華孚 (6235)-永豐金-天母券商分點個股進出

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
85.1
漲跌
▼1.5
漲幅
-1.73%
成交量
1,505張
產業
上市電腦週邊類股
360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－永豐金-天母券商分點個股進出

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

永豐金-天母券商分點個股進出
永豐金-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	0.1	85.20	0	0.00	85.10	0.1	4,281	0.00%
2024/05/15	0	0.00	4	87.90	87.10	-4	4,333	-0.09%
2024/05/13	0.1	88.54	1	89.30	89.10	-0.9	4,367	-0.02%
2024/05/10	5	86.89	15	84.20	85.00	-10	4,296	-0.23%
2024/05/09	1	92.60	0	0.00	91.80	1	4,187	0.02%
2024/05/08	3	91.63	5	91.76	91.60	-2	4,186	-0.05%
2024/05/07	1.2	92.40	4	91.30	92.30	-2.8	4,216	-0.07%
2024/05/06	2	93.35	0	0.00	92.80	2	4,296	0.05%
2024/05/03	9	94.56	4	96.48	93.30	5	4,407	0.11%
2024/05/02	7.1	92.22	1	92.30	92.30	6.1	4,312	0.14%
2024/04/30	22.1	93.13	19	94.06	95.00	3.1	4,264	0.07%
2024/04/29	0.1	88.20	1	86.20	88.20	-0.9	4,034	-0.02%
2024/04/25	3	86.30	2	85.80	85.30	1	4,035	0.02%
2024/04/24	5.1	87.00	2	87.40	87.50	3.1	4,049	0.08%
2024/04/23	8	84.54	2	84.70	83.90	6	4,008	0.15%
2024/04/22	5	84.26	0	0.00	81.70	5	3,982	0.13%
2024/04/18	1	90.00	0	0.00	90.50	1	3,912	0.03%
2024/04/17	4	89.50	1	88.80	88.70	3	3,914	0.08%
2024/04/16	7.2	88.36	8	88.30	87.40	-0.8	3,914	-0.02%
2024/04/15	6.3	96.60	7	95.54	95.00	-0.7	3,861	-0.02%
2024/04/12	2	99.60	0	0.00	99.10	2	3,818	0.05%
2024/04/11	7	99.79	1	99.90	100.00	6	3,827	0.16%
2024/04/10	1	102.00	0	0.00	102.00	1	3,874	0.03%
2024/04/09	0.1	103.25	0	0.00	102.00	0.1	4,022	0.00%
2024/04/08	3	104.50	0	0.00	104.00	3	4,015	0.07%
2024/04/03	7	106.21	7	106.14	106.00	0	4,101	0.00%
2024/04/02	4	103.50	0	0.00	104.00	4	4,069	0.10%
2024/04/01	0.1	105.00	0	0.00	105.00	0.1	4,075	0.00%
2024/03/28	0	0.00	0.1	104.00	103.00	-0.1	4,100	0.00%
2024/03/27	0	0.00	1	104.00	103.50	-1	4,113	-0.02%
2024/03/26	2	105.99	2.5	103.40	102.50	-0.5	4,130	-0.01%
2024/03/25	1	110.00	1	111.00	108.50	0	4,098	0.00%
2024/03/22	2	111.00	1	111.00	110.50	1	4,208	0.02%
2024/03/21	7	115.64	11	117.18	114.00	-4	4,218	-0.09%
2024/03/20	0.1	115.00	0	115.00	115.00	0	4,208	0.00%
2024/03/19	3.1	114.49	0	0.00	113.50	3.1	4,289	0.07%
2024/03/18	1.1	114.50	4	114.25	115.00	-3	4,285	-0.07%
2024/03/15	3	110.83	1	111.50	111.00	2	4,230	0.05%
2024/03/14	2	109.75	2	111.50	111.00	0	4,253	0.00%
2024/03/13	5.1	110.40	0	0.00	110.00	5.1	4,260	0.12%
2024/03/12	3	113.17	1	113.00	112.50	2	4,250	0.05%
2024/03/11	3.1	113.17	2	113.75	114.00	1.1	4,239	0.02%
2024/03/08	4	111.88	4	112.13	110.00	0	4,216	0.00%
2024/03/07	4	111.38	4	111.13	112.00	0	4,263	0.00%
2024/03/06	11	113.45	12	113.00	112.50	-1	4,229	-0.02%
2024/03/05	3	108.00	5	109.80	111.00	-2	4,041	-0.05%
2024/03/04	4	105.00	4	104.88	104.50	0	4,036	0.00%
2024/03/01	12	106.67	10.1	106.82	105.00	1.9	4,170	0.05%
2024/02/29	0.1	103.17	0	0.00	103.00	0.1	4,361	0.00%
2024/02/27	0	0.00	2	103.50	103.50	-2	4,753	-0.04%
2024/02/26	0	0.00	2	105.51	105.50	-2	4,831	-0.04%
2024/02/23	1	108.50	1	107.00	105.00	0	4,995	0.00%
2024/02/21	1	108.50	0	108.00	107.50	1	5,200	0.02%
2024/02/20	7.1	109.85	2	108.25	107.00	5	5,357	0.09%
2024/02/19	2	107.00	2	106.50	107.50	0	5,513	0.00%
2024/02/16	2.1	107.76	1	107.00	108.00	1.1	5,842	0.02%
2024/02/15	0	0.00	1	104.50	105.00	-1	5,929	-0.02%
2024/02/05	1	102.50	4.1	103.50	103.00	-3.1	5,987	-0.05%
2024/02/02	1	103.00	0	0.00	102.00	1	6,063	0.02%
2024/01/31	0	0.00	3.1	102.00	101.50	-3.1	6,159	-0.05%
2024/01/30	1	102.00	0	0.00	102.50	1	6,239	0.02%
2024/01/29	3.1	103.85	4	103.60	105.00	-0.9	6,389	-0.01%
2024/01/26	5.1	101.91	3	98.10	100.00	2.1	6,562	0.03%
2024/01/25	1	105.00	0	0.00	104.50	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	106.50	0	0.00	108.50	1	7,174	0.01%
2024/01/22	3	106.17	3	107.00	107.50	0	7,243	0.00%
2024/01/19	2	104.25	0	0.00	104.00	2	7,295	0.03%
2024/01/18	1.1	103.55	2	103.25	103.50	-0.9	7,382	-0.01%
2024/01/17	0.1	107.00	0	0.00	106.00	0.1	7,442	0.00%
2024/01/16	4	108.38	1	109.00	108.00	3	7,585	0.04%
2024/01/15	1	110.50	0.1	111.50	110.50	1	7,850	0.01%
2024/01/12	0.2	108.67	5	108.80	109.00	-4.9	8,142	-0.06%
2024/01/11	0.1	109.75	0	0.00	110.50	0.1	8,209	0.00%
2024/01/10	0.2	108.00	4	108.50	107.00	-3.8	8,306	-0.05%
2024/01/09	1	110.00	83	110.50	109.50	-82	8,314	-0.99%
2024/01/08	2	112.75	2	113.75	112.50	0	8,354	0.00%
2024/01/05	0.1	114.50	0	0.00	113.50	0.1	8,421	0.00%
2024/01/04	4	116.38	3	117.17	115.50	1	8,461	0.01%
2024/01/03	9	115.72	6	116.42	116.50	3	8,482	0.04%
2024/01/02	2	113.50	0	0.00	113.50	2	8,460	0.02%
2023/12/29	2	114.75	1	115.00	114.50	1	8,691	0.01%
2023/12/28	1	114.00	2	113.75	113.50	-1	8,702	-0.01%
2023/12/27	0.1	113.00	4	112.75	113.00	-3.9	9,016	-0.04%
2023/12/26	2.1	111.10	0.5	111.56	113.00	1.6	9,247	0.02%
2023/12/25	2	111.00	1	111.50	110.50	1	9,439	0.01%
2023/12/22	1.1	111.55	4	111.88	111.00	-2.9	9,594	-0.03%
2023/12/21	2	111.50	0	0.00	112.50	2	9,660	0.02%
2023/12/20	4	113.50	0	0.00	112.50	4	9,758	0.04%
2023/12/19	16	116.06	12	115.33	113.00	4	9,806	0.04%
2023/12/18	3	115.00	4	114.50	115.00	-1	9,780	-0.01%
2023/12/15	6	113.33	10	113.00	112.50	-4	9,822	-0.04%
2023/12/14	18	115.33	1	116.00	116.00	17	9,811	0.17%
2023/12/13	2.1	111.30	41	111.40	110.50	-38.9	9,761	-0.40%
2023/12/12	1.1	110.75	14	111.93	110.50	-12.9	9,916	-0.13%
2023/12/11	0.1	113.50	0	0.00	112.00	0.1	10,096	0.00%
2023/12/08	2	114.50	1	114.00	113.50	1	10,142	0.01%
2023/12/07	34	115.15	2	115.50	113.50	32	10,340	0.31%
2023/12/06	2.1	116.45	39	114.62	114.00	-36.9	10,430	-0.35%
2023/12/05	4.1	115.01	1	115.50	115.50	3.1	10,436	0.03%
2023/12/04	4	116.38	0	0.00	114.50	4	10,483	0.04%
2023/12/01	1	119.00	0	0.00	118.50	1	10,443	0.01%
2023/11/30	4	120.75	22.1	121.00	120.00	-18.1	10,779	-0.17%
2023/11/29	3.1	120.53	0	0.00	120.50	3.1	10,900	0.03%
