	-0.81%	大賣/鉅額交易
2023/07/27	83.4	180.44	65.7	186.17	180.50	17.7	19,880	0.09%
2023/07/26	6.1	179.88	49.1	179.56	179.00	-43	19,433	-0.22%
2023/07/25	11.3	178.86	30.9	184.58	177.00	-19.6	19,656	-0.10%
2023/07/24	1.7	177.87	5.2	179.62	187.00	-3.5	19,780	-0.02%
2023/07/21	4.1	170.56	0.3	174.21	177.50	3.8	19,954	0.02%
2023/07/20	0.4	167.60	29	164.67	169.50	-28.6	20,169	-0.14%
2023/07/19	9.1	151.96	10.2	154.21	154.50	-1.2	20,258	-0.01%
2023/07/18	29.4	156.61	34.6	156.31	151.50	-5.2	20,636	-0.02%
2023/07/17	17.2	170.15	21.1	171.29	168.00	-3.9	20,891	-0.02%
2023/07/14	8.8	164.92	5.1	168.81	171.00	3.7	21,644	0.02%
2023/07/13	10.5	158.29	14	158.47	155.50	-3.5	21,909	-0.02%
2023/07/12	1.1	140.67	5.2	146.00	149.00	-4.2	21,976	-0.02%
2023/07/11	1.3	140.13	50	142.71	140.00	-48.7	22,120	-0.22%
2023/07/10	53.3	146.24	36	143.63	135.50	17.3	22,570	0.08%
2023/07/07	94	134.35	87.4	135.31	139.50	6.6	22,534	0.03%
2023/07/06	63.1	130.13	77	129.76	127.00	-13.9	22,047	-0.06%
2023/07/05	73	127.66	59.1	126.08	125.50	14	21,434	0.07%
2023/07/04	83.2	120.43	178	119.64	125.50	-94.8	21,112	-0.45%	大賣/
2023/07/03	4	109.13	11	112.55	114.50	-7	20,806	-0.03%
2023/06/30	111	100.96	59	101.95	104.50	52	20,712	0.25%	大買/
2023/06/29	110	98.21	84	98.02	98.70	26	20,341	0.13%	大買/
2023/06/28	8	93.09	42	95.83	97.90	-34	19,893	-0.17%
2023/06/27	58	88.32	37	88.85	89.00	21	20,094	0.10%
2023/06/26	30.1	89.35	20	89.82	90.10	10.1	19,866	0.05%
2023/06/21	114	90.57	164	90.69	92.20	-50	19,708	-0.25%	大買/大賣/
2023/06/20	79.3	88.21	49.6	87.16	88.60	29.7	19,208	0.15%
2023/06/19	70.4	90.21	36.1	89.51	90.70	34.4	18,768	0.18%
2023/06/16	73	87.88	91	89.53	92.10	-18	18,565	-0.10%
2023/06/15	53	84.48	45.6	83.48	84.80	7.5	18,196	0.04%
2023/06/14	68	81.57	63	82.17	84.30	5	18,049	0.03%
2023/06/13	45	79.45	43.5	80.31	79.40	1.5	17,765	0.01%
2023/06/12	59.4	76.77	42	76.97	76.50	17.4	17,286	0.10%
2023/06/09	37.1	73.04	75.6	74.16	76.40	-38.5	16,832	-0.23%
2023/06/08	58	69.35	25.8	69.30	69.50	32.2	16,464	0.20%
2023/06/07	54	68.70	68.2	68.75	70.40	-14.2	16,277	-0.09%
2023/06/06	21	64.21	26.4	64.66	65.50	-5.4	15,799	-0.03%
2023/06/05	63	66.18	51.3	65.84	65.00	11.8	15,654	0.08%
2023/06/02	148.3	64.25	113	64.53	64.00	35.3	15,416	0.23%	大買/大賣/
2023/06/01	26	60.70	101.3	61.46	63.30	-75.3	14,530	-0.52%	大賣/
2023/05/31	54.5	58.50	98	58.63	57.60	-43.5	13,933	-0.31%
2023/05/30	87	57.63	79	57.84	57.40	8	13,599	0.06%
2023/05/29	62	54.89	91.3	55.36	56.50	-29.3	12,844	-0.23%
2023/05/26	42	50.84	56	51.44	51.40	-14	12,316	-0.11%
2023/05/25	2	47.18	14	47.24	47.05	-12	12,146	-0.10%
2023/05/24	7	48.01	5	47.88	47.65	2	12,510	0.02%
2023/05/23	9	47.61	15	47.57	47.65	-6	12,804	-0.05%
2023/05/22	6	46.30	25	46.47	46.40	-19	13,170	-0.14%
2023/05/19	17	46.62	11.2	46.72	46.70	5.8	13,280	0.04%
2023/05/18	6	45.20	4	45.33	45.20	2	13,342	0.01%
2023/05/17	7	44.48	5	44.54	44.85	2	13,401	0.01%
2023/05/16	8	44.33	6	44.16	43.90	2	13,521	0.01%
2023/05/15	2	43.93	11	43.46	43.45	-9	13,738	-0.07%
2023/05/12	9.2	45.25	7	44.95	44.70	2.2	14,432	0.01%
2023/05/11	36	46.01	8.5	46.16	45.10	27.6	14,491	0.19%
2023/05/10	41.1	47.71	13	47.50	47.50	28.1	14,739	0.19%
2023/05/09	66	51.11	31	50.85	50.10	35	14,593	0.24%
2023/05/08	20	52.16	27	51.79	52.30	-7	14,584	-0.05%
2023/05/05	13.3	52.51	320	51.05	51.10	-306.7	14,625	-2.10%	大賣/鉅額交易
2023/05/04	38	53.07	43	52.70	52.70	-5	14,834	-0.03%
2023/05/03	90	52.23	24	52.45	52.70	66	14,940	0.44%
2023/05/02	6	51.82	23.1	51.28	52.00	-17.1	15,255	-0.11%
2023/04/28	56.3	50.47	39	50.82	50.80	17.3	15,519	0.11%
2023/04/27	19	48.94	14	49.27	49.30	5	15,715	0.03%
2023/04/26	24.2	48.49	20.1	48.48	49.10	4	15,602	0.03%
2023/04/25	32.2	48.28	58.1	49.02	47.55	-25.9	15,561	-0.17%
2023/04/24	32.4	51.52	23.2	51.37	50.80	9.2	15,651	0.06%
2023/04/21	45	54.66	66.2	53.95	51.00	-21.2	16,233	-0.13%
2023/04/20	42.1	59.99	41.3	58.06	56.10	0.8	15,952	0.00%
2023/04/19	383.3	61.14	54	61.05	60.00	329.3	15,709	2.10%	大買/鉅額交易
2023/04/18	23.1	57.48	21.1	58.05	59.20	2	14,989	0.01%
2023/04/17	17	54.12	20	54.23	53.90	-3	14,833	-0.02%
2023/04/14	13	52.96	14	52.99	52.70	-1	14,809	-0.01%
2023/04/13	38	53.89	92	54.39	53.10	-54	14,713	-0.37%
2023/04/12	67	53.13	32.1	53.18	52.50	34.9	14,240	0.25%
2023/04/11	53	52.16	31	52.27	52.20	22	13,914	0.16%
2023/04/10	6.4	51.21	48.1	50.94	51.40	-41.8	13,711	-0.30%
2023/04/07	59.2	50.95	53.4	50.79	50.80	5.8	13,678	0.04%
2023/04/06	21.1	52.78	25.2	52.50	51.90	-4.1	13,603	-0.03%
2023/03/31	8.2	51.64	7.2	51.49	51.50	1	13,485	0.01%
2023/03/30	17.2	51.28	12.3	51.08	50.70	4.9	13,582	0.04%
2023/03/29	33.1	50.44	54	50.28	51.10	-20.9	13,391	-0.16%
2023/03/28	76.2	49.74	44	50.02	48.50	32.3	13,112	0.25%
2023/03/27	29.5	48.12	27	48.15	48.05	2.5	12,701	0.02%
2023/03/24	24.3	47.32	22.2	47.40	47.50	2.1	12,630	0.02%
2023/03/23	16.2	46.57	8	46.54	45.95	8.2	12,567	0.06%
2023/03/22	4	45.75	14	46.03	46.35	-10	12,608	-0.08%
2023/03/21	9	45.98	31	45.98	45.45	-22	12,623	-0.17%
2023/03/20	17	45.79	22.1	45.51	45.80	-5.1	12,591	-0.04%
2023/03/17	41.2	43.21	33.5	43.49	43.10	7.7	12,405	0.06%
2023/03/16	9	44.94	11	44.82	44.15	-2	12,317	-0.02%
2023/03/15	12	47.93	30	47.41	46.55	-18	12,378	-0.15%
2023/03/14	9	47.17	4	47.09	47.00	5	12,440	0.04%
2023/03/13	8.2	47.21	8.1	46.70	47.10	0.1	12,889	0.00%
2023/03/10	26.3	49.62	70.2	49.78	48.20	-43.9	14,009	-0.31%
2023/03/09	57.4	51.29	44	51.19	50.60	13.4	14,839	0.09%
2023/03/08	62.3	51.55	32	51.66	51.80	30.3	15,272	0.20%
2023/03/07	126.3	50.97	26.6	50.97	50.90	99.7	15,925	0.63%	大買/
2023/03/06	119.1	48.80	329.7	48.92	49.10	-210.6	15,791	-1.33%	大買/大賣/鉅額交易
2023/03/03	11.2	48.72	109.1	48.48	48.25	-97.9	15,673	-0.62%	大賣/
2023/03/02	30	48.10	8	48.16	48.20	22	15,631	0.14%
2023/03/01	11.1	47.86	6	47.70	47.35	5.1	15,591	0.03%
2023/02/24	9.1	48.32	2	47.80	47.60	7.1	15,639	0.05%
2023/02/23	427.3	48.26	62	47.66	48.00	365.3	15,656	2.33%	大買/鉅額交易
2023/02/22	43.4	48.87	17.1	48.95	48.70	26.3	15,445	0.17%
