華孚 (6235)-元富-成功券商分點個股進出

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
88.2
漲跌
▲3.4
漲幅
+4.01%
成交量
2,172張
產業
上市電腦週邊類股
354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－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/29	0	87.80	1	86.40	88.20	-1	4,034	-0.02%
2024/04/26	25.1	85.39	4.1	85.51	84.80	21	4,039	0.52%
2024/04/25	4.1	86.03	0	0.00	85.30	4.1	4,035	0.10%
2024/04/24	0	86.90	4	89.90	87.50	-4	4,049	-0.10%
2024/04/23	11	85.38	8	85.58	83.90	3	4,008	0.08%
2024/04/22	3.1	83.03	0	0.00	81.70	3.1	3,982	0.08%
2024/04/19	26.2	85.99	15	86.43	85.50	11.2	3,963	0.28%
2024/04/18	1.1	88.68	1	89.30	90.50	0.1	3,912	0.00%
2024/04/17	2	88.70	3	89.00	88.70	-1	3,914	-0.03%
2024/04/16	14.2	88.73	5	88.24	87.40	9.2	3,914	0.24%
2024/04/15	3.9	97.22	3	96.40	95.00	0.9	3,861	0.02%
2024/04/12	24	99.22	14	99.33	99.10	10	3,818	0.26%
2024/04/11	2	100.95	1	100.00	100.00	1	3,827	0.03%
2024/04/10	5	102.50	1	103.00	102.00	4	3,874	0.10%
2024/04/09	7.3	103.21	0	0.00	102.00	7.3	4,022	0.18%
2024/04/08	6	104.00	1	104.00	104.00	5	4,015	0.12%
2024/04/03	2	106.50	0	0.00	106.00	2	4,101	0.05%
2024/04/02	1.4	103.50	2	103.50	104.00	-0.6	4,069	-0.01%
2024/04/01	2	102.76	1	104.50	105.00	1	4,075	0.02%
2024/03/29	4.2	103.01	2	102.50	102.50	2.2	4,083	0.05%
2024/03/28	2.1	103.77	2	103.25	103.00	0.1	4,100	0.00%
2024/03/27	0.1	104.06	0	0.00	103.50	0.1	4,113	0.00%
2024/03/26	4.1	105.11	28	105.70	102.50	-23.9	4,130	-0.58%
2024/03/25	11.1	110.28	1	109.50	108.50	10.1	4,098	0.25%
2024/03/22	7	111.79	3	110.67	110.50	4	4,208	0.10%
2024/03/21	45.3	115.15	2	113.50	114.00	43.3	4,218	1.03%
2024/03/20	21	114.60	2	115.00	115.00	19	4,208	0.45%
2024/03/19	3	114.83	2	113.50	113.50	1	4,289	0.02%
2024/03/18	0	0.00	12	114.54	115.00	-12	4,285	-0.28%
2024/03/15	1	110.00	0	0.00	111.00	1	4,230	0.02%
2024/03/14	4	109.38	3	110.83	111.00	1	4,253	0.02%
2024/03/13	2.5	111.10	5	113.50	110.00	-2.5	4,260	-0.06%
2024/03/12	6	112.92	0.1	114.50	112.50	5.9	4,250	0.14%
2024/03/11	3	114.00	7	113.36	114.00	-4	4,239	-0.09%
2024/03/08	4.4	112.14	6	112.67	110.00	-1.6	4,216	-0.04%
2024/03/07	13	111.85	19	110.76	112.00	-6	4,263	-0.14%
2024/03/06	157.6	113.47	154	112.04	112.50	3.6	4,229	0.09%	大買/大賣/
2024/03/05	11.1	106.50	9	109.06	111.00	2.1	4,041	0.05%
2024/03/04	3.1	104.84	3	104.83	104.50	0.1	4,036	0.00%
2024/03/01	12	107.12	5	106.20	105.00	7	4,170	0.17%
2024/02/29	1.1	102.04	1	102.50	103.00	0.1	4,361	0.00%
2024/02/27	2.1	107.43	2	104.50	103.50	0.1	4,753	0.00%
2024/02/26	1	106.50	1	105.50	105.50	0	4,831	0.00%
2024/02/23	2.2	107.16	1	106.00	105.00	1.2	4,995	0.02%
2024/02/22	2.2	106.80	1.1	108.05	107.50	1.1	5,093	0.02%
2024/02/21	1	107.51	1	107.50	107.50	0	5,200	0.00%
2024/02/20	145	108.43	145.2	109.97	107.00	-0.2	5,357	0.00%	大買/大賣/
2024/02/19	0.4	107.07	0	0.00	107.50	0.4	5,513	0.01%
2024/02/16	1	107.00	11	107.50	108.00	-10	5,842	-0.17%
2024/02/15	2	104.25	3	103.17	105.00	-1	5,929	-0.02%
2024/02/05	1	103.51	2	103.25	103.00	-1	5,987	-0.02%
2024/02/02	2	102.26	1	102.50	102.00	1	6,063	0.02%
2024/02/01	1.1	102.90	3	101.50	102.00	-1.9	6,118	-0.03%
2024/01/31	5.1	101.90	5	101.60	101.50	0.1	6,159	0.00%
2024/01/30	1.1	102.11	1	102.50	102.50	0.1	6,239	0.00%
2024/01/29	7	104.14	23	101.36	105.00	-16	6,389	-0.25%
2024/01/26	29.1	99.73	8	97.80	100.00	21.1	6,562	0.32%
2024/01/25	14.1	105.82	0	0.00	104.50	14.1	6,586	0.21%
