華孚 (6235)-元大-六合券商分點個股進出

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
92.2
漲跌
▲0.8
漲幅
+0.88%
成交量
3,928張
產業
上市電腦週邊類股
361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-六合券商分點個股進出

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-六合券商分點個股進出
元大-六合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
2024/06/21	3.1	91.91	32	92.34	92.20	-28.9	3,092	-0.93%
2024/06/20	0	0.00	42.1	90.56	91.40	-42.1	3,068	-1.37%
2024/06/18	6.3	87.83	0	0.00	87.60	6.3	3,166	0.20%
2024/06/17	6	88.42	16	88.59	88.40	-10	3,206	-0.31%
2024/06/14	1	88.10	17	85.69	86.60	-16	3,228	-0.50%
2024/06/13	5.1	84.20	5	85.60	84.40	0.1	3,289	0.00%
2024/06/11	5	84.00	1	85.20	83.70	4	3,328	0.12%
2024/06/07	1	87.00	0	0.00	86.50	1	3,369	0.03%
2024/06/06	2	84.10	0	0.00	84.10	2	3,433	0.06%
2024/06/05	0	84.70	0	0.00	84.70	0	3,540	0.00%
2024/06/04	4	86.43	1	85.30	85.20	3	3,664	0.08%
2024/06/03	0	0.00	1	87.30	86.70	-1	3,767	-0.03%
2024/05/31	1	86.20	0	0.00	87.10	1	4,008	0.02%
2024/05/30	10	88.15	0	0.00	87.00	10	4,109	0.24%
2024/05/29	11	90.33	6	91.20	89.20	5	4,120	0.12%
2024/05/28	5	90.60	2	90.45	90.70	3	4,251	0.07%
2024/05/27	1	91.60	14	90.83	91.00	-13	4,262	-0.30%
2024/05/24	11	89.31	57	89.09	91.30	-46	4,227	-1.09%
2024/05/23	10	85.05	0	0.00	84.10	10	4,138	0.24%
2024/05/22	1	85.90	7	86.79	86.10	-6	4,147	-0.14%
2024/05/21	1	85.10	0	0.00	85.10	1	4,167	0.02%
2024/05/20	1	84.30	1	84.10	84.10	0	4,176	0.00%
2024/05/17	2.1	86.17	0	0.00	85.10	2.1	4,281	0.05%
2024/05/16	6.3	86.22	0.1	86.20	86.60	6.2	4,292	0.15%
2024/05/15	18	87.43	15	88.17	87.10	3	4,333	0.07%
2024/05/14	15.1	87.40	0	0.00	87.30	15.1	4,360	0.35%
2024/05/13	10.1	88.90	11	89.17	89.10	-0.9	4,367	-0.02%
2024/05/10	26	88.68	1	84.50	85.00	25	4,296	0.58%
2024/05/09	10	91.90	20	92.85	91.80	-10	4,187	-0.24%
2024/05/08	20	91.63	6	92.13	91.60	14	4,186	0.33%
2024/05/07	50.1	92.14	5	92.60	92.30	45.1	4,216	1.07%
2024/05/06	46	93.53	11	95.30	92.80	35	4,296	0.81%
2024/05/03	91	93.82	72	96.78	93.30	19	4,407	0.43%
2024/05/02	71	91.83	10	92.20	92.30	61	4,312	1.42%
2024/04/30	65	93.68	30.5	94.53	95.00	34.5	4,264	0.81%
2024/04/25	2	86.20	1	85.80	85.30	1	4,035	0.02%
2024/04/24	7.5	87.62	6	86.83	87.50	1.5	4,049	0.04%
2024/04/23	15	85.25	18	84.81	83.90	-3	4,008	-0.07%
2024/04/22	2.1	83.33	3	84.53	81.70	-0.9	3,982	-0.02%
2024/04/19	2	87.45	1	85.20	85.50	1	3,963	0.03%
2024/04/18	16	90.09	0	0.00	90.50	16	3,912	0.41%
2024/04/17	3	89.00	3	88.70	88.70	0	3,914	0.00%
2024/04/16	6.2	88.53	8	91.50	87.40	-1.8	3,914	-0.05%
2024/04/15	0	97.50	3.6	97.00	95.00	-3.6	3,861	-0.09%
2024/04/12	3.1	99.15	2	99.20	99.10	1.1	3,818	0.03%
2024/04/11	3	100.00	5	100.14	100.00	-2	3,827	-0.05%
2024/04/09	0.1	103.00	0	0.00	102.00	0.1	4,022	0.00%
2024/04/08	2	104.50	1.5	104.50	104.00	0.5	4,015	0.01%
2024/04/03	7	106.07	0	0.00	106.00	7	4,101	0.17%
2024/03/29	2	102.50	0	0.00	102.50	2	4,083	0.05%
2024/03/28	0	0.00	2	104.00	103.00	-2	4,100	-0.05%
2024/03/27	1	104.00	1	104.00	103.50	0	4,113	0.00%
2024/03/26	6.2	105.04	3.4	105.62	102.50	2.8	4,130	0.07%
2024/03/25	1.1	110.41	0	0.00	108.50	1.1	4,098	0.03%
2024/03/22	2.1	110.74	3	110.33	110.50	-1	4,208	-0.02%
2024/03/21	11.2	116.15	5	115.60	114.00	6.2	4,218	0.15%
2024/03/20	3.4	114.99	3.4	115.00	115.00	-0.1	4,208	0.00%
2024/03/19	3.1	113.52	5	113.80	113.50	-2	4,289	-0.05%
2024/03/18	0	0.00	3.2	114.81	115.00	-3.2	4,285	-0.07%
2024/03/14	2	112.00	0	0.00	111.00	2	4,253	0.05%
2024/03/13	2	112.50	1.5	111.33	110.00	0.5	4,260	0.01%
2024/03/12	0	0.00	2	113.50	112.50	-2	4,250	-0.05%
2024/03/11	2	113.75	3	112.83	114.00	-1	4,239	-0.02%
2024/03/08	2	112.25	3.1	112.77	110.00	-1.1	4,216	-0.03%
2024/03/07	7.2	111.53	1.1	111.52	112.00	6.2	4,263	0.14%
2024/03/06	10.6	113.36	16	113.09	112.50	-5.4	4,229	-0.13%
2024/03/05	5.6	109.68	6	108.58	111.00	-0.5	4,041	-0.01%
2024/03/04	1	104.50	15	105.20	104.50	-14	4,036	-0.35%
2024/03/01	13.1	106.69	2	107.00	105.00	11.1	4,170	0.27%
2024/02/29	3.1	102.98	3	103.00	103.00	0.1	4,361	0.00%
2024/02/27	1	107.50	0	0.00	103.50	1	4,753	0.02%
2024/02/23	2	107.00	1	105.50	105.00	1	4,995	0.02%
2024/02/22	1	106.00	1	108.50	107.50	0	5,093	0.00%
2024/02/21	2	107.00	1	107.50	107.50	1	5,200	0.02%
2024/02/20	6	109.42	0	0.00	107.00	6	5,357	0.11%
2024/02/19	1.3	107.50	2	107.00	107.50	-0.7	5,513	-0.01%
2024/02/16	5	107.30	2	108.25	108.00	3	5,842	0.05%
2024/02/15	8.2	104.30	0	0.00	105.00	8.2	5,929	0.14%
2024/02/02	1	102.50	0.5	103.50	102.00	0.5	6,063	0.01%
2024/01/31	0	0.00	1	102.00	101.50	-1	6,159	-0.02%
2024/01/30	4.5	104.28	3	102.17	102.50	1.5	6,239	0.02%
2024/01/29	0	104.50	1	104.50	105.00	-1	6,389	-0.02%
2024/01/26	8.1	100.62	6.3	98.27	100.00	1.8	6,562	0.03%
2024/01/25	1	107.00	1	104.50	104.50	0	6,586	0.00%
2024/01/23	1	108.00	0	0.00	108.50	1	7,174	0.01%
2024/01/22	0	105.00	0	0.00	107.50	0	7,243	0.00%
2024/01/19	3	104.83	1	104.50	104.00	2	7,295	0.03%
2024/01/18	2	105.00	2	106.25	103.50	0	7,382	0.00%
2024/01/17	2	106.00	0	0.00	106.00	2	7,442	0.03%
2024/01/16	0	109.00	2	108.00	108.00	-2	7,585	-0.03%
2024/01/15	0	0.00	0.3	111.50	110.50	-0.3	7,850	0.00%
2024/01/12	0.1	108.00	0	0.00	109.00	0.1	8,142	0.00%
2024/01/11	1	108.00	0	0.00	110.50	1	8,209	0.01%
2024/01/10	1	105.50	0	0.00	107.00	1	8,306	0.01%
2024/01/09	2	112.25	2.3	109.33	109.50	-0.3	8,314	0.00%
2024/01/08	2	113.00	0	0.00	112.50	2	8,354	0.02%
2024/01/05	0.1	114.50	0	0.00	113.50	0.1	8,421	0.00%
2024/01/04	4.1	116.38	1	116.00	115.50	3.1	8,461	0.04%
2024/01/03	7.1	115.87	6	115.25	116.50	1.1	8,482	0.01%
2024/01/02	3	113.50	0	0.00	113.50	3	8,460	0.04%
2023/12/29	3	116.00	3	115.67	114.50	0	8,691	0.00%
2023/12/28	1	114.00	1	115.50	113.50	0	8,702	0.00%
2023/12/27	0	0.00	3	112.83	113.00	-3	9,016	-0.03%
2023/12/26	0.1	111.00	4	111.00	113.00	-4	9,247	-0.04%
2023/12/25	2	110.50	0	0.00	110.50	2	9,439	0.02%
2023/12/21	0	0.00	1	111.00	112.50	-1	9,660	-0.01%
2023/12/20	0	0.00	1	112.50	112.50	-1	9,758	-0.01%