2023/02/21	48.2	55.02	39	55.07	54.10	9.2	15,113	0.06%
2023/02/20	33	53.47	59	53.76	55.00	-26	14,783	-0.18%
2023/02/17	17	51.36	28	51.18	51.30	-11	14,276	-0.08%
2023/02/16	45	51.61	19.7	52.06	52.20	25.3	14,087	0.18%
2023/02/15	13.3	50.69	4	50.43	50.40	9.3	13,916	0.07%
2023/02/14	33.1	50.61	28.1	50.29	49.70	5	13,857	0.04%
2023/02/13	15.1	51.25	49	50.78	50.70	-33.9	13,710	-0.25%
2023/02/10	127.2	51.56	162.5	52.02	51.50	-35.4	13,452	-0.26%	大買/大賣/
2023/02/09	19	50.03	6	49.66	50.70	13	12,702	0.10%
2023/02/08	52.1	50.19	71.3	50.74	49.10	-19.2	12,586	-0.15%
2023/02/07	42	49.50	24	49.22	49.40	18	12,211	0.15%
2023/02/06	39	48.85	33	48.25	48.55	6	12,110	0.05%
2023/02/03	30	48.45	25	48.39	47.65	5	11,964	0.04%
2023/02/02	133	50.17	84	50.22	49.60	49	11,797	0.42%	大買/
2023/02/01	31.4	49.25	50	48.97	48.40	-18.6	11,384	-0.16%
2023/01/31	125.4	48.59	60.2	48.87	49.40	65.2	11,123	0.59%	大買/
2023/01/30	81.3	48.12	205.3	46.94	48.85	-124	10,565	-1.17%	大賣/鉅額交易
2023/01/17	54.6	43.98	39	44.89	44.45	15.6	10,143	0.15%
2023/01/16	8	42.17	6	41.96	42.10	2	9,662	0.02%
2023/01/13	52	42.04	61	42.31	42.00	-9	9,590	-0.09%
2023/01/12	210	41.89	86.2	42.19	42.50	123.8	9,425	1.31%	大買/鉅額交易
2023/01/11	96.2	43.69	107.1	43.05	42.30	-10.9	9,065	-0.12%	大賣/
2023/01/10	12	43.11	6.1	44.81	44.85	5.9	8,348	0.07%
2023/01/09	10	40.28	506	40.22	40.80	-496	8,206	-6.04%	大賣/鉅額交易
2023/01/06	9	39.32	16.2	39.38	39.50	-7.2	8,114	-0.09%
2023/01/05	48.1	40.49	69.3	40.83	39.60	-21.3	8,046	-0.26%
2023/01/04	8.4	41.59	2	41.85	41.65	6.4	7,904	0.08%
2023/01/03	51.2	41.59	8	41.29	41.60	43.2	7,805	0.55%
2022/12/30	2	39.85	12	40.09	39.80	-10	7,719	-0.13%
2022/12/29	4	39.84	7	40.41	39.95	-3	7,708	-0.04%
2022/12/28	9	41.13	16	40.57	40.70	-7	7,677	-0.09%
2022/12/27	11	42.13	3	42.05	41.80	8	7,597	0.11%
2022/12/26	40	43.04	32	42.35	42.25	8	7,521	0.11%
2022/12/23	23	42.64	13	41.63	41.60	10	7,400	0.14%
2022/12/22	32	43.54	2	43.45	43.10	30	7,244	0.41%
2022/12/21	2	47.43	0	0.00	47.85	2	7,004	0.03%
2022/12/20	11	46.82	0	0.00	46.80	11	6,985	0.16%
2022/12/19	0	0.00	55	50.00	49.50	-55	7,022	-0.78%
2022/12/16	4	51.48	15	52.38	51.00	-11	7,104	-0.15%
2022/12/15	4	54.00	9.1	53.84	54.00	-5.1	7,117	-0.07%
2022/12/14	0	0.00	9	54.17	54.70	-9	7,095	-0.13%
2022/12/13	1	52.40	6	53.00	51.70	-5	7,041	-0.07%
2022/12/12	8.1	51.70	3.2	51.98	52.00	4.9	7,009	0.07%
2022/12/09	7	49.68	6.3	50.33	51.50	0.7	7,003	0.01%
2022/12/08	27.1	49.23	0	0.00	50.50	27.1	7,085	0.38%
2022/12/07	30.5	48.84	14	49.83	49.20	16.5	7,066	0.23%
2022/12/06	4	52.80	1	51.50	52.80	3	6,959	0.04%
2022/12/05	72	52.31	70.1	52.79	53.00	1.9	6,922	0.03%
2022/12/02	191	52.62	144	51.76	51.20	47	6,501	0.72%	大買/大賣/
2022/12/01	91	48.18	108.1	49.73	51.30	-17.1	5,283	-0.32%	大賣/
2022/11/30	73	44.77	78	46.08	46.65	-5	4,347	-0.12%
2022/11/29	39	40.59	777.7	42.11	42.45	-738.7	3,858	-19.15%	大賣/鉅額交易
2022/11/28	5.2	38.04	25.1	37.90	38.60	-20	3,050	-0.65%
2022/11/25	0	0.00	1	35.05	35.10	-1	2,937	-0.03%
2022/11/24	3.1	36.51	3	35.62	35.60	0.1	2,940	0.00%
2022/11/23	6	36.26	3.1	35.89	36.25	2.9	2,940	0.10%
2022/11/22	26	36.75	6	36.79	36.00	20	2,943	0.68%
2022/11/21	8	37.05	19	36.84	36.80	-11	2,890	-0.38%
2022/11/18	14.1	34.84	1	35.65	35.95	13.1	2,836	0.46%
2022/11/17	2	33.46	5	33.73	34.35	-3	2,771	-0.11%
2022/11/16	2	32.25	8	32.48	32.25	-6	2,732	-0.22%
2022/11/15	0	0.00	2	33.38	33.25	-2	2,760	-0.07%
2022/11/14	0	0.00	1	33.45	34.00	-1	2,867	-0.03%
2022/11/11	15	34.69	7	34.57	33.90	8	2,893	0.28%
2022/11/10	7	34.54	8.2	34.55	34.30	-1.2	2,877	-0.04%
2022/11/09	12	34.12	12.2	33.60	33.50	-0.2	2,864	-0.01%
2022/11/08	1	34.50	1	34.50	33.90	0	2,922	0.00%
2022/11/07	0	0.00	3	32.87	33.35	-3	2,959	-0.10%
2022/11/04	11	32.74	17	32.71	32.55	-6	3,025	-0.20%
2022/11/03	5	30.77	9	31.33	32.15	-4	3,096	-0.13%
2022/11/02	11.3	31.37	7	31.17	31.60	4.3	3,204	0.13%
2022/11/01	2	28.95	0	0.00	30.00	2	3,324	0.06%
2022/10/31	3	29.30	0	0.00	29.30	3	3,344	0.09%
2022/10/28	0	0.00	5	29.05	28.70	-5	3,381	-0.15%
2022/10/27	4	30.04	3.1	30.03	30.20	0.9	3,427	0.03%
2022/10/26	1	28.75	0	0.00	29.25	1	3,447	0.03%
2022/10/25	0	0.00	5	29.80	29.40	-5	3,460	-0.14%
2022/10/24	10	30.55	1	30.50	30.45	9	3,513	0.26%
2022/10/21	0	0.00	2	29.93	29.30	-2	3,527	-0.06%
2022/10/20	1	30.65	0	0.00	30.65	1	3,557	0.03%
2022/10/19	0	0.00	2	32.20	31.50	-2	3,641	-0.05%
2022/10/18	5	33.30	1	32.45	32.35	4	3,721	0.11%
2022/10/17	2	31.60	2	30.65	32.40	0	3,742	0.00%
2022/10/14	2	31.98	7	31.75	31.45	-5	3,761	-0.13%
2022/10/13	1	31.45	1	32.40	30.35	0	3,764	0.00%
2022/10/12	1	33.60	0	0.00	33.20	1	3,764	0.03%
2022/10/11	1	33.50	3	35.07	33.00	-2	3,802	-0.05%
2022/10/07	6	36.13	2	36.00	36.00	4	3,851	0.10%
2022/10/06	13	35.53	12	36.00	36.20	1	3,962	0.03%
2022/10/05	2	36.15	28	35.84	36.00	-26	4,061	-0.64%
2022/10/04	13	34.81	2	34.65	34.85	11	4,130	0.27%
2022/10/03	0	0.00	15	33.42	33.25	-15	4,175	-0.36%
2022/09/30	10	33.15	1	33.85	34.10	9	4,300	0.21%
2022/09/29	8	33.83	1.8	34.14	33.55	6.3	4,352	0.14%
2022/09/28	33	35.46	6	35.21	33.55	27	4,408	0.61%
2022/09/27	10	36.21	2	35.45	37.25	8	4,521	0.18%
2022/09/26	4	36.23	42.2	36.09	35.90	-38.2	4,622	-0.83%
2022/09/23	49.2	39.34	820.2	38.18	37.55	-771	4,669	-16.51%	大賣/鉅額交易
2022/09/22	6.1	39.25	11	39.71	40.20	-4.9	4,665	-0.11%
2022/09/21	2.2	38.71	1	39.15	38.85	1.2	4,648	0.02%
2022/09/20	1.2	38.89	3	38.52	38.80	-1.9	4,621	-0.04%
2022/09/19	1	37.20	3	37.35	37.00	-2	4,579	-0.04%
2022/09/16	17	38.74	3	39.40	38.55	14	4,541	0.31%
2022/09/15	19.3	39.79	8	39.87	39.90	11.3	4,487	0.25%
2022/09/14	2	38.70	1	38.40	38.70	1	4,368	0.02%
2022/09/13	12	38.26	3	38.68	38.25	9	4,320	0.21%
2022/09/12	5	37.39	7	38.56	39.00	-2	4,261	-0.05%
2022/09/08	3	35.82	11	36.31	36.45	-8	4,179	-0.19%
2022/09/07	6	33.74	4	34.30	34.10	2	4,083	0.05%
2022/09/06	1	33.55	8.3	33.66	33.65	-7.3	4,059	-0.18%
2022/09/05	23	35.84	25	35.94	34.60	-2	4,000	-0.05%
2022/09/02	1	37.80	10	37.25	37.90	-9	3,869	-0.23%
2022/09/01	10	37.81	2	37.65	37.65	8	3,844	0.21%
