華孚 (6235)-元大-彰化券商分點個股進出

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

華孚

(6235)

可現股當沖

股價
71.5
漲跌
▼1.2
漲幅
-1.65%
成交量
5,190張
產業
上市電腦週邊類股
363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

華孚 (6235)籌碼相關－元大-彰化券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化券商分點個股進出
元大-彰化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
2024/10/30	29	72.95	13	71.90	71.50	16	2,113	0.76%
2024/10/29	18	73.19	15	72.70	72.70	3	2,050	0.15%
2024/10/28	50	77.23	59	77.13	76.80	-9	1,934	-0.46%
2024/10/25	30	71.99	34	73.28	74.00	-4	1,421	-0.28%
2024/10/24	2	69.00	6	68.37	67.30	-4	1,227	-0.33%
2024/10/23	2	67.00	1	68.80	67.00	1	1,222	0.08%
2024/10/22	5	68.20	0	0.00	68.00	5	1,221	0.41%
2024/10/21	1	68.20	3	69.87	69.90	-2	1,249	-0.16%
2024/10/18	3	69.73	1	69.10	68.80	2	1,279	0.16%
2024/10/17	0	0.00	1	70.30	70.60	-1	1,295	-0.08%
2024/10/16	0	0.00	1	71.40	71.40	-1	1,298	-0.08%
2024/10/15	2	69.45	2	69.00	69.00	0	1,299	0.00%
2024/10/14	0	0.00	1	69.40	69.40	-1	1,308	-0.08%
2024/10/09	2	70.55	3	70.53	70.00	-1	1,368	-0.07%
2024/10/08	4	71.35	0	0.00	70.70	4	1,388	0.29%
2024/10/07	2	72.90	3	72.93	73.00	-1	1,424	-0.07%
2024/10/04	2	72.05	1	72.50	71.60	1	1,439	0.07%
2024/10/01	3	73.13	0	0.00	74.50	3	1,447	0.21%
2024/09/30	1	74.20	0	0.00	73.10	1	1,482	0.07%
2024/09/27	1	76.40	2	75.40	74.50	-1	1,557	-0.06%
2024/09/26	2	74.55	4	74.60	74.30	-2	1,656	-0.12%
2024/09/25	0	0.00	5	75.98	75.60	-5	1,672	-0.30%
2024/09/24	8	75.86	3	75.17	75.90	5	1,683	0.30%
2024/09/23	2	75.70	6	76.33	75.70	-4	1,716	-0.23%
2024/09/20	2	72.30	2	72.50	72.70	0	1,696	0.00%
2024/09/18	2	70.05	0	0.00	70.10	2	1,833	0.11%
2024/09/04	1	68.80	0	0.00	67.60	1	2,133	0.05%
2024/09/03	3	73.50	3	74.17	73.10	0	2,143	0.00%
2024/08/30	3	75.80	3	76.20	75.80	0	2,150	0.00%
2024/08/29	0	0.00	1	74.40	74.40	-1	2,126	-0.05%
2024/08/26	0	0.00	1.1	74.66	74.30	-1.1	2,185	-0.05%
2024/08/23	5.1	73.83	2	75.40	75.40	3.1	2,189	0.14%
2024/08/22	0	0.00	2	74.65	74.40	-2	2,157	-0.09%
2024/08/21	2	71.35	0	0.00	71.10	2	2,194	0.09%
2024/08/16	0	0.00	1	71.70	71.70	-1	2,332	-0.04%
2024/08/14	2	71.10	1	72.20	72.40	1	2,347	0.04%
2024/08/13	0	0.00	1	71.30	71.00	-1	2,353	-0.04%
2024/08/12	1	69.90	0	0.00	72.10	1	2,368	0.04%
2024/08/09	1	70.00	3	69.70	69.30	-2	2,374	-0.08%
2024/08/07	1	67.80	0.1	67.60	68.90	0.9	2,456	0.04%
2024/08/06	1	60.00	4	63.33	64.30	-3	2,558	-0.12%
2024/08/05	0.1	66.00	0	0.00	65.70	0.1	2,516	0.00%
2024/07/29	0	76.00	2	73.75	73.00	-2	2,715	-0.07%
2024/07/26	0	76.83	2	76.40	76.30	-2	2,937	-0.07%
2024/07/23	0	0.00	1	80.60	80.30	-1	2,945	-0.03%
2024/07/22	0	0.00	1	80.00	80.00	-1	2,960	-0.03%
2024/07/19	1	83.60	3	83.80	83.40	-2	2,942	-0.07%
2024/07/18	2	86.85	2	86.95	86.70	0	2,968	0.00%
2024/07/16	0	0.00	3	89.30	89.30	-3	3,036	-0.10%
2024/07/12	1	89.70	0	0.00	89.30	1	3,124	0.03%
2024/07/11	2	91.20	0	0.00	90.90	2	3,152	0.06%
2024/07/09	6	93.17	3	93.10	93.10	3	3,288	0.09%
2024/07/05	1	92.90	1	93.10	92.50	0	3,316	0.00%
2024/07/03	4	96.98	3	96.70	94.10	1	3,316	0.03%
2024/07/02	1	95.50	0.2	95.01	94.50	0.8	3,259	0.03%
2024/07/01	0	0.00	1	93.40	92.90	-1	3,213	-0.03%
2024/06/28	0	0.00	2	93.10	92.30	-2	3,205	-0.06%
2024/06/27	0	0.00	0	91.60	91.70	0	3,184	0.00%
2024/06/26	1	90.00	0	0.00	89.80	1	3,142	0.03%
2024/06/25	3.2	93.32	1	94.10	90.20	2.2	3,140	0.07%
2024/06/21	0	92.10	2	92.20	92.20	-2	3,092	-0.06%
2024/06/20	2	91.20	2.3	91.29	91.40	-0.3	3,068	-0.01%
2024/06/19	0	0.00	0.2	86.60	86.20	-0.2	3,039	-0.01%
2024/06/17	3.2	88.57	0.1	88.50	88.40	3.1	3,206	0.10%
2024/06/14	3.3	86.07	2	86.25	86.60	1.3	3,228	0.04%
2024/06/13	0	0.00	2	84.10	84.40	-2	3,289	-0.06%
2024/06/11	2	84.20	0	0.00	83.70	2	3,328	0.06%
2024/06/07	0.1	86.60	5	86.72	86.50	-4.9	3,369	-0.15%
2024/06/06	1	84.10	1	85.20	84.10	0	3,433	0.00%
2024/06/05	0	85.70	0	0.00	84.70	0	3,540	0.00%
2024/06/04	2	85.85	1	85.40	85.20	1	3,664	0.03%
2024/06/03	1	86.70	0	0.00	86.70	1	3,767	0.03%
2024/05/31	7	86.46	3	87.27	87.10	4	4,008	0.10%
2024/05/30	0.1	87.40	0.2	88.80	87.00	-0.2	4,109	0.00%
2024/05/29	1.1	89.35	1	91.40	89.20	0.1	4,120	0.00%
2024/05/28	1	90.70	2	91.25	90.70	-1	4,251	-0.02%
2024/05/27	1.3	90.68	1	92.10	91.00	0.3	4,262	0.01%
2024/05/24	4	90.60	4	88.23	91.30	0	4,227	0.00%
2024/05/22	1	86.40	0	0.00	86.10	1	4,147	0.02%
2024/05/21	0	0.00	1	84.90	85.10	-1	4,167	-0.02%
2024/05/20	1	84.80	0	0.00	84.10	1	4,176	0.02%
2024/05/17	0	85.60	11	85.48	85.10	-11	4,281	-0.26%
2024/05/14	2	87.70	0	0.00	87.30	2	4,360	0.05%
2024/05/13	2	89.10	24	84.35	89.10	-22	4,367	-0.50%
2024/05/10	3	87.83	2	84.60	85.00	1	4,296	0.02%
2024/05/09	3	92.47	0	0.00	91.80	3	4,187	0.07%
2024/05/08	2	91.75	0	0.00	91.60	2	4,186	0.05%
2024/05/07	2	92.50	1	92.20	92.30	1	4,216	0.02%
2024/05/06	5	93.56	0	0.00	92.80	5	4,296	0.12%
2024/05/03	16	95.28	9	94.58	93.30	7	4,407	0.16%
2024/05/02	5	91.88	3	91.93	92.30	2	4,312	0.05%
2024/04/30	14	94.23	12	93.82	95.00	2	4,264	0.05%
2024/04/29	0	0.00	3	86.63	88.20	-3	4,034	-0.07%
2024/04/26	2	85.15	1	86.30	84.80	1	4,039	0.02%
2024/04/25	1	86.40	1	86.30	85.30	0	4,035	0.00%
2024/04/24	2	87.20	1	87.30	87.50	1	4,049	0.02%
2024/04/23	3	84.83	1	87.00	83.90	2	4,008	0.05%
2024/04/19	5	85.22	5	86.56	85.50	0	3,963	0.00%
2024/04/18	2.2	89.28	1	89.80	90.50	1.2	3,912	0.03%
2024/04/17	10	88.40	2	88.75	88.70	8	3,914	0.20%
2024/04/16	1	87.29	6	88.64	87.40	-5	3,914	-0.13%
2024/04/15	1	96.90	11	96.87	95.00	-10	3,861	-0.26%
2024/04/12	4	99.25	1.1	99.42	99.10	3	3,818	0.08%
2024/04/11	3	99.80	1	100.50	100.00	2	3,827	0.05%
2024/04/10	0	0.00	0.5	103.00	102.00	-0.5	3,874	-0.01%
2024/04/09	3	102.00	7	102.50	102.00	-4	4,022	-0.10%
2024/04/08	1	104.00	0	0.00	104.00	1	4,015	0.02%
2024/04/03	3	105.85	7	106.50	106.00	-4	4,101	-0.10%
2024/04/02	3	104.00	0.5	106.00	104.00	2.5	4,069	0.06%
2024/03/29	0	0.00	3	102.17	102.50	-3	4,083	-0.07%
2024/03/28	0	0.00	1	103.50	103.00	-1	4,100	-0.02%