2023/12/19	2	115.75	1	116.50	113.00	1	9,806	0.01%
2023/12/15	2	115.00	1	114.00	112.50	1	9,822	0.01%
2023/12/14	0	0.00	1	113.50	116.00	-1	9,811	-0.01%
2023/12/13	3	111.50	1	112.00	110.50	2	9,761	0.02%
2023/12/12	5	111.60	0.3	111.00	110.50	4.8	9,916	0.05%
2023/12/11	1	112.50	0	0.00	112.00	1	10,096	0.01%
2023/12/08	1	115.00	0	0.00	113.50	1	10,142	0.01%
2023/12/07	1	114.50	0	0.00	113.50	1	10,340	0.01%
2023/12/06	1	114.00	1	117.00	114.00	0	10,430	0.00%
2023/12/05	3	114.50	0	0.00	115.50	3	10,436	0.03%
2023/12/04	3	117.00	4	116.38	114.50	-1	10,483	-0.01%
2023/12/01	3	119.17	1	119.50	118.50	2	10,443	0.02%
2023/11/30	3	120.67	3	120.83	120.00	0	10,779	0.00%
2023/11/29	7	122.57	3	122.33	120.50	4	10,900	0.04%
2023/11/28	0	0.00	1	121.50	121.50	-1	11,103	-0.01%
2023/11/27	9	122.11	5	118.80	117.00	4	11,199	0.04%
2023/11/24	7.4	117.59	124.3	119.97	117.00	-116.9	11,201	-1.04%	大賣/鉅額交易
2023/11/22	11	126.36	3	126.00	127.00	8	11,826	0.07%
2023/11/21	2	129.75	1.2	130.17	128.00	0.8	11,964	0.01%
2023/11/20	3	130.00	2.1	133.26	128.50	0.9	12,189	0.01%
2023/11/17	20.1	131.49	1	131.00	131.00	19.1	12,287	0.16%
2023/11/16	2.1	126.58	10.1	127.70	130.00	-8	12,498	-0.06%
2023/11/15	8.1	125.57	32	124.44	125.00	-23.9	12,845	-0.19%
2023/11/14	5.1	119.97	6	120.75	119.00	-0.9	13,125	-0.01%
2023/11/13	0	0.00	5	115.00	118.00	-5	13,197	-0.04%
2023/11/10	8	115.00	7	112.50	114.50	1	13,301	0.01%
2023/11/09	2.1	116.71	1	116.00	115.00	1.1	13,438	0.01%
2023/11/08	1	120.00	0	0.00	118.00	1	13,486	0.01%
2023/11/07	1	122.00	2	120.50	119.00	-1	13,713	-0.01%
2023/11/06	3	122.33	2	122.00	122.00	1	13,793	0.01%
2023/11/03	6	117.25	10	118.65	118.50	-4	13,704	-0.03%
2023/11/02	3.1	113.34	3	114.50	115.50	0.1	13,519	0.00%
2023/11/01	4	108.88	13	107.54	112.00	-9	13,542	-0.07%
2023/10/31	16.2	109.86	1	110.00	108.00	15.2	13,477	0.11%
2023/10/30	0	0.00	3	121.67	120.00	-3	13,351	-0.02%
2023/10/27	0.2	118.00	3.1	118.34	118.00	-2.9	13,380	-0.02%
2023/10/26	4	121.75	0	0.00	119.00	4	13,582	0.03%
2023/10/25	0	0.00	1	123.50	122.50	-1	13,621	-0.01%
2023/10/24	8.2	120.75	13	122.46	125.50	-4.9	13,821	-0.04%
2023/10/23	10.2	117.93	16	117.47	121.50	-5.9	14,288	-0.04%
2023/10/20	27	116.52	1.1	116.41	115.50	25.9	14,713	0.18%
2023/10/18	3	131.33	2	130.00	129.00	1	14,881	0.01%
2023/10/17	1	135.50	1	135.00	134.50	0	15,160	0.00%
2023/10/16	2	138.50	1	137.00	136.50	1	15,911	0.01%
2023/10/12	6	141.75	6	143.25	141.50	0	16,101	0.00%
2023/10/11	1	140.50	0	0.00	139.00	1	16,653	0.01%
2023/10/06	12	145.88	6	148.17	144.50	6	16,853	0.04%
2023/10/05	47	147.12	1	145.50	145.50	46	16,876	0.27%
2023/10/04	5	144.80	6	143.58	146.00	-1	16,959	-0.01%
2023/10/03	9.1	147.49	4.3	147.05	145.00	4.8	17,004	0.03%
2023/10/02	2.1	153.49	8.1	153.31	153.00	-6	16,679	-0.04%
2023/09/28	2	144.25	3	146.33	147.00	-1	16,449	-0.01%
2023/09/27	11	143.86	12	144.38	144.00	-1	16,253	-0.01%
2023/09/25	3	133.70	4	135.88	136.50	-1	16,088	-0.01%
2023/09/22	1	128.50	1	130.50	131.00	0	15,978	0.00%
2023/09/21	10	128.75	5	130.20	128.50	5	15,896	0.03%
2023/09/20	1	132.50	3	131.67	129.00	-2	15,807	-0.01%
2023/09/19	2	140.25	4	136.25	133.00	-2	15,739	-0.01%
2023/09/18	2	140.75	0	0.00	139.00	2	15,633	0.01%
2023/09/15	1.2	144.25	5	145.40	145.50	-3.8	15,611	-0.02%
2023/09/14	1	137.00	0	0.00	145.00	1	15,481	0.01%
2023/09/13	3	134.17	3	134.50	134.00	0	15,528	0.00%
2023/09/12	36	138.01	3	136.33	135.00	33	15,863	0.21%
2023/09/11	2	137.50	12.1	140.26	136.50	-10.1	15,942	-0.06%
2023/09/08	1.2	145.83	2	145.50	144.00	-0.8	16,437	0.00%
2023/09/07	4	145.75	4.2	146.11	147.00	-0.2	16,948	0.00%
2023/09/06	7.2	148.86	6.7	148.87	146.00	0.5	17,258	0.00%
2023/09/05	24	153.41	16	151.22	150.00	8	17,566	0.05%
2023/09/04	3	148.17	3	149.17	151.00	0	17,312	0.00%
2023/09/01	4.2	152.60	7.1	148.94	147.50	-3	17,363	-0.02%
2023/08/31	4.4	154.97	3	155.17	154.00	1.4	17,357	0.01%
2023/08/30	8.1	153.96	6.1	152.82	150.00	2	17,869	0.01%
2023/08/29	11.6	151.30	7.1	149.14	149.50	4.5	17,783	0.03%
2023/08/28	23	152.78	23	151.48	150.50	0	17,803	0.00%
2023/08/25	7.3	144.31	12	144.13	144.00	-4.8	17,481	-0.03%
2023/08/24	11	139.59	12.3	140.82	144.50	-1.3	17,672	-0.01%
2023/08/23	11	142.05	13	141.23	140.00	-2	17,865	-0.01%
2023/08/22	10.9	139.64	16	140.47	141.00	-5.2	17,898	-0.03%
2023/08/21	8.1	139.33	18.2	139.60	140.50	-10.1	17,845	-0.06%
2023/08/18	14.1	133.30	29	136.62	130.50	-15	17,534	-0.09%
2023/08/17	19	127.82	6	127.92	127.50	13	17,196	0.08%
2023/08/16	8	124.94	9	125.67	128.00	-1	17,392	-0.01%
2023/08/15	3.1	121.86	12.1	123.20	125.00	-9.1	18,138	-0.05%
2023/08/14	1	118.00	9	117.78	116.00	-8	18,857	-0.04%
2023/08/11	3	120.33	4.4	121.90	119.50	-1.4	19,028	-0.01%
2023/08/10	4.1	118.94	4	114.38	117.00	0.1	19,175	0.00%
2023/08/09	2	122.00	5	123.00	122.00	-3	19,556	-0.02%
2023/08/08	3.1	121.34	2	121.50	121.50	1.1	20,127	0.01%
2023/08/07	107	122.10	3	122.17	122.50	104	20,435	0.51%	大買/鉅額交易
2023/08/04	7.2	121.55	11	121.82	120.50	-3.8	20,584	-0.02%
2023/08/02	7	113.22	32	112.44	113.00	-25	20,353	-0.12%
2023/08/01	2	118.25	14	119.00	117.50	-12	20,262	-0.06%
2023/07/31	20	121.35	10	122.55	116.00	10	20,175	0.05%
2023/07/28	2	118.50	2	119.00	119.50	0	19,924	0.00%
2023/07/27	14.1	118.18	7	118.36	116.50	7.1	19,829	0.04%
2023/07/26	32	119.61	27	118.46	117.50	5	19,576	0.03%
2023/07/25	18	116.83	23	118.20	122.50	-5	19,010	-0.03%
2023/07/24	6.1	111.50	3.4	114.00	111.50	2.7	18,328	0.01%
2023/07/21	48.6	127.52	21	132.05	123.50	27.6	18,214	0.15%
2023/07/20	12.3	133.84	14	134.86	137.00	-1.7	17,954	-0.01%
2023/07/19	36	131.36	14	131.71	128.50	22	17,905	0.12%
2023/07/18	3	134.00	150	134.00	134.00	-147	17,706	-0.83%	大賣/鉅額交易
2023/07/17	12	156.20	3	152.83	148.50	9	18,223	0.05%
2023/07/14	30	173.80	19	172.00	165.00	11	18,544	0.06%
2023/07/13	3	165.33	8	166.56	172.00	-5	18,590	-0.03%
2023/07/12	5	158.30	1	157.00	156.50	4	19,398	0.02%