2022/08/31	10	38.86	2	39.00	39.00	8	3,813	0.21%
2022/08/30	7	39.18	9	38.58	38.80	-2	3,784	-0.05%
2022/08/29	1	38.00	1	37.90	38.00	0	3,757	0.00%
2022/08/26	21	39.59	3	40.62	39.35	18	3,727	0.48%
2022/08/25	3	40.23	17	39.73	41.15	-14	3,665	-0.38%
2022/08/24	13	38.52	0	0.00	38.60	13	3,583	0.36%
2022/08/23	1	38.85	2	38.70	38.85	-1	3,557	-0.03%
2022/08/22	12.1	39.39	10	39.25	39.05	2.1	3,516	0.06%
2022/08/19	40	38.61	20	39.18	39.90	20	3,461	0.58%
2022/08/18	241	37.92	0	0.00	37.65	241	3,335	7.23%	大買/鉅額交易
2022/08/17	262	38.06	7.5	37.66	37.55	254.5	3,289	7.74%	大買/鉅額交易
2022/08/16	273	37.91	5.3	38.10	37.20	267.7	3,242	8.26%	大買/鉅額交易
2022/08/15	1	35.65	28	37.58	38.00	-27	3,211	-0.84%
2022/08/12	3	36.57	30	36.33	36.05	-27	3,136	-0.86%
2022/08/11	26	36.12	17	36.32	36.05	9	3,052	0.29%
2022/08/10	14	35.15	10	35.21	35.00	4	2,947	0.14%
2022/08/09	27	33.58	8	33.33	35.05	19	2,803	0.68%
2022/08/08	13.3	32.52	41.1	33.57	33.70	-27.7	2,654	-1.04%
2022/08/05	0	0.00	7	30.52	30.65	-7	2,488	-0.28%
2022/08/04	20	27.49	1	27.05	27.90	19	2,438	0.78%
2022/08/03	0	0.00	20	26.90	26.60	-20	2,392	-0.84%
2022/08/02	5	28.83	1.1	29.45	28.50	3.9	2,340	0.17%
2022/08/01	9	29.00	0	0.00	29.00	9	2,309	0.39%
2022/07/29	13	29.79	7	29.37	30.05	6	2,279	0.26%
2022/07/28	5.1	28.49	1	28.75	28.50	4.1	2,211	0.19%
2022/07/27	0	28.65	1	27.86	29.15	-1	2,179	-0.05%
2022/07/26	6	29.78	22	29.34	29.45	-16	2,130	-0.75%
2022/07/25	5	29.33	9	30.03	30.40	-4	2,028	-0.20%
2022/07/22	1	28.15	13	27.95	27.65	-12	1,935	-0.62%
2022/07/21	11	27.43	8	27.33	28.10	3	1,903	0.16%
2022/07/20	15	28.04	3	27.82	27.10	12	1,863	0.64%
2022/07/19	5.6	27.39	12	27.41	27.50	-6.4	1,835	-0.35%
2022/07/18	18	26.93	2	26.55	28.00	16	1,802	0.89%
2022/07/15	4	26.68	17	26.44	26.25	-13	1,754	-0.74%
2022/07/14	4	27.33	38	26.74	28.15	-34	1,684	-2.02%
2022/07/13	6	28.61	11	28.92	29.50	-5	1,568	-0.32%
2022/07/12	6	28.30	21	28.48	29.00	-15	1,442	-1.04%
2022/07/11	3	26.70	7	27.11	27.00	-4	1,328	-0.30%
2022/07/08	41	28.11	86	27.23	27.00	-45	1,262	-3.56%
2022/07/07	0	0.00	66	25.74	25.85	-66	1,126	-5.86%
2022/07/06	24	24.61	48	24.95	23.50	-24	1,055	-2.27%
2022/07/05	62	25.44	168	25.18	25.85	-106	972	-10.90%	大賣/鉅額交易
2022/07/04	39	25.69	270	24.92	25.85	-231	808	-28.57%	大賣/鉅額交易
2022/07/01	45	23.07	156	23.15	23.50	-111	680	-16.31%	大賣/鉅額交易
2022/06/30	3	22.55	176	22.36	22.60	-173	560	-30.85%	大賣/鉅額交易
2022/06/29	15	20.17	1	20.60	20.60	14	431	3.25%
2022/06/27	0	0.00	7	18.14	18.40	-7	388	-1.80%
2022/06/24	0	0.00	1	17.70	17.70	-1	387	-0.26%
2022/06/22	0	0.00	8	17.54	17.50	-8	389	-2.05%
2022/06/21	5	18.16	0	0.00	18.30	5	387	1.29%
2022/06/20	0	0.00	3	17.55	17.55	-3	388	-0.77%
2022/06/17	0	18.80	0	0.00	18.90	0	384	0.00%
2022/06/14	4	19.18	0	0.00	19.45	4	374	1.07%
2022/06/13	3	19.40	2	19.70	19.75	1	374	0.27%
2022/06/10	6	19.66	0	0.00	19.70	6	374	1.60%
2022/06/08	2	19.63	0	0.00	19.65	2	374	0.53%
2022/06/07	0	0.00	1	19.75	19.65	-1	377	-0.27%
2022/06/02	3	19.50	0	0.00	19.25	3	371	0.81%
2022/05/30	0	0.00	13	18.94	19.10	-13	363	-3.57%
2022/05/27	6	18.75	0	0.00	18.90	6	363	1.65%
2022/05/25	0	0.00	1	19.35	19.35	-1	361	-0.28%
2022/05/24	3	19.32	2	19.30	19.30	1	363	0.28%
2022/05/23	4	20.10	0	0.00	19.95	4	353	1.13%
2022/05/20	1	19.75	1	19.45	19.75	0	325	0.00%
2022/05/19	0	0.00	3	19.15	19.10	-3	317	-0.94%
2022/05/18	5	19.57	1	19.50	19.45	4	318	1.26%
2022/05/17	6	19.44	1	19.45	19.45	5	316	1.58%
2022/05/16	3	19.30	1	19.05	19.05	2	308	0.65%
2022/05/12	2	19.20	0	0.00	18.55	2	296	0.68%
2022/05/11	2	19.00	0	0.00	19.00	2	285	0.70%
2022/05/10	2	19.23	0	0.00	19.25	2	283	0.70%
2022/05/09	1	19.05	0	0.00	18.75	1	280	0.36%
2022/05/06	1	19.00	0	0.00	19.00	1	277	0.36%
2022/05/05	1	18.45	0	0.00	18.35	1	275	0.36%
2022/04/29	0	18.35	1	18.10	18.10	-1	279	-0.36%
2022/04/27	1	18.20	0	0.00	18.05	1	279	0.36%
2022/04/25	3	18.60	0	0.00	18.50	3	272	1.10%
2022/04/22	1	19.41	0	0.00	19.30	1	265	0.38%
2022/04/21	0	0.00	3	19.38	19.40	-3	260	-1.15%
2022/04/20	19	19.16	0	0.00	18.70	19	238	7.95%
2022/04/19	13	18.74	0	0.00	18.80	13	227	5.73%
2022/04/18	35	17.85	2	17.93	18.00	33	217	15.17%
2022/04/15	73	18.00	0	0.00	18.00	73	216	33.71%
2022/04/12	0	18.40	0	0.00	18.10	0	239	0.00%
2022/04/11	4	18.43	10	18.23	18.40	-6	276	-2.17%
2022/04/08	72	18.04	4	18.05	18.00	68	280	24.26%
2022/04/06	18	18.34	0	0.00	18.40	18	324	5.54%
2022/04/01	38	18.15	0	0.00	18.40	38	397	9.56%
2022/03/29	10	18.15	0	0.00	18.15	10	392	2.54%
2022/03/25	1	18.20	1	18.10	18.10	0	391	0.00%
2022/03/24	0	18.00	0	0.00	18.15	0	389	0.00%
2022/03/23	0	18.00	0	0.00	18.10	0	389	0.00%
2022/03/22	0	0.00	1	17.80	18.00	-1	390	-0.26%
2022/03/18	0	18.05	2	17.95	18.00	-2	394	-0.51%
2022/03/17	0	17.95	1	17.85	17.80	-1	396	-0.25%
2022/03/15	1	17.70	0	0.00	17.70	1	487	0.21%
2022/03/10	3	17.30	3	17.60	17.55	0	495	0.00%
2022/03/07	0	17.80	0	0.00	17.30	0	494	0.00%
2022/03/01	1	17.30	1	17.65	18.00	0	511	0.00%
2022/02/25	0	0.00	2	17.20	17.25	-2	511	-0.39%
2022/02/22	143	17.91	0	0.00	18.00	143	584	24.49%	大買/鉅額交易
2022/02/21	117	18.18	0	0.00	18.10	117	610	19.18%	大買/鉅額交易
2022/02/18	135	18.03	2	18.00	18.05	133	697	19.07%	大買/鉅額交易
2022/02/17	80	18.16	0	0.00	18.10	80	755	10.59%
2022/02/16	52	18.23	2	18.30	18.25	50	755	6.62%
2022/02/10	0	0.00	1	18.45	18.35	-1	765	-0.13%
2022/02/07	0	0.00	1	17.60	17.90	-1	768	-0.13%
2022/01/20	2	18.10	0	0.00	18.20	2	770	0.26%
2022/01/12	0	0.00	7	18.40	18.40	-7	782	-0.90%
2022/01/07	0	0.00	1	19.00	18.55	-1	781	-0.13%
2022/01/06	7	19.10	0	0.00	18.95	7	778	0.90%
2022/01/05	2	19.18	0	0.00	18.85	2	774	0.26%
2022/01/04	3	20.37	7	20.37	19.90	-4	755	-0.53%
2022/01/03	0	0.00	22	19.96	19.85	-22	717	-3.07%
2021/12/30	0	0.00	0.2	19.80	20.10	-0.2	710	-0.04%
2021/12/29	7.2	19.81	12	19.76	19.85	-4.8	691	-0.69%
2021/12/28	47	19.90	1	20.00	19.85	46	664	6.92%
2021/12/27	3	18.78	0	0.00	18.80	3	594	0.50%
2021/12/23	0	0.00	1	18.55	18.55	-1	597	-0.17%
2021/12/21	1	18.40	0	0.00	18.30	1	605	0.17%
