華孚 (6235)-元富-草屯券商分點個股進出

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
67.8
漲跌
▲1.0
漲幅
+1.50%
成交量
1,157張
產業
上市電腦週邊類股
362人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－元富-草屯券商分點個股進出

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

元富-草屯券商分點個股進出
元富-草屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/16	2	68.60	0	0.00	66.80	2	2,754	0.07%
2024/12/13	0	0.00	0.1	70.90	71.10	-0.1	2,730	0.00%
2024/12/12	5	72.10	5	71.80	71.80	0	2,723	0.00%
2024/12/11	0.7	71.20	5	71.30	71.30	-4.3	2,699	-0.16%
2024/12/10	0	69.60	0	0.00	69.50	0	2,665	0.00%
2024/12/06	5	71.40	0	0.00	70.60	5	2,655	0.19%
2024/12/04	0	0.00	2	73.20	72.60	-2	2,630	-0.08%
2024/12/03	0	0.00	1	72.10	72.20	-1	2,619	-0.04%
2024/11/27	1	71.30	7	71.51	71.10	-6	2,537	-0.24%
2024/11/26	5	68.90	5	68.40	68.40	0	2,414	0.00%
2024/11/22	2	68.30	0	0.00	69.40	2	2,408	0.08%
2024/11/21	5	67.00	5	66.60	66.60	0	2,432	0.00%
2024/11/20	6	67.08	5	67.00	67.00	1	2,460	0.04%
2024/11/19	10	66.90	10	67.90	67.90	0	2,462	0.00%
2024/11/18	4	66.05	0	0.00	66.40	4	2,465	0.16%
2024/11/14	2	68.00	0	0.00	68.00	2	2,460	0.08%
2024/11/13	11	70.61	10	70.10	70.10	1	2,440	0.04%
2024/11/12	0	71.00	1	70.80	69.40	-1	2,425	-0.04%
2024/11/11	0	0.00	1	70.66	73.20	-1	2,386	-0.04%
2024/11/08	2	71.30	4.3	71.82	70.70	-2.3	2,337	-0.10%
2024/11/07	13.3	72.38	19	72.20	71.30	-5.7	2,305	-0.25%
2024/11/06	24	68.28	18	68.80	69.20	6	2,188	0.27%
2024/11/05	5	64.70	3	65.17	64.70	2	2,134	0.09%
2024/11/04	7	68.01	1	66.90	66.50	6	2,146	0.28%
2024/11/01	1	69.60	0	0.00	69.30	1	2,138	0.05%
2024/10/30	5	71.76	1	72.70	71.50	4	2,113	0.19%
2024/10/29	4	73.57	2	73.00	72.70	2	2,050	0.10%
2024/10/28	6	76.13	12	76.30	76.80	-6	1,934	-0.31%
2024/10/25	2	71.35	2	73.25	74.00	0	1,421	0.00%
2024/10/24	0	0.00	0	69.00	67.30	0	1,227	0.00%
2024/10/23	0	67.50	0	0.00	67.00	0	1,222	0.00%
2024/10/22	1	68.40	0	0.00	68.00	1	1,221	0.08%
2024/10/21	0	0.00	5	69.90	69.90	-5	1,249	-0.40%
2024/10/18	0	69.00	0	0.00	68.80	0	1,279	0.00%
2024/10/17	0	70.40	0	0.00	70.60	0	1,295	0.00%
2024/10/11	10	70.10	15	69.07	69.10	-5	1,328	-0.38%
2024/10/09	10	71.10	6	70.08	70.00	4	1,368	0.29%
2024/10/08	5	71.30	5	70.70	70.70	0	1,388	0.00%
2024/09/26	15	75.77	15	74.30	74.30	0	1,656	0.00%
2024/09/25	14	76.25	10	75.60	75.60	4	1,672	0.24%
2024/09/24	5	76.60	5	75.90	75.90	0	1,683	0.00%
2024/09/23	5	77.20	5	75.70	75.70	0	1,716	0.00%
2024/09/20	5	71.70	5	72.70	72.70	0	1,696	0.00%
2024/09/12	0	0.00	5	68.90	68.90	-5	1,989	-0.25%
2024/09/11	5	66.70	5	66.80	66.80	0	2,004	0.00%
2024/09/06	0	0.00	2	66.30	66.90	-2	2,108	-0.09%
2024/09/05	0	0.00	2	67.40	66.20	-2	2,118	-0.09%
2024/09/04	1	68.10	0	0.00	67.60	1	2,133	0.05%
2024/09/03	1	73.40	1	73.30	73.10	0	2,143	0.00%
2024/08/30	11	75.84	5	75.80	75.80	6	2,150	0.28%
2024/08/29	5	73.10	7	74.00	74.40	-2	2,126	-0.09%
2024/08/27	5	74.50	5	73.80	73.80	0	2,159	0.00%
2024/08/26	6	75.17	5	74.30	74.30	1	2,185	0.05%
2024/08/22	4	74.75	10	73.60	74.40	-6	2,157	-0.28%
2024/08/20	5	73.38	0	0.00	71.60	5	2,294	0.22%
2024/08/16	1	72.10	1	71.80	71.70	0	2,332	0.00%
2024/08/15	10.2	71.91	10	72.05	71.80	0.2	2,336	0.01%
2024/08/14	0	0.00	5	72.40	72.40	-5	2,347	-0.21%
2024/08/13	0	0.00	2	71.00	71.00	-2	2,353	-0.08%
2024/08/12	0	0.00	2	71.20	72.10	-2	2,368	-0.08%
2024/08/09	0	0.00	1	70.10	69.30	-1	2,374	-0.04%
2024/08/08	5	69.50	5	68.40	68.40	0	2,385	0.00%
2024/08/06	7	61.34	5	65.00	64.30	2	2,558	0.08%
2024/08/02	5	76.30	0	0.00	73.00	5	2,498	0.20%
2024/08/01	10	75.75	10	77.30	77.90	0	2,513	0.00%
2024/07/30	1	74.90	0	73.90	74.80	1	2,672	0.04%
2024/07/29	0	0.00	15	73.37	73.00	-15	2,715	-0.55%
2024/07/26	2	77.00	0	0.00	76.30	2	2,937	0.07%
2024/07/19	15	85.20	12	83.42	83.40	3	2,942	0.10%
2024/07/18	10	86.60	10	86.70	86.70	0	2,968	0.00%
2024/07/17	11	89.45	0	0.00	89.00	11	3,001	0.37%
2024/07/16	0	0.00	5	89.30	89.30	-5	3,036	-0.16%
2024/07/12	5	89.50	5	89.30	89.30	0	3,124	0.00%
2024/07/11	19.1	93.53	6.2	91.14	90.90	12.9	3,152	0.41%
2024/07/10	0	0.00	5	93.90	93.90	-5	3,243	-0.15%
2024/07/09	0	0.00	7	93.26	93.10	-7	3,288	-0.21%
2024/07/08	5	93.00	25	92.48	91.40	-20	3,284	-0.61%
2024/07/05	9	93.38	7	93.26	92.50	2	3,316	0.06%
2024/07/04	7	94.11	5	94.40	94.40	2	3,318	0.06%
2024/07/03	21	95.22	5	96.62	94.10	16	3,316	0.48%
2024/07/02	5	94.74	3	95.23	94.50	2	3,259	0.06%
2024/06/28	10	92.90	13.1	92.37	92.30	-3.1	3,205	-0.10%
2024/06/27	0	0.00	11	91.68	91.70	-11	3,184	-0.35%
2024/06/26	3	90.70	0	0.00	89.80	3	3,142	0.10%
2024/06/25	10.1	92.68	27	93.40	90.20	-16.9	3,140	-0.54%
2024/06/24	9.1	91.54	0	0.00	91.20	9.1	3,028	0.30%
2024/06/21	5	91.98	6	92.18	92.20	-1	3,092	-0.03%
2024/06/20	4	91.15	10.2	90.42	91.40	-6.2	3,068	-0.20%
2024/06/19	11	86.14	0	0.00	86.20	11	3,039	0.36%
2024/06/18	4	87.50	1	88.40	87.60	3	3,166	0.09%
2024/06/17	1	88.50	1	89.00	88.40	0	3,206	0.00%
2024/06/14	3	87.23	7.1	86.65	86.60	-4.1	3,228	-0.13%
2024/06/11	1	85.00	0	0.00	83.70	1	3,328	0.03%
2024/06/07	2	87.35	0	0.00	86.50	2	3,369	0.06%
2024/06/05	3	84.90	2	85.80	84.70	1	3,540	0.03%
2024/05/31	0	0.00	1	87.10	87.10	-1	4,008	-0.02%
2024/05/30	2	87.50	4	88.80	87.00	-2	4,109	-0.05%
2024/05/29	11	90.32	0	0.00	89.20	11	4,120	0.27%
2024/05/28	0	0.00	1	90.60	90.70	-1	4,251	-0.02%
2024/05/27	11	90.51	10	91.00	91.00	1	4,262	0.02%
2024/05/24	4	90.08	12	90.13	91.30	-8	4,227	-0.19%
2024/05/23	1	85.20	3	84.40	84.10	-2	4,138	-0.05%
2024/05/22	7.2	86.51	3	86.80	86.10	4.2	4,147	0.10%
2024/05/21	0	0.00	1	85.00	85.10	-1	4,167	-0.02%
2024/05/17	1	85.60	0	0.00	85.10	1	4,281	0.02%