2023/07/11	22.1	168.28	24	169.06	161.00	-2	20,339	-0.01%
2023/07/10	5	156.80	3	155.83	158.00	2	21,096	0.01%
2023/07/06	7	160.29	0	0.00	160.50	7	22,054	0.03%
2023/07/05	1	163.00	0	0.00	162.50	1	22,476	0.00%
2023/07/04	0	0.00	1	162.00	161.50	-1	23,288	0.00%
2023/07/03	1	160.50	0	0.00	166.00	1	24,600	0.00%
2023/06/30	1	152.50	0	0.00	155.00	1	25,522	0.00%
2023/06/28	6	145.75	6	149.00	147.00	0	26,315	0.00%
2023/06/27	11	148.55	5	153.00	148.00	6	26,726	0.02%
2023/06/26	0	0.00	1	154.50	154.50	-1	27,113	0.00%
2023/06/21	5	155.50	7	153.29	155.50	-2	27,303	-0.01%
2023/06/20	2	155.00	4.1	155.69	153.00	-2.1	27,436	-0.01%
2023/06/19	10	165.05	11	163.50	164.00	-1	27,754	0.00%
2023/06/16	16	163.35	11	164.36	167.50	5	28,057	0.02%
2023/06/15	13	159.12	16	159.03	159.50	-3	28,047	-0.01%
2023/06/14	22.1	153.50	20	153.65	157.50	2.1	28,312	0.01%
2023/06/13	20	143.10	26.2	145.01	150.50	-6.2	28,272	-0.02%
2023/06/12	26.1	135.33	17	136.18	137.00	9.1	28,203	0.03%
2023/06/09	9	137.22	10	133.55	131.50	-1	28,608	0.00%
2023/06/08	3.1	129.49	2	130.25	129.00	1.1	29,018	0.00%
2023/06/07	4.1	130.35	8	131.63	129.00	-3.9	29,177	-0.01%
2023/06/06	16	132.09	23	130.46	129.00	-7	29,364	-0.02%
2023/06/05	37	132.30	21.1	132.92	131.00	15.9	29,942	0.05%
2023/06/02	5	126.70	12	128.42	124.50	-7	30,223	-0.02%
2023/06/01	39	127.26	32	126.14	124.50	7	30,302	0.02%
2023/05/31	14	123.11	13	122.46	124.50	1	30,885	0.00%
2023/05/30	16	121.63	14	122.14	119.50	2	31,093	0.01%
2023/05/29	1	122.00	8	120.38	123.50	-7	30,789	-0.02%
2023/05/26	3	116.00	2	112.50	112.50	1	30,672	0.00%
2023/05/25	4	114.88	6	115.83	117.00	-2	31,086	-0.01%
2023/05/24	3	113.00	4	114.75	114.00	-1	31,709	0.00%
2023/05/23	9	114.00	5	114.60	113.00	4	32,027	0.01%
2023/05/22	11	113.32	19	114.95	113.00	-8	32,176	-0.02%
2023/05/19	25.1	114.84	16	113.75	113.00	9.1	32,220	0.03%
2023/05/18	17	110.74	19.2	112.19	116.00	-2.2	31,611	-0.01%
2023/05/17	3	103.00	11	103.55	105.50	-8	31,412	-0.03%
2023/05/16	16	97.49	16	97.59	96.00	0	31,474	0.00%
2023/05/15	13	97.93	18	99.06	96.80	-5	31,548	-0.02%
2023/05/12	6	92.88	7.1	93.28	97.30	-1.1	31,695	0.00%
2023/05/11	19	94.14	19.1	93.50	91.80	-0.1	32,770	0.00%
2023/05/10	6	91.10	5.2	91.60	91.10	0.8	33,421	0.00%
2023/05/09	1	96.00	1	95.80	97.50	0	33,907	0.00%
2023/05/08	0.1	98.40	0	0.00	98.30	0.1	34,583	0.00%
2023/05/04	2	93.10	0	0.00	95.90	2	34,769	0.01%
2023/05/03	0	0.00	1	95.50	94.40	-1	34,792	0.00%
2023/05/02	1	95.80	2	95.75	96.20	-1	34,885	0.00%
2023/04/28	0.2	93.20	5	94.30	95.70	-4.8	34,990	-0.01%
2023/04/26	0.1	89.80	6	88.13	90.50	-5.9	34,908	-0.02%
2023/04/25	11	88.95	0.1	88.80	86.60	10.9	34,845	0.03%
2023/04/24	8	94.46	6	94.00	93.60	2	34,750	0.01%
2023/04/21	9	93.94	12.1	94.30	93.20	-3.1	34,433	-0.01%
2023/04/20	5	98.12	3	98.30	95.40	2	33,881	0.01%
2023/04/19	15.2	99.78	22	100.06	99.60	-6.9	33,317	-0.02%
2023/04/18	18.1	97.49	3	96.33	96.50	15.1	32,710	0.05%
2023/04/17	16.1	97.72	15	98.60	97.80	1.1	32,085	0.00%
2023/04/14	29	89.49	38	92.09	94.90	-9	31,310	-0.03%
2023/04/13	23	88.03	25	86.61	86.30	-2	30,277	-0.01%
2023/04/12	24	83.85	23	84.33	83.10	1	29,217	0.00%
2023/04/11	20	82.78	43	82.38	83.80	-23	28,757	-0.08%
2023/04/10	30	80.62	7	80.56	79.80	23	28,135	0.08%
2023/04/07	14	81.31	11	80.61	80.40	3	27,705	0.01%
2023/04/06	20	80.14	18	80.74	82.10	2	26,882	0.01%
2023/03/31	19	72.54	35	74.57	77.30	-16	25,542	-0.06%
2023/03/30	9	70.09	14	70.01	70.30	-5	24,592	-0.02%
2023/03/29	25	71.42	17.2	70.41	69.50	7.8	24,426	0.03%
2023/03/28	71.2	71.05	20	70.07	71.90	51.2	23,941	0.21%
2023/03/27	57	71.85	16	71.24	70.50	41	23,535	0.17%
2023/03/24	17	68.02	9	67.79	67.40	8	23,182	0.03%
2023/03/23	16	69.48	19	69.29	68.70	-3	23,042	-0.01%
2023/03/22	17	72.57	67.2	70.84	69.50	-50.2	22,886	-0.22%
2023/03/21	41	74.76	43	74.73	71.90	-2	22,562	-0.01%
2023/03/20	19.2	69.73	13.5	70.06	70.80	5.7	22,025	0.03%
2023/03/17	32	69.16	30	69.22	68.40	2	21,673	0.01%
2023/03/16	19	68.06	17	68.72	69.20	2	21,158	0.01%
2023/03/15	21	68.75	20	68.10	67.70	1	20,689	0.00%
2023/03/14	74	67.42	36	67.86	67.70	38	20,344	0.19%
2023/03/13	27	67.17	27.2	67.02	66.10	-0.2	19,734	0.00%
2023/03/10	13	66.78	11	66.25	65.90	2	19,220	0.01%
2023/03/09	32	68.50	30	67.44	67.70	2	19,216	0.01%
2023/03/08	29	67.86	40	67.35	68.90	-11	18,865	-0.06%
2023/03/07	33.2	64.93	22	65.30	65.50	11.2	18,053	0.06%
2023/03/06	58	61.28	13	62.78	64.10	45	17,102	0.26%
2023/03/03	46.5	59.71	30.2	58.43	58.30	16.3	16,899	0.10%
2023/03/02	10	55.34	19	55.99	58.40	-9	15,970	-0.06%
2023/03/01	8	53.88	14	53.79	53.10	-6	15,417	-0.04%
2023/02/24	23	54.56	28	54.39	54.00	-5	15,359	-0.03%
2023/02/23	29.2	54.32	11	54.79	54.80	18.2	15,036	0.12%
2023/02/22	24	51.28	31.5	52.23	54.00	-7.5	14,483	-0.05%
2023/02/21	13	50.27	18	50.54	51.00	-5	13,741	-0.04%
2023/02/20	15	49.69	20	50.11	49.30	-5	13,259	-0.04%
2023/02/17	8	48.56	8	48.36	50.10	0	12,888	0.00%
2023/02/16	22	47.48	18	47.78	48.15	4	12,512	0.03%
2023/02/15	22	48.73	20	48.95	47.75	2	12,293	0.02%
2023/02/14	14	47.94	29.2	48.35	47.30	-15.2	11,582	-0.13%
2023/02/13	12	47.94	11	48.51	48.40	1	11,330	0.01%
2023/02/10	15.5	49.06	28.5	48.89	48.40	-13	11,009	-0.12%
2023/02/09	47.2	48.24	45.5	48.69	49.75	1.7	10,439	0.02%
2023/02/08	14	44.97	29.9	45.18	46.90	-15.9	8,819	-0.18%
2023/02/07	37	42.16	41.1	42.24	42.65	-4.1	7,804	-0.05%
2023/02/06	50	40.48	75	40.41	40.80	-25	7,095	-0.35%
2023/02/03	6	38.73	3.3	39.32	38.30	2.7	6,418	0.04%
2023/02/02	8.3	38.48	12	38.71	38.90	-3.7	6,328	-0.06%
2023/02/01	2	38.53	2	38.05	38.30	0	6,248	0.00%
2023/01/31	5	38.51	0	0.00	38.20	5	6,247	0.08%
2023/01/30	32	38.02	26	37.89	38.40	6	6,184	0.10%
2023/01/11	0.1	37.50	0	0.00	37.00	0.1	6,298	0.00%
2023/01/10	1	37.05	14	37.28	37.00	-13	6,316	-0.21%
2023/01/09	1	37.25	0	0.00	36.60	1	6,314	0.02%
2023/01/06	12	36.80	12	36.65	36.50	0	6,346	0.00%
2023/01/05	17	37.30	17	37.40	36.80	0	6,428	0.00%