2023/11/28	1	120.00	77	120.97	121.50	-76	11,103	-0.68%
2023/11/27	83	124.01	4.1	121.96	117.00	79	11,199	0.70%
2023/11/24	22	116.95	101.2	115.42	117.00	-79.2	11,201	-0.71%	大賣/
2023/11/22	3	125.67	0	0.00	127.00	3	11,826	0.03%
2023/11/21	2	128.26	1	128.00	128.00	1	11,964	0.01%
2023/11/20	6	131.08	2	130.25	128.50	4	12,189	0.03%
2023/11/17	6.2	130.47	5	131.50	131.00	1.2	12,287	0.01%
2023/11/16	7	128.43	14	128.29	130.00	-7	12,498	-0.06%
2023/11/15	10.1	124.90	25	126.06	125.00	-14.9	12,845	-0.12%
2023/11/14	4	118.25	3	119.67	119.00	1	13,125	0.01%
2023/11/13	3	116.17	2	118.00	118.00	1	13,197	0.01%
2023/11/10	5	113.80	4	112.50	114.50	1	13,301	0.01%
2023/11/09	2	115.50	0	0.00	115.00	2	13,438	0.01%
2023/11/08	2	119.50	0	0.00	118.00	2	13,486	0.01%
2023/11/07	3	119.00	4	118.38	119.00	-1	13,713	-0.01%
2023/11/06	6	122.25	8	122.44	122.00	-2	13,793	-0.01%
2023/11/03	19	119.95	7	118.14	118.50	12	13,704	0.09%
2023/11/02	0	0.00	4	114.75	115.50	-4	13,519	-0.03%
2023/11/01	5	112.00	8	108.31	112.00	-3	13,542	-0.02%
2023/10/31	22.1	113.87	5	116.00	108.00	17.1	13,477	0.13%
2023/10/30	8	120.25	6	120.50	120.00	2	13,351	0.01%
2023/10/27	5	119.20	6	118.67	118.00	-1	13,380	-0.01%
2023/10/26	7	120.43	26	120.50	119.00	-19	13,582	-0.14%
2023/10/25	24	126.92	1	127.50	122.50	23	13,621	0.17%
2023/10/24	7	123.64	75	121.04	125.50	-68	13,821	-0.49%
2023/10/23	19	120.50	17	118.32	121.50	2	14,288	0.01%
2023/10/20	12.2	117.55	25	116.76	115.50	-12.8	14,713	-0.09%
2023/10/19	13	128.46	2	128.00	128.00	11	14,591	0.08%
2023/10/18	3	133.17	14	128.96	129.00	-11	14,881	-0.07%
2023/10/17	5.1	137.26	10	136.20	134.50	-4.9	15,160	-0.03%
2023/10/16	2	139.50	3	138.67	136.50	-1	15,911	-0.01%
2023/10/13	37	140.70	0	0.00	143.00	37	15,867	0.23%
2023/10/12	13	142.69	13	142.19	141.50	0	16,101	0.00%
2023/10/11	30.2	141.88	10	144.00	139.00	20.2	16,653	0.12%
2023/10/06	8	146.50	6.1	148.55	144.50	1.9	16,853	0.01%
2023/10/05	17	147.76	11.1	148.81	145.50	5.9	16,876	0.04%
2023/10/04	10.2	145.99	52	145.38	146.00	-41.9	16,959	-0.25%
2023/10/03	27.1	147.20	13	147.15	145.00	14.1	17,004	0.08%
2023/10/02	18	153.28	31	152.29	153.00	-13	16,679	-0.08%
2023/09/28	5	144.50	6	147.00	147.00	-1	16,449	-0.01%
2023/09/27	14	140.54	28	139.98	144.00	-14	16,253	-0.09%
2023/09/26	4	138.25	4	138.38	139.00	0	16,118	0.00%
2023/09/25	19	136.42	5	136.50	136.50	14	16,088	0.09%
2023/09/22	17	130.47	1	131.00	131.00	16	15,978	0.10%
2023/09/21	13.1	128.88	2	128.50	128.50	11.1	15,896	0.07%
2023/09/20	22	132.05	17	132.00	129.00	5	15,807	0.03%
2023/09/19	4	137.50	1	141.00	133.00	3	15,739	0.02%
2023/09/18	4	142.50	0.1	143.00	139.00	3.9	15,633	0.02%
2023/09/15	17	144.59	6.1	145.42	145.50	10.9	15,611	0.07%
2023/09/14	10.2	137.52	8.1	142.52	145.00	2.2	15,481	0.01%
2023/09/13	1	133.50	1	134.50	134.00	0	15,528	0.00%
2023/09/12	19.1	139.52	15	135.70	135.00	4.1	15,863	0.03%
2023/09/11	25	138.08	2.2	139.16	136.50	22.8	15,942	0.14%
2023/09/08	15.3	144.27	1	146.50	144.00	14.3	16,437	0.09%
2023/09/07	8	145.13	24	144.88	147.00	-16	16,948	-0.09%
2023/09/06	26	148.83	128.7	147.33	146.00	-102.7	17,258	-0.59%	大賣/鉅額交易
2023/09/05	56.4	152.49	29.5	152.71	150.00	26.9	17,566	0.15%
2023/09/04	28	148.93	32.1	148.70	151.00	-4.1	17,312	-0.02%
2023/09/01	36	154.22	17	156.79	147.50	19	17,363	0.11%
2023/08/31	6	153.83	32.7	154.85	154.00	-26.7	17,357	-0.15%
2023/08/30	10.1	153.37	10	154.20	150.00	0.1	17,869	0.00%
2023/08/29	33.1	151.75	5	150.60	149.50	28.1	17,783	0.16%
2023/08/28	21	149.48	26	151.08	150.50	-5	17,803	-0.03%
2023/08/25	9	144.11	11	144.86	144.00	-2	17,481	-0.01%
2023/08/24	14	140.18	35.3	142.45	144.50	-21.3	17,672	-0.12%
2023/08/23	11.2	141.25	8	142.25	140.00	3.2	17,865	0.02%
2023/08/22	25.2	140.52	13	140.62	141.00	12.2	17,898	0.07%
2023/08/21	6	138.17	41.4	139.27	140.50	-35.4	17,845	-0.20%
2023/08/18	48.1	134.46	38.6	135.61	130.50	9.5	17,534	0.05%
2023/08/17	4	128.50	1	128.50	127.50	3	17,196	0.02%
2023/08/16	8	125.13	9	126.17	128.00	-1	17,392	-0.01%
2023/08/15	29	123.09	48	121.41	125.00	-19	18,138	-0.10%
2023/08/14	7	118.43	1	117.00	116.00	6	18,857	0.03%
2023/08/11	30	121.08	3	121.00	119.50	27	19,028	0.14%
2023/08/10	5	113.00	7	115.07	117.00	-2	19,175	-0.01%
2023/08/09	1	121.50	0.2	121.25	122.00	0.8	19,556	0.00%
2023/08/08	2	121.75	1	121.50	121.50	1	20,127	0.00%
2023/08/07	22.3	120.08	3	119.17	122.50	19.3	20,435	0.09%
2023/08/04	115	122.80	11	122.05	120.50	104	20,584	0.51%	大買/鉅額交易
2023/08/02	7	114.57	24	113.75	113.00	-17	20,353	-0.08%
2023/08/01	2	118.25	54	119.17	117.50	-52	20,262	-0.26%
2023/07/31	7	120.72	1	124.00	116.00	6	20,175	0.03%
2023/07/28	23.1	118.57	2	118.25	119.50	21.1	19,924	0.11%
2023/07/27	74.1	118.67	12.1	118.13	116.50	62	19,829	0.31%
2023/07/26	148	118.06	21	120.29	117.50	127	19,576	0.65%	大買/鉅額交易
2023/07/25	16.1	116.94	26	115.10	122.50	-9.9	19,010	-0.05%
2023/07/24	9	112.05	119	112.45	111.50	-110	18,328	-0.60%	大賣/鉅額交易
2023/07/21	11.4	128.63	12.1	132.07	123.50	-0.7	18,214	0.00%
2023/07/20	16	134.41	8.1	135.44	137.00	8	17,954	0.04%
2023/07/19	35	133.32	237.1	128.79	128.50	-202.1	17,905	-1.13%	大賣/鉅額交易
2023/07/18	9.3	134.00	0	0.00	134.00	9.3	17,706	0.05%
2023/07/17	30.4	152.34	19	151.89	148.50	11.3	18,223	0.06%
2023/07/14	15.1	177.15	8.3	173.58	165.00	6.8	18,544	0.04%
2023/07/13	4	165.38	6.1	166.78	172.00	-2.1	18,590	-0.01%
2023/07/12	16.4	158.15	10.1	158.85	156.50	6.4	19,398	0.03%
2023/07/11	20	169.68	10	165.80	161.00	10	20,339	0.05%
2023/07/10	18	159.94	6	154.08	158.00	12	21,096	0.06%
2023/07/07	1	157.50	0	0.00	160.50	1	21,412	0.00%
2023/07/06	1	159.50	1	159.50	160.50	0	22,054	0.00%
2023/07/05	6	164.75	0	0.00	162.50	6	22,476	0.03%
2023/07/04	11	161.95	0.1	164.00	161.50	11	23,288	0.05%