2024/05/16	2	86.10	0	0.00	86.60	2	4,292	0.05%
2024/05/15	2	87.85	3	87.90	87.10	-1	4,333	-0.02%
2024/05/14	4	88.00	2	87.20	87.30	2	4,360	0.05%
2024/05/13	1	83.60	11	88.35	89.10	-10	4,367	-0.23%
2024/05/10	17.1	87.43	2	84.70	85.00	15.1	4,296	0.35%
2024/05/09	1	92.50	0	0.00	91.80	1	4,187	0.02%
2024/05/08	0	0.00	1	92.00	91.60	-1	4,186	-0.02%
2024/05/07	0	0.00	2	93.80	92.30	-2	4,216	-0.05%
2024/05/06	5	94.14	7	93.13	92.80	-2	4,296	-0.05%
2024/05/03	18	94.42	10.2	96.11	93.30	7.8	4,407	0.18%
2024/05/02	10	92.09	0.1	92.30	92.30	9.9	4,312	0.23%
2024/04/30	10.2	94.69	28	93.99	95.00	-17.8	4,264	-0.42%
2024/04/29	1	86.20	5	87.80	88.20	-4	4,034	-0.10%
2024/04/26	7.1	85.68	0	0.00	84.80	7.1	4,039	0.18%
2024/04/25	11.1	86.98	0	0.00	85.30	11.1	4,035	0.28%
2024/04/24	3	87.93	3	87.50	87.50	0	4,049	0.00%
2024/04/23	5	85.60	2	83.95	83.90	3	4,008	0.07%
2024/04/19	1.2	88.14	3	86.17	85.50	-1.9	3,963	-0.05%
2024/04/18	1.1	89.86	0	0.00	90.50	1.1	3,912	0.03%
2024/04/17	2.1	88.76	0	0.00	88.70	2.1	3,914	0.05%
2024/04/16	8.4	89.89	5	87.40	87.40	3.4	3,914	0.09%
2024/04/15	4.5	96.73	2	96.15	95.00	2.5	3,861	0.06%
2024/04/12	5.1	99.22	0	0.00	99.10	5.1	3,818	0.13%
2024/04/11	1	100.00	0	0.00	100.00	1	3,827	0.03%
2024/04/10	2	103.00	6	102.00	102.00	-4	3,874	-0.10%
2024/04/09	4.1	102.51	2	102.00	102.00	2.1	4,022	0.05%
2024/04/08	0.1	105.00	0.5	105.00	104.00	-0.4	4,015	-0.01%
2024/04/02	0.4	104.13	0	0.00	104.00	0.4	4,069	0.01%
2024/04/01	3.1	104.47	0.2	104.50	105.00	2.9	4,075	0.07%
2024/03/29	0	0.00	2	102.75	102.50	-2	4,083	-0.05%
2024/03/27	1.2	103.58	5	104.00	103.50	-3.8	4,113	-0.09%
2024/03/26	10.2	106.60	1	105.00	102.50	9.2	4,130	0.22%
2024/03/25	2	109.25	0	0.00	108.50	2	4,098	0.05%
2024/03/22	12.1	111.34	15	110.50	110.50	-2.9	4,208	-0.07%
2024/03/21	8.2	114.82	0	0.00	114.00	8.2	4,218	0.19%
2024/03/20	0	0.00	6	115.00	115.00	-6	4,208	-0.14%
2024/03/19	8.1	113.64	4	114.50	113.50	4.1	4,289	0.10%
2024/03/18	0.1	114.50	6	114.00	115.00	-5.9	4,285	-0.14%
2024/03/14	5	109.00	6	111.25	111.00	-1	4,253	-0.02%
2024/03/13	5	113.50	1	111.50	110.00	4	4,260	0.09%
2024/03/12	1	113.00	1	112.50	112.50	0	4,250	0.00%
2024/03/11	8	114.81	10.5	113.81	114.00	-2.5	4,239	-0.06%
2024/03/08	13	111.38	12	110.29	110.00	1	4,216	0.02%
2024/03/07	3.1	111.51	1	111.00	112.00	2.1	4,263	0.05%
2024/03/06	9	112.72	4	113.38	112.50	5	4,229	0.12%
2024/03/05	3.4	107.73	10	110.30	111.00	-6.7	4,041	-0.16%
2024/03/04	0	0.00	2	104.50	104.50	-2	4,036	-0.05%
2024/03/01	5	106.90	3	107.50	105.00	2	4,170	0.05%
2024/02/29	0	103.00	1	103.00	103.00	-1	4,361	-0.02%
2024/02/27	5	106.50	5	103.50	103.50	0	4,753	0.00%
2024/02/26	0	0.00	0.2	106.50	105.50	-0.2	4,831	0.00%
2024/02/23	7.1	106.72	0	0.00	105.00	7.1	4,995	0.14%
2024/02/22	12	106.71	5	107.50	107.50	7	5,093	0.14%
2024/02/21	0	0.00	5	107.50	107.50	-5	5,200	-0.10%
2024/02/20	1	107.50	2	109.75	107.00	-1	5,357	-0.02%
2024/02/19	1	107.00	0	0.00	107.50	1	5,513	0.02%
2024/02/16	4.1	107.86	1	108.00	108.00	3.1	5,842	0.05%
2024/02/15	0	105.00	1.1	104.36	105.00	-1.1	5,929	-0.02%
2024/02/05	0	0.00	8	103.00	103.00	-8	5,987	-0.13%
2024/02/01	4	101.88	0	0.00	102.00	4	6,118	0.07%
2024/01/30	2	103.00	1	103.50	102.50	1	6,239	0.02%
2024/01/29	1	104.00	2	103.25	105.00	-1	6,389	-0.02%
2024/01/26	3.3	100.27	0	0.00	100.00	3.3	6,562	0.05%
2024/01/25	5.1	106.48	4	105.63	104.50	1.1	6,586	0.02%
2024/01/24	2	108.50	0	0.00	108.00	2	6,903	0.03%
2024/01/23	1.1	106.07	6	108.42	108.50	-5	7,174	-0.07%
2024/01/22	1	105.00	6	106.17	107.50	-5	7,243	-0.07%
2024/01/19	0.1	104.50	0	0.00	104.00	0.1	7,295	0.00%
2024/01/18	15.3	105.63	0	0.00	103.50	15.3	7,382	0.21%
2024/01/17	5	108.00	7	106.14	106.00	-2	7,442	-0.03%
2024/01/16	5	109.50	5	108.00	108.00	0	7,585	0.00%
2024/01/15	0	0.00	5	111.00	110.50	-5	7,850	-0.06%
2024/01/12	5	109.50	1	107.50	109.00	4	8,142	0.05%
2024/01/11	5	107.50	10	110.00	110.50	-5	8,209	-0.06%
2024/01/10	5.2	108.49	5	107.00	107.00	0.2	8,306	0.00%
2024/01/09	5	112.00	1	111.50	109.50	4	8,314	0.05%
2024/01/08	5	114.00	0	0.00	112.50	5	8,354	0.06%
2024/01/05	5	115.50	20.9	114.22	113.50	-15.9	8,421	-0.19%
2024/01/04	1	116.00	2	116.25	115.50	-1	8,461	-0.01%
2024/01/03	23.1	115.10	17	116.32	116.50	6.1	8,482	0.07%
2024/01/02	5	113.50	5	113.50	113.50	0	8,460	0.00%
2023/12/29	2	115.50	8	115.38	114.50	-6	8,691	-0.07%
2023/12/28	6	113.50	5	113.50	113.50	1	8,702	0.01%
2023/12/27	5	112.50	10	113.00	113.00	-5	9,016	-0.06%
2023/12/26	6	110.92	5	112.50	113.00	1	9,247	0.01%
2023/12/25	5	112.00	0	0.00	110.50	5	9,439	0.05%
2023/12/20	6	113.42	0	0.00	112.50	6	9,758	0.06%
2023/12/19	1	117.00	2	115.00	113.00	-1	9,806	-0.01%
2023/12/18	3	114.83	16	114.66	115.00	-13	9,780	-0.13%
2023/12/15	13	113.69	1	112.50	112.50	12	9,822	0.12%
2023/12/14	3	113.83	6	115.58	116.00	-3	9,811	-0.03%
2023/12/13	1	111.00	0	0.00	110.50	1	9,761	0.01%
2023/12/12	1.1	111.98	1	111.00	110.50	0.1	9,916	0.00%
2023/12/11	6.1	113.25	0	0.00	112.00	6.1	10,096	0.06%
2023/12/08	5	114.50	5	113.50	113.50	0	10,142	0.00%
2023/12/07	5	114.50	5	113.50	113.50	0	10,340	0.00%
2023/12/06	3	116.17	2	115.50	114.00	1	10,430	0.01%
2023/12/04	5.3	114.08	5	114.50	114.50	0.3	10,483	0.00%
2023/12/01	1	119.50	1	120.00	118.50	0	10,443	0.00%
2023/11/30	6.1	120.59	1	120.50	120.00	5.1	10,779	0.05%
2023/11/29	10	121.85	1	121.50	120.50	9	10,900	0.08%
2023/11/28	5	120.00	7	121.21	121.50	-2	11,103	-0.02%
2023/11/27	12	118.96	16.1	120.71	117.00	-4.1	11,199	-0.04%
2023/11/24	12.4	118.68	5	117.00	117.00	7.4	11,201	0.07%
2023/11/22	6.1	124.58	5	126.50	127.00	1.1	11,826	0.01%