2023/01/04	29	37.93	20	37.87	37.20	9	6,404	0.14%
2023/01/03	1	36.70	3	36.53	36.65	-2	6,100	-0.03%
2022/12/30	0	0.00	2	35.05	34.90	-2	6,067	-0.03%
2022/12/29	11.8	34.41	11	34.11	34.35	0.8	6,101	0.01%
2022/12/26	0	0.00	1	36.10	36.05	-1	6,619	-0.02%
2022/12/22	18	35.95	15	36.27	35.90	3	6,758	0.04%
2022/12/20	6	38.00	1	37.00	35.95	5	7,258	0.07%
2022/12/16	1	38.15	1	37.85	37.70	0	7,299	0.00%
2022/12/14	0	0.00	1	37.90	38.00	-1	7,283	-0.01%
2022/12/13	1	38.55	1	37.35	37.35	0	7,287	0.00%
2022/12/09	1	38.20	5.1	37.99	37.50	-4.1	7,353	-0.06%
2022/12/08	1.1	38.21	3	38.33	38.15	-1.9	7,377	-0.03%
2022/12/07	5	39.15	1.2	38.06	37.55	3.9	7,407	0.05%
2022/12/06	4	40.03	3	39.18	38.65	1	7,375	0.01%
2022/12/05	1	41.15	6	40.68	40.20	-5	7,342	-0.07%
2022/12/02	5	40.43	5.5	40.73	40.95	-0.5	7,591	-0.01%
2022/12/01	2	39.65	10	39.90	39.50	-8	7,563	-0.11%
2022/11/30	1	36.80	2	37.00	36.85	-1	7,380	-0.01%
2022/11/29	14	36.73	13	36.61	36.60	1	7,451	0.01%
2022/11/28	4	35.53	6	36.33	36.60	-2	7,637	-0.03%
2022/11/24	0	0.00	1	35.60	35.65	-1	7,779	-0.01%
2022/11/22	5	35.85	0	0.00	35.10	5	7,763	0.06%
2022/11/21	0	0.00	1	34.60	34.85	-1	7,717	-0.01%
2022/11/18	6	34.65	6	34.20	34.15	0	7,641	0.00%
2022/11/17	0	0.00	2	35.55	35.35	-2	7,543	-0.03%
2022/11/16	3	34.45	6	34.70	34.80	-3	7,365	-0.04%
2022/11/15	1	34.45	33	34.16	34.15	-32	7,253	-0.44%
2022/11/14	2	34.38	11	34.21	34.35	-9	7,253	-0.12%
2022/11/11	3	33.87	180	33.86	33.55	-177	7,266	-2.44%	大賣/鉅額交易
2022/11/10	11	34.25	1	34.30	33.95	10	7,239	0.14%
2022/11/09	35	34.27	20	34.25	34.10	15	7,268	0.21%
2022/11/08	33	34.64	26	34.74	33.65	7	7,260	0.10%
2022/11/07	12	33.48	71.1	33.38	33.60	-59.1	7,317	-0.81%
2022/11/04	178.1	33.29	177.1	32.42	33.30	0.9	7,292	0.01%	大買/大賣/
2022/11/03	20	32.83	15	32.85	32.70	5	7,316	0.07%
2022/11/02	415.1	32.74	3	32.75	32.75	412.1	7,384	5.58%	大買/鉅額交易
2022/11/01	67	31.67	88	31.48	31.65	-21	7,449	-0.28%
2022/10/31	4	31.33	147	31.12	31.00	-143	7,544	-1.90%	大賣/鉅額交易
2022/10/28	93	30.51	21	30.67	30.20	72	7,563	0.95%
2022/10/27	81	30.65	28	30.65	31.10	53	7,635	0.69%
2022/10/26	35	29.62	91	29.88	29.70	-56	7,717	-0.73%
2022/10/25	35	30.22	26	30.06	30.05	9	7,777	0.12%
2022/10/24	4	30.50	82	30.24	30.05	-78	7,821	-1.00%
2022/10/20	1	30.90	5	30.90	30.90	-4	8,008	-0.05%
2022/10/19	66	32.06	1	32.70	31.85	65	8,166	0.80%
2022/10/18	1	31.85	65	31.11	31.60	-64	8,300	-0.77%
2022/10/17	0	0.00	10	30.22	31.60	-10	8,864	-0.11%
2022/10/14	10	32.35	2	31.93	32.00	8	8,924	0.09%
2022/10/13	1	33.10	0	0.00	30.25	1	9,011	0.01%
2022/10/12	1	33.25	0	0.00	33.20	1	9,011	0.01%
2022/10/11	1	33.30	2	33.15	33.05	-1	9,227	-0.01%
2022/10/07	2	35.40	1	34.90	34.50	1	9,578	0.01%
2022/10/06	0	0.00	1	35.70	35.15	-1	9,750	-0.01%
2022/10/05	27	35.86	9	35.51	35.35	18	9,887	0.18%
2022/10/04	5	34.30	8.1	34.59	35.05	-3.1	9,856	-0.03%
2022/10/03	0.1	32.25	0	0.00	31.90	0.1	9,803	0.00%
2022/09/30	0	31.90	1	32.00	32.20	-1	10,021	-0.01%
2022/09/29	1	31.95	2	32.08	31.75	-1	10,302	-0.01%
2022/09/28	8	32.85	4	32.18	31.05	4	10,718	0.04%
2022/09/27	104	32.88	7.2	34.34	32.95	96.8	10,654	0.91%	大買/
2022/09/26	2	35.80	96.2	35.99	36.15	-94.2	10,540	-0.89%
2022/09/23	12	38.58	4	38.85	38.40	8	10,992	0.07%
2022/09/22	228	38.66	3	37.85	39.45	225	11,358	1.98%	大買/鉅額交易
2022/09/21	2	38.35	52	38.44	38.15	-50	11,963	-0.42%
2022/09/20	1	38.20	30	38.29	38.35	-29	12,925	-0.22%
2022/09/19	8	38.71	153	38.24	38.20	-145	14,001	-1.04%	大賣/鉅額交易
2022/09/16	2	40.25	0	0.00	40.00	2	14,207	0.01%
2022/09/15	10.2	41.42	11.1	40.96	40.85	-0.9	14,811	-0.01%
2022/09/14	6	41.25	21.1	41.39	41.50	-15.1	15,635	-0.10%
2022/09/13	6	41.71	5	41.10	40.95	1	16,354	0.01%
2022/09/12	110.1	41.85	9	41.91	41.70	101.1	16,692	0.61%	大買/鉅額交易
2022/09/08	96.2	41.41	286	41.80	40.90	-189.8	17,089	-1.11%	大賣/鉅額交易
2022/09/07	17	41.66	15	41.97	41.85	2	18,150	0.01%
2022/09/06	4.1	40.37	7	39.80	39.45	-2.9	18,739	-0.02%
2022/09/05	4	39.86	15	40.75	39.55	-11	18,994	-0.06%
2022/09/02	30	40.47	40	40.94	40.85	-10	19,085	-0.05%
2022/09/01	9.1	40.01	20	40.06	39.30	-10.9	19,358	-0.06%
2022/08/31	35	39.77	13	40.16	40.15	22	19,392	0.11%
2022/08/30	3	38.75	3	38.42	38.75	0	19,310	0.00%
2022/08/29	28	37.34	2	37.33	37.45	26	19,434	0.13%
2022/08/26	2	38.78	0	0.00	38.45	2	19,825	0.01%
2022/08/25	0	0.00	1	38.20	38.10	-1	20,203	0.00%
2022/08/24	1	38.50	0	0.00	37.95	1	20,977	0.00%
2022/08/23	0	0.00	2	37.80	38.20	-2	22,772	-0.01%
2022/08/19	75	38.60	8	38.68	38.50	67	24,824	0.27%
2022/08/18	7	38.35	0	0.00	38.90	7	25,135	0.03%
2022/08/17	2	37.55	7	37.82	37.80	-5	25,181	-0.02%
2022/08/15	3	38.17	0	0.00	38.35	3	25,256	0.01%
2022/08/12	2	38.30	4.2	38.13	38.55	-2.2	25,469	-0.01%
2022/08/11	0.2	40.79	0	0.00	40.70	0.2	25,508	0.00%
2022/08/10	3	41.17	3.7	41.01	40.80	-0.7	25,922	0.00%
2022/08/09	7.3	40.65	20	40.53	40.60	-12.7	26,002	-0.05%
2022/08/08	3.2	40.54	6	40.28	40.65	-2.8	26,063	-0.01%
2022/08/05	9	39.68	4	39.36	39.70	5	26,004	0.02%
2022/08/04	10	37.20	0	0.00	37.65	10	26,130	0.04%
2022/08/03	1	38.45	4	37.80	37.55	-3	26,522	-0.01%
2022/08/02	8.2	38.98	3	39.00	38.55	5.2	26,859	0.02%
2022/08/01	6	40.66	1	40.20	40.15	5	27,198	0.02%
2022/07/29	1	41.40	1	41.25	41.25	0	27,731	0.00%
2022/07/28	8	41.82	4	41.68	40.95	4	28,063	0.01%
2022/07/27	2	41.00	1	41.30	41.75	1	27,977	0.00%
2022/07/26	5	41.36	9	41.78	40.90	-4	27,955	-0.01%
2022/07/25	20	41.29	11	41.45	41.90	9	27,958	0.03%
2022/07/22	11	41.69	11	41.83	41.40	0	27,932	0.00%
2022/07/21	7	39.46	5	39.17	39.45	2	27,477	0.01%
2022/07/20	1	40.10	1.4	40.28	39.25	-0.4	27,555	0.00%
2022/07/19	6	39.53	2	39.80	39.25	4	27,686	0.01%
2022/07/18	9.1	40.24	5	39.67	39.75	4.1	27,795	0.01%
2022/07/15	16.4	39.71	15	40.01	39.65	1.4	27,873	0.00%
2022/07/14	7	37.35	6	38.00	38.50	1	27,613	0.00%
2022/07/13	4	37.36	3	37.57	37.00	1	27,698	0.00%
2022/07/12	5	36.69	14	36.43	35.75	-9	27,713	-0.03%
2022/07/11	39	39.00	5	38.95	38.90	34	28,319	0.12%
2022/07/08	159	39.02	72.1	39.16	38.25	86.9	28,886	0.30%	大買/