2021/12/20	1	18.25	0	0.00	18.10	1	612	0.16%
2021/12/17	0	18.40	0	0.00	18.25	0	617	0.00%
2021/12/15	2	18.40	0	0.00	18.30	2	615	0.33%
2021/12/14	1	18.45	1	18.45	18.10	0	614	0.00%
2021/12/13	0	0.00	2	18.55	18.50	-2	616	-0.32%
2021/12/10	2	19.53	1	19.10	18.70	1	614	0.16%
2021/12/09	2	19.60	0	0.00	19.60	2	532	0.38%
2021/12/07	0	0.00	0	19.10	18.90	0	514	0.00%
2021/12/06	1	18.90	1	18.80	19.00	0	513	0.00%
2021/11/30	0	0.00	0	18.45	18.70	0	526	0.00%
2021/11/29	0	0.00	9	17.60	18.05	-9	524	-1.72%
2021/11/24	0	0.00	5	19.08	19.10	-5	511	-0.98%
2021/11/23	0	0.00	1	19.35	19.15	-1	508	-0.20%
2021/11/22	1	20.15	1	19.80	19.65	0	470	0.00%
2021/11/19	0	0.00	0	19.50	19.20	0	440	0.00%
2021/11/18	6	19.27	1.3	19.18	19.70	4.7	435	1.09%
2021/11/17	3.3	20.61	6	19.40	19.95	-2.7	408	-0.67%
2021/11/16	8	18.95	7	18.65	19.60	1	318	0.31%
2021/11/12	3	18.05	0	0.00	17.80	3	261	1.15%
2021/11/11	0	0.00	2	17.75	17.65	-2	261	-0.76%
2021/11/05	2	17.60	0	0.00	17.60	2	263	0.76%
2021/11/01	0.3	17.95	0	0.00	17.65	0.3	276	0.11%
2021/10/29	1	17.70	0	0.00	17.60	1	287	0.35%
2021/10/27	1	17.85	1	17.85	17.70	0	363	0.00%
2021/10/25	2	17.05	2	17.03	17.25	0	363	0.00%
2021/10/15	0	0.00	2	16.50	16.30	-2	521	-0.38%
2021/10/14	2	16.30	0	0.00	16.20	2	527	0.38%
2021/10/12	0	0.00	1	16.40	16.30	-1	553	-0.18%
2021/10/08	0	0.00	32	16.71	16.80	-32	563	-5.68%
2021/10/06	0.7	16.59	0	0.00	16.10	0.7	650	0.11%
2021/09/28	0	0.00	2	18.20	18.25	-2	668	-0.30%
2021/09/27	5	17.87	7	17.99	17.95	-2	667	-0.30%
2021/09/24	2	17.55	0	0.00	17.55	2	669	0.30%
2021/09/17	1	17.15	1	17.15	17.20	0	685	0.00%
2021/09/16	1	17.60	4	17.15	17.35	-3	688	-0.44%
2021/09/13	1	17.15	6	17.12	17.05	-5	700	-0.71%
2021/09/10	1	17.00	0	0.00	17.05	1	705	0.14%
2021/09/09	1	17.10	1	17.00	17.10	0	709	0.00%
2021/09/08	0	0.00	1	17.15	16.85	-1	727	-0.14%
2021/09/06	0	0.00	1	17.80	17.75	-1	774	-0.13%
2021/08/20	0	17.70	9	17.68	17.60	-9	917	-0.98%
2021/08/19	6	17.58	0	0.00	17.55	6	920	0.65%
2021/08/16	6	17.84	0	0.00	18.20	6	932	0.64%
2021/08/11	2	18.53	0	0.00	17.90	2	955	0.21%
2021/08/10	0	0.00	4	18.80	18.75	-4	970	-0.41%
2021/08/09	1	19.25	0	0.00	19.00	1	986	0.10%
2021/08/06	0	0.00	2	19.40	19.35	-2	997	-0.20%
2021/08/04	1	20.10	0	0.00	19.75	1	1,049	0.10%
2021/08/03	4	20.13	2	19.90	20.05	2	1,060	0.19%
2021/08/02	0	19.20	0	0.00	19.15	0	992	0.00%
2021/07/28	0	0.00	2	19.70	19.30	-2	1,014	-0.20%
2021/07/27	6	20.90	1	20.45	20.30	5	1,021	0.49%
2021/07/23	0	0.00	7	20.34	20.35	-7	974	-0.72%
2021/07/22	1	20.00	0	0.00	19.65	1	960	0.10%
2021/07/19	4	19.66	20	19.50	19.90	-16	1,138	-1.41%
2021/07/16	3	19.70	8	19.65	19.55	-5	1,156	-0.43%
2021/07/15	10	19.40	12	19.48	19.40	-2	1,237	-0.16%
2021/07/14	10	19.80	1	19.40	19.50	9	1,241	0.72%
2021/07/13	3	19.87	5	19.58	19.40	-2	1,227	-0.16%
2021/07/06	0	0.00	1	19.60	19.35	-1	1,328	-0.08%
2021/07/05	1	19.35	0	0.00	19.45	1	1,418	0.07%
2021/07/02	1	18.80	1	19.00	18.80	0	1,425	0.00%
2021/07/01	1	19.30	0	0.00	18.85	1	1,437	0.07%
2021/06/30	1	18.75	1	18.90	18.85	0	1,457	0.00%
2021/06/29	0	0.00	1	19.25	18.75	-1	1,577	-0.06%
2021/06/28	4	19.60	0	0.00	19.40	4	1,574	0.25%
2021/06/25	1	19.65	0	0.00	19.50	1	1,583	0.06%
2021/06/24	1	19.45	4	19.80	19.55	-3	1,595	-0.19%
2021/06/23	0	0.00	6	19.15	19.30	-6	1,596	-0.38%
2021/06/21	1	19.00	0	0.00	19.00	1	1,616	0.06%
2021/06/18	0	0.00	3	19.78	19.70	-3	1,621	-0.19%
2021/06/17	7	20.04	3	20.20	20.00	4	1,624	0.25%
2021/06/16	4	20.69	1	20.70	20.70	3	1,615	0.19%
2021/06/15	0	0.00	5	19.26	19.45	-5	1,595	-0.31%
2021/06/11	0	0.00	1	19.00	18.90	-1	1,602	-0.06%
2021/06/10	4	19.08	4	18.98	19.05	0	1,605	0.00%
2021/06/09	8	18.60	0	0.00	18.55	8	1,617	0.49%
2021/06/07	2	18.35	0	0.00	18.35	2	1,718	0.12%
2021/06/04	1	19.00	0	0.00	18.75	1	1,800	0.06%
2021/06/03	2	19.50	0	0.00	19.30	2	1,800	0.11%
2021/06/02	1	20.40	3	20.12	20.00	-2	1,790	-0.11%
2021/06/01	1	20.30	0	0.00	20.05	1	1,687	0.06%
2021/05/31	2	19.58	10	19.85	19.45	-8	1,675	-0.48%
2021/05/28	0	0.00	3	19.63	19.65	-3	1,676	-0.18%
2021/05/27	1	19.00	0	0.00	19.30	1	1,680	0.06%
2021/05/26	0	0.00	1	19.15	19.10	-1	1,681	-0.06%
2021/05/25	7	19.14	0	0.00	19.15	7	1,681	0.42%
2021/05/24	7	18.19	5	18.06	18.75	2	1,681	0.12%
2021/05/21	6	18.20	0	0.00	18.00	6	1,678	0.36%
2021/05/20	13	17.20	3	17.60	17.15	10	1,728	0.58%
2021/05/18	16	16.65	2	16.35	17.15	14	1,747	0.80%
2021/05/17	0	0.00	2	15.70	15.60	-2	1,738	-0.12%
2021/05/14	0	0.00	102	17.75	17.30	-102	1,724	-5.91%	大賣/鉅額交易
2021/05/13	1	17.05	0	0.00	17.40	1	1,710	0.06%
2021/05/12	1	19.00	33	17.39	17.30	-32	1,686	-1.90%
2021/05/11	0	0.00	6	19.42	19.10	-6	1,660	-0.36%
2021/05/10	4	20.81	7	20.60	20.60	-3	1,641	-0.18%
2021/05/07	9	21.17	1	20.60	21.40	8	1,642	0.49%
2021/05/05	0	0.00	2	21.13	20.60	-2	1,630	-0.12%
2021/05/04	1	20.45	0	0.00	20.45	1	1,627	0.06%
2021/05/03	1	22.55	0	0.00	21.80	1	1,607	0.06%
2021/04/29	1	22.95	0	0.00	22.90	1	1,598	0.06%
2021/04/28	4	23.51	6	23.79	23.30	-2	1,599	-0.13%
2021/04/27	2	22.93	3	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	5	22.93	4	22.91	23.10	1	1,457	0.07%
2021/04/22	2	23.55	0	0.00	22.95	2	1,422	0.14%
2021/04/21	4	23.93	2	24.25	24.25	2	1,399	0.14%
2021/04/20	2	24.10	1.2	24.30	24.25	0.8	1,312	0.06%
2021/04/19	4	24.21	0.1	24.40	24.00	4	1,310	0.30%
2021/04/16	2	25.40	0	0.00	25.20	2	1,271	0.16%
2021/04/15	10	25.75	0	0.00	25.70	10	1,276	0.78%
2021/04/14	0	0.00	13	25.38	25.70	-13	1,256	-1.03%
2021/04/13	1	25.40	0	0.00	25.90	1	1,261	0.08%
2021/04/12	4.2	25.80	12	25.88	26.05	-7.8	1,247	-0.63%
2021/04/09	13	25.40	3	25.43	25.95	10	1,216	0.82%
2021/04/08	1	25.50	0	0.00	25.50	1	1,149	0.09%
2021/04/07	1	25.05	0	0.00	25.20	1	1,139	0.09%
2021/04/06	3.1	25.24	0	0.00	25.25	3.1	1,131	0.27%
2021/04/01	17	25.69	8	25.48	25.25	9	1,108	0.81%
2021/03/31	1	23.80	0	0.00	24.10	1	993	0.10%
2021/03/30	0	0.00	2	23.60	23.50	-2	989	-0.20%
2021/03/29	3	23.77	0	0.00	23.50	3	984	0.30%
2021/03/26	2	22.90	2	23.15	23.30	0	979	0.00%
2021/03/25	2	23.35	5	23.35	23.35	-3	975	-0.31%