2023/11/21	5.1	129.49	1	129.00	128.00	4.1	11,964	0.03%
2023/11/20	0	0.00	1	132.50	128.50	-1	12,189	-0.01%
2023/11/17	2	131.00	4	130.50	131.00	-2	12,287	-0.02%
2023/11/16	4	127.50	5.6	128.02	130.00	-1.6	12,498	-0.01%
2023/11/15	4	126.25	33	124.39	125.00	-29	12,845	-0.23%
2023/11/14	4	117.50	4	121.50	119.00	0	13,125	0.00%
2023/11/10	0.1	112.50	79	112.50	114.50	-78.9	13,301	-0.59%
2023/11/09	1	118.50	1	115.50	115.00	0	13,438	0.00%
2023/11/08	7	119.93	0	0.00	118.00	7	13,486	0.05%
2023/11/07	8.5	121.38	8	123.00	119.00	0.5	13,713	0.00%
2023/11/06	25	122.38	10	123.20	122.00	15	13,793	0.11%
2023/11/03	5	119.40	6	118.08	118.50	-1	13,704	-0.01%
2023/11/02	8	113.38	9	115.00	115.50	-1	13,519	-0.01%
2023/11/01	12	107.42	12	107.88	112.00	0	13,542	0.00%
2023/10/31	3	112.98	1	115.00	108.00	2	13,477	0.01%
2023/10/30	1.4	120.39	0	0.00	120.00	1.4	13,351	0.01%
2023/10/27	10.6	118.06	3	118.00	118.00	7.6	13,380	0.06%
2023/10/26	1	122.50	0	0.00	119.00	1	13,582	0.01%
2023/10/25	1.1	123.21	2	122.50	122.50	-0.9	13,621	-0.01%
2023/10/24	0	121.50	0	0.00	125.50	0	13,821	0.00%
2023/10/23	1	112.00	6	116.17	121.50	-5	14,288	-0.03%
2023/10/20	2	115.51	0	0.00	115.50	2	14,713	0.01%
2023/10/18	1	130.00	2	130.75	129.00	-1	14,881	-0.01%
2023/10/17	1	139.47	0	0.00	134.50	1	15,160	0.01%
2023/10/16	6	139.08	2.6	137.50	136.50	3.4	15,911	0.02%
2023/10/13	5	138.50	10	143.00	143.00	-5	15,867	-0.03%
2023/10/12	7	141.57	0	0.00	141.50	7	16,101	0.04%
2023/10/11	5.1	144.43	4	140.50	139.00	1.1	16,653	0.01%
2023/10/06	1	147.50	1	144.50	144.50	0	16,853	0.00%
2023/10/05	5.1	150.15	4	146.25	145.50	1.1	16,876	0.01%
2023/10/04	8	144.25	10	145.10	146.00	-2	16,959	-0.01%
2023/10/03	9.3	147.62	6	145.50	145.00	3.3	17,004	0.02%
2023/10/02	4	152.75	9.1	152.94	153.00	-5.1	16,679	-0.03%
2023/09/28	1	144.00	0	0.00	147.00	1	16,449	0.01%
2023/09/27	1	143.50	2.8	143.93	144.00	-1.8	16,253	-0.01%
2023/09/26	1	137.00	6	139.33	139.00	-5	16,118	-0.03%
2023/09/25	1.1	136.55	2	135.50	136.50	-0.9	16,088	-0.01%
2023/09/22	7.2	130.19	5	130.20	131.00	2.2	15,978	0.01%
2023/09/21	4.2	129.23	6	128.25	128.50	-1.9	15,896	-0.01%
2023/09/20	6	132.50	16	130.66	129.00	-10	15,807	-0.06%
2023/09/19	4	136.50	4	133.75	133.00	0	15,739	0.00%
2023/09/18	6	142.50	4	140.50	139.00	2	15,633	0.01%
2023/09/15	2	144.75	3	143.50	145.50	-1	15,611	-0.01%
2023/09/14	6	142.67	8	143.38	145.00	-2	15,481	-0.01%
2023/09/13	5	135.00	7	134.14	134.00	-2	15,528	-0.01%
2023/09/12	16	137.66	13	138.62	135.00	3	15,863	0.02%
2023/09/11	0.1	142.00	4	138.50	136.50	-4	15,942	-0.02%
2023/09/08	5	145.50	1	144.00	144.00	4	16,437	0.02%
2023/09/07	2	144.75	3	146.17	147.00	-1	16,948	-0.01%
2023/09/06	9	148.11	2.2	148.40	146.00	6.9	17,258	0.04%
2023/09/05	18.1	153.90	15.1	151.02	150.00	3	17,566	0.02%
2023/09/04	3	148.33	10	147.65	151.00	-7	17,312	-0.04%
2023/09/01	3	153.49	0	0.00	147.50	3	17,363	0.02%
2023/08/31	3	153.83	3	154.33	154.00	0	17,357	0.00%
2023/08/30	2	154.75	2.1	151.81	150.00	-0.1	17,869	0.00%
2023/08/29	32	152.75	27.1	148.57	149.50	4.9	17,783	0.03%
2023/08/28	16	149.09	5	154.71	150.50	11	17,803	0.06%
2023/08/25	18.1	144.27	16.5	145.02	144.00	1.6	17,481	0.01%
2023/08/24	20	140.68	22	143.23	144.50	-2	17,672	-0.01%
2023/08/23	10.5	141.71	17	140.71	140.00	-6.5	17,865	-0.04%
2023/08/22	12.2	140.67	8.5	140.29	141.00	3.7	17,898	0.02%
2023/08/21	7.2	137.98	16	140.16	140.50	-8.9	17,845	-0.05%
2023/08/18	30	130.85	17.1	134.69	130.50	13	17,534	0.07%
2023/08/17	1	128.50	5.1	128.72	127.50	-4.1	17,196	-0.02%
2023/08/16	6	125.67	6	123.25	128.00	0	17,392	0.00%
2023/08/15	4	122.88	3	121.83	125.00	1	18,138	0.01%
2023/08/14	4	117.12	2	117.50	116.00	2	18,857	0.01%
2023/08/11	2.2	120.40	3	121.50	119.50	-0.8	19,028	0.00%
2023/08/10	1.1	122.24	4	116.00	117.00	-3	19,175	-0.02%
2023/08/09	1	123.00	1.3	121.85	122.00	-0.3	19,556	0.00%
2023/08/08	2	122.00	1	120.50	121.50	1	20,127	0.00%
2023/08/07	0.1	120.50	1	120.50	122.50	-0.9	20,435	0.00%
2023/08/04	2	120.50	3	123.33	120.50	-1	20,584	0.00%
2023/08/02	0.2	114.00	0	0.00	113.00	0.2	20,353	0.00%
2023/08/01	3	117.50	5	118.40	117.50	-2	20,262	-0.01%
2023/07/31	12	120.63	9	117.89	116.00	3	20,175	0.01%
2023/07/28	1	118.00	13	118.12	119.50	-12	19,924	-0.06%
2023/07/27	8	119.38	21.1	117.97	116.50	-13.1	19,829	-0.07%
2023/07/26	17.1	120.05	11	117.86	117.50	6.1	19,576	0.03%
2023/07/25	14.8	116.91	19	119.58	122.50	-4.2	19,010	-0.02%
2023/07/24	2.1	111.50	1	118.00	111.50	1.1	18,328	0.01%
2023/07/21	6.2	128.36	1	127.00	123.50	5.2	18,214	0.03%
2023/07/20	5.1	134.10	5	133.60	137.00	0.1	17,954	0.00%
2023/07/19	22.5	132.11	21	132.69	128.50	1.5	17,905	0.01%
2023/07/18	3.3	134.00	0.2	134.00	134.00	3.2	17,706	0.02%
2023/07/17	2.7	154.48	2	148.69	148.50	0.7	18,223	0.00%
2023/07/14	13.1	171.56	6.2	172.44	165.00	6.9	18,544	0.04%
2023/07/13	3	166.00	6.1	168.45	172.00	-3.1	18,590	-0.02%
2023/07/12	13.2	160.56	22	158.84	156.50	-8.9	19,398	-0.05%
2023/07/11	3	164.50	4.2	164.43	161.00	-1.2	20,339	-0.01%
2023/07/10	5.2	159.79	1	162.00	158.00	4.2	21,096	0.02%
2023/07/07	5	158.70	2	160.50	160.50	3	21,412	0.01%
2023/07/05	0	0.00	1	162.50	162.50	-1	22,476	0.00%
2023/07/04	4	162.13	1.1	162.91	161.50	2.9	23,288	0.01%
2023/07/03	4	164.50	8	162.63	166.00	-4	24,600	-0.02%
2023/06/30	2	153.25	1	153.50	155.00	1	25,522	0.00%
2023/06/29	2	150.50	0	0.00	150.50	2	25,716	0.01%
2023/06/28	0.1	146.75	0	0.00	147.00	0.1	26,315	0.00%
2023/06/27	0.2	150.00	3	154.83	148.00	-2.9	26,726	-0.01%
2023/06/21	17.1	153.46	1	154.50	155.50	16.1	27,303	0.06%