2024/03/27	2	103.75	2	103.75	103.50	0	4,113	0.00%
2024/03/26	7	104.71	4	103.38	102.50	3	4,130	0.07%
2024/03/25	2	109.50	1	108.50	108.50	1	4,098	0.02%
2024/03/22	3.1	110.68	1	111.00	110.50	2.1	4,208	0.05%
2024/03/21	11.1	115.40	5	115.20	114.00	6.1	4,218	0.14%
2024/03/20	0	0.00	1	115.00	115.00	-1	4,208	-0.02%
2024/03/19	1.1	114.95	50	113.00	113.50	-48.9	4,289	-1.14%
2024/03/18	2	114.50	3	114.50	115.00	-1	4,285	-0.02%
2024/03/15	50.2	111.00	0	110.50	111.00	50.2	4,230	1.19%
2024/03/14	3	110.67	2	111.50	111.00	1	4,253	0.02%
2024/03/13	2.1	111.28	3	110.00	110.00	-1	4,260	-0.02%
2024/03/12	5.1	113.40	4	112.75	112.50	1.1	4,250	0.03%
2024/03/11	0.2	114.50	1	115.00	114.00	-0.8	4,239	-0.02%
2024/03/08	1.1	113.45	1	110.00	110.00	0.1	4,216	0.00%
2024/03/07	4	111.13	1	112.00	112.00	3	4,263	0.07%
2024/03/06	11.3	112.45	10	113.40	112.50	1.3	4,229	0.03%
2024/03/05	7	110.64	6	109.00	111.00	1	4,041	0.02%
2024/03/04	0	0.00	2	104.50	104.50	-2	4,036	-0.05%
2024/03/01	6	107.17	7	106.64	105.00	-1	4,170	-0.02%
2024/02/29	3	102.17	2.2	103.00	103.00	0.8	4,361	0.02%
2024/02/27	4	104.75	4	105.75	103.50	0	4,753	0.00%
2024/02/26	3	105.50	3	106.00	105.50	0	4,831	0.00%
2024/02/23	2	105.75	0	0.00	105.00	2	4,995	0.04%
2024/02/22	0	0.00	1	107.00	107.50	-1	5,093	-0.02%
2024/02/21	0	0.00	3	107.50	107.50	-3	5,200	-0.06%
2024/02/20	4	110.50	2	111.00	107.00	2	5,357	0.04%
2024/02/19	1	108.50	2	107.75	107.50	-1	5,513	-0.02%
2024/02/16	1	107.00	1	108.00	108.00	0	5,842	0.00%
2024/02/15	2	105.50	3	104.50	105.00	-1	5,929	-0.02%
2024/02/05	2	103.00	2	103.00	103.00	0	5,987	0.00%
2024/02/02	0	0.00	1	102.50	102.00	-1	6,063	-0.02%
2024/02/01	1	100.50	0	0.00	102.00	1	6,118	0.02%
2024/01/30	1	102.00	0	0.00	102.50	1	6,239	0.02%
2024/01/29	5	102.98	2	103.75	105.00	3	6,389	0.05%
2024/01/26	7.2	99.62	1	99.30	100.00	6.2	6,562	0.09%
2024/01/25	2	105.25	0	0.00	104.50	2	6,586	0.03%
2024/01/24	1	108.00	1	109.00	108.00	0	6,903	0.00%
2024/01/23	1	108.00	0	0.00	108.50	1	7,174	0.01%
2024/01/22	3	105.67	1	107.00	107.50	2	7,243	0.03%
2024/01/19	0	0.00	1	104.00	104.00	-1	7,295	-0.01%
2024/01/17	2	106.50	1	106.50	106.00	1	7,442	0.01%
2024/01/11	1	110.00	0	110.50	110.50	1	8,209	0.01%
2024/01/10	2	106.25	1	106.50	107.00	1	8,306	0.01%
2024/01/08	0	0.00	1	113.00	112.50	-1	8,354	-0.01%
2024/01/05	7	114.50	0	0.00	113.50	7	8,421	0.08%
2024/01/04	4	116.38	3	116.50	115.50	1	8,461	0.01%
2024/01/03	10.2	115.50	10	116.10	116.50	0.2	8,482	0.00%
2024/01/02	0	0.00	1	113.50	113.50	-1	8,460	-0.01%
2023/12/29	3	116.50	2	115.00	114.50	1	8,691	0.01%
2023/12/28	0	0.00	1	114.50	113.50	-1	8,702	-0.01%
2023/12/27	0	0.00	1	113.00	113.00	-1	9,016	-0.01%
2023/12/26	2	110.50	4	111.38	113.00	-2	9,247	-0.02%
2023/12/25	3	110.83	2	111.75	110.50	1	9,439	0.01%
2023/12/22	3	111.83	1	111.00	111.00	2	9,594	0.02%
2023/12/21	0.2	111.75	2.2	112.00	112.50	-2	9,660	-0.02%
2023/12/20	2	112.75	0	0.00	112.50	2	9,758	0.02%
2023/12/19	5	116.30	5	113.80	113.00	0	9,806	0.00%
2023/12/18	3	115.00	3	114.33	115.00	0	9,780	0.00%
2023/12/15	3	112.17	0	0.00	112.50	3	9,822	0.03%
2023/12/14	2	116.00	5	113.70	116.00	-3	9,811	-0.03%
2023/12/13	1	111.00	1	112.50	110.50	0	9,761	0.00%
2023/12/12	3	111.00	0	0.00	110.50	3	9,916	0.03%
2023/12/11	1	113.00	2	113.00	112.00	-1	10,096	-0.01%
2023/12/08	2	115.00	3	114.33	113.50	-1	10,142	-0.01%
2023/12/07	4	114.50	2	115.50	113.50	2	10,340	0.02%
2023/12/06	2	115.50	3	116.00	114.00	-1	10,430	-0.01%
2023/12/05	2	115.50	0.6	115.00	115.50	1.4	10,436	0.01%
2023/12/04	7.1	114.93	1	116.00	114.50	6.1	10,483	0.06%
2023/12/01	2	119.00	2	119.00	118.50	0	10,443	0.00%
2023/11/30	1	120.50	0	0.00	120.00	1	10,779	0.01%
2023/11/29	8	121.94	5	121.20	120.50	3	10,900	0.03%
2023/11/28	3	120.67	7	120.14	121.50	-4	11,103	-0.04%
2023/11/27	21.1	119.23	15	121.33	117.00	6.1	11,199	0.05%
2023/11/24	8.2	115.02	100	116.45	117.00	-91.8	11,201	-0.82%
2023/11/22	25.6	126.03	2	125.75	127.00	23.6	11,826	0.20%
2023/11/21	2.1	129.24	4	129.88	128.00	-1.9	11,964	-0.02%
2023/11/20	8	130.69	21	128.13	128.50	-13	12,189	-0.11%
2023/11/17	1	132.00	7	130.64	131.00	-6	12,287	-0.05%
2023/11/16	107	127.28	6	128.08	130.00	101	12,498	0.81%	大買/鉅額交易
2023/11/15	3.1	126.32	3	126.17	125.00	0.1	12,845	0.00%
2023/11/14	3	117.83	1.2	119.61	119.00	1.9	13,125	0.01%
2023/11/13	0	0.00	1	117.00	118.00	-1	13,197	-0.01%
2023/11/10	4	112.38	7	113.57	114.50	-3	13,301	-0.02%
2023/11/09	0	116.50	1	116.00	115.00	-1	13,438	-0.01%
2023/11/08	1	118.00	3	118.33	118.00	-2	13,486	-0.01%
2023/11/07	1	122.99	1.1	119.18	119.00	-0.1	13,713	0.00%
2023/11/06	3.1	123.13	4	120.63	122.00	-0.9	13,793	-0.01%
2023/11/03	10.1	118.76	5	117.40	118.50	5.1	13,704	0.04%
2023/11/02	1.5	113.33	2	113.00	115.50	-0.5	13,519	0.00%
2023/11/01	8	108.19	9	107.72	112.00	-1	13,542	-0.01%
2023/10/31	3.5	110.01	3	113.67	108.00	0.5	13,477	0.00%
2023/10/30	1	121.50	0	0.00	120.00	1	13,351	0.01%
2023/10/27	0	0.00	2	118.50	118.00	-2	13,380	-0.01%
2023/10/26	1	122.00	0.3	119.50	119.00	0.7	13,582	0.01%
2023/10/25	2	126.00	4	122.63	122.50	-2	13,621	-0.01%
2023/10/24	3	121.00	3	123.00	125.50	0	13,821	0.00%
2023/10/23	7	120.93	12	117.75	121.50	-5	14,288	-0.03%
2023/10/20	9.5	116.23	4.1	115.90	115.50	5.5	14,713	0.04%
2023/10/19	0	127.50	0	0.00	128.00	0	14,591	0.00%
2023/10/18	7	132.57	4	131.00	129.00	3	14,881	0.02%
2023/10/17	3	136.83	3	138.17	134.50	0	15,160	0.00%
2023/10/16	2.2	137.55	1	138.50	136.50	1.2	15,911	0.01%
2023/10/13	0	0.00	1	139.00	143.00	-1	15,867	-0.01%
2023/10/12	0	0.00	1	143.00	141.50	-1	16,101	-0.01%
2023/10/11	5	144.80	5	140.90	139.00	0	16,653	0.00%
2023/10/06	4	147.50	2	149.25	144.50	2	16,853	0.01%
2023/10/05	7.3	148.51	6	147.25	145.50	1.3	16,876	0.01%
2023/10/04	6	143.83	2	144.25	146.00	4	16,959	0.02%
2023/10/03	5	147.70	4	147.88	145.00	1	17,004	0.01%