2024/01/24	1.1	108.03	1	109.00	108.00	0.1	6,903	0.00%
2024/01/23	3	108.16	6	107.17	108.50	-3	7,174	-0.04%
2024/01/22	2	104.76	4	106.13	107.50	-2	7,243	-0.03%
2024/01/19	3.2	105.45	3	104.00	104.00	0.1	7,295	0.00%
2024/01/18	3.1	105.32	1	103.50	103.50	2.1	7,382	0.03%
2024/01/17	2.1	106.54	1	106.50	106.00	1.1	7,442	0.01%
2024/01/16	1.2	108.15	0	0.00	108.00	1.2	7,585	0.02%
2024/01/12	3.1	108.02	1	109.00	109.00	2.1	8,142	0.03%
2024/01/11	2.1	109.00	1	110.00	110.50	1.1	8,209	0.01%
2024/01/10	4.2	108.51	7	106.86	107.00	-2.8	8,306	-0.03%
2024/01/09	6.1	110.76	3	109.33	109.50	3.1	8,314	0.04%
2024/01/08	1.2	113.48	0	0.00	112.50	1.2	8,354	0.01%
2024/01/05	4.1	114.99	0	0.00	113.50	4.1	8,421	0.05%
2024/01/04	7.1	116.30	7	116.64	115.50	0.1	8,461	0.00%
2024/01/03	7	114.86	8	115.81	116.50	-1	8,482	-0.01%
2024/01/02	2.1	112.54	2	113.00	113.50	0.1	8,460	0.00%
2023/12/29	12	115.79	4	115.25	114.50	8	8,691	0.09%
2023/12/28	4.1	114.12	4	114.00	113.50	0	8,702	0.00%
2023/12/27	2.1	112.04	0	0.00	113.00	2.1	9,016	0.02%
2023/12/26	3	111.00	3	111.67	113.00	0	9,247	0.00%
2023/12/25	0.1	111.00	0.5	111.50	110.50	-0.5	9,439	-0.01%
2023/12/22	5.1	112.39	4	111.88	111.00	1.1	9,594	0.01%
2023/12/21	1.4	111.34	0	0.00	112.50	1.4	9,660	0.01%
2023/12/20	4.1	112.88	8	113.19	112.50	-4	9,758	-0.04%
2023/12/19	17.6	114.41	12.3	114.68	113.00	5.3	9,806	0.05%
2023/12/18	0	0.00	14	114.79	115.00	-14	9,780	-0.14%
2023/12/15	21.2	113.52	13.5	113.57	112.50	7.7	9,822	0.08%
2023/12/14	7	113.50	10.2	114.28	116.00	-3.2	9,811	-0.03%
2023/12/13	8.1	111.07	6	110.67	110.50	2.1	9,761	0.02%
2023/12/12	12.2	110.69	1	112.50	110.50	11.2	9,916	0.11%
2023/12/11	5.3	112.52	6	112.42	112.00	-0.7	10,096	-0.01%
2023/12/08	4.3	113.78	14	114.18	113.50	-9.7	10,142	-0.10%
2023/12/07	6.2	114.09	5	114.90	113.50	1.2	10,340	0.01%
2023/12/06	5.1	116.48	1	117.00	114.00	4.1	10,430	0.04%
2023/12/05	2.1	115.23	2	115.50	115.50	0.1	10,436	0.00%
2023/12/04	10.2	116.14	8	113.81	114.50	2.2	10,483	0.02%
2023/12/01	5.1	118.51	4	120.38	118.50	1.1	10,443	0.01%
2023/11/30	1.1	120.02	2	120.50	120.00	-1	10,779	-0.01%
2023/11/29	0.1	121.06	0	0.00	120.50	0.1	10,900	0.00%
2023/11/28	3	121.00	8	120.75	121.50	-5	11,103	-0.05%
2023/11/27	120.2	118.49	116	120.39	117.00	4.2	11,199	0.04%	大買/大賣/
2023/11/24	15.1	115.77	15	115.80	117.00	0	11,201	0.00%
2023/11/22	7	125.21	5	126.10	127.00	2	11,826	0.02%
2023/11/21	5	129.50	2	128.50	128.00	3	11,964	0.03%
2023/11/20	4	130.38	1	132.00	128.50	3	12,189	0.02%
2023/11/17	3.4	131.24	5	131.10	131.00	-1.6	12,287	-0.01%
2023/11/16	5	128.40	9	127.94	130.00	-4	12,498	-0.03%
2023/11/15	14.1	125.67	22	125.61	125.00	-7.9	12,845	-0.06%
2023/11/14	13	119.23	9	118.44	119.00	4	13,125	0.03%
2023/11/13	2	116.25	4	116.63	118.00	-2	13,197	-0.02%
2023/11/10	4	114.25	6	113.58	114.50	-2	13,301	-0.02%
2023/11/09	6.1	116.25	4	115.75	115.00	2.1	13,438	0.02%
2023/11/08	6.1	119.48	6	119.58	118.00	0.1	13,486	0.00%
2023/11/07	5	119.60	5	121.90	119.00	0	13,713	0.00%
2023/11/06	21	122.29	12	122.54	122.00	9	13,793	0.07%
2023/11/03	14	118.64	11	118.14	118.50	3	13,704	0.02%
2023/11/02	10	115.35	10	113.20	115.50	0	13,519	0.00%
2023/11/01	8	111.12	14	107.39	112.00	-6	13,542	-0.04%
2023/10/31	22.2	112.06	6	116.83	108.00	16.2	13,477	0.12%
2023/10/30	4.1	120.25	7	121.43	120.00	-3	13,351	-0.02%