2023/06/20	6	155.67	0.8	156.00	153.00	5.2	27,436	0.02%
2023/06/19	6.5	164.73	7.3	166.99	164.00	-0.8	27,754	0.00%
2023/06/16	18	164.03	16	164.41	167.50	2	28,057	0.01%
2023/06/15	8	158.13	21	159.71	159.50	-13	28,047	-0.05%
2023/06/14	23	153.20	7	154.79	157.50	16	28,312	0.06%
2023/06/13	4.1	141.64	5	145.50	150.50	-0.9	28,272	0.00%
2023/06/12	2.1	135.36	5.3	136.92	137.00	-3.2	28,203	-0.01%
2023/06/09	3	136.67	4.2	134.44	131.50	-1.2	28,608	0.00%
2023/06/08	4.1	129.99	10.3	129.78	129.00	-6.2	29,018	-0.02%
2023/06/07	5.1	131.18	5.6	130.64	129.00	-0.5	29,177	0.00%
2023/06/06	12.1	130.36	9	129.89	129.00	3.1	29,364	0.01%
2023/06/05	3	133.33	7	134.07	131.00	-4	29,942	-0.01%
2023/06/02	11	125.36	3	128.00	124.50	8	30,223	0.03%
2023/06/01	9	127.06	12	126.58	124.50	-3	30,302	-0.01%
2023/05/31	6	122.42	3	122.83	124.50	3	30,885	0.01%
2023/05/30	4.5	121.26	4	121.75	119.50	0.5	31,093	0.00%
2023/05/29	4.1	118.25	11	118.91	123.50	-6.9	30,789	-0.02%
2023/05/26	6	116.75	3	114.17	112.50	3	30,672	0.01%
2023/05/25	8	115.31	17	115.18	117.00	-9	31,086	-0.03%
2023/05/24	4	113.63	4	113.38	114.00	0	31,709	0.00%
2023/05/23	7	113.79	10	114.00	113.00	-3	32,027	-0.01%
2023/05/22	21	113.88	10	113.60	113.00	11	32,176	0.03%
2023/05/19	14	117.00	6	115.08	113.00	8	32,220	0.02%
2023/05/18	9	110.89	14	111.14	116.00	-5	31,611	-0.02%
2023/05/17	0	0.00	2	102.27	105.50	-2	31,412	-0.01%
2023/05/16	5	97.08	3	97.70	96.00	2	31,474	0.01%
2023/05/15	2	97.15	7.1	98.59	96.80	-5.1	31,548	-0.02%
2023/05/12	75	92.47	92	92.97	97.30	-17	31,695	-0.05%
2023/05/11	2	93.32	8	93.90	91.80	-6	32,770	-0.02%
2023/05/10	13.4	92.74	8	91.28	91.10	5.4	33,421	0.02%
2023/05/09	2	95.00	2	97.45	97.50	0	33,907	0.00%
2023/05/08	1	97.80	5	97.22	98.30	-4	34,583	-0.01%
2023/05/05	1	94.20	0	0.00	95.50	1	34,686	0.00%
2023/05/04	0	0.00	0.2	93.65	95.90	-0.2	34,769	0.00%
2023/05/03	27	95.22	0	0.00	94.40	27	34,792	0.08%
2023/05/02	0	0.00	1	96.20	96.20	-1	34,885	0.00%
2023/04/28	0.2	93.40	1	93.60	95.70	-0.8	34,990	0.00%
2023/04/27	1	89.90	33	91.00	91.20	-32	34,933	-0.09%
2023/04/26	2.3	86.14	1	87.97	90.50	1.3	34,908	0.00%
2023/04/25	16.4	88.65	0	0.00	86.60	16.4	34,845	0.05%
2023/04/24	10.1	93.86	16	94.23	93.60	-5.9	34,750	-0.02%
2023/04/21	27.5	93.55	32	93.67	93.20	-4.6	34,433	-0.01%
2023/04/20	24.4	97.59	5	97.26	95.40	19.4	33,881	0.06%
2023/04/19	37	100.13	43	100.11	99.60	-6	33,317	-0.02%
2023/04/18	39.1	97.33	38	97.85	96.50	1.1	32,710	0.00%
2023/04/17	31	98.88	17	98.14	97.80	14	32,085	0.04%
2023/04/14	13	89.18	23	89.98	94.90	-10	31,310	-0.03%
2023/04/13	37	86.35	31	86.97	86.30	6	30,277	0.02%
2023/04/12	11	83.98	19	83.81	83.10	-8	29,217	-0.03%
2023/04/11	28	82.22	36	83.00	83.80	-8	28,757	-0.03%
2023/04/10	26	80.89	9	81.46	79.80	17	28,135	0.06%
2023/04/07	40	81.62	25	81.60	80.40	15	27,705	0.05%
2023/04/06	32	79.51	32	80.00	82.10	0	26,882	0.00%
2023/03/31	16	73.54	34	74.00	77.30	-18	25,542	-0.07%
2023/03/30	14	69.85	36	69.85	70.30	-22	24,592	-0.09%
2023/03/29	13	71.75	37	73.04	69.50	-24	24,426	-0.10%
2023/03/28	6	69.98	11	71.17	71.90	-5	23,941	-0.02%
2023/03/27	5	70.58	15	71.18	70.50	-10	23,535	-0.04%
2023/03/24	7	67.50	4	67.63	67.40	3	23,182	0.01%
2023/03/23	8	69.66	5	69.56	68.70	3	23,042	0.01%
2023/03/22	28	72.41	20	70.95	69.50	8	22,886	0.03%
2023/03/21	5	73.88	6	75.65	71.90	-1	22,562	0.00%
2023/03/20	25	69.78	29	69.83	70.80	-4	22,025	-0.02%
2023/03/17	41	69.41	29.1	69.17	68.40	11.9	21,673	0.05%
2023/03/16	37	67.86	21	68.22	69.20	16	21,158	0.08%
2023/03/15	78	69.19	12	69.06	67.70	66	20,689	0.32%
2023/03/14	42.1	67.24	97	68.06	67.70	-54.9	20,344	-0.27%
2023/03/13	94	66.81	90	66.85	66.10	4	19,734	0.02%
2023/03/10	13	66.33	14	65.44	65.90	-1	19,220	-0.01%
2023/03/09	29	67.75	11	67.53	67.70	18	19,216	0.09%
2023/03/08	29	67.27	36	68.17	68.90	-7	18,865	-0.04%
2023/03/07	38	64.77	8	65.28	65.50	30	18,053	0.17%
2023/03/06	0	0.00	40.2	64.01	64.10	-40.2	17,102	-0.23%
2023/03/03	59	60.19	38	59.08	58.30	21	16,899	0.12%
2023/03/02	46	54.78	18	55.57	58.40	28	15,970	0.18%
2023/03/01	10	53.65	10	53.20	53.10	0	15,417	0.00%
2023/02/24	44	54.95	50	54.38	54.00	-6	15,359	-0.04%
2023/02/23	49	54.43	38	54.95	54.80	11	15,036	0.07%
2023/02/22	58	51.28	62	51.76	54.00	-4	14,483	-0.03%
2023/02/21	39	50.11	42	50.36	51.00	-3	13,741	-0.02%
2023/02/20	54	49.50	17	49.93	49.30	37	13,259	0.28%
2023/02/17	13	48.37	175	48.79	50.10	-162	12,888	-1.26%	大賣/鉅額交易
2023/02/16	5	47.71	7.5	47.97	48.15	-2.5	12,512	-0.02%
2023/02/15	13	48.66	13	48.39	47.75	0	12,293	0.00%
2023/02/14	6	47.93	4	48.59	47.30	2	11,582	0.02%
2023/02/13	46	48.12	32	48.35	48.40	14	11,330	0.12%
2023/02/10	62	49.11	68	49.02	48.40	-6	11,009	-0.05%
2023/02/09	23	48.28	19.3	48.95	49.75	3.7	10,439	0.04%
2023/02/08	34	44.39	62	44.86	46.90	-28	8,819	-0.32%
2023/02/07	50.5	42.06	16.5	42.61	42.65	34	7,804	0.44%
2023/02/06	176	40.48	60	40.86	40.80	116	7,095	1.63%	大買/鉅額交易
2023/02/03	1	38.30	1	38.75	38.30	0	6,418	0.00%
2023/02/02	0	0.00	1	38.55	38.90	-1	6,328	-0.02%
2023/02/01	13	38.20	1	38.10	38.30	12	6,248	0.19%
2023/01/31	2	38.35	2	38.85	38.20	0	6,247	0.00%
2023/01/17	0	0.00	1	36.10	36.10	-1	6,102	-0.02%
2023/01/16	0	0.00	1	35.70	35.95	-1	6,138	-0.02%
2023/01/11	6	37.18	12	37.61	37.00	-6	6,298	-0.10%
2023/01/10	0	0.00	3	37.23	37.00	-3	6,316	-0.05%
2023/01/06	0	0.00	3	36.72	36.50	-3	6,346	-0.05%
2023/01/05	6	37.59	22	37.30	36.80	-16	6,428	-0.25%
2023/01/04	26	37.51	13	38.23	37.20	13	6,404	0.20%
2022/12/29	2	34.35	0	0.00	34.35	2	6,101	0.03%