2023/10/02	2.1	151.57	5.1	152.71	153.00	-3	16,679	-0.02%
2023/09/28	1.1	144.95	2	146.25	147.00	-0.9	16,449	-0.01%
2023/09/27	2	144.50	2	144.25	144.00	0	16,253	0.00%
2023/09/26	7	138.79	8	138.31	139.00	-1	16,118	-0.01%
2023/09/25	2	137.00	3	136.67	136.50	-1	16,088	-0.01%
2023/09/22	3	129.33	3	130.50	131.00	0	15,978	0.00%
2023/09/21	4	129.25	2	129.25	128.50	2	15,896	0.01%
2023/09/20	4	131.00	5	130.80	129.00	-1	15,807	-0.01%
2023/09/19	1	141.95	3	133.83	133.00	-2	15,739	-0.01%
2023/09/18	1	139.51	0	0.00	139.00	1	15,633	0.01%
2023/09/15	4	144.63	11	145.36	145.50	-7	15,611	-0.04%
2023/09/14	6	142.17	7	141.14	145.00	-1	15,481	-0.01%
2023/09/13	3	135.00	2	134.00	134.00	1	15,528	0.01%
2023/09/12	5	137.10	5	136.90	135.00	0	15,863	0.00%
2023/09/11	6	140.25	7	141.36	136.50	-1	15,942	-0.01%
2023/09/08	1.9	144.42	2	144.25	144.00	-0.1	16,437	0.00%
2023/09/07	7.1	145.85	4	143.50	147.00	3.1	16,948	0.02%
2023/09/06	3	147.17	4	148.13	146.00	-1	17,258	-0.01%
2023/09/05	40.3	154.27	29	152.19	150.00	11.3	17,566	0.06%
2023/09/04	7	148.21	6	148.58	151.00	1	17,312	0.01%
2023/09/01	8.3	151.36	10	154.35	147.50	-1.7	17,363	-0.01%
2023/08/31	20	154.18	12.1	153.96	154.00	7.9	17,357	0.05%
2023/08/30	31	153.82	28	151.98	150.00	3	17,869	0.02%
2023/08/29	10.1	151.80	12	150.00	149.50	-1.9	17,783	-0.01%
2023/08/28	16.2	151.38	17	151.50	150.50	-0.8	17,803	0.00%
2023/08/25	6.2	143.49	17	144.10	144.00	-10.8	17,481	-0.06%
2023/08/24	16	143.72	11	141.14	144.50	5	17,672	0.03%
2023/08/23	6	142.00	5.1	142.09	140.00	0.9	17,865	0.01%
2023/08/22	9	141.44	9	142.28	141.00	0	17,898	0.00%
2023/08/21	18.2	139.73	16	139.44	140.50	2.2	17,845	0.01%
2023/08/18	18	133.17	12	136.29	130.50	6	17,534	0.03%
2023/08/17	5.4	128.72	4	129.13	127.50	1.4	17,196	0.01%
2023/08/16	2	123.00	4	125.63	128.00	-2	17,392	-0.01%
2023/08/15	1	121.50	5.6	124.34	125.00	-4.6	18,138	-0.03%
2023/08/14	0	0.00	1	116.50	116.00	-1	18,857	-0.01%
2023/08/11	2.1	120.71	2	119.25	119.50	0.1	19,028	0.00%
2023/08/10	2	123.25	2.2	117.07	117.00	-0.2	19,175	0.00%
2023/08/09	3	121.83	5	121.90	122.00	-2	19,556	-0.01%
2023/08/08	3	121.33	30	120.25	121.50	-27	20,127	-0.13%
2023/08/07	6.2	120.14	4	118.25	122.50	2.2	20,435	0.01%
2023/08/04	4.1	117.65	6	119.75	120.50	-1.9	20,584	-0.01%
2023/08/02	7.2	112.51	9	112.78	113.00	-1.8	20,353	-0.01%
2023/08/01	1.1	119.82	15	119.40	117.50	-13.9	20,262	-0.07%
2023/07/31	14	120.79	13	118.42	116.00	1	20,175	0.00%
2023/07/28	12	118.58	11	117.50	119.50	1	19,924	0.01%
2023/07/27	22.2	118.50	24	118.58	116.50	-1.8	19,829	-0.01%
2023/07/26	18	118.03	16	118.53	117.50	2	19,576	0.01%
2023/07/25	21	116.74	29	118.48	122.50	-8	19,010	-0.04%
2023/07/24	3	113.83	3	115.33	111.50	0	18,328	0.00%
2023/07/21	18.5	127.85	14	130.14	123.50	4.5	18,214	0.02%
2023/07/20	24.1	134.89	19	134.08	137.00	5.1	17,954	0.03%
2023/07/19	27	130.54	25	131.94	128.50	2	17,905	0.01%
2023/07/18	0.2	134.00	1	134.00	134.00	-0.8	17,706	0.00%
2023/07/17	9.3	156.74	4	158.38	148.50	5.3	18,223	0.03%
2023/07/14	27.1	174.97	17	171.41	165.00	10.1	18,544	0.05%
2023/07/13	5	164.80	13	168.50	172.00	-8	18,590	-0.04%
2023/07/12	5	159.70	4.3	159.15	156.50	0.8	19,398	0.00%
2023/07/11	8	164.13	5	165.70	161.00	3	20,339	0.01%
2023/07/10	5	157.90	3	158.50	158.00	2	21,096	0.01%
2023/07/07	1	158.00	0	0.00	160.50	1	21,412	0.00%
2023/07/04	1	163.50	0	0.00	161.50	1	23,288	0.00%
2023/07/03	0.3	159.00	4	162.63	166.00	-3.7	24,600	-0.02%
2023/06/28	0	0.00	2	147.75	147.00	-2	26,315	-0.01%
2023/06/27	1	148.50	2.3	149.50	148.00	-1.3	26,726	0.00%
2023/06/26	1	154.50	0	0.00	154.50	1	27,113	0.00%
2023/06/21	0	0.00	8	152.44	155.50	-8	27,303	-0.03%
2023/06/20	2.1	154.50	3	154.33	153.00	-1	27,436	0.00%
2023/06/19	8.1	165.69	52	164.67	164.00	-43.9	27,754	-0.16%
2023/06/16	10	163.30	11	164.32	167.50	-1	28,057	0.00%
2023/06/15	20.1	158.92	38	158.97	159.50	-17.9	28,047	-0.06%
2023/06/14	37	154.26	35	153.30	157.50	2	28,312	0.01%
2023/06/13	26	147.40	29	143.66	150.50	-3	28,272	-0.01%
2023/06/12	24	137.04	25.2	135.86	137.00	-1.2	28,203	0.00%
2023/06/09	67	130.62	68.1	132.69	131.50	-1.1	28,608	0.00%
2023/06/08	11	129.18	12.2	130.36	129.00	-1.2	29,018	0.00%
2023/06/07	14	130.32	15	130.70	129.00	-1	29,177	0.00%
2023/06/06	14.3	132.31	15	131.37	129.00	-0.7	29,364	0.00%
2023/06/05	15.3	133.44	16.1	132.95	131.00	-0.9	29,942	0.00%
2023/06/02	15.3	126.66	9	127.17	124.50	6.3	30,223	0.02%
2023/06/01	27	125.80	28	126.55	124.50	-1	30,302	0.00%
2023/05/31	9	123.94	14	123.54	124.50	-5	30,885	-0.02%
2023/05/30	39.3	121.47	33	122.15	119.50	6.3	31,093	0.02%
2023/05/29	6	120.16	19	118.71	123.50	-13	30,789	-0.04%
2023/05/26	16	117.22	19	115.84	112.50	-3	30,672	-0.01%
2023/05/25	13	116.58	14	115.00	117.00	-1	31,086	0.00%
2023/05/24	11	113.64	6	114.42	114.00	5	31,709	0.02%
2023/05/23	10	113.50	11	113.91	113.00	-1	32,027	0.00%
2023/05/22	18	113.36	12	113.46	113.00	6	32,176	0.02%
2023/05/19	19.3	115.82	20.1	113.87	113.00	-0.9	32,220	0.00%
2023/05/18	22	111.27	25	112.08	116.00	-3	31,611	-0.01%
2023/05/17	5	101.10	14.3	104.56	105.50	-9.3	31,412	-0.03%
2023/05/16	35	97.21	37	97.19	96.00	-2	31,474	-0.01%
2023/05/15	39.1	98.13	40.5	98.60	96.80	-1.4	31,548	0.00%
2023/05/12	18	94.07	40	93.61	97.30	-22	31,695	-0.07%
2023/05/11	23	93.63	22	93.78	91.80	1	32,770	0.00%
2023/05/10	13.6	92.83	8	91.25	91.10	5.6	33,421	0.02%
2023/05/09	2	96.95	0	0.00	97.50	2	33,907	0.01%
2023/05/08	2.1	97.33	1	98.30	98.30	1.1	34,583	0.00%
2023/05/04	1	95.90	27	93.75	95.90	-26	34,769	-0.07%
2023/05/02	0	0.00	1	96.00	96.20	-1	34,885	0.00%
2023/04/28	0	0.00	1	93.00	95.70	-1	34,990	0.00%
2023/04/27	0	0.00	33	90.53	91.20	-33	34,933	-0.09%
2023/04/26	3	87.33	1	85.64	90.50	2	34,908	0.01%
2023/04/25	3.3	87.90	3	88.33	86.60	0.3	34,845	0.00%
2023/04/24	15	94.45	13	94.30	93.60	2	34,750	0.01%
2023/04/21	42	94.73	25	93.21	93.20	17	34,433	0.05%