2021/03/23	2	24.50	29	24.17	23.90	-27	971	-2.78%
2021/03/22	8	24.55	6	24.33	24.60	2	968	0.21%
2021/03/19	0	0.00	4	24.18	24.40	-4	967	-0.41%
2021/03/18	0	0.00	8	24.24	24.25	-8	971	-0.82%
2021/03/17	0	0.00	207	24.11	24.15	-207	975	-21.23%	大賣/鉅額交易
2021/03/16	0	23.88	0	0.00	23.90	0	989	0.00%
2021/03/15	8	24.14	39	24.09	24.10	-31	1,021	-3.04%
2021/03/12	10	24.00	2	23.80	24.00	8	1,021	0.78%
2021/03/11	15	23.98	5	23.75	23.75	10	1,011	0.99%
2021/03/10	10	23.89	12	24.26	24.50	-2	996	-0.20%
2021/03/09	0	22.25	0	0.00	22.30	0	1,143	0.00%
2021/03/08	3	22.58	66	22.00	22.25	-63	1,162	-5.42%
2021/03/05	0	22.50	0	0.00	22.55	0	1,175	0.00%
2021/03/03	0	25.30	0	0.00	22.85	0	1,211	0.00%
2021/02/26	0	0.00	1	23.30	23.40	-1	1,242	-0.08%
2021/02/25	0	23.50	0	0.00	23.50	0	1,270	0.00%
2021/02/24	0	0.00	1	23.60	23.50	-1	1,290	-0.08%
2021/02/22	2	24.50	1	24.45	24.65	1	1,356	0.07%
2021/02/19	0	0.00	4	23.65	24.20	-4	1,326	-0.30%
2021/02/18	11	23.81	1	23.80	24.10	10	1,397	0.72%
2021/02/17	2	22.45	1	22.35	22.70	1	1,392	0.07%
2021/02/05	7	22.27	0	22.48	22.00	7	1,400	0.50%
2021/02/03	2	22.90	2	22.60	22.10	0	1,418	0.00%
2021/02/02	0	0.00	1	22.10	22.30	-1	1,436	-0.07%
2021/02/01	0	0.00	3	22.20	22.20	-3	1,527	-0.20%
2021/01/28	0	0.00	11	22.00	22.00	-11	1,617	-0.68%
2021/01/25	2	22.80	4	22.80	22.85	-2	1,626	-0.12%
2021/01/22	4	22.13	4	21.93	22.70	0	1,632	0.00%
2021/01/20	1	22.65	4	23.30	22.35	-3	1,622	-0.18%
2021/01/19	0	0.00	12	24.03	24.00	-12	1,611	-0.74%
2021/01/18	0	0.00	9	23.31	23.75	-9	1,611	-0.56%
2021/01/15	2	24.30	1	25.00	23.70	1	1,616	0.06%
2021/01/13	0	0.00	8	25.23	25.00	-8	1,622	-0.49%
2021/01/08	3	25.63	8	26.30	25.40	-5	1,676	-0.30%
2021/01/07	1	26.70	5	26.75	26.50	-4	1,655	-0.24%
2021/01/06	10	27.69	4	27.58	26.50	6	1,663	0.36%
2021/01/05	5	27.15	0	0.00	27.05	5	1,647	0.30%
2021/01/04	1	26.95	17	26.95	27.00	-16	1,680	-0.95%
2020/12/31	4	26.89	2	26.98	26.95	2	1,715	0.12%
2020/12/29	6	26.72	0	0.00	26.25	6	1,706	0.35%
2020/12/23	1	26.00	0	0.00	26.10	1	1,734	0.06%
2020/12/22	1	26.10	1	27.15	26.00	0	1,777	0.00%
2020/12/21	2	26.55	0	0.00	26.60	2	1,820	0.11%
2020/12/18	1	27.25	7	27.06	27.25	-6	1,842	-0.33%
2020/12/17	0	0.00	8	26.88	26.75	-8	1,872	-0.43%
2020/12/16	1	26.40	1	26.50	26.70	0	1,890	0.00%
2020/12/15	0	0.00	1	26.40	26.15	-1	1,910	-0.05%
2020/12/14	2	26.83	1	26.80	26.60	1	1,941	0.05%
2020/12/11	3	26.50	0	0.00	26.30	3	1,985	0.15%
2020/12/10	2	27.45	1	27.80	27.10	1	2,064	0.05%
2020/12/09	2	28.35	5	27.90	27.80	-3	2,183	-0.14%
2020/12/07	1	28.10	5	28.60	28.15	-4	2,292	-0.17%
2020/12/04	12	28.76	4	29.11	28.75	8	2,314	0.35%
2020/12/03	23	29.90	54	30.37	29.30	-31	2,294	-1.35%
2020/12/02	2	28.25	12	28.15	28.35	-10	2,111	-0.47%
2020/12/01	1	27.75	5	27.80	27.70	-4	2,160	-0.19%
2020/11/27	0	0.00	6	28.85	28.80	-6	2,428	-0.25%
2020/11/26	0	0.00	1	28.50	28.60	-1	2,423	-0.04%
2020/11/25	0	0.00	20	28.24	28.30	-20	2,427	-0.82%
2020/11/24	2	28.50	6	28.65	28.15	-4	2,414	-0.17%
2020/11/23	0	0.00	3	28.50	28.50	-3	2,420	-0.12%
2020/11/20	0	0.00	5	28.45	28.70	-5	2,430	-0.21%
2020/11/19	1	28.10	0	0.00	28.20	1	2,408	0.04%
2020/11/18	7	28.02	2	28.20	28.35	5	2,416	0.21%
2020/11/17	37	28.04	4	28.05	28.15	33	2,480	1.33%
2020/11/13	3	26.93	2	26.98	26.80	1	2,597	0.04%
2020/11/12	2	26.95	0	0.00	26.35	2	2,664	0.08%
2020/11/11	0	0.00	6	26.40	26.60	-6	2,772	-0.22%
2020/11/10	12	26.31	2	26.35	26.20	10	2,921	0.34%
2020/11/09	17	27.37	33	27.28	27.10	-16	3,255	-0.49%
2020/11/06	27	26.86	23	26.88	26.35	4	3,287	0.12%
2020/11/05	6	25.60	0	0.00	25.25	6	3,218	0.19%
2020/11/03	1	25.70	1	25.55	25.40	0	3,260	0.00%
2020/11/02	1	24.85	3	24.95	25.00	-2	3,299	-0.06%
2020/10/30	1	25.80	0	0.00	25.00	1	3,336	0.03%
2020/10/29	3	25.25	4	25.39	25.55	-1	3,388	-0.03%
2020/10/28	0	0.00	2	25.85	25.80	-2	3,406	-0.06%
2020/10/27	1	26.05	9	26.09	26.05	-8	3,465	-0.23%
2020/10/26	0	0.00	1	26.55	26.45	-1	3,504	-0.03%
2020/10/23	5	26.90	0	0.00	26.75	5	3,601	0.14%
2020/10/22	8	27.02	37	27.00	26.70	-29	3,745	-0.77%
2020/10/21	3	27.12	1	27.20	26.85	2	3,899	0.05%
2020/10/20	15	26.87	7	26.79	26.70	8	4,326	0.18%
2020/10/19	14	26.67	4	26.73	26.50	10	4,379	0.23%
2020/10/15	3	26.43	1	26.30	26.00	2	4,547	0.04%
2020/10/14	0	0.00	1	26.60	26.55	-1	4,581	-0.02%
2020/10/12	3	26.63	35	26.24	26.15	-32	4,650	-0.69%
2020/10/08	17	28.03	7	27.90	27.30	10	4,665	0.21%
2020/10/07	1	27.25	0	0.00	27.25	1	4,688	0.02%
2020/10/05	10	27.28	0	0.00	26.90	10	4,842	0.21%
2020/09/30	1	27.15	1	26.80	26.80	0	4,936	0.00%
2020/09/29	2	27.05	2	26.70	26.70	0	5,026	0.00%
2020/09/28	4	26.63	3	26.75	26.90	1	5,716	0.02%
2020/09/25	15	26.88	21	26.32	26.25	-6	5,952	-0.10%
2020/09/24	309	27.70	2	27.40	27.35	307	6,373	4.82%	大買/鉅額交易
2020/09/23	28	28.51	4	28.73	28.25	24	6,663	0.36%
2020/09/22	241	28.39	24	28.02	28.25	217	6,990	3.10%	大買/鉅額交易
2020/09/21	8	29.70	0	0.00	29.10	8	7,095	0.11%
2020/09/18	1	29.90	10	30.20	29.80	-9	7,109	-0.13%
2020/09/17	3	30.13	1	29.95	29.95	2	7,144	0.03%
2020/09/16	20	29.94	11	30.39	29.90	9	7,134	0.13%
2020/09/15	19	31.19	6	31.34	30.65	13	7,208	0.18%
2020/09/14	29	31.57	22	31.01	30.70	7	7,299	0.10%
2020/09/11	9	30.24	6	30.18	30.25	3	7,170	0.04%
2020/09/10	22	30.56	35	30.01	29.80	-13	7,122	-0.18%
2020/09/09	43	29.70	53	29.50	29.30	-10	7,078	-0.14%
2020/09/08	24	28.85	2	29.00	28.80	22	7,074	0.31%
2020/09/07	63	29.34	15	29.17	28.85	48	7,080	0.68%
2020/09/04	60	30.48	10	30.03	29.95	50	7,055	0.71%
2020/09/03	36	30.29	41	30.22	30.10	-5	7,016	-0.07%
2020/09/02	41	30.09	58	30.60	31.10	-17	6,930	-0.25%
2020/09/01	2	28.30	2	28.38	28.30	0	6,792	0.00%
2020/08/31	17	28.07	0	0.00	27.95	17	6,787	0.25%
2020/08/28	2	27.65	2	27.50	27.45	0	6,820	0.00%
2020/08/27	60	28.11	7	27.68	27.40	53	6,824	0.78%
2020/08/26	56	28.00	0	0.00	28.20	56	6,834	0.82%
2020/08/25	4	28.14	1	27.70	27.70	3	6,822	0.04%
2020/08/24	11	27.95	0	0.00	27.45	11	6,819	0.16%
2020/08/21	22	27.19	8	27.42	27.75	14	6,827	0.21%
2020/08/20	6	26.29	11	26.92	25.80	-5	6,782	-0.07%