2023/07/03	25	160.94	3.1	162.46	166.00	22	24,600	0.09%
2023/06/30	33	153.77	6	152.75	155.00	27	25,522	0.11%
2023/06/29	13	149.15	3.1	150.31	150.50	10	25,716	0.04%
2023/06/28	0	146.50	0	0.00	147.00	0	26,315	0.00%
2023/06/27	3	151.00	3.1	153.23	148.00	-0.1	26,726	0.00%
2023/06/26	2	152.00	0	154.50	154.50	2	27,113	0.01%
2023/06/21	70.1	154.90	0	0.00	155.50	70.1	27,303	0.26%
2023/06/20	73	154.93	4	155.00	153.00	69	27,436	0.25%
2023/06/19	34	164.75	8	162.94	164.00	26	27,754	0.09%
2023/06/16	106	160.87	18	165.36	167.50	88	28,057	0.31%	大買/
2023/06/15	10	159.05	14	158.93	159.50	-4	28,047	-0.01%
2023/06/14	21	152.55	296	151.39	157.50	-275	28,312	-0.97%	大賣/鉅額交易
2023/06/13	11	143.09	17	144.71	150.50	-6	28,272	-0.02%
2023/06/12	13	136.31	23	136.13	137.00	-10	28,203	-0.04%
2023/06/09	46	132.49	24	134.44	131.50	22	28,608	0.08%
2023/06/08	75	130.19	6	131.42	129.00	69	29,018	0.24%
2023/06/07	15	129.83	12	131.50	129.00	3	29,177	0.01%
2023/06/06	77.1	129.30	10	132.80	129.00	67.1	29,364	0.23%
2023/06/05	18	130.94	20	132.15	131.00	-2	29,942	-0.01%
2023/06/02	22.1	125.50	7.2	126.17	124.50	14.9	30,223	0.05%
2023/06/01	60	125.56	7.2	126.97	124.50	52.8	30,302	0.17%
2023/05/31	11.4	122.69	12.4	122.79	124.50	-1	30,885	0.00%
2023/05/30	7.1	121.16	3	120.50	119.50	4.1	31,093	0.01%
2023/05/29	3	117.17	15.6	121.75	123.50	-12.6	30,789	-0.04%
2023/05/26	7.1	116.39	15	116.83	112.50	-7.9	30,672	-0.03%
2023/05/25	17.8	115.17	3	116.17	117.00	14.8	31,086	0.05%
2023/05/24	7	113.64	7	114.29	114.00	0	31,709	0.00%
2023/05/23	35.1	113.84	15	113.40	113.00	20.1	32,027	0.06%
2023/05/22	35	113.13	4	116.13	113.00	31	32,176	0.10%
2023/05/19	17	117.68	12	115.38	113.00	5	32,220	0.02%
2023/05/18	24	111.19	17	111.76	116.00	7	31,611	0.02%
2023/05/17	0	0.00	21	103.00	105.50	-21	31,412	-0.07%
2023/05/16	8	97.14	26	97.55	96.00	-18	31,474	-0.06%
2023/05/15	14	98.49	9	99.28	96.80	5	31,548	0.02%
2023/05/12	16	93.13	16	93.51	97.30	0	31,695	0.00%
2023/05/11	24	94.55	3	94.70	91.80	21	32,770	0.06%
2023/05/10	24	91.89	22	92.61	91.10	2	33,421	0.01%
2023/05/09	2	96.15	1	98.30	97.50	1	33,907	0.00%
2023/05/08	0	0.00	1	96.50	98.30	-1	34,583	0.00%
2023/05/04	4	94.20	2	94.50	95.90	2	34,769	0.01%
2023/05/03	1	95.21	2	96.75	94.40	-1	34,792	0.00%
2023/04/28	0	0.00	5	93.68	95.70	-5	34,990	-0.01%
2023/04/27	0	0.00	7	91.41	91.20	-7	34,933	-0.02%
2023/04/26	3	87.93	6	90.12	90.50	-3	34,908	-0.01%
2023/04/25	17	89.15	3	91.40	86.60	14	34,845	0.04%
2023/04/24	10	93.86	2	95.10	93.60	8	34,750	0.02%
2023/04/21	33	93.55	36	94.29	93.20	-3	34,433	-0.01%
2023/04/20	14	97.79	11	96.84	95.40	3	33,881	0.01%
2023/04/19	29	99.48	33	99.88	99.60	-4	33,317	-0.01%
2023/04/18	22	95.70	18	97.17	96.50	4	32,710	0.01%
2023/04/17	25	98.71	26	98.76	97.80	-1	32,085	0.00%
2023/04/14	55	91.32	61	91.85	94.90	-6	31,310	-0.02%
2023/04/13	32	87.35	39	87.53	86.30	-7	30,277	-0.02%
2023/04/12	9	84.50	20	83.57	83.10	-11	29,217	-0.04%
2023/04/11	10	82.64	11.3	83.14	83.80	-1.3	28,757	0.00%
2023/04/10	10.1	81.77	10.1	80.91	79.80	0	28,135	0.00%
2023/04/07	19.2	81.50	21	81.25	80.40	-1.8	27,705	-0.01%
2023/04/06	31	79.91	30	79.62	82.10	1	26,882	0.00%
2023/03/31	26	74.17	24	75.47	77.30	2	25,542	0.01%
2023/03/30	1	69.10	1	69.70	70.30	0	24,592	0.00%
2023/03/29	42	72.62	41	70.52	69.50	1	24,426	0.00%
2023/03/28	6	70.48	8	70.81	71.90	-2	23,941	-0.01%
2023/03/27	4	71.20	13	71.14	70.50	-9	23,535	-0.04%
2023/03/24	2	68.00	0.3	68.70	67.40	1.7	23,182	0.01%
2023/03/23	2.1	69.43	2	69.95	68.70	0.1	23,042	0.00%
2023/03/22	3.2	71.69	3	70.83	69.50	0.2	22,886	0.00%
2023/03/21	23	75.02	23.1	76.26	71.90	0	22,562	0.00%
2023/03/20	106.3	69.43	131	70.05	70.80	-24.7	22,025	-0.11%	大買/大賣/
2023/03/17	9.4	69.33	9	69.18	68.40	0.4	21,673	0.00%
2023/03/16	24	68.27	27.2	68.50	69.20	-3.1	21,158	-0.01%
2023/03/15	2.5	68.34	3	68.93	67.70	-0.5	20,689	0.00%
2023/03/14	14	67.68	12	67.80	67.70	2	20,344	0.01%
2023/03/13	12	67.28	7	67.06	66.10	5	19,734	0.03%
2023/03/10	4	65.93	4	66.23	65.90	0	19,220	0.00%
2023/03/09	7	67.84	10	67.41	67.70	-3	19,216	-0.02%
2023/03/08	154	67.72	139	68.22	68.90	15	18,865	0.08%	大買/大賣/
2023/03/07	55	65.30	112	64.71	65.50	-57	18,053	-0.32%	大賣/
2023/03/06	5	61.44	8	62.93	64.10	-3	17,102	-0.02%
2023/03/03	55	59.68	38	60.06	58.30	17	16,899	0.10%
2023/03/02	58	56.25	18	56.58	58.40	40	15,970	0.25%
2023/03/01	9	54.14	1	53.20	53.10	8	15,417	0.05%
2023/02/24	17	55.04	23	54.10	54.00	-6	15,359	-0.04%
2023/02/23	46	54.70	42	54.43	54.80	4	15,036	0.03%
2023/02/22	125	51.33	158	53.08	54.00	-33	14,483	-0.23%	大買/大賣/
2023/02/21	99	49.61	176.5	50.66	51.00	-77.5	13,741	-0.56%	大賣/
2023/02/20	40.3	49.70	30	49.82	49.30	10.3	13,259	0.08%
2023/02/17	55	48.47	50.3	48.68	50.10	4.7	12,888	0.04%
2023/02/16	32.3	47.58	32	47.92	48.15	0.3	12,512	0.00%
2023/02/15	55	48.85	32	49.32	47.75	23	12,293	0.19%
2023/02/14	34	48.26	34	48.04	47.30	0	11,582	0.00%
2023/02/13	48	47.82	3	48.30	48.40	45	11,330	0.40%
2023/02/10	11	48.68	23	48.80	48.40	-12	11,009	-0.11%
2023/02/09	151.2	48.46	141.3	49.07	49.75	9.9	10,439	0.09%	大買/大賣/
2023/02/08	136	45.39	123.2	46.00	46.90	12.8	8,819	0.15%	大買/大賣/
2023/02/07	44	41.81	43	42.17	42.65	1	7,804	0.01%
2023/02/06	48.2	40.71	63	39.68	40.80	-14.8	7,095	-0.21%
2023/02/03	23	38.52	20	39.17	38.30	3	6,418	0.05%
2023/02/02	26	38.88	27	38.54	38.90	-1	6,328	-0.02%
2023/02/01	12	38.09	1	38.20	38.30	11	6,248	0.18%
2023/01/31	24	38.62	7	38.69	38.20	17	6,247	0.27%
2023/01/30	5	38.40	4	38.03	38.40	1	6,184	0.02%
2023/01/17	1	36.05	0.1	36.25	36.10	0.9	6,102	0.01%
2023/01/10	1	37.35	0	0.00	37.00	1	6,316	0.02%
2023/01/09	0	0.00	1	36.90	36.60	-1	6,314	-0.02%
2023/01/05	2	36.93	1	37.60	36.80	1	6,428	0.02%
2023/01/04	13	37.72	11	38.17	37.20	2	6,404	0.03%
2023/01/03	1	34.70	0	0.00	36.65	1	6,100	0.02%