2023/04/20	53	96.81	9	97.58	95.40	44	33,881	0.13%
2023/04/19	20	100.00	37	100.43	99.60	-17	33,317	-0.05%
2023/04/18	47	96.21	34	95.40	96.50	13	32,710	0.04%
2023/04/17	37	98.47	23.1	98.83	97.80	13.9	32,085	0.04%
2023/04/14	40	90.39	33	90.93	94.90	7	31,310	0.02%
2023/04/13	36	86.30	57.1	86.62	86.30	-21.1	30,277	-0.07%
2023/04/12	36.1	84.05	18	83.73	83.10	18	29,217	0.06%
2023/04/11	25.6	82.85	34	81.92	83.80	-8.4	28,757	-0.03%
2023/04/10	15.5	81.51	13	81.42	79.80	2.5	28,135	0.01%
2023/04/07	72	81.18	40.5	80.85	80.40	31.5	27,705	0.11%
2023/04/06	45	80.32	46.1	79.85	82.10	-1.1	26,882	0.00%
2023/03/31	57	75.34	61	73.57	77.30	-4	25,542	-0.02%
2023/03/30	61	69.48	58	69.72	70.30	3	24,592	0.01%
2023/03/29	22	71.69	15	71.41	69.50	7	24,426	0.03%
2023/03/28	11.5	70.39	8	70.66	71.90	3.5	23,941	0.01%
2023/03/27	5	70.86	25	71.39	70.50	-20	23,535	-0.08%
2023/03/24	2.5	67.88	1	67.60	67.40	1.5	23,182	0.01%
2023/03/23	2	69.65	2	68.90	68.70	0	23,042	0.00%
2023/03/22	7	73.30	11	71.60	69.50	-4	22,886	-0.02%
2023/03/21	15	74.44	10	74.50	71.90	5	22,562	0.02%
2023/03/20	12	70.60	19	69.47	70.80	-7	22,025	-0.03%
2023/03/17	31	69.02	7	69.39	68.40	24	21,673	0.11%
2023/03/16	27	68.76	32	68.05	69.20	-5	21,158	-0.02%
2023/03/15	82	68.76	14	68.54	67.70	68	20,689	0.33%
2023/03/14	52	68.05	51	67.65	67.70	1	20,344	0.00%
2023/03/13	15	67.70	21.2	68.40	66.10	-6.2	19,734	-0.03%
2023/03/10	5	66.44	2	66.95	65.90	3	19,220	0.02%
2023/03/09	11.1	67.93	20.1	67.67	67.70	-9	19,216	-0.05%
2023/03/08	57.2	68.84	39	67.30	68.90	18.2	18,865	0.10%
2023/03/07	46	65.27	38	65.34	65.50	8	18,053	0.04%
2023/03/06	14	62.17	17	62.90	64.10	-3	17,102	-0.02%
2023/03/03	35	59.05	32	58.83	58.30	3	16,899	0.02%
2023/03/02	27	54.91	32	56.14	58.40	-5	15,970	-0.03%
2023/03/01	5	53.28	4	53.83	53.10	1	15,417	0.01%
2023/02/24	32	54.42	13	54.41	54.00	19	15,359	0.12%
2023/02/23	17	54.58	23	54.85	54.80	-6	15,036	-0.04%
2023/02/22	24	52.08	20	52.52	54.00	4	14,483	0.03%
2023/02/21	19	50.87	26	50.75	51.00	-7	13,741	-0.05%
2023/02/20	10	49.88	50	49.62	49.30	-40	13,259	-0.30%
2023/02/17	4	49.20	6	48.87	50.10	-2	12,888	-0.02%
2023/02/16	10	47.60	9	47.79	48.15	1	12,512	0.01%
2023/02/15	29	48.67	19	48.25	47.75	10	12,293	0.08%
2023/02/14	19	47.56	7	47.62	47.30	12	11,582	0.10%
2023/02/13	17	47.89	2	48.68	48.40	15	11,330	0.13%
2023/02/10	24	48.37	10	48.68	48.40	14	11,009	0.13%
2023/02/09	101	48.72	97.4	48.49	49.75	3.6	10,439	0.03%	大買/
2023/02/08	17	44.42	27	45.30	46.90	-10	8,819	-0.11%
2023/02/07	44	41.89	55.7	42.25	42.65	-11.7	7,804	-0.15%
2023/02/06	39	40.06	95.1	40.34	40.80	-56.1	7,095	-0.79%
2023/02/03	3	39.50	2	39.00	38.30	1	6,418	0.02%
2023/02/02	2	38.65	6	38.58	38.90	-4	6,328	-0.06%
2023/02/01	4	38.14	0	0.00	38.30	4	6,248	0.06%
2023/01/31	0.1	38.55	3	38.80	38.20	-2.9	6,247	-0.05%
2023/01/30	16	38.10	27	37.82	38.40	-11	6,184	-0.18%
2023/01/17	0	0.00	1	36.10	36.10	-1	6,102	-0.02%
2023/01/13	12	36.73	11	35.73	35.65	1	6,223	0.02%
2023/01/12	13	37.06	1	36.65	36.35	12	6,262	0.19%
2023/01/11	0	0.00	2	37.45	37.00	-2	6,298	-0.03%
2023/01/10	1	37.25	3	37.45	37.00	-2	6,316	-0.03%
2023/01/09	0	0.00	1	36.90	36.60	-1	6,314	-0.02%
2023/01/06	2	36.50	11	36.81	36.50	-9	6,346	-0.14%
2023/01/04	23	37.97	14	37.86	37.20	9	6,404	0.14%
2023/01/03	20	34.82	24	36.19	36.65	-4	6,100	-0.07%
2022/12/30	10	34.95	10	35.15	34.90	0	6,067	0.00%
2022/12/29	10	34.20	10	34.50	34.35	0	6,101	0.00%
2022/12/28	13	35.82	3	34.83	34.85	10	6,388	0.16%
2022/12/27	1	36.20	0	0.00	36.30	1	6,594	0.02%
2022/12/26	0	0.00	1	36.10	36.05	-1	6,619	-0.02%
2022/12/23	5	35.90	2	36.00	36.05	3	6,676	0.04%
2022/12/22	2.2	36.36	2	36.38	35.90	0.2	6,758	0.00%
2022/12/21	16	36.46	3	36.18	35.80	13	6,993	0.19%
2022/12/20	8	36.90	5	37.40	35.95	3	7,258	0.04%
2022/12/19	21	38.43	34	38.10	37.85	-13	7,271	-0.18%
2022/12/16	17	37.79	0	0.00	37.70	17	7,299	0.23%
2022/12/15	1	38.15	0	0.00	39.05	1	7,307	0.01%
2022/12/14	3	37.67	3	37.98	38.00	0	7,283	0.00%
2022/12/13	2.2	38.42	0	0.00	37.35	2.2	7,287	0.03%
2022/12/12	23	37.45	0	0.00	37.85	23	7,339	0.31%
2022/12/09	2	38.30	2	37.58	37.50	0	7,353	0.00%
2022/12/08	1	38.15	2	38.35	38.15	-1	7,377	-0.01%
2022/12/07	48	38.05	0	0.00	37.55	48	7,407	0.65%
2022/12/06	14.1	39.39	8	39.39	38.65	6.1	7,375	0.08%
2022/12/05	19.7	40.68	26	40.29	40.20	-6.3	7,342	-0.09%
2022/12/02	18.3	40.47	25	39.97	40.95	-6.7	7,591	-0.09%
2022/12/01	7	39.01	24	39.12	39.50	-17	7,563	-0.22%
2022/11/30	11	36.83	8	37.08	36.85	3	7,380	0.04%
2022/11/29	2	36.85	1	36.95	36.60	1	7,451	0.01%
2022/11/28	6	36.63	21	36.35	36.60	-15	7,637	-0.20%
2022/11/25	18	35.77	6	36.01	35.70	12	7,629	0.16%
2022/11/24	6	35.34	23	35.61	35.65	-17	7,779	-0.22%
2022/11/23	14	35.07	18	35.24	34.90	-4	7,759	-0.05%
2022/11/22	16	35.57	18	35.33	35.10	-2	7,763	-0.03%
2022/11/21	10	34.65	64	35.04	34.85	-54	7,717	-0.70%
2022/11/18	39	34.35	231	34.60	34.15	-192	7,641	-2.51%	大賣/鉅額交易
2022/11/17	40	35.97	5	36.03	35.35	35	7,543	0.46%
2022/11/16	1	35.00	9	34.73	34.80	-8	7,365	-0.11%
2022/11/15	96	34.17	2	34.23	34.15	94	7,253	1.30%
2022/11/14	102	34.35	0	0.00	34.35	102	7,253	1.41%	大買/鉅額交易
2022/11/11	11	34.53	1	34.20	33.55	10	7,266	0.14%
2022/11/09	11	34.18	15	34.20	34.10	-4	7,268	-0.06%
2022/11/08	45	34.26	35	33.86	33.65	10	7,260	0.14%
2022/11/07	1	33.20	2	33.40	33.60	-1	7,317	-0.01%
2022/11/04	3	32.78	1	33.40	33.30	2	7,292	0.03%
2022/11/03	0	0.00	6	32.65	32.70	-6	7,316	-0.08%
2022/11/01	0	0.00	11	31.49	31.65	-11	7,449	-0.15%
2022/10/31	1	31.55	43	31.56	31.00	-42	7,544	-0.56%
2022/10/28	11	30.58	0	0.00	30.20	11	7,563	0.15%
2022/10/27	0	0.00	2	30.88	31.10	-2	7,635	-0.03%
2022/10/26	12	30.04	12	29.97	29.70	0	7,717	0.00%
2022/10/25	17	30.32	6	30.21	30.05	11	7,777	0.14%
2022/10/24	5	30.70	9	30.54	30.05	-4	7,821	-0.05%
2022/10/21	12	30.05	0	0.00	29.70	12	7,971	0.15%
2022/10/20	19	31.21	10	30.83	30.90	9	8,008	0.11%