2023/10/27	3.1	117.99	1	118.01	118.00	2	13,380	0.02%
2023/10/26	9.1	119.89	7	121.29	119.00	2.1	13,582	0.02%
2023/10/25	18	124.97	7	125.57	122.50	11	13,621	0.08%
2023/10/24	16	120.47	15	122.33	125.50	1	13,821	0.01%
2023/10/23	15.1	116.25	29	117.48	121.50	-14	14,288	-0.10%
2023/10/20	30.2	116.63	8	118.00	115.50	22.2	14,713	0.15%
2023/10/19	1.1	129.40	2	128.25	128.00	-1	14,591	-0.01%
2023/10/18	14.1	130.61	11	131.64	129.00	3.1	14,881	0.02%
2023/10/17	6.2	136.02	4	137.25	134.50	2.2	15,160	0.01%
2023/10/16	10.2	138.10	2	137.50	136.50	8.2	15,911	0.05%
2023/10/13	4.1	139.61	4	140.63	143.00	0.1	15,867	0.00%
2023/10/12	2	141.75	8	142.50	141.50	-6	16,101	-0.04%
2023/10/11	9.1	141.00	9	139.67	139.00	0.1	16,653	0.00%
2023/10/06	7	146.29	5	148.00	144.50	2	16,853	0.01%
2023/10/05	85	146.22	76	148.61	145.50	9	16,876	0.05%
2023/10/04	8	145.44	8.1	144.73	146.00	-0.1	16,959	0.00%
2023/10/03	88	145.96	82	147.13	145.00	6	17,004	0.04%
2023/10/02	67	153.70	83	152.34	153.00	-16	16,679	-0.10%
2023/09/28	36	144.60	37	146.61	147.00	-1	16,449	-0.01%
2023/09/27	11	143.59	16	143.19	144.00	-5	16,253	-0.03%
2023/09/26	3	137.33	3	138.33	139.00	0	16,118	0.00%
2023/09/25	1	136.50	4	135.75	136.50	-3	16,088	-0.02%
2023/09/22	2.1	130.20	3	130.67	131.00	-0.9	15,978	-0.01%
2023/09/21	4.1	128.87	5	129.10	128.50	-1	15,896	-0.01%
2023/09/20	4	131.25	3	129.67	129.00	1	15,807	0.01%
2023/09/19	9	137.28	4	139.63	133.00	5	15,739	0.03%
2023/09/18	9	141.39	2	140.00	139.00	7	15,633	0.04%
2023/09/15	5	145.10	3	144.17	145.50	2	15,611	0.01%
2023/09/14	2	142.25	11	141.18	145.00	-9	15,481	-0.06%
2023/09/13	1	134.00	2	135.00	134.00	-1	15,528	-0.01%
2023/09/12	36	136.43	43	138.37	135.00	-7	15,863	-0.04%
2023/09/11	4	140.13	3	140.33	136.50	1	15,942	0.01%
2023/09/08	6	145.67	0	0.00	144.00	6	16,437	0.04%
2023/09/07	6	146.08	5	146.40	147.00	1	16,948	0.01%
2023/09/06	12	147.79	2	148.50	146.00	10	17,258	0.06%
2023/09/05	43	151.51	38	152.01	150.00	5	17,566	0.03%
2023/09/04	8	146.19	4.2	148.52	151.00	3.9	17,312	0.02%
2023/09/01	31	151.73	26	150.75	147.50	5	17,363	0.03%
2023/08/31	26	154.04	32	154.27	154.00	-6	17,357	-0.03%
2023/08/30	51	152.14	47.6	152.90	150.00	3.4	17,869	0.02%
2023/08/29	17.2	150.50	13	151.15	149.50	4.2	17,783	0.02%
2023/08/28	71	148.84	89	150.89	150.50	-18	17,803	-0.10%
2023/08/25	12	144.21	21	145.36	144.00	-9	17,481	-0.05%
2023/08/24	35.1	142.32	42	143.12	144.50	-7	17,672	-0.04%
2023/08/23	50	142.56	39	140.40	140.00	11	17,865	0.06%
2023/08/22	40	140.64	28	139.73	141.00	12	17,898	0.07%
2023/08/21	32.1	139.60	49.1	138.90	140.50	-17	17,845	-0.10%
2023/08/18	40.1	131.77	37	133.14	130.50	3	17,534	0.02%
2023/08/17	16	127.88	4	128.50	127.50	12	17,196	0.07%
2023/08/16	2	127.00	12	127.63	128.00	-10	17,392	-0.06%
2023/08/15	3	122.83	6.2	122.84	125.00	-3.2	18,138	-0.02%
2023/08/14	1	115.50	7	118.36	116.00	-6	18,857	-0.03%
2023/08/11	14	121.32	10	123.15	119.50	4	19,028	0.02%
2023/08/10	6	117.66	8	117.63	117.00	-2	19,175	-0.01%
2023/08/09	6	122.33	5	121.80	122.00	1	19,556	0.01%
2023/08/08	4	120.63	1	122.00	121.50	3	20,127	0.01%
2023/08/07	6	121.75	6	121.58	122.50	0	20,435	0.00%
2023/08/04	8	118.38	16	119.72	120.50	-8	20,584	-0.04%
2023/08/02	4	114.37	8.1	113.36	113.00	-4.1	20,353	-0.02%
2023/08/01	3	117.33	7	118.21	117.50	-4	20,262	-0.02%