2022/12/29	0	0.00	32	34.12	34.35	-32	6,101	-0.52%
2022/12/28	0	0.00	0.2	34.85	34.85	-0.2	6,388	0.00%
2022/12/27	0	0.00	0.1	36.40	36.30	-0.1	6,594	0.00%
2022/12/23	1	36.00	6	36.08	36.05	-5	6,676	-0.07%
2022/12/16	0	0.00	1	37.90	37.70	-1	7,299	-0.01%
2022/12/14	1	37.35	3	37.95	38.00	-2	7,283	-0.03%
2022/12/13	4	37.60	7	38.12	37.35	-3	7,287	-0.04%
2022/12/09	0	0.00	1	37.90	37.50	-1	7,353	-0.01%
2022/12/08	0	0.00	1	38.25	38.15	-1	7,377	-0.01%
2022/12/07	10	39.10	10	38.10	37.55	0	7,407	0.00%
2022/12/06	8	39.29	18	38.89	38.65	-10	7,375	-0.14%
2022/12/05	73.3	40.79	30.1	40.76	40.20	43.2	7,342	0.59%
2022/12/02	23	40.41	12.1	40.83	40.95	10.9	7,591	0.14%
2022/12/01	7	39.24	7	39.66	39.50	0	7,563	0.00%
2022/11/30	0	0.00	2	37.10	36.85	-2	7,380	-0.03%
2022/11/22	29	35.32	25	35.43	35.10	4	7,763	0.05%
2022/11/21	1	34.90	1	34.25	34.85	0	7,717	0.00%
2022/11/17	10	35.25	11	35.33	35.35	-1	7,543	-0.01%
2022/11/16	0	0.00	1	34.75	34.80	-1	7,365	-0.01%
2022/11/11	0	0.00	5	34.15	33.55	-5	7,266	-0.07%
2022/11/10	27	34.17	22.1	34.34	33.95	4.9	7,239	0.07%
2022/11/09	1	34.45	1	34.35	34.10	0	7,268	0.00%
2022/11/08	3.1	34.34	4	34.78	33.65	-0.9	7,260	-0.01%
2022/11/04	18	32.58	20	32.77	33.30	-2	7,292	-0.03%
2022/11/03	0	0.00	1	32.80	32.70	-1	7,316	-0.01%
2022/11/02	4	32.69	7.2	32.54	32.75	-3.2	7,384	-0.04%
2022/11/01	11	31.37	15	31.66	31.65	-4	7,449	-0.05%
2022/10/31	2	31.13	0	0.00	31.00	2	7,544	0.03%
2022/10/27	0	0.00	20	30.63	31.10	-20	7,635	-0.26%
2022/10/24	2	30.50	0	0.00	30.05	2	7,821	0.03%
2022/10/20	1	31.00	0.2	31.00	30.90	0.8	8,008	0.01%
2022/10/18	1	31.65	0	0.00	31.60	1	8,300	0.01%
2022/10/14	0	0.00	2	31.70	32.00	-2	8,924	-0.02%
2022/10/11	0.2	33.35	2	32.80	33.05	-1.8	9,227	-0.02%
2022/10/05	11	35.61	10	35.93	35.35	1	9,887	0.01%
2022/10/04	17	34.20	15	34.56	35.05	2	9,856	0.02%
2022/09/30	10	31.80	10	31.78	32.20	0	10,021	0.00%
2022/09/29	0.2	32.00	0	0.00	31.75	0.2	10,302	0.00%
2022/09/28	6	33.44	6	31.78	31.05	0	10,718	0.00%
2022/09/27	3	33.63	1	32.95	32.95	2	10,654	0.02%
2022/09/26	3	36.70	0	0.00	36.15	3	10,540	0.03%
2022/09/22	0	40.90	0	0.00	39.45	0	11,358	0.00%
2022/09/21	0	0.00	1	38.15	38.15	-1	11,963	-0.01%
2022/09/20	1	38.30	1	38.30	38.35	0	12,925	0.00%
2022/09/19	2.6	38.43	4	38.00	38.20	-1.5	14,001	-0.01%
2022/09/16	2.5	40.17	0	0.00	40.00	2.5	14,207	0.02%
2022/09/15	1.3	41.42	0	0.00	40.85	1.3	14,811	0.01%
2022/09/14	4	41.50	0	0.00	41.50	4	15,635	0.03%
2022/09/12	2	41.88	1	41.70	41.70	1	16,692	0.01%
2022/09/08	16	42.44	21	42.86	40.90	-5	17,089	-0.03%
2022/09/07	10	41.80	10	41.95	41.85	0	18,150	0.00%
2022/09/06	3	40.00	3	40.00	39.45	0	18,739	0.00%
2022/09/05	1	39.65	5	40.65	39.55	-4	18,994	-0.02%
2022/08/31	5	40.55	1	39.85	40.15	4	19,392	0.02%
2022/08/29	0	0.00	1	37.35	37.45	-1	19,434	-0.01%
2022/08/26	0	0.00	3	38.60	38.45	-3	19,825	-0.02%
2022/08/22	0	0.00	3	38.20	38.00	-3	24,041	-0.01%
2022/08/19	0	0.00	3	38.65	38.50	-3	24,824	-0.01%
2022/08/18	1	38.45	3	38.47	38.90	-2	25,135	-0.01%
2022/08/16	4	38.86	21	38.39	38.15	-17	25,172	-0.07%
2022/08/12	8	38.71	7	38.59	38.55	1	25,469	0.00%
2022/08/10	22	41.33	21	41.45	40.80	1	25,922	0.00%
2022/08/09	4	40.66	0	0.00	40.60	4	26,002	0.02%
2022/08/08	74	40.04	59	40.37	40.65	15	26,063	0.06%
2022/08/05	12	39.55	3	39.42	39.70	9	26,004	0.03%
2022/08/04	1	37.70	1	37.15	37.65	0	26,130	0.00%
2022/08/03	0	0.00	1	38.40	37.55	-1	26,522	0.00%
2022/08/02	0	0.00	1	39.00	38.55	-1	26,859	0.00%
2022/07/29	2	41.45	2	41.55	41.25	0	27,731	0.00%
2022/07/28	70	41.78	70	41.35	40.95	0	28,063	0.00%
2022/07/27	1	41.35	0	0.00	41.75	1	27,977	0.00%
2022/07/26	63	41.42	55	40.94	40.90	8	27,955	0.03%
2022/07/25	142	41.55	148	41.77	41.90	-6	27,958	-0.02%	大買/大賣/
2022/07/22	113	41.39	111	41.64	41.40	2	27,932	0.01%	大買/大賣/
2022/07/21	0	0.00	8	39.50	39.45	-8	27,477	-0.03%
2022/07/20	110	39.92	97	39.29	39.25	13	27,555	0.05%	大買/
2022/07/19	89	40.00	90	39.26	39.25	-1	27,686	0.00%
2022/07/18	12	40.08	16	39.80	39.75	-4	27,795	-0.01%
2022/07/15	17	39.49	14	40.31	39.65	3	27,873	0.01%
2022/07/14	15	37.36	27	37.86	38.50	-12	27,613	-0.04%
2022/07/13	13	37.27	2	37.55	37.00	11	27,698	0.04%
2022/07/12	112	36.14	111	35.77	35.75	1	27,713	0.00%	大買/大賣/
2022/07/11	1	38.80	0	0.00	38.90	1	28,319	0.00%
2022/07/08	3	38.85	6	38.78	38.25	-3	28,886	-0.01%
2022/07/07	14	38.74	169	38.83	38.45	-155	28,772	-0.54%	大賣/鉅額交易
2022/07/06	17	40.10	12	42.68	38.30	5	28,622	0.02%
2022/07/05	151	42.60	0	0.00	42.65	151	28,410	0.53%	大買/鉅額交易
2022/07/04	0	42.45	1	42.30	41.55	-1	28,630	0.00%
2022/07/01	12	44.21	13	44.53	41.55	-1	28,876	0.00%
2022/06/30	7	43.92	5	44.18	44.45	2	28,385	0.01%
2022/06/29	38	43.89	30	44.37	45.15	8	28,180	0.03%
2022/06/28	149	45.83	126	44.76	43.80	23	27,813	0.08%	大買/大賣/
2022/06/27	39	45.95	57	46.51	47.50	-18	27,523	-0.07%
2022/06/24	6	43.13	6	43.16	43.20	0	27,001	0.00%
2022/06/23	14	43.03	20	42.88	42.50	-6	26,927	-0.02%
2022/06/22	18	45.36	7	44.31	42.50	11	26,708	0.04%
2022/06/21	37	43.84	150	42.74	45.15	-113	26,427	-0.43%	大賣/鉅額交易
2022/06/20	35	42.72	40	42.32	41.90	-5	26,433	-0.02%
2022/06/17	116	41.67	5	41.79	42.75	111	26,534	0.42%	大買/鉅額交易
2022/06/16	24	45.09	21	44.55	41.95	3	26,242	0.01%
2022/06/15	20	45.73	24	45.15	43.35	-4	24,960	-0.02%
2022/06/14	11	43.31	16	43.78	44.55	-5	24,373	-0.02%
2022/06/13	4	42.40	3	42.85	43.80	1	24,070	0.00%
2022/06/10	41	44.08	46	43.86	44.30	-5	23,935	-0.02%
2022/06/09	4	42.71	10	42.79	42.30	-6	23,759	-0.03%
2022/06/08	19	41.77	3	42.18	42.25	16	23,866	0.07%
2022/06/07	0	0.00	2	42.43	42.25	-2	23,873	-0.01%
2022/06/06	6	42.26	8	42.36	42.00	-2	23,704	-0.01%
2022/06/02	14	45.70	23	45.86	45.10	-9	23,288	-0.04%
2022/06/01	51	45.89	56	46.00	45.20	-5	22,856	-0.02%
2022/05/31	122	45.25	103	45.51	45.90	19	22,073	0.09%	大買/大賣/