2022/10/19	20	31.90	12	32.04	31.85	8	8,166	0.10%
2022/10/18	4	32.10	5	31.55	31.60	-1	8,300	-0.01%
2022/10/17	18	30.53	17	31.20	31.60	1	8,864	0.01%
2022/10/14	3	32.05	4	32.03	32.00	-1	8,924	-0.01%
2022/10/13	11	32.21	15	31.22	30.25	-4	9,011	-0.04%
2022/10/11	2	33.58	5	32.99	33.05	-3	9,227	-0.03%
2022/10/07	20	34.90	9	34.71	34.50	11	9,578	0.11%
2022/10/06	2	35.40	15	35.25	35.15	-13	9,750	-0.13%
2022/10/05	61	35.62	49	35.12	35.35	12	9,887	0.12%
2022/10/04	11	34.26	9	34.64	35.05	2	9,856	0.02%
2022/10/03	2	31.90	2	32.40	31.90	0	9,803	0.00%
2022/09/30	20	30.65	20	31.59	32.20	0	10,021	0.00%
2022/09/29	2	32.20	2	32.15	31.75	0	10,302	0.00%
2022/09/28	7	33.09	7	32.62	31.05	0	10,718	0.00%
2022/09/27	40	33.70	20	32.89	32.95	20	10,654	0.19%
2022/09/26	1	37.80	1	35.85	36.15	0	10,540	0.00%
2022/09/23	12	38.97	8	38.64	38.40	4	10,992	0.04%
2022/09/22	10	38.69	19	39.12	39.45	-9	11,358	-0.08%
2022/09/21	8	38.76	5	38.10	38.15	3	11,963	0.03%
2022/09/20	23	38.51	19	38.29	38.35	4	12,925	0.03%
2022/09/19	29	38.50	12	38.11	38.20	17	14,001	0.12%
2022/09/16	2	40.40	2	40.80	40.00	0	14,207	0.00%
2022/09/15	8	41.50	0	0.00	40.85	8	14,811	0.05%
2022/09/14	2	41.53	5	41.37	41.50	-3	15,635	-0.02%
2022/09/13	1	41.10	3	41.15	40.95	-2	16,354	-0.01%
2022/09/12	1	41.70	18	41.95	41.70	-17	16,692	-0.10%
2022/09/08	16	42.64	33	42.11	40.90	-17	17,089	-0.10%
2022/09/07	3	41.08	19	41.56	41.85	-16	18,150	-0.09%
2022/09/06	4	40.59	3	40.22	39.45	1	18,739	0.01%
2022/09/05	2	39.75	6	39.94	39.55	-4	18,994	-0.02%
2022/09/02	8	40.85	15	40.72	40.85	-7	19,085	-0.04%
2022/09/01	5	39.85	3	40.40	39.30	2	19,358	0.01%
2022/08/31	28	40.11	44.1	40.20	40.15	-16.1	19,392	-0.08%
2022/08/30	0	0.00	5	38.63	38.75	-5	19,310	-0.03%
2022/08/29	5	37.29	1	37.35	37.45	4	19,434	0.02%
2022/08/26	5	38.76	12	39.08	38.45	-7	19,825	-0.04%
2022/08/25	13	38.57	0	0.00	38.10	13	20,203	0.06%
2022/08/24	2	37.95	0	0.00	37.95	2	20,977	0.01%
2022/08/22	3	38.08	1	38.10	38.00	2	24,041	0.01%
2022/08/19	2	38.75	3	38.65	38.50	-1	24,824	0.00%
2022/08/18	9.1	38.82	2	38.70	38.90	7.1	25,135	0.03%
2022/08/17	6	37.81	6	37.67	37.80	0	25,181	0.00%
2022/08/16	8	38.68	5	38.78	38.15	3	25,172	0.01%
2022/08/15	5	38.22	28	38.39	38.35	-23	25,256	-0.09%
2022/08/12	38	38.32	9	38.28	38.55	29	25,469	0.11%
2022/08/11	3	41.33	129	40.80	40.70	-126	25,508	-0.49%	大賣/鉅額交易
2022/08/10	28	41.27	2	40.65	40.80	26	25,922	0.10%
2022/08/09	5	40.65	33	40.58	40.60	-28	26,002	-0.11%
2022/08/08	9	40.09	55.2	40.49	40.65	-46.2	26,063	-0.18%
2022/08/05	158.2	38.95	39	39.28	39.70	119.2	26,004	0.46%	大買/鉅額交易
2022/08/04	27	37.41	12	37.38	37.65	15	26,130	0.06%
2022/08/03	14	38.00	2	37.93	37.55	12	26,522	0.05%
2022/08/02	37	38.65	223	38.77	38.55	-186	26,859	-0.69%	大賣/鉅額交易
2022/08/01	36	40.19	4	40.16	40.15	32	27,198	0.12%
2022/07/29	9	41.42	20	41.35	41.25	-11	27,731	-0.04%
2022/07/28	29	41.26	24	41.73	40.95	5	28,063	0.02%
2022/07/27	35	41.51	28	41.20	41.75	7	27,977	0.03%
2022/07/26	43	41.20	46	41.73	40.90	-3	27,955	-0.01%
2022/07/25	38	41.64	43	41.27	41.90	-5	27,958	-0.02%
2022/07/22	201	41.32	60	41.26	41.40	141	27,932	0.50%	大買/鉅額交易
2022/07/21	7	39.08	160	39.14	39.45	-153	27,477	-0.56%	大賣/鉅額交易
2022/07/20	22	39.63	28	39.78	39.25	-6	27,555	-0.02%
2022/07/19	41	39.89	22	40.00	39.25	19	27,686	0.07%
2022/07/18	86	40.30	49	39.91	39.75	37	27,795	0.13%
2022/07/15	98	39.82	82.1	39.48	39.65	15.9	27,873	0.06%
2022/07/14	38.1	37.59	36	38.30	38.50	2.1	27,613	0.01%
2022/07/13	42	37.67	21	37.25	37.00	21	27,698	0.08%
2022/07/12	61	37.13	245	36.41	35.75	-184	27,713	-0.66%	大賣/鉅額交易
2022/07/11	123	39.08	37	39.11	38.90	86	28,319	0.30%	大買/
2022/07/08	61	38.88	149	38.88	38.25	-88	28,886	-0.30%	大賣/
2022/07/07	96	38.82	156	38.68	38.45	-60	28,772	-0.21%	大賣/
2022/07/06	188	39.44	242.1	41.67	38.30	-54.1	28,622	-0.19%	大買/大賣/
2022/07/05	89	42.76	107	42.32	42.65	-18	28,410	-0.06%	大賣/
2022/07/04	34	42.26	23	42.70	41.55	11	28,630	0.04%
2022/07/01	43.1	45.16	46.1	44.68	41.55	-3	28,876	-0.01%
2022/06/30	117	44.23	51	44.18	44.45	66	28,385	0.23%	大買/
2022/06/29	68.1	44.43	42	44.31	45.15	26.1	28,180	0.09%
2022/06/28	91	45.00	31.1	44.50	43.80	59.9	27,813	0.22%
2022/06/27	81.1	45.07	93	46.32	47.50	-11.9	27,523	-0.04%
2022/06/24	65	43.56	17.2	43.22	43.20	47.8	27,001	0.18%
2022/06/23	45.2	42.51	44	42.53	42.50	1.2	26,927	0.00%
2022/06/22	80	44.59	59	44.19	42.50	21	26,708	0.08%
2022/06/21	67	42.60	100	44.29	45.15	-33	26,427	-0.12%
2022/06/20	61	42.32	56	42.22	41.90	5	26,433	0.02%
2022/06/17	57	42.18	124	41.70	42.75	-67	26,534	-0.25%	大賣/
2022/06/16	124	43.95	106	44.84	41.95	18	26,242	0.07%	大買/大賣/
2022/06/15	91	45.16	71	45.60	43.35	20	24,960	0.08%
2022/06/14	41	44.02	129	42.76	44.55	-88	24,373	-0.36%	大賣/
2022/06/13	33	42.94	23	43.61	43.80	10	24,070	0.04%
2022/06/10	80	43.91	68.5	43.72	44.30	11.5	23,935	0.05%
2022/06/09	18	42.45	118	42.32	42.30	-100	23,759	-0.42%	大賣/
2022/06/08	42.1	42.32	55	42.17	42.25	-12.9	23,866	-0.05%
2022/06/07	82.4	42.37	89	42.50	42.25	-6.6	23,873	-0.03%
2022/06/06	106	42.78	70	42.02	42.00	36	23,704	0.15%	大買/
2022/06/02	59	45.41	96	45.53	45.10	-37	23,288	-0.16%
2022/06/01	113	45.71	105	45.75	45.20	8	22,856	0.04%	大買/大賣/
2022/05/31	166	45.44	144	45.49	45.90	22	22,073	0.10%	大買/大賣/
2022/05/30	64	42.47	114.8	43.06	44.65	-50.8	20,252	-0.25%	大賣/
2022/05/27	88	40.90	120	40.33	40.60	-32	18,975	-0.17%	大賣/
2022/05/26	32	38.97	15.1	38.98	38.10	16.9	18,231	0.09%
2022/05/25	37.1	38.31	104	38.11	38.30	-66.9	17,899	-0.37%	大賣/
2022/05/24	22	37.30	20	38.33	37.20	2	17,869	0.01%
2022/05/23	28	38.68	11	38.09	37.95	17	17,836	0.10%
2022/05/20	80.5	38.65	78	38.84	38.30	2.5	17,752	0.01%
2022/05/19	37.3	39.23	28	39.11	39.60	9.3	17,467	0.05%
2022/05/18	54	39.40	88	38.98	39.60	-34	17,232	-0.20%
2022/05/17	63	37.18	11.1	37.15	37.10	51.9	16,775	0.31%
2022/05/16	132.1	36.12	37	35.81	35.80	95.1	16,634	0.57%	大買/