2023/07/31	18	119.14	11	119.59	116.00	7	20,175	0.03%
2023/07/28	5	118.70	6	119.00	119.50	-1	19,924	-0.01%
2023/07/27	7.2	118.42	4	119.63	116.50	3.2	19,829	0.02%
2023/07/26	18	119.53	16	119.47	117.50	2	19,576	0.01%
2023/07/25	21	115.38	15	117.90	122.50	6	19,010	0.03%
2023/07/24	10	113.70	10	117.55	111.50	0	18,328	0.00%
2023/07/21	15	130.77	15	132.33	123.50	0	18,214	0.00%
2023/07/20	23.2	134.13	28	134.55	137.00	-4.8	17,954	-0.03%
2023/07/19	25.1	130.60	20	131.57	128.50	5.1	17,905	0.03%
2023/07/18	9.1	134.00	0	0.00	134.00	9.1	17,706	0.05%
2023/07/17	37.2	153.53	2	158.50	148.50	35.2	18,223	0.19%
2023/07/14	36.2	172.55	21	172.36	165.00	15.2	18,544	0.08%
2023/07/13	5	164.80	25	168.28	172.00	-20	18,590	-0.11%
2023/07/12	11	160.27	4	159.38	156.50	7	19,398	0.04%
2023/07/11	29	165.43	26	164.40	161.00	3	20,339	0.01%
2023/07/10	7	157.36	7	157.64	158.00	0	21,096	0.00%
2023/07/07	1	157.50	2	157.75	160.50	-1	21,412	0.00%
2023/07/06	6	159.42	0	0.00	160.50	6	22,054	0.03%
2023/07/05	0	0.00	5	163.30	162.50	-5	22,476	-0.02%
2023/07/04	5	161.80	1	163.50	161.50	4	23,288	0.02%
2023/07/03	0	0.00	2.1	160.45	166.00	-2.1	24,600	-0.01%
2023/06/30	0	0.00	4	152.88	155.00	-4	25,522	-0.02%
2023/06/29	2	150.00	2	149.00	150.50	0	25,716	0.00%
2023/06/28	3	146.33	3	146.50	147.00	0	26,315	0.00%
2023/06/27	1	151.00	5	152.90	148.00	-4	26,726	-0.01%
2023/06/26	1	154.50	1	153.00	154.50	0	27,113	0.00%
2023/06/21	1	149.00	5	151.40	155.50	-4	27,303	-0.01%
2023/06/20	5	157.10	1	153.00	153.00	4	27,436	0.01%
2023/06/19	49	164.41	46	164.30	164.00	3	27,754	0.01%
2023/06/16	38	163.14	38	162.16	167.50	0	28,057	0.00%
2023/06/15	13.1	158.38	14	158.71	159.50	-0.9	28,047	0.00%
2023/06/14	38	153.24	37	153.35	157.50	1	28,312	0.00%
2023/06/13	17	143.38	20.1	145.05	150.50	-3.1	28,272	-0.01%
2023/06/12	13	137.15	19	136.84	137.00	-6	28,203	-0.02%
2023/06/09	7.2	132.84	10	134.45	131.50	-2.8	28,608	-0.01%
2023/06/08	5	129.90	6	130.75	129.00	-1	29,018	0.00%
2023/06/07	10	130.75	3	131.50	129.00	7	29,177	0.02%
2023/06/06	12	131.71	10	129.05	129.00	2	29,364	0.01%
2023/06/05	15	131.97	20	132.75	131.00	-5	29,942	-0.02%
2023/06/02	6	126.83	7	126.57	124.50	-1	30,223	0.00%
2023/06/01	27	126.61	18	125.97	124.50	9	30,302	0.03%
2023/05/31	12	121.88	23	123.33	124.50	-11	30,885	-0.04%
2023/05/30	21	121.24	12	121.63	119.50	9	31,093	0.03%
2023/05/29	11	120.73	18	119.58	123.50	-7	30,789	-0.02%
2023/05/26	7	114.43	5	116.20	112.50	2	30,672	0.01%
2023/05/25	7	115.93	11.5	115.54	117.00	-4.5	31,086	-0.01%
2023/05/24	23	113.78	20.5	114.29	114.00	2.5	31,709	0.01%
2023/05/23	8	114.44	13	113.96	113.00	-5	32,027	-0.02%
2023/05/22	11	113.23	8	114.25	113.00	3	32,176	0.01%
2023/05/19	30	114.85	16	113.75	113.00	14	32,220	0.04%
2023/05/18	19	111.34	16	113.59	116.00	3	31,611	0.01%
2023/05/17	1	102.00	15	103.29	105.50	-14	31,412	-0.04%
2023/05/16	15	98.05	33	96.80	96.00	-18	31,474	-0.06%
2023/05/15	22	98.31	17.5	98.09	96.80	4.5	31,548	0.01%
2023/05/12	19	93.67	27	94.57	97.30	-8	31,695	-0.03%
2023/05/11	32	94.68	15	94.00	91.80	17	32,770	0.05%
2023/05/10	16	93.19	9	91.30	91.10	7	33,421	0.02%
2023/05/09	5	96.22	1	96.60	97.50	4	33,907	0.01%
2023/05/08	2	97.25	5	97.74	98.30	-3	34,583	-0.01%
2023/05/05	2	95.00	2	94.80	95.50	0	34,686	0.00%
2023/05/04	1	93.80	1	95.90	95.90	0	34,769	0.00%
2023/05/03	3	95.40	2	96.80	94.40	1	34,792	0.00%