2022/05/30	72	43.04	62	43.51	44.65	10	20,252	0.05%
2022/05/27	19	41.05	26	41.09	40.60	-7	18,975	-0.04%
2022/05/26	13	38.86	9	38.63	38.10	4	18,231	0.02%
2022/05/25	5	37.76	7	38.00	38.30	-2	17,899	-0.01%
2022/05/24	2	38.08	1	37.80	37.20	1	17,869	0.01%
2022/05/23	3	38.35	3	38.52	37.95	0	17,836	0.00%
2022/05/20	24	38.93	25	38.66	38.30	-1	17,752	-0.01%
2022/05/19	18	38.94	15	39.21	39.60	3	17,467	0.02%
2022/05/18	82	38.07	89	38.35	39.60	-7	17,232	-0.04%
2022/05/17	56	36.13	57	36.65	37.10	-1	16,775	-0.01%
2022/05/16	1	36.00	1	36.30	35.80	0	16,634	0.00%
2022/05/13	3	34.58	3	34.57	34.50	0	16,518	0.00%
2022/05/12	32	35.91	30	35.57	34.25	2	16,453	0.01%
2022/05/11	34	37.51	23	36.28	35.95	11	16,235	0.07%
2022/05/10	55	38.98	55	39.32	39.90	0	15,837	0.00%
2022/05/09	62	40.32	63	39.65	39.30	-1	15,569	-0.01%
2022/05/06	30	40.40	36	41.66	42.55	-6	15,181	-0.04%
2022/05/05	15	40.58	16	40.59	40.95	-1	14,577	-0.01%
2022/05/04	0	0.00	1	37.50	37.25	-1	14,222	-0.01%
2022/05/03	18	37.13	19	37.20	37.15	-1	14,229	-0.01%
2022/04/29	9	36.89	7	36.63	36.40	2	14,281	0.01%
2022/04/28	23	35.42	18	35.69	35.60	5	14,274	0.04%
2022/04/27	0	0.00	4	35.45	35.35	-4	14,299	-0.03%
2022/04/26	20	36.74	20	36.07	35.85	0	14,545	0.00%
2022/04/25	12	37.77	9	37.31	36.80	3	14,769	0.02%
2022/04/22	13	41.49	17	41.16	40.65	-4	14,575	-0.03%
2022/04/21	14	41.55	13	41.11	41.05	1	14,492	0.01%
2022/04/20	28	40.95	31	40.73	40.40	-3	14,438	-0.02%
2022/04/19	25	40.76	22	41.16	40.65	3	14,389	0.02%
2022/04/18	19	40.52	18	39.96	39.55	1	14,253	0.01%
2022/04/15	48	41.10	23	41.78	41.75	25	14,234	0.18%
2022/04/14	31	41.24	78.1	41.14	42.15	-47.1	13,650	-0.35%
2022/04/13	16	38.54	28	38.56	38.35	-12	13,432	-0.09%
2022/04/12	26	37.59	23	37.82	38.45	3	13,766	0.02%
2022/04/11	60	38.41	22	38.05	37.90	38	14,511	0.26%
2022/04/08	11	39.64	42	39.27	39.95	-31	14,942	-0.21%
2022/04/07	94	37.74	55	37.98	36.90	39	15,518	0.25%
2022/04/06	5	38.10	5	38.47	38.55	0	15,678	0.00%
2022/04/01	36	38.03	2	38.95	38.25	34	15,851	0.21%
2022/03/31	9	39.57	14	39.25	39.00	-5	15,778	-0.03%
2022/03/30	52	40.66	43	41.48	39.00	9	15,747	0.06%
2022/03/29	20	40.23	30	40.84	39.90	-10	15,448	-0.06%
2022/03/28	29	39.24	23	39.62	39.60	6	15,071	0.04%
2022/03/25	17	39.43	12	39.99	38.70	5	14,870	0.03%
2022/03/24	52	39.38	79	39.73	40.30	-27	14,532	-0.19%
2022/03/23	28	38.12	30	38.17	38.80	-2	13,985	-0.01%
2022/03/22	27	36.85	24	37.15	37.35	3	13,265	0.02%
2022/03/21	17	34.98	11	35.96	34.85	6	12,854	0.05%
2022/03/18	10	34.69	20	34.28	34.95	-10	12,771	-0.08%
2022/03/17	34	33.83	35	34.14	34.00	-1	12,717	-0.01%
2022/03/16	0	0.00	4	31.80	31.55	-4	12,589	-0.03%
2022/03/15	5	31.00	7	31.62	31.20	-2	12,704	-0.02%
2022/03/14	15	33.47	10	31.38	31.70	5	13,172	0.04%
2022/03/11	29	30.31	34	30.47	31.65	-5	13,993	-0.04%
2022/03/10	3	31.00	8	31.48	31.55	-5	13,943	-0.04%
2022/03/09	0	0.00	60	28.23	28.70	-60	14,216	-0.42%
2022/03/08	40	27.65	0	0.00	27.50	40	15,242	0.26%
2022/03/07	20	28.10	0	0.00	28.30	20	15,400	0.13%
2022/03/02	1	29.30	3	29.72	29.70	-2	15,505	-0.01%
2022/03/01	31	30.09	30	30.37	30.15	1	15,632	0.01%
2022/02/25	10	29.70	10	29.41	29.35	0	15,666	0.00%
2022/02/24	15	28.72	17	29.22	29.20	-2	15,612	-0.01%
2022/02/23	4	30.40	1	30.70	30.70	3	15,499	0.02%
2022/02/22	0	0.00	1	30.50	30.35	-1	15,441	-0.01%
2022/02/21	2	31.75	0	0.00	31.95	2	15,362	0.01%
2022/02/18	1	31.70	0	0.00	32.15	1	15,360	0.01%
2022/02/17	11	32.64	8	32.38	32.25	3	15,310	0.02%
2022/02/16	51	32.49	53	32.74	33.05	-2	15,248	-0.01%
2022/02/15	13	32.63	13	31.74	31.55	0	15,152	0.00%
2022/02/14	5	32.58	5	32.20	32.20	0	15,094	0.00%
2022/02/11	10	34.45	10	34.40	34.25	0	15,024	0.00%
2022/02/10	1	34.30	0	0.00	34.10	1	14,967	0.01%
2022/02/09	3	33.85	8	34.08	34.50	-5	14,877	-0.03%
2022/02/08	50	33.06	60	33.22	32.95	-10	14,716	-0.07%
2022/02/07	10	32.00	10	32.25	32.60	0	14,665	0.00%
2022/01/26	0	31.93	0	0.00	31.20	0	14,601	0.00%
2022/01/25	5	32.00	5	32.40	31.50	0	14,535	0.00%
2022/01/24	4	32.36	6	31.88	32.60	-2	14,428	-0.01%
2022/01/21	2	35.33	2	34.88	33.30	0	14,272	0.00%
2022/01/19	8	35.98	3	36.23	36.00	5	13,930	0.04%
2022/01/18	36	35.41	52	35.87	35.55	-16	13,612	-0.12%
2022/01/17	24	33.29	24	33.49	33.65	0	13,392	0.00%
2022/01/14	7	32.59	4	32.54	32.75	3	13,637	0.02%
2022/01/13	3	34.22	2	34.50	34.05	1	13,601	0.01%
2022/01/12	0	0.00	1	32.75	32.70	-1	13,317	-0.01%
2022/01/11	8	32.71	7	32.71	32.50	1	13,222	0.01%
2022/01/10	10	34.10	3	33.95	33.50	7	13,053	0.05%
2022/01/07	4	33.71	2	34.48	33.00	2	12,846	0.02%
2022/01/06	13	36.31	15	35.96	35.00	-2	12,537	-0.02%
2022/01/05	3	37.28	35	35.86	35.35	-32	11,982	-0.27%
2022/01/04	16	38.90	35	38.70	37.10	-19	11,500	-0.17%
2022/01/03	5.1	37.19	33	37.53	36.50	-27.9	10,552	-0.26%
2021/12/30	34	37.97	23	38.33	38.80	11	9,811	0.11%
2021/12/29	51	34.39	15	34.58	35.30	36	8,802	0.41%
2021/12/28	16	32.91	18	33.71	35.10	-2	8,188	-0.02%
2021/12/27	28	32.45	26	32.35	31.95	2	7,912	0.03%
2021/12/24	36	32.93	27	32.82	33.00	9	7,765	0.12%
2021/12/23	29	35.44	24	35.73	34.50	5	7,472	0.07%
2021/12/22	0	0.00	12	34.26	36.10	-12	7,053	-0.17%
2021/12/21	1	32.80	1	33.25	33.05	0	6,820	0.00%
2021/12/20	8	32.00	1	33.00	33.25	7	6,751	0.10%
2021/12/17	0	0.00	10	31.73	31.45	-10	6,639	-0.15%
2021/12/16	0	0.00	1	32.30	32.30	-1	6,551	-0.02%
2021/12/15	10	31.35	10	31.14	31.35	0	6,432	0.00%
2021/12/14	6	32.85	200	33.15	31.05	-194	6,298	-3.08%	大賣/鉅額交易
2021/12/13	1	35.20	6	34.18	34.45	-5	6,118	-0.08%
2021/12/10	1	30.20	2	30.78	32.45	-1	5,893	-0.02%
2021/12/09	17	29.56	20	29.99	29.50	-3	5,702	-0.05%
2021/12/08	233	29.00	27	29.38	29.70	206	5,502	3.74%	大買/鉅額交易
2021/12/07	24	29.80	96	30.35	29.40	-72	4,931	-1.46%
2021/12/06	0	0.00	1	27.57	28.05	-1	3,739	-0.03%
2021/12/03	21	25.52	84	25.80	25.50	-63	3,550	-1.77%