2022/07/07	32	38.87	50	37.92	38.45	-18	28,772	-0.06%
2022/07/06	55.2	41.40	195	41.40	38.30	-139.9	28,622	-0.49%	大賣/鉅額交易
2022/07/05	4	42.99	3	42.75	42.65	1	28,410	0.00%
2022/07/04	1.1	42.45	1.1	42.95	41.55	0	28,630	0.00%
2022/07/01	38.1	44.97	28	44.63	41.55	10.1	28,876	0.03%
2022/06/30	17.1	43.89	10	43.99	44.45	7.1	28,385	0.02%
2022/06/29	19	44.12	18	44.48	45.15	1	28,180	0.00%
2022/06/28	33	45.47	24	45.44	43.80	9	27,813	0.03%
2022/06/27	31	45.57	33	45.99	47.50	-2	27,523	-0.01%
2022/06/24	8	43.11	22	43.38	43.20	-14	27,001	-0.05%
2022/06/23	28	42.65	15	42.85	42.50	13	26,927	0.05%
2022/06/22	32	44.76	24	43.77	42.50	8	26,708	0.03%
2022/06/21	31	43.70	38	44.06	45.15	-7	26,427	-0.03%
2022/06/20	16	42.91	15	42.23	41.90	1	26,433	0.00%
2022/06/17	8	41.64	7	42.06	42.75	1	26,534	0.00%
2022/06/16	47	45.59	49	46.00	41.95	-2	26,242	-0.01%
2022/06/15	9	45.35	24	46.01	43.35	-15	24,960	-0.06%
2022/06/14	1	43.45	3	43.97	44.55	-2	24,373	-0.01%
2022/06/13	9	42.96	8	43.20	43.80	1	24,070	0.00%
2022/06/10	27	43.87	21	44.07	44.30	6	23,935	0.03%
2022/06/09	0	0.00	3	42.70	42.30	-3	23,759	-0.01%
2022/06/08	1	42.20	2	41.73	42.25	-1	23,866	0.00%
2022/06/07	7	42.56	4	42.56	42.25	3	23,873	0.01%
2022/06/06	105	45.01	103	42.30	42.00	2	23,704	0.01%	大買/大賣/
2022/06/02	84	45.36	81	45.58	45.10	3	23,288	0.01%
2022/06/01	31	45.90	28	45.54	45.20	3	22,856	0.01%
2022/05/31	144	45.31	124	45.39	45.90	20	22,073	0.09%	大買/大賣/
2022/05/30	178	42.12	156	44.12	44.65	22	20,252	0.11%	大買/大賣/
2022/05/27	16	40.81	30	40.91	40.60	-14	18,975	-0.07%
2022/05/26	7	38.69	2	40.05	38.10	5	18,231	0.03%
2022/05/25	13	37.93	6	38.37	38.30	7	17,899	0.04%
2022/05/24	1	38.75	9	38.22	37.20	-8	17,869	-0.04%
2022/05/23	2	39.00	2	38.53	37.95	0	17,836	0.00%
2022/05/20	7	39.06	5.3	38.92	38.30	1.7	17,752	0.01%
2022/05/19	9	38.84	4	39.19	39.60	5	17,467	0.03%
2022/05/18	5	38.75	21	39.20	39.60	-16	17,232	-0.09%
2022/05/17	12	36.83	1	36.75	37.10	11	16,775	0.07%
2022/05/16	2	35.60	3	36.10	35.80	-1	16,634	-0.01%
2022/05/13	0	0.00	4	34.18	34.50	-4	16,518	-0.02%
2022/05/12	3	35.77	11.1	35.61	34.25	-8.1	16,453	-0.05%
2022/05/11	25.1	36.42	19	36.77	35.95	6.1	16,235	0.04%
2022/05/10	6.3	38.69	11	39.08	39.90	-4.7	15,837	-0.03%
2022/05/09	6	41.30	24	41.75	39.30	-18	15,569	-0.12%
2022/05/06	20	41.45	17	41.91	42.55	3	15,181	0.02%
2022/05/05	22	40.87	21	40.64	40.95	1	14,577	0.01%
2022/05/04	3	36.97	1	37.60	37.25	2	14,222	0.01%
2022/05/03	0	0.00	1	36.15	37.15	-1	14,229	-0.01%
2022/04/29	8	36.99	8	37.19	36.40	0	14,281	0.00%
2022/04/28	4	35.60	3	35.97	35.60	1	14,274	0.01%
2022/04/27	2	35.08	6	34.80	35.35	-4	14,299	-0.03%
2022/04/26	9	37.21	8	35.90	35.85	1	14,545	0.01%
2022/04/25	13	36.96	8	38.00	36.80	5	14,769	0.03%
2022/04/22	9	41.64	4	41.55	40.65	5	14,575	0.03%
2022/04/21	17	41.58	11	41.24	41.05	6	14,492	0.04%
2022/04/20	1	41.75	3	40.88	40.40	-2	14,438	-0.01%
2022/04/19	18	41.48	17	41.60	40.65	1	14,389	0.01%
2022/04/18	5	40.89	9	41.12	39.55	-4	14,253	-0.03%
2022/04/15	45	42.22	53.2	42.29	41.75	-8.2	14,234	-0.06%
2022/04/14	7	41.87	9	40.61	42.15	-2	13,650	-0.01%
2022/04/13	17	38.91	5	38.53	38.35	12	13,432	0.09%
2022/04/12	7	37.91	1	37.60	38.45	6	13,766	0.04%
2022/04/11	3	38.05	3	39.28	37.90	0	14,511	0.00%
2022/04/08	13.2	38.58	14	39.45	39.95	-0.8	14,942	-0.01%
2022/04/07	2	38.55	3	38.88	36.90	-1	15,518	-0.01%
2022/04/06	2	38.20	2	38.10	38.55	0	15,678	0.00%
2022/04/01	6	38.48	3	38.10	38.25	3	15,851	0.02%
2022/03/31	7	39.33	6	39.48	39.00	1	15,778	0.01%
2022/03/30	39	40.36	32	40.43	39.00	7	15,747	0.04%
2022/03/29	12	40.10	15.1	39.94	39.90	-3.1	15,448	-0.02%
2022/03/28	4	39.43	16	38.57	39.60	-12	15,071	-0.08%
2022/03/25	24	40.12	8	38.98	38.70	16	14,870	0.11%
2022/03/24	6	38.72	13	39.12	40.30	-7	14,532	-0.05%
2022/03/23	20	38.48	19	38.41	38.80	1	13,985	0.01%
2022/03/22	24	36.38	24	36.91	37.35	0	13,265	0.00%
2022/03/21	8	35.49	9	35.59	34.85	-1	12,854	-0.01%
2022/03/18	11	34.45	13	34.84	34.95	-2	12,771	-0.02%
2022/03/17	2.1	33.51	5	34.05	34.00	-2.9	12,717	-0.02%
2022/03/16	1	31.85	2	31.85	31.55	-1	12,589	-0.01%
2022/03/15	4	31.25	10	31.21	31.20	-6	12,704	-0.05%
2022/03/14	12	32.04	11	32.20	31.70	1	13,172	0.01%
2022/03/11	4	30.56	0	0.00	31.65	4	13,993	0.03%
2022/03/10	1	30.65	10	31.21	31.55	-9	13,943	-0.06%
2022/03/09	0	0.00	2	28.60	28.70	-2	14,216	-0.01%
2022/03/08	1	27.80	2	27.58	27.50	-1	15,242	-0.01%
2022/03/07	2	28.05	0	0.00	28.30	2	15,400	0.01%
2022/03/04	0	0.00	2	29.70	29.10	-2	15,464	-0.01%
2022/03/02	1	29.60	0	0.00	29.70	1	15,505	0.01%
2022/03/01	1	30.00	2	30.55	30.15	-1	15,632	-0.01%
2022/02/25	2	29.35	0	0.00	29.35	2	15,666	0.01%
2022/02/24	6	28.69	0	0.00	29.20	6	15,612	0.04%
2022/02/23	1	30.25	1	30.45	30.70	0	15,499	0.00%
2022/02/22	2	30.55	9	31.58	30.35	-7	15,441	-0.05%
2022/02/21	0	0.00	1	31.80	31.95	-1	15,362	-0.01%
2022/02/18	4	31.80	11	31.73	32.15	-7	15,360	-0.05%
2022/02/17	3	32.27	2	32.65	32.25	1	15,310	0.01%
2022/02/16	6	32.38	0	0.00	33.05	6	15,248	0.04%
2022/02/15	3	32.60	2	31.70	31.55	1	15,152	0.01%
2022/02/14	2	32.38	5	32.94	32.20	-3	15,094	-0.02%
2022/02/11	1	34.35	1	34.55	34.25	0	15,024	0.00%
2022/02/10	5	34.60	15	34.83	34.10	-10	14,967	-0.07%
2022/02/09	23	33.90	2	34.40	34.50	21	14,877	0.14%
2022/02/08	2	33.13	1	33.20	32.95	1	14,716	0.01%
2022/01/26	1	31.45	1	32.30	31.20	0	14,601	0.00%
2022/01/25	2	31.75	1	32.35	31.50	1	14,535	0.01%
2022/01/24	1	32.50	1	32.80	32.60	0	14,428	0.00%
2022/01/21	3	35.42	3	35.12	33.30	0	14,272	0.00%
2022/01/20	3	34.93	3	34.88	35.25	0	14,083	0.00%
2022/01/19	16	35.80	12	35.83	36.00	4	13,930	0.03%
2022/01/18	3	35.08	12	35.98	35.55	-9	13,612	-0.07%
2022/01/17	1	32.95	0	0.00	33.65	1	13,392	0.01%
2022/01/14	3	32.30	9	32.56	32.75	-6	13,637	-0.04%
2022/01/13	3	33.83	9	33.80	34.05	-6	13,601	-0.04%
2022/01/12	1	32.40	29	33.13	32.70	-28	13,317	-0.21%
2022/01/11	3	32.22	3	32.17	32.50	0	13,222	0.00%