2022/12/28	3	35.00	0	0.00	34.85	3	6,388	0.05%
2022/12/20	1	37.00	0	0.00	35.95	1	7,258	0.01%
2022/12/19	0	0.00	4	38.60	37.85	-4	7,271	-0.06%
2022/12/16	4	37.75	0	0.00	37.70	4	7,299	0.05%
2022/12/15	0	0.00	3	38.80	39.05	-3	7,307	-0.04%
2022/12/13	3	37.80	1	38.45	37.35	2	7,287	0.03%
2022/12/09	1	37.95	1	38.30	37.50	0	7,353	0.00%
2022/12/08	0	0.00	9	38.34	38.15	-9	7,377	-0.12%
2022/12/07	3	38.62	38	37.60	37.55	-35	7,407	-0.47%
2022/12/06	1	38.75	0	0.00	38.65	1	7,375	0.01%
2022/12/05	2	41.20	1	40.25	40.20	1	7,342	0.01%
2022/12/02	3.5	40.42	19	40.57	40.95	-15.5	7,591	-0.20%
2022/12/01	1	38.60	1	39.15	39.50	0	7,563	0.00%
2022/11/30	10	36.80	120	37.08	36.85	-110	7,380	-1.49%	大賣/鉅額交易
2022/11/29	2	36.65	2	36.75	36.60	0	7,451	0.00%
2022/11/28	3	36.73	4	36.63	36.60	-1	7,637	-0.01%
2022/11/25	9	36.16	0	0.00	35.70	9	7,629	0.12%
2022/11/24	0	0.00	13	35.74	35.65	-13	7,779	-0.17%
2022/11/18	5	34.40	0	0.00	34.15	5	7,641	0.07%
2022/11/17	3	35.63	10	35.50	35.35	-7	7,543	-0.09%
2022/11/16	10	34.85	2	34.63	34.80	8	7,365	0.11%
2022/11/15	10	34.25	17	33.93	34.15	-7	7,253	-0.10%
2022/11/14	1	34.40	2	34.00	34.35	-1	7,253	-0.01%
2022/11/11	23	34.48	25	33.99	33.55	-2	7,266	-0.03%
2022/11/10	10	34.18	10	34.15	33.95	0	7,239	0.00%
2022/11/09	20	34.04	20	34.29	34.10	0	7,268	0.00%
2022/11/08	67	34.74	11	34.34	33.65	56	7,260	0.77%
2022/11/07	47	33.79	12	33.84	33.60	35	7,317	0.48%
2022/11/04	46	32.84	0	0.00	33.30	46	7,292	0.63%
2022/11/02	1	33.25	1	31.60	32.75	0	7,384	0.00%
2022/10/21	5	30.00	5	30.15	29.70	0	7,971	0.00%
2022/10/19	0	0.00	5	32.28	31.85	-5	8,166	-0.06%
2022/10/18	1	32.10	0	0.00	31.60	1	8,300	0.01%
2022/10/14	0	0.00	1	31.70	32.00	-1	8,924	-0.01%
2022/10/13	0	0.00	7	31.70	30.25	-7	9,011	-0.08%
2022/10/11	5	33.12	7	33.15	33.05	-2	9,227	-0.02%
2022/10/07	0	0.00	2	35.03	34.50	-2	9,578	-0.02%
2022/10/06	0	0.00	1	35.60	35.15	-1	9,750	-0.01%
2022/10/05	5	36.36	3	35.63	35.35	2	9,887	0.02%
2022/10/04	5	34.41	5	34.77	35.05	0	9,856	0.00%
2022/10/03	1	32.40	2	32.03	31.90	-1	9,803	-0.01%
2022/09/30	2	30.80	1	31.60	32.20	1	10,021	0.01%
2022/09/29	7	31.59	7	31.74	31.75	0	10,302	0.00%
2022/09/28	4	32.75	3	32.95	31.05	1	10,718	0.01%
2022/09/27	38	33.22	16	32.87	32.95	22	10,654	0.21%
2022/09/26	7	37.64	0	0.00	36.15	7	10,540	0.07%
2022/09/23	0	0.00	9	38.93	38.40	-9	10,992	-0.08%
2022/09/22	2	38.00	3	38.70	39.45	-1	11,358	-0.01%
2022/09/21	0	0.00	5	38.58	38.15	-5	11,963	-0.04%
2022/09/20	1	38.65	2	38.28	38.35	-1	12,925	-0.01%
2022/09/19	6.1	39.23	11	38.29	38.20	-4.9	14,001	-0.03%
2022/09/16	4.1	40.54	2	40.10	40.00	2.1	14,207	0.01%
2022/09/15	2	41.28	2	40.83	40.85	0	14,811	0.00%
2022/09/14	2	40.50	3	40.45	41.50	-1	15,635	-0.01%
2022/09/13	3.1	41.41	1	41.35	40.95	2.1	16,354	0.01%
2022/09/12	9	41.95	8	41.86	41.70	1	16,692	0.01%
2022/09/08	26	42.34	106	41.49	40.90	-80	17,089	-0.47%	大賣/
2022/09/07	12	40.45	25	40.58	41.85	-13	18,150	-0.07%
2022/09/06	22	40.33	26	40.29	39.45	-4	18,739	-0.02%
2022/09/05	19	39.60	17	39.78	39.55	2	18,994	0.01%
2022/09/02	21	40.10	14	40.54	40.85	7	19,085	0.04%
2022/09/01	18	39.96	27	40.01	39.30	-9	19,358	-0.05%
2022/08/31	28	39.80	18	39.90	40.15	10	19,392	0.05%
2022/08/30	5	38.60	1	38.60	38.75	4	19,310	0.02%
2022/08/26	0	0.00	2	39.35	38.45	-2	19,825	-0.01%
2022/08/24	1	38.50	0	0.00	37.95	1	20,977	0.00%
2022/08/22	0	0.00	1	38.05	38.00	-1	24,041	0.00%
2022/08/19	1	38.40	1	38.50	38.50	0	24,824	0.00%
2022/08/18	1	38.95	1	38.50	38.90	0	25,135	0.00%
2022/08/17	7	37.81	6	37.77	37.80	1	25,181	0.00%
2022/08/15	5	38.25	7	38.21	38.35	-2	25,256	-0.01%
2022/08/12	11	38.70	9	38.64	38.55	2	25,469	0.01%
2022/08/11	14	40.96	11	40.69	40.70	3	25,508	0.01%
2022/08/10	13	40.97	32	40.90	40.80	-19	25,922	-0.07%
2022/08/09	8	40.54	8	40.73	40.60	0	26,002	0.00%
2022/08/08	34	40.35	20.3	40.35	40.65	13.7	26,063	0.05%
2022/08/05	12	39.15	3	39.33	39.70	9	26,004	0.03%
2022/08/04	7	37.54	1	37.05	37.65	6	26,130	0.02%
2022/08/03	1	37.65	0	0.00	37.55	1	26,522	0.00%
2022/08/02	1.3	38.84	26	38.91	38.55	-24.7	26,859	-0.09%
2022/08/01	43	41.19	6	40.45	40.15	37	27,198	0.14%
2022/07/29	11	41.26	40	41.43	41.25	-29	27,731	-0.10%
2022/07/28	6	41.87	10	41.55	40.95	-4	28,063	-0.01%
2022/07/27	7	41.11	7	41.24	41.75	0	27,977	0.00%
2022/07/26	19	41.93	21	41.30	40.90	-2	27,955	-0.01%
2022/07/25	8	41.27	11	41.35	41.90	-3	27,958	-0.01%
2022/07/22	36	41.15	20	41.49	41.40	16	27,932	0.06%
2022/07/21	14	39.28	15	39.39	39.45	-1	27,477	0.00%
2022/07/20	5	39.18	8	39.90	39.25	-3	27,555	-0.01%
2022/07/19	5	39.79	2	39.70	39.25	3	27,686	0.01%
2022/07/18	6	39.76	12	40.22	39.75	-6	27,795	-0.02%
2022/07/15	9	39.97	5	40.14	39.65	4	27,873	0.01%
2022/07/14	1	38.35	2	38.48	38.50	-1	27,613	0.00%
2022/07/13	24	37.89	29	37.29	37.00	-5	27,698	-0.02%
2022/07/12	16	36.88	5	36.25	35.75	11	27,713	0.04%
2022/07/11	59	39.09	57	39.20	38.90	2	28,319	0.01%
2022/07/08	20	38.78	25	39.24	38.25	-5	28,886	-0.02%
2022/07/07	17	38.41	20	38.72	38.45	-3	28,772	-0.01%
2022/07/06	36	41.87	28	39.70	38.30	8	28,622	0.03%
2022/07/05	27	42.51	23	42.88	42.65	4	28,410	0.01%
2022/07/04	18	42.47	13	41.83	41.55	5	28,630	0.02%
2022/07/01	45	45.29	47	44.35	41.55	-2	28,876	-0.01%
2022/06/30	26	43.92	26	44.44	44.45	0	28,385	0.00%
2022/06/29	58	44.17	68	44.60	45.15	-10	28,180	-0.04%
2022/06/28	67	45.99	44	44.42	43.80	23	27,813	0.08%
2022/06/27	109	45.75	125	46.10	47.50	-16	27,523	-0.06%	大買/大賣/
2022/06/24	75	43.11	76	42.89	43.20	-1	27,001	0.00%
2022/06/23	55	42.66	56	42.89	42.50	-1	26,927	0.00%
2022/06/22	54	44.50	45	43.93	42.50	9	26,708	0.03%