2021/12/02	65	25.21	77.1	25.13	25.15	-12.1	3,060	-0.39%
2021/12/01	6	23.20	0	0.00	23.90	6	1,989	0.30%
2021/11/30	0	0.00	0.1	21.05	21.75	-0.1	1,796	-0.01%
2021/11/29	0	0.00	1	19.90	19.80	-1	1,686	-0.06%
2021/11/26	1	20.75	0	0.00	20.40	1	1,654	0.06%
2021/11/25	50	21.00	50	20.65	20.85	0	1,596	0.00%
2021/11/24	0	0.00	0.1	20.30	20.45	-0.1	1,433	-0.01%
2021/11/22	0	0.00	0.2	19.10	19.10	-0.2	1,313	-0.01%
2021/11/19	0	0.00	2	18.85	18.85	-2	1,305	-0.15%
2021/11/18	2	18.83	0	0.00	19.00	2	1,303	0.15%
2021/11/01	20	19.23	0	0.00	19.15	20	1,251	1.60%
2021/10/28	0	0.00	25	19.43	19.25	-25	1,230	-2.03%
2021/10/27	25	20.05	0	0.00	19.95	25	1,204	2.07%
2021/10/25	30	20.52	0	0.00	20.25	30	1,064	2.82%
2021/10/22	2	19.45	2	19.73	20.50	0	872	0.00%
2021/10/21	1	19.25	70	18.30	19.25	-69	548	-12.58%
2021/10/18	0	0.00	0	17.60	17.45	0	469	0.00%
2021/10/15	0	17.30	0	0.00	17.30	0	492	0.00%
2021/09/27	0	18.30	0	0.00	17.10	0	714	0.00%
2021/09/22	0	19.50	0	17.47	17.35	0	743	-0.01%
2021/09/16	20	17.95	20	18.00	17.85	0	764	0.00%
2021/09/15	20	17.95	0	0.00	17.95	20	808	2.47%
2021/09/14	0	0.00	80	17.84	18.00	-80	910	-8.79%
2021/09/13	71	17.84	91	17.65	17.95	-20	909	-2.20%
2021/09/10	34	17.40	3	17.30	17.30	31	903	3.43%
2021/09/09	60	17.39	100	17.23	17.25	-40	907	-4.41%
2021/09/08	60	17.32	60	17.40	17.15	0	904	0.00%
2021/09/06	50	17.94	0	0.00	17.50	50	903	5.53%
2021/09/03	75	18.00	89	18.12	18.15	-14	898	-1.56%
2021/09/02	91	18.09	91	18.02	17.95	0	899	0.00%
2021/09/01	70	17.95	0	0.00	17.75	70	894	7.83%
2021/08/27	60	17.77	95	17.77	17.55	-35	915	-3.82%
2021/08/23	0	0.00	11	17.15	17.20	-11	934	-1.18%
2021/08/16	25	17.05	0	0.00	17.10	25	943	2.65%
2021/08/13	25	18.15	0	0.00	17.95	25	932	2.68%
2021/08/12	15	18.15	0	0.00	18.15	15	926	1.62%
2021/08/11	18	18.35	0	0.00	18.25	18	928	1.94%
2021/08/09	0	0.00	2	19.55	19.55	-2	947	-0.21%
2021/08/06	2	19.65	0	0.00	19.70	2	954	0.21%
2021/07/28	2	18.70	0	0.00	19.05	2	1,045	0.19%
2021/07/23	0	0.00	5	20.05	20.00	-5	1,135	-0.44%
2021/07/22	80	19.90	130	19.80	19.50	-50	1,147	-4.36%	大賣/
2021/07/21	120	19.71	100	19.63	19.30	20	1,167	1.71%	大買/
2021/07/16	50	20.20	50	19.95	20.05	0	1,298	0.00%
2021/07/15	59	19.77	60	19.85	19.65	-1	1,313	-0.08%
2021/07/14	36	19.52	0	0.00	19.30	36	1,325	2.72%
2021/07/13	0	0.00	3	19.75	19.60	-3	1,363	-0.22%
2021/07/12	50	19.77	100	19.85	19.75	-50	1,386	-3.61%
2021/07/08	0	0.00	0	19.28	19.15	0	1,509	0.00%
2021/07/05	80	20.10	50	19.95	19.95	30	1,739	1.72%
2021/07/02	130	19.45	190	19.52	19.50	-60	1,763	-3.40%	大買/大賣/
2021/06/28	1	19.00	0	0.00	19.10	1	2,466	0.04%
2021/06/24	2	19.58	0	0.00	19.40	2	2,559	0.08%
2021/06/23	2	19.80	2	19.95	20.05	0	2,870	0.00%
2021/05/13	0	0.00	1	17.35	17.00	-1	4,035	-0.02%
2021/05/07	100	20.12	100	20.05	20.25	0	4,124	0.00%
2021/05/04	80	19.75	10	19.50	19.45	70	4,752	1.47%
2021/04/28	10	22.00	0	0.00	22.25	10	4,876	0.21%
2021/04/27	0	0.00	85	21.75	21.75	-85	4,935	-1.72%
2021/04/22	0	0.00	11	23.31	22.85	-11	5,296	-0.21%
2021/04/21	1	23.40	0	0.00	23.35	1	5,418	0.02%
2021/04/20	0	0.00	85	23.45	23.30	-85	5,433	-1.56%
2021/04/19	0	0.00	3	23.30	23.20	-3	5,495	-0.05%
2021/04/16	2	23.58	1	23.50	23.45	1	5,720	0.02%
2021/04/14	40	22.83	43	23.73	24.40	-3	5,961	-0.05%
2021/04/13	12	23.58	10	24.08	23.50	2	5,943	0.03%
2021/04/12	45	23.25	21	23.78	23.60	24	5,877	0.41%
2021/04/09	53	23.18	1	23.05	23.05	52	6,034	0.86%
2021/04/08	3	23.40	0	0.00	23.35	3	6,030	0.05%
2021/04/07	35	23.16	0	0.00	23.30	35	6,027	0.58%
2021/04/06	2	23.90	4	23.90	23.80	-2	6,018	-0.03%
2021/04/01	61	23.47	70	23.82	23.90	-9	6,199	-0.15%
2021/03/31	48	23.71	80	23.83	23.70	-32	6,329	-0.51%
2021/03/30	152	22.61	151	22.70	22.45	1	5,915	0.02%	大買/大賣/
2021/03/29	33	22.61	4	22.58	22.45	29	5,878	0.49%
2021/03/26	85	22.91	20	22.71	22.95	65	5,838	1.11%
2021/03/25	35	22.02	8	22.99	23.25	27	5,494	0.49%
2021/03/24	12	21.92	117	21.72	22.00	-105	5,218	-2.01%	大賣/鉅額交易
2021/03/23	0	0.00	10	21.70	21.35	-10	5,163	-0.19%
2021/03/22	30	21.57	0	0.00	21.50	30	5,169	0.58%
2021/03/19	0	0.00	50	21.60	21.65	-50	5,164	-0.97%
2021/03/17	21	21.60	0	0.00	21.30	21	5,185	0.40%
2021/03/15	24	21.78	50	21.93	21.80	-26	5,254	-0.49%
2021/03/12	60	21.40	0	0.00	21.50	60	5,288	1.13%
2021/03/08	0	0.00	1	20.25	20.40	-1	5,394	-0.02%
2021/03/03	50	20.95	30	20.40	20.70	20	5,368	0.37%
2021/02/26	0	0.00	2	20.95	20.85	-2	5,348	-0.04%
2021/02/25	50	21.71	0	0.00	21.45	50	5,306	0.94%
2021/02/24	2	22.30	0	0.00	22.30	2	5,191	0.04%
2021/02/23	60	21.90	30	22.15	21.85	30	5,126	0.59%
2021/02/22	0	0.00	80	22.08	22.05	-80	5,103	-1.57%
2021/02/18	0	0.00	20	21.85	21.70	-20	5,018	-0.40%
2021/02/05	15	21.10	17	21.29	21.00	-2	4,953	-0.04%
2021/02/04	50	20.45	0	0.00	20.45	50	4,867	1.03%
2021/02/03	0	0.00	1	20.15	20.10	-1	4,851	-0.02%
2021/02/02	20	20.50	81	20.74	20.40	-61	4,835	-1.26%
2021/02/01	15	20.60	4	20.30	20.10	11	4,803	0.23%
2021/01/29	101	20.89	44	21.69	20.80	57	4,760	1.20%	大買/
2021/01/28	20	21.80	1	21.80	21.75	19	4,680	0.41%
2021/01/27	14	22.11	24	22.63	22.65	-10	4,578	-0.22%
2021/01/26	37	20.83	81	21.23	21.35	-44	4,279	-1.03%
2021/01/25	65	20.34	35	20.80	20.35	30	3,997	0.75%
2021/01/22	37	19.61	105	20.10	20.80	-68	3,969	-1.71%	大賣/
2021/01/21	40	19.48	0	0.00	19.35	40	3,815	1.05%
2021/01/20	55	20.14	0	0.00	19.90	55	3,766	1.46%
2021/01/19	0	21.40	0	0.00	21.05	0	3,680	0.00%
2021/01/18	20	21.40	0	0.00	21.40	20	3,609	0.55%
2021/01/13	0	0.00	2	20.60	20.25	-2	2,981	-0.07%
2021/01/11	0	0.00	4	21.30	21.30	-4	2,847	-0.14%
2021/01/08	3	20.05	1	20.10	20.20	2	2,576	0.08%
2021/01/07	82	20.32	130	20.32	20.85	-48	2,493	-1.93%	大賣/
2021/01/06	15	19.85	40	19.60	19.35	-25	2,232	-1.12%
2021/01/05	48	19.37	13	19.43	19.45	35	2,162	1.62%
2021/01/04	70	19.85	30	20.27	20.15	40	2,099	1.91%