2023/05/02	1	95.90	1	96.20	96.20	0	34,885	0.00%
2023/04/28	1	93.00	3	94.70	95.70	-2	34,990	-0.01%
2023/04/27	2	89.55	1	90.60	91.20	1	34,933	0.00%
2023/04/26	1	87.00	5	87.86	90.50	-4	34,908	-0.01%
2023/04/25	2	90.50	8.5	87.78	86.60	-6.5	34,845	-0.02%
2023/04/24	6	94.07	8	94.59	93.60	-2	34,750	-0.01%
2023/04/21	24	94.59	21	93.78	93.20	3	34,433	0.01%
2023/04/20	46.5	97.15	32	96.06	95.40	14.5	33,881	0.04%
2023/04/19	12	100.19	16.5	100.14	99.60	-4.5	33,317	-0.01%
2023/04/18	19	97.09	12	96.40	96.50	7	32,710	0.02%
2023/04/17	46	97.62	40	98.17	97.80	6	32,085	0.02%
2023/04/14	31	89.37	26	91.14	94.90	5	31,310	0.02%
2023/04/13	17	86.54	39	86.00	86.30	-22	30,277	-0.07%
2023/04/12	70	83.73	78	83.75	83.10	-8	29,217	-0.03%
2023/04/11	30	82.09	35.6	82.93	83.80	-5.6	28,757	-0.02%
2023/04/10	13	80.96	10	81.07	79.80	3	28,135	0.01%
2023/04/07	18.1	81.66	14	81.14	80.40	4.1	27,705	0.01%
2023/04/06	61.5	79.63	57	79.93	82.10	4.5	26,882	0.02%
2023/03/31	47	74.19	43	73.98	77.30	4	25,542	0.02%
2023/03/30	35	69.66	32	70.30	70.30	3	24,592	0.01%
2023/03/29	43	71.32	37	71.14	69.50	6	24,426	0.02%
2023/03/28	44	71.32	50	70.19	71.90	-6	23,941	-0.03%
2023/03/27	10	71.40	22	70.83	70.50	-12	23,535	-0.05%
2023/03/24	28	67.73	26	67.48	67.40	2	23,182	0.01%
2023/03/23	7	69.60	10	69.98	68.70	-3	23,042	-0.01%
2023/03/22	21	72.42	15	70.99	69.50	6	22,886	0.03%
2023/03/21	24	74.80	21	74.97	71.90	3	22,562	0.01%
2023/03/20	32	69.67	21.1	69.43	70.80	10.9	22,025	0.05%
2023/03/17	11	69.10	8	69.25	68.40	3	21,673	0.01%
2023/03/16	26.1	67.92	40	68.07	69.20	-13.9	21,158	-0.07%
2023/03/15	24	68.93	16	69.03	67.70	8	20,689	0.04%
2023/03/14	22	67.79	48	67.59	67.70	-26	20,344	-0.13%
2023/03/13	24	66.99	28	67.37	66.10	-4	19,734	-0.02%
2023/03/10	18	66.09	11	65.45	65.90	7	19,220	0.04%
2023/03/09	35	67.83	30	67.71	67.70	5	19,216	0.03%
2023/03/08	97	68.22	92	68.59	68.90	5	18,865	0.03%
2023/03/07	40	65.07	38	65.09	65.50	2	18,053	0.01%
2023/03/06	4	60.85	18	62.38	64.10	-14	17,102	-0.08%
2023/03/03	123	59.50	168	59.29	58.30	-45	16,899	-0.27%	大買/大賣/
2023/03/02	54	55.09	82	55.66	58.40	-28	15,970	-0.18%
2023/03/01	17	53.31	10	54.05	53.10	7	15,417	0.05%
2023/02/24	54	54.28	55	54.51	54.00	-1	15,359	-0.01%
2023/02/23	99	54.45	98	54.60	54.80	1	15,036	0.01%
2023/02/22	73	51.69	87	52.58	54.00	-14	14,483	-0.10%
2023/02/21	28	50.59	64	50.54	51.00	-36	13,741	-0.26%
2023/02/20	52	49.66	32	49.83	49.30	20	13,259	0.15%
2023/02/17	46	48.45	60	48.89	50.10	-14	12,888	-0.11%
2023/02/16	63	47.71	8	48.11	48.15	55	12,512	0.44%
2023/02/15	80	48.61	68	48.69	47.75	12	12,293	0.10%
2023/02/14	36	48.05	14	47.81	47.30	22	11,582	0.19%
2023/02/13	29	48.33	31	48.28	48.40	-2	11,330	-0.02%
2023/02/10	64	48.63	73	48.55	48.40	-9	11,009	-0.08%
2023/02/09	49	48.34	47.4	48.58	49.75	1.6	10,439	0.02%
2023/02/08	23	44.40	49.2	45.32	46.90	-26.2	8,819	-0.30%
2023/02/07	86	42.11	81	42.21	42.65	5	7,804	0.06%
2023/02/06	22	40.08	42	40.63	40.80	-20	7,095	-0.28%
2023/02/03	1	38.45	13	39.23	38.30	-12	6,418	-0.19%
2023/02/02	0	0.00	13.2	38.72	38.90	-13.2	6,328	-0.21%
2023/02/01	9	38.23	2	38.30	38.30	7	6,248	0.11%
2023/01/31	15	38.45	10	38.34	38.20	5	6,247	0.08%
2023/01/30	5	38.08	20	37.66	38.40	-15	6,184	-0.24%
2023/01/17	0	36.20	1	36.25	36.10	-1	6,102	-0.02%
2023/01/13	0	0.00	1	37.00	35.65	-1	6,223	-0.02%