2022/06/21	67	43.23	81	43.46	45.15	-14	26,427	-0.05%
2022/06/20	22	42.55	22	42.79	41.90	0	26,433	0.00%
2022/06/17	33	41.29	36	41.93	42.75	-3	26,534	-0.01%
2022/06/16	39	44.17	25	45.49	41.95	14	26,242	0.05%
2022/06/15	26	45.23	27	45.39	43.35	-1	24,960	0.00%
2022/06/14	6	42.88	5	43.58	44.55	1	24,373	0.00%
2022/06/13	29	43.20	17	43.34	43.80	12	24,070	0.05%
2022/06/10	4	43.81	16	44.00	44.30	-12	23,935	-0.05%
2022/06/09	2	42.43	2	42.40	42.30	0	23,759	0.00%
2022/06/08	4	42.41	4	42.14	42.25	0	23,866	0.00%
2022/06/07	10	42.51	7	42.38	42.25	3	23,873	0.01%
2022/06/06	53	42.38	3	42.13	42.00	50	23,704	0.21%
2022/06/02	17	45.50	16	45.64	45.10	1	23,288	0.00%
2022/06/01	14	46.08	26	46.10	45.20	-12	22,856	-0.05%
2022/05/31	113	45.19	112	45.24	45.90	1	22,073	0.00%	大買/大賣/
2022/05/30	47	42.20	80	42.97	44.65	-33	20,252	-0.16%
2022/05/27	26	40.53	88	40.49	40.60	-62	18,975	-0.33%
2022/05/26	19	38.72	12	39.53	38.10	7	18,231	0.04%
2022/05/25	3	37.93	5	38.14	38.30	-2	17,899	-0.01%
2022/05/24	1	38.10	3	38.15	37.20	-2	17,869	-0.01%
2022/05/23	13	38.38	6	38.86	37.95	7	17,836	0.04%
2022/05/20	84	38.87	74	39.02	38.30	10	17,752	0.06%
2022/05/19	31	38.68	24.3	39.01	39.60	6.7	17,467	0.04%
2022/05/18	18	38.39	40	38.69	39.60	-22	17,232	-0.13%
2022/05/17	8	36.51	11	36.95	37.10	-3	16,775	-0.02%
2022/05/16	4.1	35.77	7	35.88	35.80	-2.9	16,634	-0.02%
2022/05/13	13	34.62	12	34.51	34.50	1	16,518	0.01%
2022/05/12	22	36.03	25	34.81	34.25	-3	16,453	-0.02%
2022/05/11	57.2	37.28	40	36.34	35.95	17.2	16,235	0.11%
2022/05/10	40	38.43	32	38.99	39.90	8	15,837	0.05%
2022/05/09	90	41.03	51	39.88	39.30	39	15,569	0.25%
2022/05/06	41	40.73	43	41.23	42.55	-2	15,181	-0.01%
2022/05/05	32	39.66	22	40.15	40.95	10	14,577	0.07%
2022/05/04	12	37.45	5	37.20	37.25	7	14,222	0.05%
2022/05/03	10	36.35	2	36.95	37.15	8	14,229	0.06%
2022/04/29	83	36.29	1	36.25	36.40	82	14,281	0.57%
2022/04/27	1	34.85	1	35.70	35.35	0	14,299	0.00%
2022/04/26	36	37.36	49	35.86	35.85	-13	14,545	-0.09%
2022/04/25	52	37.65	155	37.44	36.80	-103	14,769	-0.70%	大賣/鉅額交易
2022/04/22	40	41.10	36	41.50	40.65	4	14,575	0.03%
2022/04/21	44	41.68	48	40.90	41.05	-4	14,492	-0.03%
2022/04/20	46	41.15	41	40.94	40.40	5	14,438	0.03%
2022/04/19	1	42.25	1	40.25	40.65	0	14,389	0.00%
2022/04/18	28	41.13	27	40.12	39.55	1	14,253	0.01%
2022/04/15	73	41.73	73	41.80	41.75	0	14,234	0.00%
2022/04/14	23	40.74	33.3	41.10	42.15	-10.3	13,650	-0.08%
2022/04/13	16	38.49	14	38.49	38.35	2	13,432	0.01%
2022/04/12	15	37.77	21	37.94	38.45	-6	13,766	-0.04%
2022/04/11	10	38.70	7	37.91	37.90	3	14,511	0.02%
2022/04/08	7	38.19	11	38.64	39.95	-4	14,942	-0.03%
2022/04/07	15	38.40	1	39.10	36.90	14	15,518	0.09%
2022/04/06	2	38.40	6	38.07	38.55	-4	15,678	-0.03%
2022/04/01	4.3	38.64	13	38.56	38.25	-8.7	15,851	-0.05%
2022/03/31	13	39.23	3.2	39.65	39.00	9.8	15,778	0.06%
2022/03/30	18	40.17	7	40.55	39.00	11	15,747	0.07%
2022/03/29	30.4	40.31	21	39.42	39.90	9.4	15,448	0.06%
2022/03/28	15.4	39.22	8	39.40	39.60	7.4	15,071	0.05%
2022/03/25	13.2	39.92	6.2	38.55	38.70	7	14,870	0.05%
2022/03/24	9.5	38.87	11	40.22	40.30	-1.5	14,532	-0.01%
2022/03/23	22.2	37.93	4	38.19	38.80	18.2	13,985	0.13%
2022/03/22	10.3	36.93	3	36.87	37.35	7.3	13,265	0.06%
2022/03/21	4	35.00	1	34.95	34.85	3	12,854	0.02%
2022/03/18	0	0.00	1	35.00	34.95	-1	12,771	-0.01%
2022/03/17	5	34.40	35	33.87	34.00	-30	12,717	-0.24%
2022/03/16	0	0.00	0.1	31.50	31.55	-0.1	12,589	0.00%
2022/03/14	20	32.90	0	0.00	31.70	20	13,172	0.15%
2022/03/11	0.1	30.75	0	0.00	31.65	0.1	13,993	0.00%
2022/03/10	11	30.66	0	0.00	31.55	11	13,943	0.08%
2022/03/08	1.2	28.23	2	27.80	27.50	-0.8	15,242	-0.01%
2022/03/07	0	0.00	22	28.08	28.30	-22	15,400	-0.14%
2022/03/03	1	30.15	0	0.00	29.80	1	15,470	0.01%
2022/03/02	3	29.30	0	0.00	29.70	3	15,505	0.02%
2022/02/25	1	29.50	1	29.35	29.35	0	15,666	0.00%
2022/02/24	2	28.88	1	28.90	29.20	1	15,612	0.01%
2022/02/23	0	0.00	1	30.70	30.70	-1	15,499	-0.01%
2022/02/22	1	30.95	0	0.00	30.35	1	15,441	0.01%
2022/02/18	10	31.75	0	0.00	32.15	10	15,360	0.07%
2022/02/17	0	0.00	1.5	32.23	32.25	-1.5	15,310	-0.01%
2022/02/15	10	32.20	0	0.00	31.55	10	15,152	0.07%
2022/02/14	1	32.85	25	33.22	32.20	-24	15,094	-0.16%
2022/02/10	0	0.00	1	34.10	34.10	-1	14,967	-0.01%
2022/02/09	25	34.69	1	34.55	34.50	24	14,877	0.16%
2022/02/08	2	33.05	2	33.25	32.95	0	14,716	0.00%
2022/02/07	1	32.25	1.4	31.90	32.60	-0.4	14,665	0.00%
2022/01/26	6.1	31.76	0	0.00	31.20	6.1	14,601	0.04%
2022/01/25	16.3	32.42	29	32.12	31.50	-12.7	14,535	-0.09%
2022/01/24	4	32.68	8	31.70	32.60	-4	14,428	-0.03%
2022/01/21	14	35.42	3	35.25	33.30	11	14,272	0.08%
2022/01/20	6	35.01	11	34.92	35.25	-5	14,083	-0.04%
2022/01/19	29	36.28	18	35.90	36.00	11	13,930	0.08%
2022/01/18	23	34.12	6	35.48	35.55	17	13,612	0.12%
2022/01/17	51	33.02	0	0.00	33.65	51	13,392	0.38%
2022/01/14	3	32.63	16	32.27	32.75	-13	13,637	-0.10%
2022/01/13	18	34.73	3	34.20	34.05	15	13,601	0.11%
2022/01/12	0	0.00	1	32.70	32.70	-1	13,317	-0.01%
2022/01/11	3	32.87	5.7	32.62	32.50	-2.7	13,222	-0.02%
2022/01/10	3	34.15	4.3	33.63	33.50	-1.3	13,053	-0.01%
2022/01/07	4.2	33.70	7	33.27	33.00	-2.8	12,846	-0.02%
2022/01/06	25	35.79	9	35.88	35.00	16	12,537	0.13%
2022/01/05	12	37.18	20	36.03	35.35	-8	11,982	-0.07%
2022/01/04	9	38.67	14	38.58	37.10	-5	11,500	-0.04%
2022/01/03	17	37.65	3	37.63	36.50	14	10,552	0.13%
2021/12/30	20.3	36.94	46.5	37.17	38.80	-26.2	9,811	-0.27%
2021/12/29	5.1	34.17	15	35.05	35.30	-9.9	8,802	-0.11%
2021/12/28	31	33.33	0	0.00	35.10	31	8,188	0.38%