2020/12/31	12	19.12	2	18.90	19.05	10	1,867	0.54%
2020/12/29	1	19.40	2	19.68	19.25	-1	1,806	-0.06%
2020/12/28	2	20.30	2	20.33	20.15	0	1,720	0.00%
2020/12/25	68	18.12	80	17.35	18.90	-12	1,421	-0.84%
2020/12/24	115	17.22	100	17.20	17.20	15	1,179	1.27%	大買/
2020/12/23	60	16.80	112	16.88	16.90	-52	1,168	-4.45%	大賣/
2020/12/22	35	17.45	0	0.00	16.70	35	1,175	2.98%
2020/12/18	130	17.57	180	17.64	17.40	-50	1,169	-4.28%	大買/大賣/
2020/12/17	45	17.68	0	0.00	17.45	45	1,173	3.84%
2020/12/16	120	17.52	185	17.61	17.75	-65	1,183	-5.49%	大買/大賣/
2020/12/15	105	17.52	20	17.53	17.20	85	1,176	7.22%	大買/
2020/12/14	205	17.24	205	17.32	17.45	0	1,168	0.00%	大買/大賣/
2020/12/11	158	17.47	110	17.82	17.20	48	1,184	4.05%	大買/大賣/
2020/12/10	105	18.03	0	0.00	17.90	105	1,151	9.12%	大買/鉅額交易
2020/12/08	406	17.87	563	17.91	18.80	-157	1,076	-14.59%	大買/大賣/鉅額交易
2020/12/07	100	17.70	0	0.00	17.50	100	931	10.73%
2020/12/04	73	17.36	30	17.58	17.45	43	913	4.71%
2020/12/03	101	16.91	138	16.95	17.60	-37	866	-4.27%	大買/大賣/
2020/12/02	85	16.77	100	16.95	16.75	-15	850	-1.76%
2020/12/01	80	16.70	0	0.00	16.70	80	876	9.13%
2020/11/30	2	16.90	0	0.00	16.65	2	927	0.22%
2020/11/27	0	0.00	2	16.70	16.70	-2	988	-0.20%
2020/11/26	7	16.96	0	0.00	16.65	7	1,069	0.65%
2020/11/19	0	0.00	12	16.60	16.55	-12	1,241	-0.97%
2020/11/12	0	0.00	1	15.85	15.95	-1	1,678	-0.06%
2020/11/09	1	15.95	0	0.00	15.70	1	1,918	0.05%
2020/10/13	0	0.00	10	16.15	16.20	-10	2,191	-0.46%
2020/09/24	0	0.00	2	15.55	15.45	-2	3,007	-0.07%
2020/09/17	11	16.69	0	0.00	16.75	11	2,917	0.38%
2020/09/15	1	16.15	0	0.00	16.15	1	2,860	0.03%
2020/09/07	11	17.29	0	0.00	16.80	11	2,782	0.40%
2020/09/02	0	0.00	5	17.20	17.45	-5	2,642	-0.19%
2020/09/01	0	0.00	17	17.02	17.00	-17	2,581	-0.66%
2020/08/28	4	16.69	0	0.00	16.70	4	2,474	0.16%
2020/08/27	8	17.15	0	0.00	16.80	8	2,471	0.32%
2020/08/26	1	16.75	0	0.00	16.65	1	2,502	0.04%
2020/08/25	3	16.63	3	16.55	16.95	0	2,487	0.00%
2020/08/24	12	17.15	4	17.45	16.75	8	2,469	0.32%
2020/08/20	0	0.00	10	15.00	15.15	-10	2,311	-0.43%
2020/08/19	11	16.12	1	16.45	16.25	10	2,268	0.44%
2020/08/17	0	0.00	2	15.65	16.00	-2	2,077	-0.10%
2020/08/13	3	15.45	0	0.00	14.95	3	1,903	0.16%
2020/07/24	0	0.00	8	14.95	14.80	-8	1,719	-0.47%
2020/07/23	1	14.95	0	0.00	14.95	1	1,689	0.06%
2020/07/22	8	15.08	0	0.00	15.05	8	1,682	0.48%
2020/07/15	4	17.04	0	0.00	16.40	4	1,458	0.27%
2020/07/14	1	16.60	1	16.85	16.25	0	1,268	0.00%
2020/07/07	1	14.05	12	14.20	15.15	-11	849	-1.30%
2020/06/02	0	0.00	8	13.20	13.50	-8	664	-1.20%
2020/04/24	0	10.90	0	0.00	10.90	0	443	0.00%
2020/03/27	0	0.00	10	8.34	8.34	-10	359	-2.78%
2020/03/26	0	0.00	1	7.48	7.59	-1	348	-0.29%
2020/02/04	0	0.00	3	11.25	11.25	-3	204	-1.47%
2020/01/17	10	13.30	0	0.00	13.25	10	183	5.44%
2019/09/24	0	0.00	12	13.30	13.45	-12	640	-1.87%
2019/09/20	0	0.00	6	13.05	13.20	-6	632	-0.95%
2019/09/02	0	0.00	8	12.40	12.30	-8	443	-1.80%
2019/08/30	3	12.35	0	0.00	12.25	3	434	0.69%
2019/08/28	0	0.00	5	12.30	12.20	-5	435	-1.15%
2019/08/19	2	11.95	1	12.05	12.00	1	423	0.24%
2019/08/08	0	0.00	2	12.25	12.35	-2	429	-0.47%
2019/07/29	2	13.55	0	0.00	13.30	2	475	0.42%
2019/07/19	0	0.00	3	13.35	13.30	-3	512	-0.59%
2019/07/18	2	13.35	0	0.00	13.35	2	525	0.38%
2019/07/17	1	13.15	0	0.00	13.40	1	516	0.19%
2019/06/25	0	0.00	2	11.95	11.95	-2	802	-0.25%
2019/06/13	0	0.00	2	11.65	11.60	-2	889	-0.22%
2019/06/11	1	11.70	0	0.00	11.75	1	902	0.11%
2019/06/03	2	12.40	0	0.00	12.00	2	1,063	0.19%
2019/05/30	0	0.00	3	12.30	12.25	-3	1,139	-0.26%
2019/05/28	0	0.00	5	11.80	12.00	-5	1,146	-0.44%
2019/05/24	0	0.00	5	11.60	11.60	-5	1,151	-0.43%
2019/05/23	0	0.00	3	11.40	11.45	-3	1,151	-0.26%
2019/05/22	5	11.95	0	0.00	11.80	5	1,150	0.43%
2019/05/15	7	12.44	0	0.00	12.35	7	1,157	0.61%
2019/05/14	0	0.00	2	12.50	12.25	-2	1,146	-0.17%
2019/05/13	2	12.10	0	0.00	12.20	2	1,143	0.17%
2019/05/10	0	0.00	4	11.80	11.90	-4	1,167	-0.34%
2019/05/08	1	12.90	3	13.00	12.90	-2	1,144	-0.17%
2019/05/02	0	0.00	33	13.43	13.45	-33	1,140	-2.89%
2019/04/30	9	13.01	0	0.00	13.00	9	1,131	0.80%
2019/04/29	1	13.45	0	0.00	13.45	1	1,090	0.09%
2019/04/19	1	15.00	0	0.00	15.10	1	1,121	0.09%
2019/04/11	1	15.50	0	0.00	15.55	1	1,142	0.09%
2019/04/08	0	0.00	1	15.15	15.10	-1	1,110	-0.09%
2019/04/03	0	0.00	1	15.25	15.20	-1	1,103	-0.09%
2019/04/02	2	15.10	514	14.69	14.95	-512	1,100	-46.55%	大賣/鉅額交易
2019/03/28	168	18.17	0	0.00	18.00	168	968	17.34%	大買/鉅額交易
2019/03/27	56	17.95	274	18.17	17.90	-218	970	-22.46%	大賣/鉅額交易
2019/03/25	2	17.65	0	0.00	18.10	2	1,010	0.20%
2019/03/22	74	18.25	50	18.33	18.15	24	1,025	2.34%
2019/03/21	30	18.25	90	18.09	18.25	-60	972	-6.17%
2019/03/19	180	18.19	100	18.10	18.15	80	975	8.20%	大買/
2019/03/18	0	0.00	2	18.10	18.15	-2	952	-0.21%
2019/03/15	2	17.65	0	0.00	17.60	2	942	0.21%
2019/03/14	5	17.85	0	0.00	17.70	5	938	0.53%
2019/03/13	6	17.73	0	0.00	17.65	6	978	0.61%
2019/03/12	1	17.85	0	0.00	17.80	1	985	0.10%
2019/03/08	4	17.10	0	0.00	18.10	4	974	0.41%
2019/03/07	16	17.49	0	0.00	17.40	16	912	1.75%
2019/03/06	8	17.36	35	17.85	17.45	-27	918	-2.94%
2019/03/04	5	16.80	0	0.00	16.90	5	876	0.57%
2019/02/20	5	17.10	0	0.00	17.20	5	1,368	0.37%
2019/02/15	5	16.80	0	0.00	16.75	5	1,382	0.36%
2019/02/14	20	17.23	0	0.00	17.30	20	1,371	1.46%
2019/02/13	5	17.00	0	0.00	17.10	5	1,365	0.37%
2019/02/11	25	17.09	0	0.00	17.00	25	1,397	1.79%
2019/01/29	36	17.62	10	17.70	17.55	26	1,385	1.88%
2019/01/28	0	0.00	25	17.75	17.65	-25	1,397	-1.79%
2019/01/23	50	18.15	0	0.00	17.90	50	1,418	3.52%
2019/01/21	200	18.44	80	18.12	18.45	120	1,418	8.46%	大買/鉅額交易
2019/01/18	1	17.95	1	18.35	18.35	0	1,400	0.00%
2019/01/17	7	17.90	275	18.06	17.95	-268	1,389	-19.29%	大賣/鉅額交易
2019/01/16	30	18.15	0	0.00	17.95	30	1,372	2.19%
2019/01/15	180	18.14	50	17.80	18.10	130	1,365	9.52%	大買/鉅額交易