2022/05/13	9	34.53	1	34.65	34.50	8	16,518	0.05%
2022/05/12	129	36.28	25.1	34.41	34.25	103.9	16,453	0.63%	大買/鉅額交易
2022/05/11	150	37.53	487	37.25	35.95	-337	16,235	-2.08%	大買/大賣/鉅額交易
2022/05/10	20	38.54	17	39.31	39.90	3	15,837	0.02%
2022/05/09	16	40.33	0	0.00	39.30	16	15,569	0.10%
2022/05/06	90.1	40.70	67	41.21	42.55	23.1	15,181	0.15%
2022/05/05	28	39.02	14	40.32	40.95	14	14,577	0.10%
2022/05/04	8	37.24	11	37.06	37.25	-3	14,222	-0.02%
2022/05/03	64	37.15	65	37.16	37.15	-1	14,229	-0.01%
2022/04/29	69	36.98	35	36.71	36.40	34	14,281	0.24%
2022/04/28	30	35.03	27	35.46	35.60	3	14,274	0.02%
2022/04/27	118	34.65	31	34.38	35.35	87	14,299	0.61%	大買/
2022/04/26	129	36.09	153	35.63	35.85	-24	14,545	-0.16%	大買/大賣/
2022/04/25	72	37.40	228	37.14	36.80	-156	14,769	-1.06%	大賣/鉅額交易
2022/04/22	19	41.24	198	41.03	40.65	-179	14,575	-1.23%	大賣/鉅額交易
2022/04/21	78	42.13	7.1	41.80	41.05	70.9	14,492	0.49%
2022/04/20	24	40.85	4	41.45	40.40	20	14,438	0.14%
2022/04/19	35.1	42.02	9	41.38	40.65	26.1	14,389	0.18%
2022/04/18	2	39.55	6	40.14	39.55	-4	14,253	-0.03%
2022/04/15	155	41.47	46.1	42.21	41.75	108.9	14,234	0.77%	大買/鉅額交易
2022/04/14	168	40.45	59.1	40.29	42.15	108.9	13,650	0.80%	大買/鉅額交易
2022/04/13	37.2	38.58	89	38.41	38.35	-51.9	13,432	-0.39%
2022/04/12	63	38.33	106	38.00	38.45	-43	13,766	-0.31%	大賣/
2022/04/11	115	38.53	170	38.55	37.90	-55	14,511	-0.38%	大買/大賣/
2022/04/08	53	39.64	112.5	39.45	39.95	-59.5	14,942	-0.40%	大賣/
2022/04/07	138	38.92	32	39.49	36.90	106	15,518	0.68%	大買/鉅額交易
2022/04/06	43	38.21	40	38.53	38.55	3	15,678	0.02%
2022/04/01	56	38.38	28	38.65	38.25	28	15,851	0.18%
2022/03/31	55	39.14	42	39.60	39.00	13	15,778	0.08%
2022/03/30	100	41.13	42	40.47	39.00	58	15,747	0.37%
2022/03/29	93	40.60	57	39.95	39.90	36	15,448	0.23%
2022/03/28	37	39.48	36	38.93	39.60	1	15,071	0.01%
2022/03/25	52	39.16	55.1	39.27	38.70	-3.1	14,870	-0.02%
2022/03/24	54	39.69	37	39.29	40.30	17	14,532	0.12%
2022/03/23	195	38.19	95	38.36	38.80	100	13,985	0.72%	大買/
2022/03/22	304	36.39	83	36.14	37.35	221	13,265	1.67%	大買/鉅額交易
2022/03/21	29	35.09	31	34.96	34.85	-2	12,854	-0.02%
2022/03/18	30.1	34.33	51	34.71	34.95	-20.9	12,771	-0.16%
2022/03/17	29	34.17	24.2	33.14	34.00	4.8	12,717	0.04%
2022/03/16	50	31.87	34	31.72	31.55	16	12,589	0.13%
2022/03/15	31	30.83	24	31.34	31.20	7	12,704	0.06%
2022/03/14	14	32.23	35	32.84	31.70	-21	13,172	-0.16%
2022/03/11	19	30.49	8	30.63	31.65	11	13,993	0.08%
2022/03/10	22	31.35	28	31.28	31.55	-6	13,943	-0.04%
2022/03/08	5	27.60	6	28.20	27.50	-1	15,242	-0.01%
2022/03/07	0	0.00	7	27.88	28.30	-7	15,400	-0.05%
2022/03/02	1	29.50	0	0.00	29.70	1	15,505	0.01%
2022/03/01	1	30.45	0	0.00	30.15	1	15,632	0.01%
2022/02/25	1	30.30	2	29.90	29.35	-1	15,666	-0.01%
2022/02/24	17.1	29.10	16	29.20	29.20	1.1	15,612	0.01%
2022/02/23	15	30.70	20	30.61	30.70	-5	15,499	-0.03%
2022/02/22	18	30.58	6	30.81	30.35	12	15,441	0.08%
2022/02/18	18	32.09	15	31.95	32.15	3	15,360	0.02%
2022/02/17	11	32.74	13	32.40	32.25	-2	15,310	-0.01%
2022/02/16	3	32.90	2	32.75	33.05	1	15,248	0.01%
2022/02/15	22	32.17	20	31.55	31.55	2	15,152	0.01%
2022/02/14	2	32.73	3	32.90	32.20	-1	15,094	-0.01%
2022/02/11	2	34.45	0	0.00	34.25	2	15,024	0.01%
2022/02/10	2	34.75	0	0.00	34.10	2	14,967	0.01%
2022/02/09	8	34.59	15	34.04	34.50	-7	14,877	-0.05%
2022/02/08	1	32.95	10	32.95	32.95	-9	14,716	-0.06%
2022/02/07	2	32.00	6	32.23	32.60	-4	14,665	-0.03%
2022/01/26	6	31.43	0	0.00	31.20	6	14,601	0.04%
2022/01/25	16	32.37	23	31.63	31.50	-7	14,535	-0.05%
2022/01/24	2	31.75	2	32.60	32.60	0	14,428	0.00%
2022/01/21	26	35.14	25	34.02	33.30	1	14,272	0.01%
2022/01/20	26	34.92	27	35.13	35.25	-1	14,083	-0.01%
2022/01/19	30	36.12	21	36.28	36.00	9	13,930	0.06%
2022/01/18	32	35.58	21	35.45	35.55	11	13,612	0.08%
2022/01/14	13	32.55	13	32.68	32.75	0	13,637	0.00%
2022/01/13	3	34.47	3	34.40	34.05	0	13,601	0.00%
2022/01/12	2	32.40	26.3	32.71	32.70	-24.3	13,317	-0.18%
2022/01/11	18	32.91	17	32.69	32.50	1	13,222	0.01%
2022/01/10	17	33.67	17	33.68	33.50	0	13,053	0.00%
2022/01/07	36.4	33.80	46	33.28	33.00	-9.6	12,846	-0.08%
2022/01/06	63	36.63	67	35.63	35.00	-4	12,537	-0.03%
2022/01/05	86	36.48	54	36.07	35.35	32	11,982	0.27%
2022/01/04	66	38.42	56	38.23	37.10	10	11,500	0.09%
2022/01/03	108	37.60	73	38.19	36.50	35	10,552	0.33%	大買/
2021/12/30	48.1	37.01	76.5	38.01	38.80	-28.4	9,811	-0.29%
2021/12/29	44	34.26	40	34.78	35.30	4	8,802	0.05%
2021/12/28	4	34.05	28	34.92	35.10	-24	8,188	-0.29%
2021/12/27	18	32.38	0.6	32.08	31.95	17.4	7,912	0.22%
2021/12/24	11	33.49	11	33.76	33.00	0	7,765	0.00%
2021/12/23	40	35.44	15	35.06	34.50	25	7,472	0.33%
2021/12/22	67	35.27	23.2	35.79	36.10	43.8	7,053	0.62%
2021/12/21	3	33.20	27	32.88	33.05	-24	6,820	-0.35%
2021/12/20	0	0.00	6.1	32.84	33.25	-6.1	6,751	-0.09%
2021/12/17	3	31.82	6.5	31.87	31.45	-3.5	6,639	-0.05%
2021/12/16	3.2	32.12	3	32.05	32.30	0.2	6,551	0.00%
2021/12/15	8	31.16	14	31.00	31.35	-6	6,432	-0.09%
2021/12/14	6.1	31.29	0	0.00	31.05	6.1	6,298	0.10%
2021/12/13	7.2	33.93	13	34.38	34.45	-5.8	6,118	-0.09%
2021/12/10	1	30.20	15	29.92	32.45	-14	5,893	-0.24%
2021/12/09	39.1	30.37	24	29.93	29.50	15.1	5,702	0.26%
2021/12/08	25	29.65	32	29.06	29.70	-7	5,502	-0.13%
2021/12/07	57	29.78	35	29.69	29.40	22	4,931	0.45%
2021/12/06	0	0.00	7.2	27.85	28.05	-7.2	3,739	-0.19%
2021/12/03	21	25.34	21	25.75	25.50	0	3,550	0.00%
2021/12/02	93	24.77	59	24.87	25.15	34	3,060	1.11%
2021/12/01	2	23.50	46.3	23.51	23.90	-44.3	1,989	-2.23%
2021/11/30	0	0.00	2.4	21.42	21.75	-2.4	1,796	-0.13%
2021/11/29	0	0.00	5	19.90	19.80	-5	1,686	-0.30%
2021/11/26	2	20.35	0	0.00	20.40	2	1,654	0.12%
2021/11/25	8	20.73	1	20.85	20.85	7	1,596	0.44%
2021/11/24	0	0.00	1	20.25	20.45	-1	1,433	-0.07%
2021/11/18	0	0.00	10	18.90	19.00	-10	1,303	-0.77%
2021/11/17	10	19.15	0	0.00	19.00	10	1,294	0.77%
2021/11/12	0	0.00	5	18.70	18.70	-5	1,261	-0.40%