2020/08/19	30	29.83	31	29.45	28.60	-1	6,700	-0.01%
2020/08/18	24	31.30	22	31.21	30.85	2	6,735	0.03%
2020/08/17	16	32.54	9	32.58	31.55	7	6,751	0.10%
2020/08/14	33	32.22	53	31.70	31.80	-20	6,747	-0.30%
2020/08/13	71	32.34	72	32.53	33.05	-1	6,606	-0.02%
2020/08/12	51	29.50	34	29.52	30.10	17	6,279	0.27%
2020/08/11	0	0.00	7	27.90	27.40	-7	6,228	-0.11%
2020/08/10	4	28.33	1	28.70	27.75	3	6,268	0.05%
2020/08/07	3	28.07	4	27.85	28.20	-1	6,290	-0.02%
2020/08/06	2	28.78	65	28.58	28.20	-63	6,313	-1.00%
2020/08/05	13	29.33	2	29.20	29.15	11	6,412	0.17%
2020/08/04	3	29.00	3	28.50	28.85	0	6,458	0.00%
2020/08/03	1	28.00	9	28.04	28.20	-8	6,424	-0.12%
2020/07/31	84	28.24	19	28.18	28.35	65	6,419	1.01%
2020/07/30	32	27.56	90	27.63	27.75	-58	6,375	-0.91%
2020/07/29	65	27.31	16	26.49	27.30	49	6,357	0.77%
2020/07/28	24	27.20	24	26.81	26.60	0	6,282	0.00%
2020/07/27	18	30.13	40	30.01	28.85	-22	6,184	-0.36%
2020/07/24	123	32.68	113	32.40	31.80	10	6,070	0.16%	大買/大賣/
2020/07/23	8	31.11	7	31.81	31.20	1	5,660	0.02%
2020/07/22	72	32.12	5	31.99	31.75	67	5,608	1.19%
2020/07/21	8	31.14	1	31.00	31.75	7	5,490	0.13%
2020/07/20	7	29.08	5	28.66	30.20	2	5,490	0.04%
2020/07/17	8	30.38	0	0.00	29.25	8	5,456	0.15%
2020/07/16	8	30.44	24	29.16	30.55	-16	5,427	-0.29%
2020/07/15	6	29.78	4	30.31	29.55	2	5,381	0.04%
2020/07/14	0	0.00	8	31.04	30.75	-8	5,345	-0.15%
2020/07/13	2	31.15	5	31.84	31.50	-3	5,304	-0.06%
2020/07/10	19	31.68	13	31.52	31.50	6	5,255	0.11%
2020/07/09	48	34.94	37	34.49	34.00	11	5,149	0.21%
2020/07/08	18	35.02	23	34.64	35.25	-5	5,049	-0.10%
2020/07/07	106	35.89	119	35.70	35.35	-13	4,966	-0.26%	大買/大賣/
2020/07/06	46	34.25	37	34.19	35.30	9	4,304	0.21%
2020/07/03	44	30.91	66	31.42	32.10	-22	4,067	-0.54%
2020/07/02	91	28.11	46.6	28.52	29.20	44.4	3,614	1.23%
2020/07/01	63	25.75	10	25.45	26.55	53	3,275	1.62%
2020/06/30	14	24.21	13	24.47	24.25	1	2,928	0.03%
2020/06/29	0	0.00	2	22.98	22.95	-2	2,782	-0.07%
2020/06/24	5	23.55	5	23.78	23.30	0	2,747	0.00%
2020/06/23	5	22.92	0	23.05	23.05	5	2,692	0.18%
2020/06/22	115	23.74	111	23.61	23.45	4	2,670	0.15%	大買/大賣/
2020/06/19	2	23.68	12	24.22	24.35	-10	2,548	-0.39%
2020/06/18	0	0.00	2	21.95	22.15	-2	2,359	-0.08%
2020/06/17	0	0.00	0	22.10	22.10	0	2,350	0.00%
2020/06/16	2	21.75	0	0.00	22.15	2	2,328	0.09%
2020/06/15	15	21.79	5	21.92	21.30	10	2,314	0.43%
2020/06/10	3	22.10	0	0.00	22.35	3	2,333	0.13%
2020/06/09	1	22.20	0	0.00	22.05	1	2,337	0.04%
2020/06/08	1	23.10	1	23.00	22.65	0	2,335	0.00%
2020/06/05	7	23.71	0	0.00	23.65	7	2,302	0.30%
2020/06/03	1	23.45	0.1	23.40	23.55	0.9	2,250	0.04%
2020/06/02	0	0.00	1	24.05	23.35	-1	2,249	-0.04%
2020/05/28	22	23.93	0	0.00	23.25	22	2,163	1.02%
2020/05/27	30	24.88	22	24.62	24.45	8	2,127	0.38%
2020/05/26	1	24.35	8	24.55	24.40	-7	2,088	-0.34%
2020/05/25	56	24.86	35	24.77	24.75	21	2,046	1.03%
2020/05/22	3	23.82	4	23.78	23.50	-1	1,933	-0.05%
2020/05/21	2	23.83	0	0.00	23.90	2	1,837	0.11%
2020/05/19	13	20.90	15	21.19	21.05	-2	1,722	-0.12%
2020/05/18	63	21.21	52	21.60	20.95	11	1,723	0.64%
2020/05/15	4	22.45	2	21.95	22.45	2	1,652	0.12%
2020/05/14	3	23.45	4	22.71	22.50	-1	1,597	-0.06%
2020/05/13	2	23.45	10	23.40	23.90	-8	1,555	-0.51%
2020/05/12	4	23.33	7	23.42	23.80	-3	1,517	-0.20%
2020/05/11	1	22.40	2	22.40	22.40	-1	1,391	-0.07%
2020/05/07	10	20.05	17	20.18	20.45	-7	1,295	-0.54%
2020/05/06	5	20.00	0	0.00	19.95	5	1,284	0.39%
2020/05/05	1	19.95	0	0.00	19.80	1	1,278	0.08%
2020/05/04	0	0.00	2	19.40	19.40	-2	1,264	-0.16%
2020/04/30	9	19.24	32	19.51	19.15	-23	1,273	-1.81%
2020/04/29	4	18.46	2	18.78	18.90	2	1,251	0.16%
2020/04/28	9	17.39	6	17.23	17.45	3	1,228	0.24%
2020/04/27	1	16.70	1	17.00	16.70	0	1,231	0.00%
2020/04/24	1	16.10	0	0.00	16.10	1	1,224	0.08%
2020/04/17	0	0.00	5	16.25	16.00	-5	1,257	-0.40%
2020/04/16	5	15.70	0	0.00	15.80	5	1,261	0.40%
2020/04/13	0	0.00	5	14.60	14.35	-5	1,424	-0.35%
2020/04/09	5	15.00	0	0.00	14.80	5	1,574	0.32%
2020/04/06	0	0.00	50	12.28	12.30	-50	1,984	-2.52%
2020/03/24	5	10.68	0	0.00	10.55	5	2,119	0.24%
2020/03/20	0	0.00	1	11.40	11.35	-1	2,125	-0.05%
2020/03/19	1	10.50	3	10.50	10.50	-2	2,126	-0.09%
2020/03/18	2	12.90	4	12.85	11.65	-2	2,116	-0.09%
2020/03/17	10	12.70	0	0.00	12.65	10	2,135	0.47%
2020/03/13	0	0.00	5	15.60	15.60	-5	2,142	-0.23%
2020/03/12	4	17.32	437	17.33	17.30	-433	2,114	-20.48%	大賣/鉅額交易
2020/03/11	1	19.70	0	0.00	19.20	1	2,086	0.05%
2020/03/09	1	19.65	0	0.00	19.30	1	2,079	0.05%
2020/03/02	0	0.00	2	19.55	19.50	-2	2,101	-0.10%
2020/02/21	0	0.00	112	21.00	20.95	-112	2,151	-5.21%	大賣/鉅額交易
2020/02/20	0	0.00	5	21.35	21.25	-5	2,202	-0.23%
2020/02/19	4	21.64	3	21.05	21.35	1	2,210	0.05%
2020/02/18	0	0.00	1	20.80	20.75	-1	2,194	-0.05%
2020/02/17	0	0.00	4	21.10	20.95	-4	2,210	-0.18%
2020/02/14	5	21.20	0	0.00	21.30	5	2,257	0.22%
2020/02/13	7	21.52	1	21.40	21.10	6	2,263	0.27%
2020/02/12	3	21.15	0	0.00	21.10	3	2,271	0.13%
2020/02/11	2	20.80	0	0.00	20.80	2	2,270	0.09%
2020/02/10	3	20.40	1	20.35	20.50	2	2,299	0.09%
2020/02/07	1	20.90	7	20.31	20.25	-6	2,345	-0.26%
2020/02/06	2	21.13	4	21.24	21.20	-2	2,381	-0.08%
2020/02/05	2	20.80	0	0.00	20.75	2	2,487	0.08%
2020/02/04	4	20.95	1	21.15	21.10	3	2,567	0.12%
2020/02/03	1	19.75	0	0.00	19.70	1	2,565	0.04%
2020/01/31	0	0.00	3	21.75	21.45	-3	2,600	-0.12%
2020/01/30	1	22.65	0	0.00	22.35	1	2,811	0.04%
2020/01/20	3	24.72	0	0.00	24.80	3	2,962	0.10%
2020/01/17	39	25.12	53	25.09	24.70	-14	3,082	-0.45%
2020/01/16	6	24.86	0	0.00	25.00	6	3,070	0.20%
2020/01/14	19	25.31	4	25.41	25.65	15	3,036	0.49%
2020/01/13	2	24.45	0	0.00	24.65	2	2,964	0.07%
2020/01/08	4	24.48	0	0.00	24.20	4	3,003	0.13%
2020/01/07	6	26.32	6	25.85	25.20	0	2,965	0.00%
2020/01/06	0	0.00	7	25.79	25.50	-7	2,817	-0.25%
2020/01/03	3	25.12	0	0.00	25.05	3	2,734	0.11%
2020/01/02	3	25.50	1	25.70	25.75	2	2,654	0.08%
2019/12/31	7	25.20	21	25.23	25.55	-14	2,553	-0.55%
2019/12/30	0	0.00	1	24.05	23.90	-1	2,237	-0.04%
2019/12/24	10	24.00	10	23.25	23.25	0	2,250	0.00%