2021/12/27	2.5	32.18	1	31.95	31.95	1.5	7,912	0.02%
2021/12/24	3	33.53	1	34.65	33.00	2	7,765	0.03%
2021/12/23	7.1	36.17	2.5	34.94	34.50	4.6	7,472	0.06%
2021/12/22	2	34.48	2	35.18	36.10	0	7,053	0.00%
2021/12/20	0.5	32.16	3.3	32.63	33.25	-2.8	6,751	-0.04%
2021/12/17	0	0.00	0.6	32.10	31.45	-0.6	6,639	-0.01%
2021/12/16	2	32.20	6	32.17	32.30	-4	6,551	-0.06%
2021/12/15	2.5	31.04	0	0.00	31.35	2.5	6,432	0.04%
2021/12/14	1	32.50	1	31.05	31.05	0	6,298	0.00%
2021/12/13	7.2	33.55	6	35.15	34.45	1.2	6,118	0.02%
2021/12/10	2	30.42	11	30.55	32.45	-9	5,893	-0.15%
2021/12/09	4.1	29.27	51	29.98	29.50	-46.9	5,702	-0.82%
2021/12/08	6	29.43	4.6	29.22	29.70	1.4	5,502	0.03%
2021/12/07	20	29.82	28	30.01	29.40	-8	4,931	-0.16%
2021/12/06	1	26.60	16	28.05	28.05	-15	3,739	-0.40%
2021/12/03	171	25.63	137	25.57	25.50	34	3,550	0.96%	大買/大賣/
2021/12/02	63.3	24.98	16	25.14	25.15	47.3	3,060	1.55%
2021/12/01	2	23.50	2	23.65	23.90	0	1,989	0.00%
2021/11/26	2	20.85	0	0.00	20.40	2	1,654	0.12%
2021/11/25	0	0.00	5	21.00	20.85	-5	1,596	-0.31%
2021/11/24	0	0.00	5	20.35	20.45	-5	1,433	-0.35%
2021/11/17	0	0.00	5	18.95	19.00	-5	1,294	-0.39%
2021/11/09	0	0.00	5	19.20	19.25	-5	1,276	-0.39%
2021/11/08	0.2	19.00	0	0.00	18.95	0.2	1,277	0.02%
2021/11/05	0	0.00	4	18.60	18.70	-4	1,281	-0.31%
2021/11/04	14	19.50	0	0.00	19.20	14	1,272	1.10%
2021/10/28	2	20.00	2	19.45	19.25	0	1,230	0.00%
2021/10/26	0.2	20.10	0	0.00	20.75	0.2	1,163	0.02%
2021/10/25	4	20.48	4	20.25	20.25	0	1,064	0.00%
2021/10/22	10	19.47	10	19.81	20.50	0	872	0.00%
2021/10/19	0	0.00	2	17.45	17.45	-2	456	-0.44%
2021/09/27	2	17.20	0	0.00	17.10	2	714	0.28%
2021/09/17	0	0.00	1	17.80	17.75	-1	751	-0.13%
2021/09/10	0	0.00	1	17.30	17.30	-1	903	-0.11%
2021/08/18	0	0.00	1	17.20	17.25	-1	936	-0.11%
2021/08/16	0	0.00	1	16.75	17.10	-1	943	-0.11%
2021/08/06	2	19.80	0	0.00	19.70	2	954	0.21%
2021/08/05	5	19.30	0	0.00	19.15	5	949	0.53%
2021/07/27	1	20.05	2	19.80	19.65	-1	1,082	-0.09%
2021/07/22	0	0.00	1	19.70	19.50	-1	1,147	-0.09%
2021/07/21	0	0.00	2	19.33	19.30	-2	1,167	-0.17%
2021/07/19	1	20.45	1	20.25	20.25	0	1,231	0.00%
2021/07/16	2	20.10	3	20.05	20.05	-1	1,298	-0.08%
2021/07/13	0	0.00	5	19.94	19.60	-5	1,363	-0.37%
2021/07/12	4	19.75	1	19.80	19.75	3	1,386	0.22%
2021/07/06	2	19.65	0	0.00	19.15	2	1,707	0.12%
2021/07/05	0	0.00	1	19.80	19.95	-1	1,739	-0.06%
2021/07/02	1	19.30	0	0.00	19.50	1	1,763	0.06%
2021/06/30	0	0.00	0.5	18.95	18.95	-0.5	1,938	-0.02%
2021/06/29	1	18.85	0	0.00	18.85	1	2,046	0.05%
2021/06/28	1	18.90	0	0.00	19.10	1	2,466	0.04%
2021/06/25	0	0.00	1	19.30	19.20	-1	2,504	-0.04%
2021/06/24	4	19.63	3	19.50	19.40	1	2,559	0.04%
2021/06/23	7	19.04	9	19.62	20.05	-2	2,870	-0.07%
2021/06/22	1	18.15	0	0.00	18.25	1	3,063	0.03%
2021/06/17	0	0.00	10	18.45	18.60	-10	3,170	-0.32%
2021/06/16	2	18.43	4	18.25	18.30	-2	3,196	-0.06%
2021/06/07	1	18.90	0	0.00	18.65	1	3,443	0.03%
2021/06/01	0	0.00	5	18.90	18.85	-5	3,473	-0.14%
2021/05/25	1	18.40	0	0.00	18.20	1	3,716	0.03%
2021/05/17	15	15.70	0	0.00	15.50	15	3,958	0.38%
2021/05/06	1	19.45	0	0.00	19.55	1	4,213	0.02%
2021/05/04	1	19.75	5	19.70	19.45	-4	4,752	-0.08%
2021/05/03	0	0.00	5	21.07	21.00	-5	4,732	-0.11%
2021/04/27	1	21.70	0	0.00	21.75	1	4,935	0.02%
2021/04/23	0	0.00	1	22.25	22.25	-1	5,010	-0.02%
2021/04/22	2	23.10	1	22.85	22.85	1	5,296	0.02%
2021/04/21	1	23.35	1	23.35	23.35	0	5,418	0.00%
2021/04/20	1	23.45	0	0.00	23.30	1	5,433	0.02%
2021/04/16	0	0.00	3	23.54	23.45	-3	5,720	-0.05%
2021/04/15	5	23.80	0	0.00	23.95	5	5,763	0.09%
2021/04/14	3	23.53	5	24.40	24.40	-2	5,961	-0.03%
2021/04/13	0	0.00	2	23.95	23.50	-2	5,943	-0.03%
2021/04/12	0	0.00	1	23.75	23.60	-1	5,877	-0.02%
2021/04/09	0	0.00	2	23.30	23.05	-2	6,034	-0.03%
2021/04/08	1	23.30	0	0.00	23.35	1	6,030	0.02%
2021/04/07	2	23.30	5	23.25	23.30	-3	6,027	-0.05%
2021/04/06	1	23.85	0	0.00	23.80	1	6,018	0.02%
2021/04/01	1	23.60	3	23.92	23.90	-2	6,199	-0.03%
2021/03/31	18	23.83	4	23.96	23.70	14	6,329	0.22%
2021/03/26	15	23.40	10	22.95	22.95	5	5,838	0.09%
2021/03/25	3	22.85	0	0.00	23.25	3	5,494	0.05%
2021/03/23	0	0.00	2	21.60	21.35	-2	5,163	-0.04%
2021/03/19	0	0.00	2	21.65	21.65	-2	5,164	-0.04%
2021/03/18	1	21.65	0	0.00	21.45	1	5,165	0.02%
2021/03/16	1	21.45	1	21.65	21.45	0	5,219	0.00%
2021/03/03	2	20.85	0	0.00	20.70	2	5,368	0.04%
2021/02/25	2	21.70	10	21.67	21.45	-8	5,306	-0.15%
2021/02/18	0	0.00	10	21.65	21.70	-10	5,018	-0.20%
2021/02/05	9	21.25	0	0.00	21.00	9	4,953	0.18%
2021/02/04	1	20.40	0	0.00	20.45	1	4,867	0.02%
2021/02/03	1	20.30	0	0.00	20.10	1	4,851	0.02%
2021/02/02	0	0.00	1	20.60	20.40	-1	4,835	-0.02%
2021/02/01	1	20.30	0	0.00	20.10	1	4,803	0.02%
2021/01/29	0	0.00	3	21.35	20.80	-3	4,760	-0.06%
2021/01/28	0	0.00	55	21.66	21.75	-55	4,680	-1.18%
2021/01/27	0	0.00	10	22.10	22.65	-10	4,578	-0.22%
2021/01/26	56	21.56	17	21.41	21.35	39	4,279	0.91%
2021/01/25	5	20.55	0	0.00	20.35	5	3,997	0.13%
2021/01/22	11	20.86	0	0.00	20.80	11	3,969	0.28%
2021/01/21	0	0.00	2	19.40	19.35	-2	3,815	-0.05%
2021/01/19	2	21.28	1	21.25	21.05	1	3,680	0.03%
2021/01/18	11	21.10	2	21.25	21.40	9	3,609	0.25%
2021/01/15	4	22.15	3	21.65	21.65	1	3,525	0.03%
2021/01/14	2	21.43	85	20.89	21.05	-83	3,190	-2.60%
2021/01/13	0	0.00	6	20.30	20.25	-6	2,981	-0.20%
2021/01/12	32	20.34	35	20.30	20.60	-3	2,935	-0.10%
2021/01/11	25	20.88	12	21.61	21.30	13	2,847	0.46%
2021/01/08	12	20.32	10	20.00	20.20	2	2,576	0.08%
2021/01/07	47	20.80	0	0.00	20.85	47	2,493	1.89%
2021/01/06	0	0.00	5	19.80	19.35	-5	2,232	-0.22%
2021/01/04	0	0.00	7	19.81	20.15	-7	2,099	-0.33%