2019/01/11	50	17.75	0	0.00	17.65	50	1,332	3.75%
2019/01/09	33	18.15	105	18.00	18.15	-72	1,315	-5.47%	大賣/
2019/01/08	0	0.00	15	17.50	17.80	-15	1,293	-1.16%
2019/01/07	15	17.45	15	17.45	17.45	0	1,289	0.00%
2019/01/04	15	17.30	0	0.00	17.30	15	1,289	1.16%
2019/01/03	66	17.70	66	17.90	17.65	0	1,312	0.00%
2019/01/02	50	17.72	35	17.75	17.65	15	1,324	1.13%
2018/12/28	22	17.95	0	0.00	17.95	22	1,322	1.66%
2018/12/27	45	17.95	140	18.05	17.95	-95	1,329	-7.14%	大賣/
2018/12/26	262	18.00	131	18.07	17.95	131	1,323	9.90%	大買/大賣/鉅額交易
2018/12/25	66	18.03	106	18.12	18.05	-40	1,302	-3.07%	大賣/
2018/12/24	150	18.10	205	18.05	18.55	-55	1,280	-4.30%	大買/大賣/
2018/12/22	21	17.55	0	0.00	17.60	21	1,265	1.66%
2018/12/21	79	17.46	120	17.44	17.60	-41	1,265	-3.24%	大賣/
2018/12/20	30	17.35	30	17.30	17.30	0	1,260	0.00%
2018/12/19	60	17.89	93	17.92	17.90	-33	1,251	-2.64%
2018/12/18	58	18.24	2	18.35	18.20	56	1,237	4.52%
2018/12/17	13	17.45	18	17.50	18.15	-5	1,200	-0.42%
2018/12/12	77	17.80	90	17.69	17.85	-13	1,179	-1.10%
2018/12/10	20	17.45	0	0.00	17.30	20	1,163	1.72%
2018/12/06	182	17.28	127	17.37	17.10	55	1,160	4.74%	大買/大賣/
2018/12/04	122	19.09	0	0.00	18.90	122	1,131	10.78%	大買/鉅額交易
2018/12/03	68	18.88	61	18.88	19.00	7	1,117	0.63%
2018/11/30	146	18.64	228	18.68	18.60	-82	1,134	-7.22%	大買/大賣/
2018/11/29	48	18.67	230	18.88	18.70	-182	1,142	-15.93%	大賣/鉅額交易
2018/11/28	115	18.77	0	0.00	18.65	115	1,158	9.92%	大買/鉅額交易
2018/11/27	127	18.66	32	18.62	18.70	95	1,151	8.25%	大買/
2018/11/26	97	18.56	172	18.81	18.30	-75	1,145	-6.54%	大賣/
2018/11/23	201	18.99	0	0.00	19.15	201	1,095	18.35%	大買/鉅額交易
2018/11/22	85	18.99	290	18.97	19.15	-205	954	-21.49%	大賣/鉅額交易
2018/11/21	553	18.39	350	18.43	18.70	203	838	24.22%	大買/大賣/鉅額交易
2018/11/20	80	17.99	130	18.10	18.10	-50	728	-6.87%	大賣/
2018/11/19	50	18.00	71	17.44	18.00	-21	701	-2.99%
2018/11/16	35	17.09	49	17.30	17.30	-14	663	-2.11%
2018/11/15	45	17.03	0	0.00	16.95	45	656	6.86%
2018/11/14	2	17.05	0	0.00	16.90	2	655	0.31%
2018/11/13	14	16.40	4	16.65	16.50	10	653	1.53%
2018/11/12	0	0.00	91	16.86	16.90	-91	657	-13.84%
2018/11/09	85	17.18	0	0.00	17.10	85	660	12.87%
2018/11/08	52	17.37	1	17.05	17.05	51	664	7.67%
2018/11/07	80	16.71	95	16.70	16.90	-15	651	-2.30%
2018/11/06	62	16.61	62	16.79	16.30	0	671	0.00%
2018/11/02	35	16.44	35	16.54	16.75	0	723	0.00%
2018/10/31	2	15.70	0	0.00	16.25	2	818	0.24%
2018/10/03	80	18.29	0	0.00	18.10	80	1,396	5.73%
2018/10/02	90	18.19	90	18.36	18.05	0	1,402	0.00%
2018/09/13	30	17.28	0	0.00	17.25	30	1,440	2.08%
2018/09/06	252	18.68	252	18.79	18.45	0	1,506	0.00%	大買/大賣/
2018/09/05	40	18.65	0	0.00	18.30	40	1,457	2.75%
2018/09/04	60	18.57	140	18.03	18.70	-80	1,437	-5.57%	大賣/
2018/08/28	70	17.98	21	18.09	18.00	49	1,411	3.47%
2018/08/20	4	17.50	0	0.00	17.40	4	1,580	0.25%
2018/08/17	1	17.75	0	0.00	17.85	1	1,574	0.06%
2018/08/16	20	17.93	0	0.00	17.95	20	1,571	1.27%
2018/08/15	15	18.00	0	0.00	17.75	15	1,565	0.96%
2018/08/13	38	17.96	0	0.00	17.90	38	1,536	2.47%
2018/08/10	10	18.80	0	0.00	18.45	10	1,513	0.66%
2018/08/09	3	19.35	3	19.40	19.20	0	1,473	0.00%
2018/08/08	5	19.90	0	0.00	19.90	5	1,440	0.35%
2018/08/07	1	19.60	0	0.00	19.60	1	1,366	0.07%
2018/07/30	0	0.00	20	18.05	18.00	-20	1,035	-1.93%
2018/07/26	0	0.00	10	18.08	18.30	-10	969	-1.03%
2018/07/25	7	17.65	17	17.65	17.85	-10	946	-1.06%
2018/07/19	5	18.30	0	0.00	18.05	5	1,019	0.49%
2018/07/18	10	18.30	0	0.00	18.30	10	958	1.04%
2018/07/16	0	0.00	1	17.30	17.20	-1	909	-0.11%
2018/07/12	1	17.10	0	0.00	17.20	1	910	0.11%
2018/07/04	0	0.00	5	17.60	17.50	-5	889	-0.56%
2018/07/03	0	0.00	6	17.60	17.45	-6	902	-0.66%
2018/06/21	6	18.20	0	0.00	18.30	6	923	0.65%
2018/06/20	10	17.96	0	0.00	18.15	10	876	1.14%
2018/06/15	0	0.00	25	17.15	17.00	-25	865	-2.89%
2018/06/01	0	0.00	10	16.40	16.60	-10	921	-1.09%
2018/05/31	5	16.35	0	0.00	16.45	5	800	0.62%
2018/05/28	0	0.00	3	17.40	17.15	-3	868	-0.35%
2018/05/25	0	0.00	5	17.30	17.20	-5	878	-0.57%
2018/05/24	0	0.00	12	17.21	17.25	-12	935	-1.28%
2018/05/22	1	17.40	0	0.00	17.40	1	1,012	0.10%
2018/05/18	1	17.30	0	0.00	17.30	1	1,053	0.09%
2018/05/08	0	0.00	10	18.12	18.10	-10	1,428	-0.70%
2018/04/25	13	17.59	0	0.00	17.75	13	1,481	0.88%
2018/04/24	8	17.52	0	0.00	17.40	8	1,362	0.59%
2018/04/23	1	17.90	10	18.20	17.90	-9	1,360	-0.66%
2018/04/19	1	18.05	0	0.00	18.05	1	1,382	0.07%
2018/04/18	2	18.05	0	0.00	18.05	2	1,391	0.14%
2018/04/16	5	18.62	0	0.00	18.15	5	1,438	0.35%
2018/04/12	3	17.98	0	0.00	17.90	3	1,464	0.20%
2018/04/11	3	18.17	0	0.00	18.10	3	1,487	0.20%
2018/04/09	11	18.43	0	0.00	18.30	11	1,540	0.71%
2018/04/02	2	18.70	4	18.80	18.80	-2	1,613	-0.12%
2018/03/30	0	0.00	12	18.91	18.70	-12	1,760	-0.68%
2018/03/28	7	18.68	0	0.00	19.10	7	2,310	0.30%
2018/03/27	1	18.55	0	0.00	18.75	1	2,300	0.04%
2018/03/26	4	18.55	0	0.00	18.50	4	2,344	0.17%
2018/03/23	7	18.67	0	0.00	18.80	7	2,358	0.30%
2018/03/20	5	19.75	0	0.00	19.80	5	2,584	0.19%
2018/03/19	10	20.21	0	0.00	19.85	10	2,793	0.36%
2018/03/16	10	20.18	0	0.00	19.90	10	2,841	0.35%
2018/03/13	5	19.70	0	0.00	19.65	5	2,840	0.18%
2018/03/12	16	19.70	0	0.00	19.60	16	2,845	0.56%
2018/03/09	5	19.55	0	0.00	19.60	5	2,891	0.17%
2018/03/08	2	19.40	0	0.00	19.35	2	2,890	0.07%
2018/03/05	0	0.00	1	19.75	19.55	-1	2,897	-0.03%
2018/02/27	0	0.00	10	20.74	20.55	-10	2,837	-0.35%
2018/02/22	0	0.00	1	20.50	20.45	-1	2,908	-0.03%
2018/02/08	10	19.60	0	0.00	19.60	10	2,823	0.35%
2018/02/06	10	20.07	1	19.65	19.80	9	2,691	0.33%
2018/01/31	0	0.00	3	19.00	19.00	-3	2,509	-0.12%
2018/01/30	3	19.55	0	0.00	19.40	3	2,502	0.12%
2018/01/16	0	0.00	1	20.00	19.90	-1	2,527	-0.04%
2018/01/11	1	19.65	0	0.00	19.85	1	2,503	0.04%
2018/01/10	0	0.00	2	19.80	19.60	-2	2,487	-0.08%
2018/01/08	0	0.00	1	20.60	20.25	-1	2,448	-0.04%
2018/01/05	0	0.00	5	20.75	20.75	-5	2,416	-0.21%