2019/12/23	0	23.10	0	0.00	23.20	0	2,242	0.00%
2019/12/19	4	23.63	4	23.54	23.40	0	2,438	0.00%
2019/12/17	0	0.00	1	23.40	23.25	-1	2,384	-0.04%
2019/12/13	1	23.00	0	0.00	23.20	1	2,367	0.04%
2019/12/12	5	23.50	0	0.00	23.25	5	2,349	0.21%
2019/12/11	0	0.00	1	25.00	24.00	-1	2,311	-0.04%
2019/12/09	0	0.00	12	23.73	23.90	-12	2,198	-0.55%
2019/12/05	2	24.30	0	0.00	23.80	2	2,186	0.09%
2019/12/03	0	0.00	1	24.05	24.05	-1	2,179	-0.05%
2019/12/02	2	23.60	0	0.00	23.60	2	2,178	0.09%
2019/11/27	0	0.00	1	24.30	24.35	-1	2,183	-0.05%
2019/11/26	3	24.03	0	0.00	23.90	3	2,162	0.14%
2019/11/25	3	24.33	0	0.00	24.20	3	2,147	0.14%
2019/11/20	2	25.20	67.6	24.73	24.80	-65.6	2,110	-3.11%
2019/11/19	0	0.00	36	25.30	25.50	-36	2,120	-1.70%
2019/11/18	0	0.00	3	25.30	24.90	-3	2,062	-0.15%
2019/11/15	1	24.60	16	24.82	24.85	-15	2,045	-0.73%
2019/11/14	1	24.65	18	25.17	24.60	-17	2,032	-0.84%
2019/11/13	5	25.20	2	25.15	25.10	3	2,016	0.15%
2019/11/11	1	24.20	0	0.00	23.45	1	1,949	0.05%
2019/11/08	1	24.65	0	0.00	24.95	1	1,925	0.05%
2019/11/07	90	24.56	110	24.50	24.50	-20	1,905	-1.05%	大賣/
2019/11/06	11	25.73	11	25.11	25.15	0	1,866	0.00%
2019/11/05	9	26.86	0	0.00	26.35	9	1,813	0.50%
2019/11/04	6	27.74	9	27.76	27.60	-3	1,767	-0.17%
2019/11/01	11	26.98	9	26.64	27.45	2	1,654	0.12%
2019/10/31	4	25.60	2	25.60	25.60	2	1,565	0.13%
2019/10/29	12	26.14	36	26.39	25.85	-24	1,464	-1.64%
2019/10/28	46	25.28	20	24.69	25.95	26	1,234	2.11%
2019/10/25	34	23.56	9	23.34	23.60	25	1,054	2.37%
2019/10/24	1	22.30	0	0.00	22.30	1	925	0.11%
2019/10/23	1	22.35	0	0.00	22.30	1	939	0.11%
2019/10/18	2	22.60	0	0.00	22.60	2	947	0.21%
2019/10/17	4	23.21	1	22.75	23.10	3	928	0.32%
2019/10/15	1	21.90	1	21.80	21.80	0	848	0.00%
2019/10/09	9	21.19	0	0.00	21.10	9	845	1.06%
2019/10/08	6	21.60	0	0.00	21.50	6	844	0.71%
2019/10/07	5	21.91	0	0.00	21.75	5	845	0.59%
2019/10/03	5	22.15	0	0.00	22.75	5	849	0.59%
2019/09/25	4	22.75	1	22.80	22.30	3	787	0.38%
2019/09/24	1	22.70	9	21.34	22.75	-8	705	-1.13%
2019/09/23	1	20.65	0	0.00	20.70	1	570	0.18%
2019/09/20	4	20.30	0	0.00	20.15	4	562	0.71%
2019/09/10	1	20.60	0	0.00	20.35	1	601	0.17%
2019/09/09	8	21.05	0	0.00	21.05	8	629	1.27%
2019/09/06	21	21.24	20	21.25	21.05	1	678	0.15%
2019/09/05	0	0.00	1	21.40	21.05	-1	675	-0.15%
2019/09/04	20	21.20	20	21.20	21.10	0	681	0.00%
2019/09/03	2	21.65	1	21.25	21.10	1	674	0.15%
2019/08/13	1	19.20	0	0.00	19.25	1	596	0.17%
2019/08/12	0	19.70	0	0.00	19.70	0	601	0.00%
2019/07/24	0	22.70	0	0.00	22.75	0	573	0.01%
2019/07/23	0.5	22.60	0	0.00	22.75	0.5	572	0.10%
2019/07/11	59	22.32	0	0.00	22.20	59	589	10.01%
2019/07/10	0	0.00	1	23.05	22.15	-1	602	-0.17%
2019/07/05	1	22.80	0	0.00	22.70	1	606	0.16%
2019/07/04	0	0.00	1	21.60	21.40	-1	556	-0.18%
2019/07/03	44	21.61	0	0.00	21.35	44	571	7.69%
2019/07/01	0.2	21.30	0	0.00	21.25	0.2	584	0.03%
2019/06/27	0	0.00	1	21.10	21.10	-1	590	-0.17%
2019/06/24	0	0.00	5	20.60	20.20	-5	607	-0.82%
2019/06/21	0	0.00	7	21.12	20.95	-7	609	-1.15%
2019/06/20	3	21.50	0	0.00	21.30	3	633	0.47%
2019/06/18	15	21.15	0	0.00	21.05	15	702	2.14%
2019/06/17	20	21.39	0	0.00	21.20	20	710	2.82%
2019/06/14	3	21.73	0	0.00	21.75	3	698	0.43%
2019/06/13	56	19.98	0	0.00	19.80	56	700	8.00%
2019/06/12	131	19.85	50	19.74	20.15	81	704	11.50%	大買/
2019/06/11	26	18.95	0	0.00	19.15	26	709	3.67%
2019/06/05	2	19.75	0	0.00	19.30	2	737	0.27%
2019/05/08	1	21.80	0	0.00	21.70	1	1,415	0.07%
2019/05/07	1	22.20	0	0.00	22.20	1	1,436	0.07%
2019/05/06	1	22.20	0	0.00	22.35	1	1,436	0.07%
2019/05/02	0	0.00	1	22.85	22.65	-1	1,428	-0.07%
2019/04/18	0	0.00	1	25.55	25.15	-1	1,458	-0.07%
2019/04/03	0	0.00	1	27.25	27.05	-1	1,656	-0.06%
2019/03/27	1	26.00	0	0.00	25.85	1	1,688	0.06%
2019/03/25	0	0.00	4	24.90	25.15	-4	1,669	-0.24%
2019/03/22	0	0.00	10	26.50	26.50	-10	1,647	-0.61%
2019/03/18	21	27.94	7	27.40	27.80	14	1,586	0.88%
2019/03/15	0	0.00	1	27.30	27.20	-1	1,573	-0.06%
2019/03/14	0	0.00	2	27.58	27.15	-2	1,600	-0.12%
2019/03/11	10	27.45	0	0.00	27.45	10	1,661	0.60%
2019/03/08	13	27.13	2	27.10	27.45	11	1,661	0.66%
2019/03/07	0	0.00	3	28.22	27.85	-3	1,644	-0.18%
2019/03/06	0	0.00	9	27.27	27.65	-9	1,588	-0.57%
2019/03/05	13	28.35	11	28.35	27.45	2	1,581	0.13%
2019/03/04	0	0.00	2	28.50	28.45	-2	1,556	-0.13%
2019/02/27	2	27.70	2	27.65	28.10	0	1,531	0.00%
2019/02/26	54	27.90	55	27.92	28.10	-1	1,509	-0.07%
2019/02/25	0	0.00	5	28.15	28.50	-5	1,456	-0.34%
2019/02/21	21	26.73	17	26.58	27.15	4	1,278	0.31%
2019/02/20	1	24.10	3	23.93	24.95	-2	1,096	-0.18%
2019/02/18	39	22.35	37	22.35	22.30	2	1,003	0.20%
2019/02/15	0	0.00	1	22.70	22.60	-1	999	-0.10%
2019/02/12	1	23.20	6	23.22	23.25	-5	1,025	-0.49%
2019/01/29	2	22.88	1	22.50	22.50	1	1,039	0.10%
2019/01/24	0	22.00	0	0.00	21.95	0	1,011	0.00%
2019/01/18	1	22.50	3	21.85	21.85	-2	1,009	-0.20%
2019/01/15	1	22.90	1	22.70	22.70	0	1,001	0.00%
2019/01/14	0	0.00	1	22.15	22.25	-1	986	-0.10%
2019/01/11	3	23.43	3	22.65	22.65	0	980	0.00%
2019/01/10	5	23.30	0	0.00	23.45	5	962	0.52%
2019/01/09	15	24.50	2	24.43	22.90	13	942	1.38%
2019/01/08	0	0.00	2	23.33	23.50	-2	895	-0.22%
2019/01/07	4	24.39	4	24.50	23.90	0	880	0.00%
2019/01/04	1	23.00	2	22.90	23.00	-1	827	-0.12%
2019/01/03	0	0.00	2	23.50	23.00	-2	812	-0.25%
2019/01/02	4	23.15	1	23.40	23.55	3	771	0.39%
2018/12/25	5	21.65	1	22.20	21.80	4	670	0.60%
2018/12/24	11	22.13	1	21.40	22.15	10	633	1.58%
2018/12/18	0	0.00	3	20.12	20.00	-3	596	-0.50%
2018/12/13	3	21.80	1	22.00	21.75	2	577	0.35%
2018/12/11	0	0.00	1	20.20	20.45	-1	540	-0.18%
2018/12/10	9	21.64	0	0.00	20.45	9	536	1.68%
2018/12/07	0	0.00	8.3	20.59	21.10	-8.3	496	-1.68%
2018/12/05	2	22.50	0	0.00	21.40	2	454	0.44%
2018/11/28	0	0.00	1	19.20	19.30	-1	370	-0.27%
2018/11/22	1	18.85	2	19.03	18.00	-1	358	-0.28%
2018/11/16	1	17.50	1	17.60	17.50	0	365	0.00%
2018/11/15	0	0.00	11	17.27	17.10	-11	366	-3.00%
2018/11/13	1	16.80	2	16.75	16.65	-1	381	-0.26%
2018/11/12	0	0.00	0	17.75	17.70	0	376	0.00%
2018/11/09	3	18.12	2	18.68	18.15	1	377	0.27%