2023/01/12	1	36.55	2	37.35	36.35	-1	6,262	-0.02%
2023/01/11	3	37.10	5	37.51	37.00	-2	6,298	-0.03%
2023/01/10	6	37.24	8	37.30	37.00	-2	6,316	-0.03%
2023/01/09	5	36.62	1	37.25	36.60	4	6,314	0.06%
2023/01/06	0	36.70	0	0.00	36.50	0	6,346	0.00%
2023/01/05	4	36.96	5	37.72	36.80	-1	6,428	-0.02%
2023/01/04	21	37.97	11	38.35	37.20	10	6,404	0.16%
2023/01/03	3	34.72	14	36.20	36.65	-11	6,100	-0.18%
2022/12/30	1	35.05	6	35.12	34.90	-5	6,067	-0.08%
2022/12/29	4	34.15	0	0.00	34.35	4	6,101	0.07%
2022/12/28	8	35.44	0	35.25	34.85	8	6,388	0.13%
2022/12/27	0	0.00	2	36.45	36.30	-2	6,594	-0.03%
2022/12/26	2	36.08	1	36.15	36.05	1	6,619	0.02%
2022/12/22	0	0.00	6	36.46	35.90	-6	6,758	-0.09%
2022/12/21	3	35.97	3	36.63	35.80	0	6,993	0.00%
2022/12/20	10	37.10	5	37.26	35.95	5	7,258	0.07%
2022/12/19	8	38.01	15	38.19	37.85	-7	7,271	-0.10%
2022/12/16	18	37.95	6	37.98	37.70	12	7,299	0.16%
2022/12/15	2	38.73	8	38.44	39.05	-6	7,307	-0.08%
2022/12/14	3	37.50	12	37.81	38.00	-9	7,283	-0.12%
2022/12/13	29	38.03	9	38.41	37.35	20	7,287	0.27%
2022/12/12	1	37.40	9	37.54	37.85	-8	7,339	-0.11%
2022/12/09	7	37.84	6	38.33	37.50	1	7,353	0.01%
2022/12/08	12	38.31	12	38.37	38.15	0	7,377	0.00%
2022/12/07	18.1	38.16	10	38.73	37.55	8.1	7,407	0.11%
2022/12/06	14.1	38.97	5	39.31	38.65	9.1	7,375	0.12%
2022/12/05	24	40.44	6	40.66	40.20	18	7,342	0.25%
2022/12/02	6	40.51	10.4	40.60	40.95	-4.4	7,591	-0.06%
2022/12/01	8	39.69	30	38.74	39.50	-22	7,563	-0.29%
2022/11/30	14	36.95	12	36.92	36.85	2	7,380	0.03%
2022/11/29	8	36.96	8	36.72	36.60	0	7,451	0.00%
2022/11/28	2	36.10	12	36.53	36.60	-10	7,637	-0.13%
2022/11/25	4	36.00	5	36.25	35.70	-1	7,629	-0.01%
2022/11/24	2	35.70	6	35.54	35.65	-4	7,779	-0.05%
2022/11/23	12	35.15	13	35.26	34.90	-1	7,759	-0.01%
2022/11/22	44	35.29	54	35.44	35.10	-10	7,763	-0.13%
2022/11/21	2	34.90	12	34.65	34.85	-10	7,717	-0.13%
2022/11/18	15.1	34.53	5	34.42	34.15	10.1	7,641	0.13%
2022/11/17	31	35.28	13	35.79	35.35	18	7,543	0.24%
2022/11/16	8	34.58	0	0.00	34.80	8	7,365	0.11%
2022/11/15	1	34.45	2	34.00	34.15	-1	7,253	-0.01%
2022/11/14	10	34.00	12	34.45	34.35	-2	7,253	-0.03%
2022/11/11	35	34.16	20	33.80	33.55	15	7,266	0.21%
2022/11/10	0	0.00	2	34.45	33.95	-2	7,239	-0.03%
2022/11/09	0	0.00	17	34.30	34.10	-17	7,268	-0.23%
2022/11/08	11	34.45	68	34.90	33.65	-57	7,260	-0.79%
2022/11/07	32	32.86	27	33.67	33.60	5	7,317	0.07%
2022/11/04	41	32.33	39.1	32.56	33.30	1.9	7,292	0.03%
2022/11/03	11	32.67	0	0.00	32.70	11	7,316	0.15%
2022/11/02	33	32.53	49	32.59	32.75	-16	7,384	-0.22%
2022/11/01	2	31.45	2	31.63	31.65	0	7,449	0.00%
2022/10/31	3	31.27	7	31.52	31.00	-4	7,544	-0.05%
2022/10/28	4	30.49	1	30.60	30.20	3	7,563	0.04%
2022/10/27	2	30.43	3	30.55	31.10	-1	7,635	-0.01%
2022/10/26	32	29.56	1	29.95	29.70	31	7,717	0.40%
2022/10/25	1	29.80	1	30.30	30.05	0	7,777	0.00%
2022/10/24	44	30.54	8	30.32	30.05	36	7,821	0.46%
2022/10/21	4	30.53	0	0.00	29.70	4	7,971	0.05%
2022/10/20	7	30.74	6	31.05	30.90	1	8,008	0.01%
2022/10/19	7	32.01	4	32.30	31.85	3	8,166	0.04%
2022/10/18	0	0.00	3	31.30	31.60	-3	8,300	-0.04%
2022/10/17	1	30.65	4	31.53	31.60	-3	8,864	-0.03%
2022/10/14	4	32.05	1	32.25	32.00	3	8,924	0.03%
2022/10/13	3	31.03	2	31.18	30.25	1	9,011	0.01%
2022/10/12	2	33.20	2	33.10	33.20	0	9,011	0.00%
2022/10/11	2	33.80	0	0.00	33.05	2	9,227	0.02%
2022/10/07	7	34.74	4	34.95	34.50	3	9,578	0.03%