2022/01/10	9	33.13	5	33.05	33.50	4	13,053	0.03%
2022/01/07	12	34.58	10	33.80	33.00	2	12,846	0.02%
2022/01/06	30	35.45	3	36.15	35.00	27	12,537	0.22%
2022/01/05	21	36.92	11	36.35	35.35	10	11,982	0.08%
2022/01/04	27	38.64	16	38.48	37.10	11	11,500	0.10%
2022/01/03	24	37.05	10	37.86	36.50	14	10,552	0.13%
2021/12/30	28	36.86	67	37.56	38.80	-39	9,811	-0.40%
2021/12/29	75	34.49	55	34.49	35.30	20	8,802	0.23%
2021/12/28	5	33.98	23	32.97	35.10	-18	8,188	-0.22%
2021/12/27	22	32.24	5	32.29	31.95	17	7,912	0.21%
2021/12/24	8	32.85	8	33.41	33.00	0	7,765	0.00%
2021/12/23	3	35.93	8.6	35.31	34.50	-5.6	7,472	-0.07%
2021/12/22	4.1	35.54	15	35.68	36.10	-10.9	7,053	-0.15%
2021/12/21	3	33.03	2	32.75	33.05	1	6,820	0.01%
2021/12/20	0.1	33.05	4	32.25	33.25	-3.9	6,751	-0.06%
2021/12/17	3	31.88	6	32.19	31.45	-3	6,639	-0.05%
2021/12/16	0.4	32.54	6	32.18	32.30	-5.6	6,551	-0.09%
2021/12/15	14	31.35	6	31.02	31.35	8	6,432	0.12%
2021/12/14	0	0.00	1	32.65	31.05	-1	6,298	-0.02%
2021/12/13	9	33.57	15	33.35	34.45	-6	6,118	-0.10%
2021/12/10	13	32.28	4	31.25	32.45	9	5,893	0.15%
2021/12/09	3	30.02	4	29.70	29.50	-1	5,702	-0.02%
2021/12/08	11	29.40	14	29.63	29.70	-3	5,502	-0.05%
2021/12/07	43	29.75	40	29.70	29.40	3	4,931	0.06%
2021/12/06	1	26.85	3	27.45	28.05	-2	3,739	-0.05%
2021/12/03	19	25.63	33	25.72	25.50	-14	3,550	-0.39%
2021/12/02	101	24.86	54	25.01	25.15	47	3,060	1.54%	大買/
2021/12/01	11	23.50	8	23.78	23.90	3	1,989	0.15%
2021/11/30	0	0.00	3	21.40	21.75	-3	1,796	-0.17%
2021/11/26	0	0.00	2	20.55	20.40	-2	1,654	-0.12%
2021/11/25	8	20.46	6	20.79	20.85	2	1,596	0.13%
2021/11/24	1	20.00	3	20.02	20.45	-2	1,433	-0.14%
2021/11/22	1	19.15	0	0.00	19.10	1	1,313	0.08%
2021/11/09	0	0.00	1	19.20	19.25	-1	1,276	-0.08%
2021/11/04	1	19.85	0	0.00	19.20	1	1,272	0.08%
2021/11/03	0	0.00	3	18.97	18.85	-3	1,237	-0.24%
2021/11/02	0	0.00	1	18.65	18.55	-1	1,258	-0.08%
2021/11/01	0	0.00	2	19.60	19.15	-2	1,251	-0.16%
2021/10/27	1	20.05	0	0.00	19.95	1	1,204	0.08%
2021/10/26	4	19.90	2	19.80	20.75	2	1,163	0.17%
2021/10/25	4	20.18	3	20.37	20.25	1	1,064	0.09%
2021/10/22	21	19.41	21	19.90	20.50	0	872	0.00%
2021/10/21	0	0.00	2	18.68	19.25	-2	548	-0.36%
2021/10/20	1	17.50	0	0.00	17.50	1	436	0.23%
2021/10/06	0	0.00	1	16.65	16.30	-1	598	-0.17%
2021/10/04	1	16.35	0	0.00	15.90	1	637	0.16%
2021/09/02	1	18.00	0	0.00	17.95	1	899	0.11%
2021/08/09	0	0.00	2	19.50	19.55	-2	947	-0.21%
2021/08/06	7	19.69	0	0.00	19.70	7	954	0.73%
2021/07/23	0	0.00	1	20.00	20.00	-1	1,135	-0.09%
2021/07/22	0	0.00	5	19.80	19.50	-5	1,147	-0.44%
2021/07/19	0	0.00	1	20.45	20.25	-1	1,231	-0.08%
2021/07/16	2	20.05	0	0.00	20.05	2	1,298	0.15%
2021/07/15	3	19.70	3	19.70	19.65	0	1,313	0.00%
2021/07/13	0	0.00	5	20.20	19.60	-5	1,363	-0.37%
2021/07/12	1	19.90	0	0.00	19.75	1	1,386	0.07%
2021/07/07	0	0.00	1	19.50	19.10	-1	1,637	-0.06%
2021/07/06	1	19.30	0	0.00	19.15	1	1,707	0.06%
2021/07/05	0	0.00	2	19.65	19.95	-2	1,739	-0.11%
2021/07/02	5	19.50	0	0.00	19.50	5	1,763	0.28%
2021/06/30	0	0.00	3	19.05	18.95	-3	1,938	-0.15%
2021/06/24	4	19.50	2	19.55	19.40	2	2,559	0.08%
2021/06/23	1	19.20	0	0.00	20.05	1	2,870	0.03%
2021/05/18	0	0.00	2	17.05	17.05	-2	3,928	-0.05%
2021/05/11	1	19.20	0	0.00	18.90	1	4,037	0.02%
2021/05/07	0	0.00	2	20.05	20.25	-2	4,124	-0.05%
2021/05/06	2	19.73	0	0.00	19.55	2	4,213	0.05%
2021/05/05	1	19.90	0	0.00	19.45	1	4,494	0.02%
2021/05/04	0	0.00	1	20.30	19.45	-1	4,752	-0.02%
2021/05/03	0	0.00	30	20.95	21.00	-30	4,732	-0.63%
2021/04/26	3	22.10	0	0.00	21.85	3	4,971	0.06%
2021/04/23	0	0.00	3	22.25	22.25	-3	5,010	-0.06%
2021/04/15	3	24.40	0	0.00	23.95	3	5,763	0.05%
2021/04/14	0	0.00	7	23.18	24.40	-7	5,961	-0.12%
2021/04/13	3	23.93	2	23.95	23.50	1	5,943	0.02%
2021/04/12	0	0.00	2	23.35	23.60	-2	5,877	-0.03%
2021/04/09	10	23.30	0	0.00	23.05	10	6,034	0.17%
2021/04/08	6	23.29	1	23.50	23.35	5	6,030	0.08%
2021/04/07	0	0.00	2	23.23	23.30	-2	6,027	-0.03%
2021/04/06	2	23.95	1	23.95	23.80	1	6,018	0.02%
2021/04/01	6	23.68	7	23.44	23.90	-1	6,199	-0.02%
2021/03/31	18	23.92	14	24.10	23.70	4	6,329	0.06%
2021/03/30	5	22.55	5	22.48	22.45	0	5,915	0.00%
2021/03/29	4	22.75	3	22.85	22.45	1	5,878	0.02%
2021/03/26	12	23.20	26	23.04	22.95	-14	5,838	-0.24%
2021/03/25	6	22.73	2	22.80	23.25	4	5,494	0.07%
2021/03/24	0	0.00	10	21.65	22.00	-10	5,218	-0.19%
2021/03/23	10	21.40	2	21.43	21.35	8	5,163	0.15%
2021/03/22	1	21.80	5	21.75	21.50	-4	5,169	-0.08%
2021/03/19	7	21.64	4	21.64	21.65	3	5,164	0.06%
2021/03/18	0	0.00	1	21.55	21.45	-1	5,165	-0.02%
2021/03/17	3	21.40	0	0.00	21.30	3	5,185	0.06%
2021/03/16	0	0.00	2	21.70	21.45	-2	5,219	-0.04%
2021/03/15	7	21.90	0	0.00	21.80	7	5,254	0.13%
2021/03/11	0	0.00	1	21.10	21.00	-1	5,291	-0.02%
2021/03/10	0	0.00	13	20.70	20.90	-13	5,331	-0.24%
2021/03/09	1	20.40	0	0.00	20.40	1	5,393	0.02%
2021/03/08	0	0.00	7	20.80	20.40	-7	5,394	-0.13%
2021/03/05	20	20.40	0	0.00	20.20	20	5,386	0.37%
2021/02/26	0	0.00	0	21.10	20.85	0	5,348	0.00%
2021/02/25	20	22.10	10	22.51	21.45	10	5,306	0.19%
2021/02/24	10	22.30	10	22.20	22.30	0	5,191	0.00%
2021/02/19	0	0.00	17	21.55	21.75	-17	5,047	-0.34%
2021/02/18	0	0.00	5	21.65	21.70	-5	5,018	-0.10%
2021/02/17	0	0.00	2	21.28	21.30	-2	5,001	-0.04%
2021/02/05	17	21.16	11	21.09	21.00	6	4,953	0.12%
2021/02/02	2	20.40	2	20.70	20.40	0	4,835	0.00%
2021/01/29	1	21.65	1	21.20	20.80	0	4,760	0.00%
2021/01/28	5	21.87	1	21.95	21.75	4	4,680	0.09%
2021/01/27	46	22.28	48	22.21	22.65	-2	4,578	-0.04%
2021/01/26	35	21.24	48	21.39	21.35	-13	4,279	-0.30%
2021/01/22	6	20.93	0	0.00	20.80	6	3,969	0.15%
2021/01/20	5	21.20	91	21.19	19.90	-86	3,766	-2.28%
2021/01/19	0	0.00	20	21.20	21.05	-20	3,680	-0.54%
2021/01/18	10	20.93	0	0.00	21.40	10	3,609	0.28%
2021/01/15	31	21.68	42	21.47	21.65	-11	3,525	-0.31%
2021/01/14	7	21.37	60	20.55	21.05	-53	3,190	-1.66%
2021/01/13	0	0.00	34	20.40	20.25	-34	2,981	-1.14%
2021/01/12	1	20.40	2	20.58	20.60	-1	2,935	-0.03%