2018/11/08	2	18.23	9	18.44	18.50	-7	354	-1.97%
2018/11/07	0	0.00	3	16.85	16.85	-3	328	-0.91%
2018/11/01	2	16.05	0	0.00	16.25	2	341	0.58%
2018/10/31	0	0.00	1	16.15	16.15	-1	344	-0.29%
2018/10/30	1	15.70	1	16.00	15.80	0	343	0.00%
2018/10/29	1	14.80	1	15.40	15.35	0	338	0.00%
2018/10/25	1	15.80	0	0.00	15.55	1	336	0.30%
2018/10/23	0	0.00	0	17.30	17.10	0	324	0.00%
2018/10/16	2	16.50	0	0.00	16.50	2	338	0.59%
2018/10/15	0	0.00	1	16.65	16.05	-1	345	-0.29%
2018/10/12	2	15.88	5	16.36	16.45	-3	349	-0.86%
2018/10/11	1	17.85	1	17.40	17.30	0	391	0.00%
2018/10/05	2	20.00	0	0.00	19.70	2	388	0.52%
2018/09/18	0	0.00	1	21.00	20.60	-1	601	-0.17%
2018/09/17	1	20.60	0	0.00	20.75	1	605	0.17%
2018/09/14	0	0.00	1	20.65	21.10	-1	608	-0.16%
2018/09/12	0	0.00	2	20.00	20.00	-2	630	-0.32%
2018/09/07	1	21.70	0	0.00	21.30	1	669	0.15%
2018/08/27	1	21.90	1	22.50	22.60	0	1,245	0.00%
2018/08/23	2	21.60	1	22.30	22.60	1	1,301	0.08%
2018/08/20	0	0.00	5	21.75	20.60	-5	1,355	-0.37%
2018/08/16	0	0.00	5	22.00	22.25	-5	1,342	-0.37%
2018/08/15	0	0.00	10	22.55	22.55	-10	1,341	-0.75%
2018/08/14	0	0.00	5	22.75	23.30	-5	1,345	-0.37%
2018/08/09	0	0.00	10	24.65	24.60	-10	1,343	-0.74%
2018/08/07	1	25.00	0	0.00	24.55	1	1,342	0.07%
2018/07/23	0	0.00	1	25.55	25.60	-1	1,382	-0.07%
2018/07/18	1	27.35	1	28.10	26.40	0	1,374	0.00%
2018/07/16	47	25.90	49	25.91	25.80	-2	1,326	-0.15%
2018/07/13	2	26.40	0	0.00	25.85	2	1,324	0.15%
2018/07/06	0	0.00	2	25.40	26.20	-2	1,334	-0.15%
2018/07/03	1	26.20	0	0.00	26.25	1	1,343	0.07%
2018/07/02	10	28.70	3	29.33	27.50	7	1,337	0.52%
2018/06/29	5	28.03	10	28.09	28.20	-5	1,264	-0.40%
2018/06/26	3	25.85	0	0.00	25.75	3	1,261	0.24%
2018/06/21	2	26.63	1	26.75	26.45	1	1,377	0.07%
2018/06/20	5	27.03	1	26.80	26.80	4	1,375	0.29%
2018/06/19	2	29.00	0	0.00	28.10	2	1,370	0.15%
2018/06/15	1	29.35	1	30.05	29.35	0	1,359	0.00%
2018/06/14	3	29.43	0	0.00	29.25	3	1,349	0.22%
2018/06/13	14	29.87	4	29.86	29.65	10	1,335	0.75%
2018/06/12	16	31.73	5	31.13	30.60	11	1,302	0.84%
2018/06/11	1	30.25	1	30.10	30.05	0	1,241	0.00%
2018/06/08	8	30.59	8	31.19	30.70	0	1,223	0.00%
2018/06/07	2	29.83	0	0.00	29.45	2	1,097	0.18%
2018/06/06	3	30.00	6	30.44	30.10	-3	1,089	-0.28%
2018/06/05	9	30.08	10	29.95	29.50	-1	1,049	-0.10%
2018/06/04	6	30.10	12	30.40	30.60	-6	993	-0.60%
2018/06/01	0	0.00	2	26.28	28.05	-2	854	-0.23%
2018/05/31	1	25.85	0	0.00	25.50	1	804	0.12%
2018/05/30	1	25.85	45	25.80	25.80	-44	799	-5.50%
2018/05/29	1	26.90	2	26.50	26.85	-1	792	-0.13%
2018/05/28	6	26.78	59	25.05	27.05	-53	769	-6.89%
2018/05/21	0	24.90	0	0.00	24.80	0	765	0.00%
2018/05/17	0	0.00	1	23.50	24.35	-1	773	-0.13%
2018/05/16	0	0.00	2.5	23.62	23.60	-2.5	778	-0.32%
2018/05/15	0	0.00	2	23.65	23.65	-2	788	-0.25%
2018/05/14	0	0.00	3	24.00	23.95	-3	819	-0.37%
2018/05/11	1	24.45	0	0.00	23.95	1	825	0.12%
2018/05/10	1	24.40	0	0.00	24.45	1	838	0.12%
2018/05/09	7	24.72	1	25.00	24.50	6	883	0.68%
2018/05/08	51	24.20	50	24.20	24.25	1	912	0.11%
2018/05/07	37	23.84	30	23.85	23.65	7	943	0.74%
2018/05/04	2	24.28	1	24.45	24.40	1	961	0.10%
2018/04/30	1	23.75	0	0.00	23.90	1	1,034	0.10%
2018/04/24	14	26.58	16	26.55	26.40	-2	1,027	-0.19%
2018/04/23	1	27.05	17	27.44	27.40	-16	1,028	-1.55%
2018/04/20	10	26.84	0	0.00	26.90	10	1,036	0.96%
2018/04/17	2	27.13	0	0.00	26.75	2	1,084	0.18%
2018/04/12	1	28.70	1	28.70	28.70	0	1,097	0.00%
2018/04/11	1	28.85	3	28.93	29.10	-2	1,103	-0.18%
2018/04/09	10	27.70	0	0.00	27.60	10	1,115	0.90%
2018/04/03	1	27.90	1	27.85	28.00	0	1,128	0.00%
2018/04/02	1	28.90	5	28.73	28.35	-4	1,130	-0.35%
2018/03/31	0	0.00	3	29.20	29.35	-3	1,132	-0.26%
2018/03/30	1	29.50	0	0.00	29.25	1	1,161	0.09%
2018/03/29	4	30.04	4	30.15	29.95	0	1,310	0.00%
2018/03/28	9	30.55	3	30.87	30.80	6	1,362	0.44%
2018/03/27	5	30.19	4	29.98	30.55	1	1,417	0.07%
2018/03/26	1	27.80	0	0.00	27.80	1	1,389	0.07%
2018/03/22	4	29.08	3	29.58	28.95	1	1,480	0.07%
2018/03/21	2	29.23	2	29.50	29.05	0	1,477	0.00%
2018/03/19	0	0.00	7	29.20	29.20	-7	1,543	-0.45%
2018/03/15	1	29.30	0	0.00	29.35	1	1,590	0.06%
2018/03/14	10	29.90	13	29.60	29.30	-3	1,665	-0.18%
2018/03/12	2	29.80	0	0.00	29.55	2	1,778	0.11%
2018/03/09	3	30.20	2	30.40	29.80	1	1,887	0.05%
2018/03/08	0	0.00	1	29.70	29.70	-1	2,010	-0.05%
2018/03/05	20	28.85	0	0.00	28.70	20	2,714	0.74%
2018/03/02	0	0.00	20	29.08	29.15	-20	2,791	-0.72%
2018/03/01	21	29.21	10	29.55	29.20	11	2,912	0.38%
2018/02/27	0	0.00	89	29.96	29.70	-89	2,961	-3.01%
2018/02/23	0	0.00	2	29.50	29.50	-2	2,959	-0.07%
2018/02/22	1	29.60	1	30.15	29.60	0	2,953	0.00%
2018/02/21	1	29.60	121	29.37	29.95	-120	2,939	-4.08%	大賣/鉅額交易
2018/02/12	1	29.25	0	0.00	29.05	1	2,932	0.03%
2018/02/09	1	28.65	0	0.00	28.85	1	2,928	0.03%
2018/02/08	3	30.82	2	31.48	31.10	1	2,912	0.03%
2018/02/07	2	31.43	3	32.13	30.70	-1	2,908	-0.03%
2018/02/06	5	31.63	10	31.42	30.65	-5	2,903	-0.17%
2018/02/05	6	33.97	1	33.95	33.95	5	2,875	0.17%
2018/02/02	0	0.00	2	35.03	34.90	-2	2,883	-0.07%
2018/02/01	9	36.80	9	36.79	36.05	0	2,876	0.00%
2018/01/31	0	0.00	1	36.50	36.60	-1	2,849	-0.04%
2018/01/30	5	36.03	4	36.53	35.35	1	2,811	0.04%
2018/01/29	4	35.31	1	36.05	35.70	3	2,777	0.11%
2018/01/26	1	35.30	1	35.65	35.15	0	2,757	0.00%
2018/01/25	5	34.91	7	35.05	35.05	-2	2,736	-0.07%
2018/01/24	1	33.45	1	34.10	34.10	0	2,698	0.00%
2018/01/23	0	0.00	4	32.90	32.90	-4	2,689	-0.15%
2018/01/22	0	0.00	2	33.15	32.70	-2	2,691	-0.07%
2018/01/19	0	0.00	2	33.30	33.05	-2	2,689	-0.07%
2018/01/18	2	33.80	0	0.00	33.25	2	2,687	0.07%
2018/01/17	0	0.00	6	33.47	33.45	-6	2,684	-0.22%
2018/01/16	2	34.18	2	34.05	33.75	0	2,679	0.00%
2018/01/15	0	0.00	1	33.30	33.05	-1	2,665	-0.04%
2018/01/12	1	33.50	0	0.00	33.20	1	2,666	0.04%
2018/01/11	9	32.54	29	33.30	33.65	-20	2,656	-0.75%
2018/01/10	2	32.90	0	0.00	32.65	2	2,618	0.08%
2018/01/09	2	33.93	0	0.00	33.85	2	2,609	0.08%
2018/01/04	3	34.72	2	35.23	35.10	1	2,596	0.04%
2018/01/03	21	34.74	19	34.76	34.15	2	2,574	0.08%
2018/01/02	10	35.00	17	34.81	34.80	-7	2,556	-0.27%