2022/10/06	10	35.25	0	0.00	35.15	10	9,750	0.10%
2022/10/05	20	35.71	16	35.79	35.35	4	9,887	0.04%
2022/10/04	18	34.36	16	34.49	35.05	2	9,856	0.02%
2022/10/03	0	0.00	1	32.30	31.90	-1	9,803	-0.01%
2022/09/30	6	31.40	6	30.90	32.20	0	10,021	0.00%
2022/09/29	1	31.85	2	32.15	31.75	-1	10,302	-0.01%
2022/09/28	12	33.59	10	32.69	31.05	2	10,718	0.02%
2022/09/27	36	33.51	18.1	32.97	32.95	17.9	10,654	0.17%
2022/09/26	4	36.38	1	38.25	36.15	3	10,540	0.03%
2022/09/23	6	39.17	2	38.40	38.40	4	10,992	0.04%
2022/09/22	1	39.40	7	38.91	39.45	-6	11,358	-0.05%
2022/09/21	5	38.42	6	38.33	38.15	-1	11,963	-0.01%
2022/09/20	4	38.29	6	38.43	38.35	-2	12,925	-0.02%
2022/09/19	15.1	38.46	17	38.40	38.20	-1.9	14,001	-0.01%
2022/09/16	21	40.45	19	40.09	40.00	2	14,207	0.01%
2022/09/15	10	41.09	8	41.44	40.85	2	14,811	0.01%
2022/09/14	9	41.30	5	41.28	41.50	4	15,635	0.03%
2022/09/13	10	41.28	6	40.95	40.95	4	16,354	0.02%
2022/09/12	23	41.72	22	42.06	41.70	1	16,692	0.01%
2022/09/08	28.3	42.23	15	42.01	40.90	13.3	17,089	0.08%
2022/09/07	8	40.93	22	41.74	41.85	-14	18,150	-0.08%
2022/09/06	15	40.29	15	39.95	39.45	0	18,739	0.00%
2022/09/05	12	39.85	2	39.55	39.55	10	18,994	0.05%
2022/09/02	26	40.48	34	40.72	40.85	-8	19,085	-0.04%
2022/09/01	2	39.88	7	40.20	39.30	-5	19,358	-0.03%
2022/08/31	12	39.92	11	40.30	40.15	1	19,392	0.01%
2022/08/30	9	38.54	8	38.94	38.75	1	19,310	0.01%
2022/08/29	3	37.22	17	37.18	37.45	-14	19,434	-0.07%
2022/08/26	1	39.00	3	38.93	38.45	-2	19,825	-0.01%
2022/08/25	2	38.18	6	38.23	38.10	-4	20,203	-0.02%
2022/08/24	1	38.45	0	0.00	37.95	1	20,977	0.00%
2022/08/23	0	0.00	1	37.75	38.20	-1	22,772	0.00%
2022/08/22	1	38.15	0	0.00	38.00	1	24,041	0.00%
2022/08/19	2	38.70	2	38.50	38.50	0	24,824	0.00%
2022/08/18	10	38.29	10	38.49	38.90	0	25,135	0.00%
2022/08/17	5	37.81	5	37.74	37.80	0	25,181	0.00%
2022/08/16	4	38.25	5	38.39	38.15	-1	25,172	0.00%
2022/08/15	5	38.16	13	38.21	38.35	-8	25,256	-0.03%
2022/08/12	30	38.39	14	38.36	38.55	16	25,469	0.06%
2022/08/11	10	40.76	7	40.81	40.70	3	25,508	0.01%
2022/08/10	4	40.90	4	40.91	40.80	0	25,922	0.00%
2022/08/09	9	40.47	14	40.64	40.60	-5	26,002	-0.02%
2022/08/08	10	40.38	5	40.48	40.65	5	26,063	0.02%
2022/08/05	2	39.00	3	39.17	39.70	-1	26,004	0.00%
2022/08/04	3	37.35	2	37.03	37.65	1	26,130	0.00%
2022/08/03	2	38.10	18	38.16	37.55	-16	26,522	-0.06%
2022/08/02	10	39.15	12	38.81	38.55	-2	26,859	-0.01%
2022/08/01	5	40.69	7	40.60	40.15	-2	27,198	-0.01%
2022/07/29	10	41.10	6	41.18	41.25	4	27,731	0.01%
2022/07/28	19	41.64	6	41.91	40.95	13	28,063	0.05%
2022/07/27	7	41.46	1	41.40	41.75	6	27,977	0.02%
2022/07/26	30	42.00	29	41.38	40.90	1	27,955	0.00%
2022/07/25	9	41.41	10	41.33	41.90	-1	27,958	0.00%
2022/07/22	34	41.39	15	41.36	41.40	19	27,932	0.07%
2022/07/21	3	38.92	4	39.46	39.45	-1	27,477	0.00%
2022/07/20	4	39.40	6	39.63	39.25	-2	27,555	-0.01%
2022/07/19	1	39.90	12	39.75	39.25	-11	27,686	-0.04%
2022/07/18	26	39.95	69	40.09	39.75	-43	27,795	-0.15%
2022/07/15	69	39.61	9	40.04	39.65	60	27,873	0.22%
2022/07/14	2	37.13	13	37.25	38.50	-11	27,613	-0.04%
2022/07/13	15	37.53	14	37.56	37.00	1	27,698	0.00%
2022/07/12	15	36.53	19	36.53	35.75	-4	27,713	-0.01%
2022/07/11	20	39.20	11	39.15	38.90	9	28,319	0.03%
2022/07/08	11	39.08	11	38.69	38.25	0	28,886	0.00%
2022/07/07	9	38.78	7	38.46	38.45	2	28,772	0.01%
2022/07/06	44	42.76	47	41.53	38.30	-3	28,622	-0.01%