2020/12/31	4	18.99	1	19.00	19.05	3	1,867	0.16%
2020/12/30	1	19.30	1	19.15	19.10	0	1,823	0.00%
2020/12/29	7	19.91	0	0.00	19.25	7	1,806	0.39%
2020/12/28	34	19.18	6	19.50	20.15	28	1,720	1.63%
2020/12/25	1	18.90	46	18.64	18.90	-45	1,421	-3.17%
2020/12/24	1	17.20	0	0.00	17.20	1	1,179	0.08%
2020/12/23	1	16.85	0	0.00	16.90	1	1,168	0.09%
2020/12/15	13	17.33	0	0.00	17.20	13	1,176	1.10%
2020/12/11	1	17.90	0	0.00	17.20	1	1,184	0.08%
2020/12/10	1	18.15	0	0.00	17.90	1	1,151	0.09%
2020/12/09	7	18.46	0	0.00	18.50	7	1,107	0.63%
2020/12/08	2	18.20	1	18.00	18.80	1	1,076	0.09%
2020/12/03	1	17.25	1	17.25	17.60	0	866	0.00%
2020/11/24	1	16.60	0	0.00	16.40	1	1,097	0.09%
2020/11/17	0	0.00	1	16.45	16.25	-1	1,464	-0.07%
2020/11/16	0	0.00	1	16.25	16.45	-1	1,514	-0.07%
2020/10/27	1	15.95	0	0.00	15.95	1	1,984	0.05%
2020/10/26	1	16.25	0	0.00	16.00	1	1,986	0.05%
2020/09/21	0	0.00	1	17.00	16.95	-1	2,958	-0.03%
2020/09/16	5	16.80	0	0.00	16.75	5	2,902	0.17%
2020/09/10	2	16.70	0	0.00	16.55	2	2,826	0.07%
2020/09/07	0	0.00	2	17.50	16.80	-2	2,782	-0.07%
2020/09/01	0	0.00	1	17.15	17.00	-1	2,581	-0.04%
2020/08/26	1	16.95	1	16.90	16.65	0	2,502	0.00%
2020/08/25	1	17.30	1	17.15	16.95	0	2,487	0.00%
2020/08/24	1	16.80	2	16.90	16.75	-1	2,469	-0.04%
2020/08/21	2	16.30	0	0.00	16.50	2	2,366	0.08%
2020/08/19	0	0.00	1	16.20	16.25	-1	2,268	-0.04%
2020/08/17	1	15.90	0	0.00	16.00	1	2,077	0.05%
2020/08/04	0	0.00	1	14.80	14.70	-1	1,746	-0.06%
2020/07/30	1	14.10	0	0.00	14.15	1	1,737	0.06%
2020/07/23	0	0.00	10	14.90	14.95	-10	1,689	-0.59%
2020/07/17	0	0.00	12	14.63	14.60	-12	1,590	-0.75%
2020/07/15	5	16.70	0	0.00	16.40	5	1,458	0.34%
2020/07/14	10	15.82	0	0.00	16.25	10	1,268	0.79%
2020/05/28	0	0.00	4	11.85	12.00	-4	499	-0.80%
2020/05/26	2	10.65	0	0.00	11.20	2	426	0.47%
2020/05/21	2	10.45	0	0.00	10.40	2	484	0.41%
2020/03/12	0	0.00	10	9.96	9.95	-10	284	-3.51%
2020/03/05	2	11.45	2	11.45	11.50	0	271	0.00%
2020/03/02	0	11.25	0	0.00	11.30	0	270	0.00%
2019/09/26	0	0.00	1	13.65	13.50	-1	656	-0.15%
2019/09/05	0	0.00	1	12.30	12.80	-1	475	-0.21%
2019/08/28	1	12.30	0	0.00	12.20	1	435	0.23%
2019/08/02	0	0.00	1	12.90	12.80	-1	468	-0.21%
2019/08/01	0	0.00	7	13.21	13.05	-7	479	-1.46%
2019/07/31	2	12.90	0	0.00	13.25	2	486	0.41%
2019/07/30	3	13.15	0	0.00	12.95	3	475	0.63%
2019/07/29	3	13.57	0	0.00	13.30	3	475	0.63%
2019/07/17	3	12.95	5	13.15	13.40	-2	516	-0.39%
2019/07/16	2	13.25	0	0.00	13.15	2	497	0.40%
2019/07/12	0	0.00	2	12.13	12.10	-2	481	-0.42%
2019/07/08	4	12.00	2	11.95	11.90	2	502	0.40%
2019/07/05	0	0.00	3	12.10	12.20	-3	511	-0.59%
2019/07/01	3	11.90	0	0.00	11.95	3	624	0.48%
2019/06/10	0	0.00	5	11.80	11.75	-5	905	-0.55%
2019/04/16	0	0.00	3	15.35	15.30	-3	1,141	-0.26%
2019/04/08	0	0.00	2	15.20	15.10	-2	1,110	-0.18%
2019/04/03	6	15.20	0	0.00	15.20	6	1,103	0.54%
2019/04/02	2	15.00	0	0.00	14.95	2	1,100	0.18%
2019/03/19	2	18.15	50	18.20	18.15	-48	975	-4.92%
2019/03/18	0	0.00	1	18.25	18.15	-1	952	-0.10%
2019/03/11	51	18.00	1	18.10	18.00	50	1,002	4.99%
2019/03/08	1	17.80	1	17.85	18.10	0	974	0.00%
2019/03/06	1	17.60	0	0.00	17.45	1	918	0.11%
2019/02/14	0	0.00	0	17.20	17.30	0	1,371	0.00%
2018/12/17	0	0.00	2	17.80	18.15	-2	1,200	-0.17%
2018/12/13	2	17.40	0	0.00	17.40	2	1,182	0.17%
2018/12/12	0	0.00	2	17.65	17.85	-2	1,179	-0.17%
2018/12/10	1	17.25	0	0.00	17.30	1	1,163	0.09%
2018/12/07	1	17.45	0	0.00	17.50	1	1,163	0.09%
2018/11/22	0	0.00	2	19.00	19.15	-2	954	-0.21%
2018/11/19	10	17.40	10	17.95	18.00	0	701	0.00%
2018/10/25	0	0.00	1	14.75	14.60	-1	1,117	-0.09%
2018/09/26	0	0.00	3	17.40	17.40	-3	1,390	-0.22%
2018/09/10	0	0.00	1	17.30	16.80	-1	1,536	-0.07%
2018/09/07	0	0.00	2	18.15	17.80	-2	1,518	-0.13%
2018/09/06	0	0.00	1	18.70	18.45	-1	1,506	-0.07%
2018/08/29	0	0.00	2	17.88	17.80	-2	1,409	-0.14%
2018/08/24	2	17.25	0	0.00	17.20	2	1,546	0.13%
2018/08/22	4	17.55	0	0.00	17.60	4	1,562	0.26%
2018/08/20	0	0.00	1	17.45	17.40	-1	1,580	-0.06%
2018/08/17	2	17.90	0	0.00	17.85	2	1,574	0.13%
2018/08/08	0	0.00	1	19.95	19.90	-1	1,440	-0.07%
2018/08/07	0	0.00	1	19.75	19.60	-1	1,366	-0.07%
2018/08/06	4	20.38	8	19.61	19.95	-4	1,334	-0.30%
2018/08/02	5	18.90	63	18.65	18.35	-58	1,092	-5.31%
2018/07/30	0	0.00	9	18.05	18.00	-9	1,035	-0.87%
2018/07/27	9	18.49	3	18.55	18.40	6	1,023	0.59%
2018/07/26	2	18.00	9	18.19	18.30	-7	969	-0.72%
2018/07/25	0	0.00	1	17.75	17.85	-1	946	-0.11%
2018/07/24	10	17.62	0	0.00	17.65	10	939	1.06%
2018/07/23	6	17.69	0	0.00	17.65	6	933	0.64%
2018/07/20	1	18.55	1	18.35	17.90	0	927	0.00%
2018/07/19	27	18.20	1	18.05	18.05	26	1,019	2.55%
2018/07/18	37	18.38	5	18.40	18.30	32	958	3.34%
2018/07/16	0	0.00	1	17.25	17.20	-1	909	-0.11%
2018/07/12	0	0.00	1	17.20	17.20	-1	910	-0.11%
2018/07/11	13	17.78	5	17.15	17.05	8	909	0.88%
2018/06/25	0	0.00	2	17.65	17.85	-2	946	-0.21%
2018/06/21	2	18.30	0	0.00	18.30	2	923	0.22%
2018/05/21	0	0.00	1	17.35	17.55	-1	1,037	-0.10%
2018/03/15	0	0.00	3	20.20	20.15	-3	2,862	-0.10%
2018/03/05	0	0.00	5	19.70	19.55	-5	2,897	-0.17%
2018/02/26	0	0.00	2	21.30	21.10	-2	2,839	-0.07%
2018/02/22	0	0.00	1	19.85	20.45	-1	2,908	-0.03%
2018/02/21	0	0.00	5	20.06	20.10	-5	2,868	-0.17%
2018/02/12	0	0.00	7	19.45	19.20	-7	2,847	-0.25%
2018/02/08	3	19.45	0	0.00	19.60	3	2,823	0.11%
2018/02/07	11	20.64	17	20.59	19.35	-6	2,792	-0.21%
2018/02/06	4	19.94	10	20.08	19.80	-6	2,691	-0.22%
2018/02/05	0	0.00	2	18.90	19.15	-2	2,502	-0.08%
2018/02/02	1	19.45	0	0.00	19.30	1	2,497	0.04%
2018/01/26	1	19.70	0	0.00	19.60	1	2,543	0.04%
2018/01/25	2	19.85	0	0.00	19.70	2	2,540	0.08%
2018/01/03	5	20.90	0	0.00	21.00	5	2,364	0.21%