2021/11/10	5	19.00	0	0.00	19.00	5	1,275	0.39%
2021/10/26	1	19.85	3	19.93	20.75	-2	1,163	-0.17%
2021/10/25	4	20.29	1	20.55	20.25	3	1,064	0.28%
2021/10/22	6	20.18	35	19.94	20.50	-29	872	-3.32%
2021/10/21	30	19.25	0.3	19.25	19.25	29.7	548	5.41%
2021/09/22	0	0.00	8	17.30	17.35	-8	743	-1.08%
2021/08/18	20	16.65	0	0.00	17.25	20	936	2.14%
2021/07/30	6	19.20	0	0.00	19.05	6	1,007	0.60%
2021/07/23	6	20.05	2	19.90	20.00	4	1,135	0.35%
2021/07/06	2	19.40	0	0.00	19.15	2	1,707	0.12%
2021/07/05	0	0.00	10	19.85	19.95	-10	1,739	-0.57%
2021/07/02	3	19.53	3	19.73	19.50	0	1,763	0.00%
2021/06/23	2	19.25	6	18.63	20.05	-4	2,870	-0.14%
2021/06/18	0	0.00	1	18.45	18.45	-1	3,147	-0.03%
2021/06/15	0	0.00	13	18.50	18.55	-13	3,213	-0.40%
2021/06/08	0	0.00	4	18.75	18.40	-4	3,421	-0.12%
2021/06/07	4	18.90	20	18.55	18.65	-16	3,443	-0.46%
2021/06/02	0	0.00	10	18.85	18.40	-10	3,470	-0.29%
2021/05/28	1	18.30	0	0.00	18.30	1	3,513	0.03%
2021/05/18	1	17.05	0	0.00	17.05	1	3,928	0.03%
2021/05/17	61	15.51	0	0.00	15.50	61	3,958	1.54%
2021/05/14	44	16.97	0	0.00	16.85	44	4,026	1.09%
2021/05/13	11	17.00	0	0.00	17.00	11	4,035	0.27%
2021/05/12	0	0.00	1	18.35	17.30	-1	4,037	-0.02%
2021/05/10	2	20.15	0	0.00	20.25	2	4,052	0.05%
2021/05/04	1	19.85	0	0.00	19.45	1	4,752	0.02%
2021/05/03	4	21.15	21	21.47	21.00	-17	4,732	-0.36%
2021/04/26	0	0.00	1	21.90	21.85	-1	4,971	-0.02%
2021/04/22	24	23.43	0	0.00	22.85	24	5,296	0.45%
2021/04/19	4	23.24	0	0.00	23.20	4	5,495	0.07%
2021/04/15	4	23.90	0	0.00	23.95	4	5,763	0.07%
2021/04/14	3	23.80	4	24.06	24.40	-1	5,961	-0.02%
2021/04/13	1	24.10	6	24.15	23.50	-5	5,943	-0.08%
2021/04/12	3	23.90	0	0.00	23.60	3	5,877	0.05%
2021/04/09	2	23.10	1	23.05	23.05	1	6,034	0.02%
2021/04/07	14	23.21	0	0.00	23.30	14	6,027	0.23%
2021/04/06	0	0.00	2	24.00	23.80	-2	6,018	-0.03%
2021/04/01	1	23.95	20	23.46	23.90	-19	6,199	-0.31%
2021/03/31	9	24.03	7	23.89	23.70	2	6,329	0.03%
2021/03/30	2	22.65	0	0.00	22.45	2	5,915	0.03%
2021/03/26	8	23.13	3	23.73	22.95	5	5,838	0.09%
2021/03/25	6	22.53	39	22.44	23.25	-33	5,494	-0.60%
2021/03/24	2	21.90	10	22.09	22.00	-8	5,218	-0.15%
2021/03/23	1	21.35	0	0.00	21.35	1	5,163	0.02%
2021/03/22	11	21.59	0	0.00	21.50	11	5,169	0.21%
2021/03/19	2	21.60	0	0.00	21.65	2	5,164	0.04%
2021/03/18	0	0.00	2	21.58	21.45	-2	5,165	-0.04%
2021/03/17	6	21.57	1	21.40	21.30	5	5,185	0.10%
2021/03/15	96	21.90	2	21.95	21.80	94	5,254	1.79%
2021/03/11	0	0.00	3	21.18	21.00	-3	5,291	-0.06%
2021/03/10	1	20.70	10.5	20.67	20.90	-9.5	5,331	-0.18%
2021/03/09	0	20.60	2	20.40	20.40	-2	5,393	-0.04%
2021/03/08	1	20.40	0	0.00	20.40	1	5,394	0.02%
2021/03/05	2	20.33	2	20.20	20.20	0	5,386	0.00%
2021/03/04	5	20.67	1	20.70	20.55	4	5,377	0.07%
2021/03/02	1	20.50	0	0.00	20.40	1	5,382	0.02%
2021/02/26	0	0.00	1	21.20	20.85	-1	5,348	-0.02%
2021/02/25	1	21.85	0	0.00	21.45	1	5,306	0.02%
2021/02/24	1	22.15	2	22.20	22.30	-1	5,191	-0.02%
2021/02/22	4	21.99	5	22.11	22.05	-1	5,103	-0.02%
2021/02/19	2	21.63	1	21.90	21.75	1	5,047	0.02%
2021/02/18	3	21.62	2	21.85	21.70	1	5,018	0.02%
2021/02/17	3	21.20	3	21.30	21.30	0	5,001	0.00%
2021/02/05	3	21.17	7	21.16	21.00	-4	4,953	-0.08%
2021/02/02	1	20.35	0	0.00	20.40	1	4,835	0.02%
2021/02/01	6	20.34	3	20.25	20.10	3	4,803	0.06%
2021/01/29	11	21.41	27	21.11	20.80	-16	4,760	-0.34%
2021/01/28	31	21.81	13	21.98	21.75	18	4,680	0.38%
2021/01/27	44	22.33	48	22.31	22.65	-4	4,578	-0.09%
2021/01/26	9	21.26	4	21.31	21.35	5	4,279	0.12%
2021/01/25	23	20.62	2	20.70	20.35	21	3,997	0.53%
2021/01/22	4	21.04	0	0.00	20.80	4	3,969	0.10%
2021/01/21	0	0.00	2	19.45	19.35	-2	3,815	-0.05%
2021/01/20	0	0.00	4	20.75	19.90	-4	3,766	-0.11%
2021/01/19	1	21.40	1	21.20	21.05	0	3,680	0.00%
2021/01/18	0	0.00	21	21.13	21.40	-21	3,609	-0.58%
2021/01/15	31	21.90	5	21.50	21.65	26	3,525	0.74%
2021/01/14	12	21.29	12	21.40	21.05	0	3,190	0.00%
2021/01/13	0	0.00	3	20.37	20.25	-3	2,981	-0.10%
2021/01/12	6	20.89	0	0.00	20.60	6	2,935	0.20%
2021/01/11	11	21.36	7	21.28	21.30	4	2,847	0.14%
2021/01/07	2	19.35	0	0.00	20.85	2	2,493	0.08%
2021/01/06	0	0.00	2	19.70	19.35	-2	2,232	-0.09%
2021/01/04	0	0.00	10	19.70	20.15	-10	2,099	-0.48%
2020/12/31	0	0.00	5	18.75	19.05	-5	1,867	-0.27%
2020/12/30	2	19.30	0	0.00	19.10	2	1,823	0.11%
2020/12/28	5	19.20	35	19.71	20.15	-30	1,720	-1.74%
2020/12/25	32	18.90	0	0.00	18.90	32	1,421	2.25%
2020/12/15	2	17.40	0	0.00	17.20	2	1,176	0.17%
2020/12/10	8	18.21	0	0.00	17.90	8	1,151	0.69%
2020/12/08	35	18.10	40	18.45	18.80	-5	1,076	-0.46%
2020/12/03	18	17.39	15	17.51	17.60	3	866	0.35%
2020/12/02	5	16.78	0	0.00	16.75	5	850	0.59%
2020/11/26	2	17.28	2	16.73	16.65	0	1,069	0.00%
2020/11/25	2	16.55	2	16.48	16.45	0	1,079	0.00%
2020/11/23	0	0.00	2	16.70	16.60	-2	1,157	-0.17%
2020/11/16	1	16.45	1	16.65	16.45	0	1,514	0.00%
2020/10/16	0	0.00	2	16.40	16.20	-2	2,081	-0.10%
2020/10/12	2	16.20	0	0.00	16.20	2	2,277	0.09%
2020/10/08	0	0.00	1	16.00	16.15	-1	2,493	-0.04%
2020/10/06	0	0.00	1	16.05	16.05	-1	2,806	-0.04%
2020/10/05	1	15.65	0	0.00	15.65	1	2,802	0.04%
2020/09/09	0	0.00	3	16.63	16.85	-3	2,810	-0.11%
2020/09/08	4	17.23	0	0.00	16.85	4	2,799	0.14%
2020/09/04	2	16.40	1	16.40	16.55	1	2,726	0.04%
2020/09/01	0	0.00	2	17.15	17.00	-2	2,581	-0.08%
2020/08/31	0	0.00	10	16.70	16.95	-10	2,501	-0.40%
2020/08/28	2	17.00	10	17.00	16.70	-8	2,474	-0.32%
2020/08/26	10	16.93	3	16.85	16.65	7	2,502	0.28%
2020/08/25	3	17.10	1	17.05	16.95	2	2,487	0.08%
2020/08/24	2	16.93	0	0.00	16.75	2	2,469	0.08%
2020/08/21	7	15.79	9	15.75	16.50	-2	2,366	-0.08%
2020/08/19	7	16.21	6	16.46	16.25	1	2,268	0.04%
2020/08/17	3	16.15	1	15.60	16.00	2	2,077	0.10%
2020/08/13	12	15.71	3	15.07	14.95	9	1,903	0.47%
2020/08/10	1	14.40	0	0.00	14.40	1	1,796	0.06%
2020/08/06	0	0.00	1	14.75	14.45	-1	1,791	-0.06%
2020/07/29	1	14.20	1	14.30	14.20	0	1,745	0.00%
2020/07/28	1	14.00	0	0.00	13.75	1	1,747	0.06%