2021/01/11	21	21.46	51	20.53	21.30	-30	2,847	-1.05%
2021/01/08	35	20.05	91	20.06	20.20	-56	2,576	-2.17%
2021/01/07	5	20.75	22	20.04	20.85	-17	2,493	-0.68%
2021/01/06	11	19.28	1	19.75	19.35	10	2,232	0.45%
2021/01/05	1	19.50	0	0.00	19.45	1	2,162	0.05%
2021/01/04	6	20.13	1	19.75	20.15	5	2,099	0.24%
2020/12/31	1	19.15	0	0.00	19.05	1	1,867	0.05%
2020/12/30	0	0.00	2	19.15	19.10	-2	1,823	-0.11%
2020/12/29	3	19.98	5	19.25	19.25	-2	1,806	-0.11%
2020/12/28	19	19.43	7	19.69	20.15	12	1,720	0.70%
2020/12/25	37	18.82	21	17.76	18.90	16	1,421	1.13%
2020/12/23	1	16.70	61	16.77	16.90	-60	1,168	-5.13%
2020/12/22	10	17.20	0	0.00	16.70	10	1,175	0.85%
2020/12/18	11	17.40	10	17.75	17.40	1	1,169	0.09%
2020/12/17	10	17.40	47	17.52	17.45	-37	1,173	-3.15%
2020/12/16	0	0.00	10	17.75	17.75	-10	1,183	-0.85%
2020/12/15	0	0.00	1	17.20	17.20	-1	1,176	-0.08%
2020/12/11	0	0.00	41	17.25	17.20	-41	1,184	-3.46%
2020/12/09	0	0.00	1	18.60	18.50	-1	1,107	-0.09%
2020/12/08	12	17.68	1	17.70	18.80	11	1,076	1.02%
2020/12/04	0	0.00	1	17.65	17.45	-1	913	-0.11%
2020/12/03	5	17.40	13	17.46	17.60	-8	866	-0.92%
2020/11/27	3	16.80	0	0.00	16.70	3	988	0.30%
2020/11/26	6	17.28	1	17.20	16.65	5	1,069	0.47%
2020/11/23	0	0.00	13	16.70	16.60	-13	1,157	-1.12%
2020/11/20	0	0.00	1	16.75	16.70	-1	1,187	-0.08%
2020/11/19	0	0.00	25	16.55	16.55	-25	1,241	-2.01%
2020/11/17	2	16.60	0	0.00	16.25	2	1,464	0.14%
2020/11/10	2	15.95	0	0.00	15.95	2	1,838	0.11%
2020/11/06	1	15.85	0	0.00	15.70	1	1,930	0.05%
2020/10/28	11	15.81	0	0.00	15.65	11	1,988	0.55%
2020/10/27	2	15.98	0	0.00	15.95	2	1,984	0.10%
2020/10/26	15	16.00	0	0.00	16.00	15	1,986	0.76%
2020/10/21	1	16.20	0	0.00	16.30	1	2,024	0.05%
2020/10/15	1	16.50	0	0.00	16.55	1	2,132	0.05%
2020/10/08	0	0.00	50	16.07	16.15	-50	2,493	-2.01%
2020/10/07	10	16.03	1	16.10	16.05	9	2,706	0.33%
2020/10/06	1	16.05	0	0.00	16.05	1	2,806	0.04%
2020/09/25	2	15.40	4	15.31	14.95	-2	3,022	-0.07%
2020/09/24	16	15.48	0	0.00	15.45	16	3,007	0.53%
2020/09/22	2	16.35	0	0.00	16.40	2	2,979	0.07%
2020/09/21	2	16.95	1	16.80	16.95	1	2,958	0.03%
2020/09/16	1	16.85	0	0.00	16.75	1	2,902	0.03%
2020/09/15	0	0.00	1	16.05	16.15	-1	2,860	-0.03%
2020/09/11	1	15.85	0	0.00	15.75	1	2,852	0.04%
2020/09/10	1	16.65	0	0.00	16.55	1	2,826	0.04%
2020/09/09	1	16.70	0	0.00	16.85	1	2,810	0.04%
2020/09/07	7	17.35	1	17.40	16.80	6	2,782	0.22%
2020/09/04	5	16.62	4	16.55	16.55	1	2,726	0.04%
2020/09/03	308	17.37	5	17.15	17.05	303	2,692	11.25%	大買/鉅額交易
2020/09/02	165	17.15	9	17.36	17.45	156	2,642	5.90%	大買/鉅額交易
2020/09/01	9	17.26	1	17.35	17.00	8	2,581	0.31%
2020/08/31	2	17.10	2	16.60	16.95	0	2,501	0.00%
2020/08/27	0	0.00	3	17.20	16.80	-3	2,471	-0.12%
2020/08/26	0	0.00	5	16.85	16.65	-5	2,502	-0.20%
2020/08/25	5	17.30	29	16.53	16.95	-24	2,487	-0.96%
2020/08/24	16	17.03	12	16.79	16.75	4	2,469	0.16%
2020/08/21	17	16.07	0	0.00	16.50	17	2,366	0.72%
2020/08/20	1	14.90	0	0.00	15.15	1	2,311	0.04%
2020/08/19	18	16.07	10	16.20	16.25	8	2,268	0.35%
2020/08/17	20	15.83	21	15.93	16.00	-1	2,077	-0.05%
2020/08/13	3	15.70	1	15.65	14.95	2	1,903	0.11%
2020/07/28	0	0.00	1	13.90	13.75	-1	1,747	-0.06%
2020/07/23	0	0.00	1	14.95	14.95	-1	1,689	-0.06%
2020/07/22	0	0.00	1	15.05	15.05	-1	1,682	-0.06%
2020/07/21	1	15.30	2	15.10	15.40	-1	1,669	-0.06%
2020/07/20	2	14.48	0	0.00	14.30	2	1,611	0.12%
2020/07/17	0	0.00	1	15.40	14.60	-1	1,590	-0.06%
2020/07/16	1	15.40	5	16.30	15.30	-4	1,541	-0.26%
2020/07/15	11	17.02	21	16.86	16.40	-10	1,458	-0.69%
2020/07/14	19	16.79	7	15.59	16.25	12	1,268	0.95%
2020/07/13	0	0.00	1	15.60	15.65	-1	1,071	-0.09%
2020/07/09	1	14.50	0	0.00	15.10	1	946	0.11%
2020/07/07	1	14.95	1	15.15	15.15	0	849	0.00%
2020/06/23	0	0.00	1	13.20	13.25	-1	726	-0.14%
2020/06/05	0	0.00	1	13.55	13.60	-1	719	-0.14%
2020/06/04	1	13.85	0	0.00	13.50	1	712	0.14%
2020/06/02	1	13.75	3	13.55	13.50	-2	664	-0.30%
2020/05/29	0	0.00	0.5	12.40	12.50	-0.5	544	-0.09%
2020/05/28	0	0.00	29	12.00	12.00	-29	499	-5.81%
2020/05/19	0	0.00	16	10.09	10.35	-16	479	-3.34%
2020/04/27	0	0.00	4	11.10	10.90	-4	451	-0.89%
2020/04/23	0	0.00	3	10.45	10.50	-3	435	-0.69%
2020/04/22	0	0.00	45	10.30	10.40	-45	435	-10.34%
2020/04/09	0	0.00	15	9.22	8.80	-15	372	-4.03%
2020/03/30	7	7.80	0	0.00	7.92	7	362	1.93%
2020/03/26	53	7.45	0	0.00	7.59	53	348	15.23%
2020/03/18	0	0.00	2	7.96	7.95	-2	321	-0.62%
2020/03/09	1	11.05	0	0.00	11.00	1	267	0.37%
2020/03/03	0	0.00	1	11.40	11.35	-1	272	-0.37%
2020/03/02	1	11.30	0	0.00	11.30	1	270	0.37%
2020/02/24	0	0.00	10	11.80	11.80	-10	181	-5.50%
2020/02/04	0	0.00	15	11.05	11.25	-15	204	-7.33%
2020/01/31	1	12.10	0	0.00	12.15	1	189	0.53%
2020/01/17	0	0.00	2	13.35	13.25	-2	183	-1.09%
2019/11/25	0	0.00	1	12.80	13.00	-1	628	-0.16%
2019/11/19	0	0.00	25	12.60	12.65	-25	629	-3.97%
2019/11/18	1	12.70	0	0.00	12.75	1	645	0.15%
2019/10/09	0	0.00	20	13.35	13.35	-20	689	-2.90%
2019/09/27	1	13.95	1	13.40	13.35	0	694	0.00%
2019/09/11	2	13.35	1	13.40	13.30	1	637	0.16%
2019/08/30	0	0.00	1	12.40	12.25	-1	434	-0.23%
2019/08/28	6	12.20	0	0.00	12.20	6	435	1.38%
2019/08/20	0	0.00	3	11.95	12.10	-3	423	-0.71%
2019/08/19	0	0.00	3	11.85	12.00	-3	423	-0.71%
2019/08/16	1	11.80	0	0.00	11.80	1	419	0.24%
2019/08/14	0	0.00	1	12.05	12.20	-1	415	-0.24%
2019/08/12	1	12.25	0	0.00	12.25	1	422	0.24%
2019/08/06	2	12.10	1	12.25	12.30	1	451	0.22%
2019/07/22	3	13.80	0	0.00	14.15	3	533	0.56%
2019/07/18	1	13.45	1	13.45	13.35	0	525	0.00%
2019/07/16	29	13.20	0	0.00	13.15	29	497	5.84%
2019/06/24	3	12.15	0	0.00	12.10	3	802	0.37%
2019/05/14	10	12.20	0	0.00	12.25	10	1,146	0.87%
2019/05/08	1	12.95	0	0.00	12.90	1	1,144	0.09%
2019/05/02	0	0.00	1	13.35	13.45	-1	1,140	-0.09%
2019/04/30	3	12.83	13	12.99	13.00	-10	1,131	-0.88%
2019/04/26	1	14.95	2	14.90	14.90	-1	1,094	-0.09%
2019/04/24	1	15.20	0	0.00	15.05	1	1,108	0.09%
2019/04/23	1	15.10	0	0.00	15.00	1	1,117	0.09%
2019/04/22	1	15.15	0	0.00	15.10	1	1,119	0.09%
2019/04/10	2	15.30	0	0.00	15.55	2	1,135	0.18%