2020/07/27	1	14.60	0	0.00	14.30	1	1,730	0.06%
2020/07/24	2	15.18	2	15.10	14.80	0	1,719	0.00%
2020/07/23	1	15.00	28	15.06	14.95	-27	1,689	-1.60%
2020/07/21	1	15.30	2	15.48	15.40	-1	1,669	-0.06%
2020/07/16	1	15.40	0	0.00	15.30	1	1,541	0.06%
2020/07/15	1	17.15	0	0.00	16.40	1	1,458	0.07%
2020/07/14	28	16.85	35	16.02	16.25	-7	1,268	-0.55%
2020/07/13	35	15.55	0	0.00	15.65	35	1,071	3.27%
2020/07/09	0	0.00	41	14.84	15.10	-41	946	-4.33%
2020/07/08	1	14.70	0	0.00	14.60	1	915	0.11%
2020/07/07	41	15.14	2	14.48	15.15	39	849	4.59%
2020/07/06	1	13.75	0	0.00	13.80	1	738	0.14%
2020/06/09	0	0.00	2	13.60	13.30	-2	722	-0.28%
2020/06/05	0	0.00	1	13.65	13.60	-1	719	-0.14%
2020/06/04	2	13.95	1	13.50	13.50	1	712	0.14%
2020/06/02	3	13.25	1	13.70	13.50	2	664	0.30%
2020/05/29	0	0.00	30	12.30	12.50	-30	544	-5.51%
2020/05/28	53	11.97	29	11.95	12.00	24	499	4.81%
2020/05/04	5	11.10	0	0.00	11.00	5	451	1.11%
2020/03/23	0	0.00	4	6.92	6.93	-4	337	-1.19%
2020/03/19	0	0.00	1	7.16	7.16	-1	329	-0.30%
2020/03/02	0	0.00	2	11.45	11.30	-2	270	-0.74%
2020/02/26	2	12.20	0	0.00	12.20	2	264	0.76%
2020/02/25	0	0.00	3	11.65	11.70	-3	182	-1.64%
2020/02/19	3	12.00	0	0.00	12.00	3	186	1.61%
2020/02/14	1	12.10	0	0.00	12.05	1	191	0.52%
2019/12/04	0	0.00	6	13.00	12.90	-6	580	-1.03%
2019/12/03	6	12.75	0	0.00	12.90	6	615	0.98%
2019/09/24	1	13.60	1	13.45	13.45	0	640	0.00%
2019/09/03	0	0.00	5	12.35	12.20	-5	443	-1.13%
2019/09/02	5	12.15	0	0.00	12.30	5	443	1.13%
2019/07/24	0	0.00	30	13.93	13.95	-30	531	-5.65%
2019/07/23	0	0.00	20	13.89	13.85	-20	538	-3.72%
2019/07/22	50	14.00	0	0.00	14.15	50	533	9.38%
2019/06/05	0	0.00	7	11.95	11.90	-7	975	-0.72%
2019/05/30	0	0.00	1	12.25	12.25	-1	1,139	-0.09%
2019/05/28	2	11.95	0	0.00	12.00	2	1,146	0.17%
2019/05/17	0	0.00	1	11.35	11.35	-1	1,151	-0.09%
2019/05/16	2	12.05	2	12.20	11.85	0	1,153	0.00%
2019/05/15	7	12.53	2	12.50	12.35	5	1,157	0.43%
2019/05/13	0	0.00	2	12.20	12.20	-2	1,143	-0.17%
2019/05/08	2	12.95	1	12.90	12.90	1	1,144	0.09%
2019/05/07	2	13.10	1	13.05	13.05	1	1,139	0.09%
2019/05/02	4	13.35	2	13.45	13.45	2	1,140	0.18%
2019/04/30	5	12.81	11	12.89	13.00	-6	1,131	-0.53%
2019/04/18	2	15.10	0	0.00	15.00	2	1,128	0.18%
2019/04/15	1	15.40	0	0.00	15.40	1	1,140	0.09%
2019/04/10	3	15.37	3	15.55	15.55	0	1,135	0.00%
2019/04/09	0	0.00	1	15.45	15.30	-1	1,127	-0.09%
2019/04/08	0	0.00	1	15.40	15.10	-1	1,110	-0.09%
2019/04/03	10	15.31	4	15.20	15.20	6	1,103	0.54%
2019/03/22	0	0.00	1	18.40	18.15	-1	1,025	-0.10%
2019/03/19	1	18.20	0	0.00	18.15	1	975	0.10%
2019/03/06	0	0.00	5	17.60	17.45	-5	918	-0.54%
2019/02/25	5	16.95	0	0.00	16.95	5	1,190	0.42%
2019/02/22	3	16.95	0	0.00	16.95	3	1,300	0.23%
2019/02/11	2	16.90	0	0.00	17.00	2	1,397	0.14%
2019/01/30	5	17.60	0	0.00	17.55	5	1,376	0.36%
2018/12/27	0	0.00	5	18.00	17.95	-5	1,329	-0.38%
2018/11/26	0	0.00	3	19.00	18.30	-3	1,145	-0.26%
2018/11/22	3	19.00	0	0.00	19.15	3	954	0.31%
2018/11/20	0	0.00	2	17.85	18.10	-2	728	-0.27%
2018/11/16	0	0.00	1	17.10	17.30	-1	663	-0.15%
2018/11/07	6	16.53	6	16.85	16.90	0	651	0.00%
2018/10/24	0	0.00	20	15.23	15.25	-20	1,119	-1.79%
2018/10/23	3	15.00	0	0.00	15.00	3	1,133	0.26%
2018/10/08	2	17.10	0	0.00	17.15	2	1,367	0.15%
2018/10/01	13	18.18	13	18.30	18.30	0	1,391	0.00%
2018/09/14	0	0.00	2	17.50	17.55	-2	1,433	-0.14%
2018/09/10	2	16.90	0	0.00	16.80	2	1,536	0.13%
2018/09/05	0	0.00	5	18.45	18.30	-5	1,457	-0.34%
2018/08/30	0	0.00	12	17.80	17.70	-12	1,408	-0.85%
2018/08/28	5	17.90	0	0.00	18.00	5	1,411	0.35%
2018/08/08	5	20.20	10	20.00	19.90	-5	1,440	-0.35%
2018/08/07	0	0.00	28	19.94	19.60	-28	1,366	-2.05%
2018/08/06	0	0.00	8	20.53	19.95	-8	1,334	-0.60%
2018/08/03	46	19.58	24	19.96	19.90	22	1,223	1.80%
2018/08/02	0	0.00	10	18.45	18.35	-10	1,092	-0.92%
2018/08/01	0	0.00	21	18.06	18.20	-21	1,031	-2.04%
2018/07/27	48	18.57	0	0.00	18.40	48	1,023	4.69%
2018/07/26	0	0.00	2	18.10	18.30	-2	969	-0.21%
2018/07/23	0	0.00	5	17.64	17.65	-5	933	-0.54%
2018/07/20	3	18.30	0	0.00	17.90	3	927	0.32%
2018/07/19	2	18.50	1	18.55	18.05	1	1,019	0.10%
2018/07/18	3	18.30	5	18.35	18.30	-2	958	-0.21%
2018/07/11	9	17.89	5	17.90	17.05	4	909	0.44%
2018/07/09	0	0.00	0.1	17.10	16.75	-0.1	875	-0.01%
2018/06/25	2	17.55	0	0.00	17.85	2	946	0.21%
2018/06/21	0	0.00	3	18.17	18.30	-3	923	-0.33%
2018/06/20	0	0.00	5	17.90	18.15	-5	876	-0.57%
2018/06/13	2	17.50	0	0.00	17.15	2	875	0.23%
2018/06/11	0	0.00	2	17.20	17.15	-2	906	-0.22%
2018/06/04	2	17.05	0	0.00	17.55	2	912	0.22%
2018/05/31	0	0.00	20	16.37	16.45	-20	800	-2.50%
2018/05/14	1	17.50	0	0.00	17.50	1	1,403	0.07%
2018/05/04	0	0.00	2	17.45	17.45	-2	1,433	-0.14%
2018/04/25	4	17.78	2	17.75	17.75	2	1,481	0.13%
2018/04/09	3	18.30	0	0.00	18.30	3	1,540	0.19%
2018/03/26	2	18.60	0	0.00	18.50	2	2,344	0.09%
2018/03/21	3	19.70	0	0.00	19.65	3	2,517	0.12%
2018/03/12	5	19.75	0	0.00	19.60	5	2,845	0.18%
2018/03/09	0	0.00	2	19.55	19.60	-2	2,891	-0.07%
2018/03/08	3	19.60	0	0.00	19.35	3	2,890	0.10%
2018/03/05	19	19.86	20	19.80	19.55	-1	2,897	-0.03%
2018/02/27	20	20.73	0	0.00	20.55	20	2,837	0.70%
2018/02/26	10	21.20	15	21.10	21.10	-5	2,839	-0.18%
2018/02/23	0	0.00	2	20.80	20.75	-2	2,915	-0.07%
2018/02/22	0	0.00	3	20.70	20.45	-3	2,908	-0.10%
2018/02/21	0	0.00	2	20.00	20.10	-2	2,868	-0.07%
2018/02/12	5	19.50	2	19.40	19.20	3	2,847	0.11%
2018/02/09	3	19.07	0	0.00	19.25	3	2,849	0.11%
2018/02/08	7	19.53	0	0.00	19.60	7	2,823	0.25%
2018/02/07	2	19.60	6	20.42	19.35	-4	2,792	-0.14%
2018/02/06	2	19.95	0	0.00	19.80	2	2,691	0.07%
2018/01/31	2	19.10	0	0.00	19.00	2	2,509	0.08%
2018/01/23	2	19.80	0	0.00	19.60	2	2,575	0.08%
2018/01/19	0	0.00	10	19.85	19.70	-10	2,565	-0.39%
2018/01/18	0	0.00	2	19.90	19.95	-2	2,555	-0.08%
2018/01/05	1	20.80	1	20.90	20.75	0	2,416	0.00%
2018/01/04	2	20.65	0	0.00	20.65	2	2,384	0.08%
2018/01/03	10	21.05	5	20.75	21.00	5	2,364	0.21%
2018/01/02	19	20.65	29	20.77	20.70	-10	2,354	-0.42%