2019/04/09	1	15.50	27	15.30	15.30	-26	1,127	-2.31%
2019/04/08	27	15.40	29	15.10	15.10	-2	1,110	-0.18%
2019/04/03	30	15.01	29	15.20	15.20	1	1,103	0.09%
2019/04/02	29	14.60	0	0.00	14.95	29	1,100	2.64%
2019/03/28	1	17.80	1	18.20	18.00	0	968	0.00%
2019/03/22	1	18.35	0	0.00	18.15	1	1,025	0.10%
2019/03/19	0	0.00	33	18.12	18.15	-33	975	-3.38%
2019/03/14	0	0.00	3	17.70	17.70	-3	938	-0.32%
2019/03/11	25	18.10	0	0.00	18.00	25	1,002	2.49%
2019/03/08	11	17.87	0	0.00	18.10	11	974	1.13%
2019/03/06	3	17.75	0	0.00	17.45	3	918	0.33%
2019/01/22	1	18.00	0	0.00	18.00	1	1,419	0.07%
2019/01/21	0	0.00	1	18.35	18.45	-1	1,418	-0.07%
2019/01/18	0	0.00	2	18.35	18.35	-2	1,400	-0.14%
2019/01/17	3	18.05	0	0.00	17.95	3	1,389	0.22%
2019/01/15	1	17.80	1	18.10	18.10	0	1,365	0.00%
2019/01/10	1	18.15	0	0.00	17.75	1	1,330	0.08%
2019/01/09	2	18.05	0	0.00	18.15	2	1,315	0.15%
2018/12/28	0	0.00	20	17.87	17.95	-20	1,322	-1.51%
2018/12/27	0	0.00	1	17.95	17.95	-1	1,329	-0.08%
2018/12/25	22	18.05	1	18.15	18.05	21	1,302	1.61%
2018/12/24	0	0.00	1	17.60	18.55	-1	1,280	-0.08%
2018/12/20	1	17.15	0	0.00	17.30	1	1,260	0.08%
2018/12/18	3	18.12	1	18.15	18.20	2	1,237	0.16%
2018/12/17	0	0.00	1	18.00	18.15	-1	1,200	-0.08%
2018/12/06	1	17.50	0	0.00	17.10	1	1,160	0.09%
2018/11/26	1	18.20	2	18.68	18.30	-1	1,145	-0.09%
2018/11/23	1	18.90	4	19.01	19.15	-3	1,095	-0.27%
2018/11/22	1	19.00	4	18.80	19.15	-3	954	-0.31%
2018/11/21	4	18.40	3	18.23	18.70	1	838	0.12%
2018/11/20	0	0.00	5	18.02	18.10	-5	728	-0.69%
2018/11/19	0	0.00	21	17.83	18.00	-21	701	-2.99%
2018/11/16	0	0.00	1	17.30	17.30	-1	663	-0.15%
2018/11/14	2	17.05	0	0.00	16.90	2	655	0.31%
2018/11/13	1	16.30	1	16.80	16.50	0	653	0.00%
2018/11/09	1	17.00	0	0.00	17.10	1	660	0.15%
2018/11/08	3	17.13	2	17.38	17.05	1	664	0.15%
2018/11/07	1	16.50	2	16.83	16.90	-1	651	-0.15%
2018/11/06	1	16.70	0	0.00	16.30	1	671	0.15%
2018/11/05	1	16.90	3	17.00	17.00	-2	702	-0.28%
2018/11/02	0	0.00	1	16.45	16.75	-1	723	-0.14%
2018/10/31	1	16.35	1	15.50	16.25	0	818	0.00%
2018/10/30	1	15.30	1	15.30	15.50	0	915	0.00%
2018/10/26	0	0.00	2	14.45	14.50	-2	1,116	-0.18%
2018/10/17	0	0.00	1	15.70	15.45	-1	1,228	-0.08%
2018/10/11	4	15.03	0	0.00	14.95	4	1,412	0.28%
2018/10/09	3	16.80	0	0.00	16.60	3	1,386	0.22%
2018/10/08	0	0.00	1	17.10	17.15	-1	1,367	-0.07%
2018/10/05	21	16.80	0	0.00	16.90	21	1,368	1.53%
2018/10/04	1	17.50	0	0.00	17.30	1	1,360	0.07%
2018/10/02	0	0.00	20	18.20	18.05	-20	1,402	-1.43%
2018/10/01	1	18.15	2	18.15	18.30	-1	1,391	-0.07%
2018/09/10	0	0.00	41	17.20	16.80	-41	1,536	-2.67%
2018/09/07	2	17.85	0	0.00	17.80	2	1,518	0.13%
2018/09/05	0	0.00	100	18.42	18.30	-100	1,457	-6.86%
2018/09/04	0	0.00	2	18.50	18.70	-2	1,437	-0.14%
2018/09/03	0	0.00	1	18.00	17.60	-1	1,413	-0.07%
2018/08/30	11	17.70	0	0.00	17.70	11	1,408	0.78%
2018/08/29	15	17.80	11	17.85	17.80	4	1,409	0.28%
2018/08/28	26	17.94	1	17.90	18.00	25	1,411	1.77%
2018/08/23	1	17.50	0	0.00	17.45	1	1,554	0.06%
2018/08/22	0	0.00	0	17.50	17.60	0	1,562	0.00%
2018/08/21	0	0.00	1	17.40	17.45	-1	1,566	-0.06%
2018/08/17	0	0.00	2	18.05	17.85	-2	1,574	-0.13%
2018/08/16	13	17.62	2	17.95	17.95	11	1,571	0.70%
2018/08/15	2	17.95	0	0.00	17.75	2	1,565	0.13%
2018/08/14	1	17.70	0	0.00	17.90	1	1,545	0.06%
2018/08/13	7	17.71	3	17.75	17.90	4	1,536	0.26%
2018/08/09	2	19.50	0	0.00	19.20	2	1,473	0.14%
2018/08/08	3	20.30	1	19.95	19.90	2	1,440	0.14%
2018/08/06	43	20.32	66	19.97	19.95	-23	1,334	-1.72%
2018/08/03	22	19.52	1	19.20	19.90	21	1,223	1.72%
2018/08/02	0	0.00	1	18.80	18.35	-1	1,092	-0.09%
2018/07/31	1	18.00	8	18.00	17.85	-7	1,035	-0.68%
2018/07/27	1	18.65	1	18.80	18.40	0	1,023	0.00%
2018/07/20	2	18.38	1	18.50	17.90	1	927	0.11%
2018/07/19	0	0.00	2	18.30	18.05	-2	1,019	-0.20%
2018/07/11	8	17.87	1	17.50	17.05	7	909	0.77%
2018/07/10	1	17.00	0	0.00	17.15	1	880	0.11%
2018/07/09	0	0.00	1	16.80	16.75	-1	875	-0.11%
2018/06/25	7	17.80	0	0.00	17.85	7	946	0.74%
2018/06/20	1	18.05	0	0.00	18.15	1	876	0.11%
2018/06/06	0	0.00	1	17.70	17.50	-1	902	-0.11%
2018/06/04	0	0.00	2	17.30	17.55	-2	912	-0.22%
2018/05/31	5	16.41	0	0.00	16.45	5	800	0.62%
2018/05/29	0	0.00	15	17.00	17.00	-15	820	-1.83%
2018/05/24	0	0.00	4	17.25	17.25	-4	935	-0.43%
2018/05/07	0	0.00	2	17.90	17.85	-2	1,430	-0.14%
2018/04/25	2	17.70	0	0.00	17.75	2	1,481	0.13%
2018/04/12	0	18.30	0	0.00	17.90	0	1,464	0.00%
2018/04/03	0	0.00	2	18.55	18.80	-2	1,575	-0.13%
2018/04/02	0	18.80	0	0.00	18.80	0	1,613	0.00%
2018/03/21	0	0.00	15	19.65	19.65	-15	2,517	-0.60%
2018/03/20	0	0.00	1	19.80	19.80	-1	2,584	-0.04%
2018/03/13	5	19.80	0	0.00	19.65	5	2,840	0.18%
2018/03/08	1	19.40	0	0.00	19.35	1	2,890	0.03%
2018/03/06	10	19.80	0	0.00	19.70	10	2,898	0.35%
2018/03/01	0	0.00	3	20.30	20.50	-3	2,877	-0.10%
2018/02/22	1	20.40	2	20.70	20.45	-1	2,908	-0.03%
2018/02/21	0	0.00	2	19.85	20.10	-2	2,868	-0.07%
2018/02/12	1	19.25	0	0.00	19.20	1	2,847	0.04%
2018/02/09	1	19.25	15	19.15	19.25	-14	2,849	-0.49%
2018/02/08	1	19.85	0	0.00	19.60	1	2,823	0.04%
2018/02/07	0	0.00	1	20.35	19.35	-1	2,792	-0.04%
2018/02/06	6	19.80	31	19.81	19.80	-25	2,691	-0.93%
2018/02/02	1	19.10	0	0.00	19.30	1	2,497	0.04%
2018/01/31	6	19.01	0	0.00	19.00	6	2,509	0.24%
2018/01/30	12	19.50	5	19.45	19.40	7	2,502	0.28%
2018/01/25	0	0.00	3	19.85	19.70	-3	2,540	-0.12%
2018/01/24	4	19.60	2	19.73	19.80	2	2,549	0.08%
2018/01/23	5	19.60	0	0.00	19.60	5	2,575	0.19%
2018/01/19	0	0.00	20	19.85	19.70	-20	2,565	-0.78%
2018/01/16	2	20.00	0	0.00	19.90	2	2,527	0.08%
2018/01/12	0	0.00	7	20.09	20.20	-7	2,513	-0.28%
2018/01/11	0	0.00	2	20.00	19.85	-2	2,503	-0.08%
2018/01/10	6	19.56	0	0.00	19.60	6	2,487	0.24%
2018/01/09	1	20.40	0	0.00	20.15	1	2,460	0.04%
2018/01/08	1	20.70	6	20.63	20.25	-5	2,448	-0.20%
2018/01/05	0	0.00	2	21.00	20.75	-2	2,416	-0.08%
2018/01/04	2	20.75	20	20.85	20.65	-18	2,384	-0.75%
2018/01/03	16	20.90	5	21.00	21.00	11	2,364	0.47%
2018/01/02	0	0.00	11	21.18	20.70	-11	2,354	-0.47%