2022/07/05	6	42.40	13	42.44	42.65	-7	28,410	-0.02%
2022/07/04	7	42.19	11	42.49	41.55	-4	28,630	-0.01%
2022/07/01	45	44.21	47	44.02	41.55	-2	28,876	-0.01%
2022/06/30	53	44.29	50	44.13	44.45	3	28,385	0.01%
2022/06/29	38	44.19	42	44.54	45.15	-4	28,180	-0.01%
2022/06/28	53	45.00	29	45.48	43.80	24	27,813	0.09%
2022/06/27	23	45.48	62	46.20	47.50	-39	27,523	-0.14%
2022/06/24	11	43.31	15	43.08	43.20	-4	27,001	-0.01%
2022/06/23	32	42.48	38	42.47	42.50	-6	26,927	-0.02%
2022/06/22	60	43.84	43	43.84	42.50	17	26,708	0.06%
2022/06/21	49	43.51	65	43.51	45.15	-16	26,427	-0.06%
2022/06/20	47	42.42	29	42.72	41.90	18	26,433	0.07%
2022/06/17	21	41.87	33	42.38	42.75	-12	26,534	-0.05%
2022/06/16	94	43.49	95	45.29	41.95	-1	26,242	0.00%
2022/06/15	41	45.40	39	45.80	43.35	2	24,960	0.01%
2022/06/14	43	43.48	39	42.75	44.55	4	24,373	0.02%
2022/06/13	15	43.02	14	43.39	43.80	1	24,070	0.00%
2022/06/10	44	43.72	53	43.83	44.30	-9	23,935	-0.04%
2022/06/09	4	42.50	6	42.44	42.30	-2	23,759	-0.01%
2022/06/08	10	41.79	11	42.25	42.25	-1	23,866	0.00%
2022/06/07	50	42.67	9	42.53	42.25	41	23,873	0.17%
2022/06/06	63	42.47	30	42.25	42.00	33	23,704	0.14%
2022/06/02	41	45.36	35	45.60	45.10	6	23,288	0.03%
2022/06/01	28	45.83	35	45.95	45.20	-7	22,856	-0.03%
2022/05/31	44	45.41	59.2	45.32	45.90	-15.2	22,073	-0.07%
2022/05/30	42.2	42.34	60	43.25	44.65	-17.8	20,252	-0.09%
2022/05/27	38	40.36	57	40.61	40.60	-19	18,975	-0.10%
2022/05/26	26	39.07	31	38.95	38.10	-5	18,231	-0.03%
2022/05/25	214	37.89	227	38.41	38.30	-13	17,899	-0.07%	大買/大賣/
2022/05/24	9	37.83	1	38.35	37.20	8	17,869	0.04%
2022/05/23	4	38.41	2	38.58	37.95	2	17,836	0.01%
2022/05/20	8	38.58	2	38.63	38.30	6	17,752	0.03%
2022/05/19	20	38.97	14	39.11	39.60	6	17,467	0.03%
2022/05/18	15	38.52	44	39.19	39.60	-29	17,232	-0.17%
2022/05/17	21	36.42	21	36.92	37.10	0	16,775	0.00%
2022/05/16	24	36.02	9	35.96	35.80	15	16,634	0.09%
2022/05/13	7	34.65	3	34.58	34.50	4	16,518	0.02%
2022/05/12	37	35.30	40	35.42	34.25	-3	16,453	-0.02%
2022/05/11	40	37.02	23	37.21	35.95	17	16,235	0.10%
2022/05/10	42	38.53	31	38.93	39.90	11	15,837	0.07%
2022/05/09	22	40.77	2	39.68	39.30	20	15,569	0.13%
2022/05/06	121	39.69	120	40.48	42.55	1	15,181	0.01%	大買/大賣/
2022/05/05	3	40.58	49	39.92	40.95	-46	14,577	-0.32%
2022/05/04	4	37.20	6	37.35	37.25	-2	14,222	-0.01%
2022/05/03	3	36.88	3	37.17	37.15	0	14,229	0.00%
2022/04/29	12	37.19	8	37.32	36.40	4	14,281	0.03%
2022/04/28	17	35.74	15	35.71	35.60	2	14,274	0.01%
2022/04/27	8	35.04	207.4	34.06	35.35	-199.4	14,299	-1.39%	大賣/鉅額交易
2022/04/26	7	36.48	20	36.03	35.85	-13	14,545	-0.09%
2022/04/25	152	37.30	48	37.67	36.80	104	14,769	0.70%	大買/鉅額交易
2022/04/22	123	40.80	220	41.30	40.65	-97	14,575	-0.67%	大買/大賣/
2022/04/21	51	41.64	45	41.88	41.05	6	14,492	0.04%
2022/04/20	128	40.74	115	41.27	40.40	13	14,438	0.09%	大買/大賣/
2022/04/19	43	40.85	64	41.14	40.65	-21	14,389	-0.15%
2022/04/18	17	40.21	18	40.93	39.55	-1	14,253	-0.01%
2022/04/15	35	42.08	17.1	42.60	41.75	17.9	14,234	0.13%
2022/04/14	228	40.86	61	40.90	42.15	167	13,650	1.22%	大買/鉅額交易
2022/04/13	10	38.47	3	38.38	38.35	7	13,432	0.05%
2022/04/12	19	37.69	9	37.94	38.45	10	13,766	0.07%
2022/04/11	34	38.35	14	38.17	37.90	20	14,511	0.14%
2022/04/08	16	39.03	33	39.35	39.95	-17	14,942	-0.11%
2022/04/07	37	38.61	27	39.01	36.90	10	15,518	0.06%
2022/04/06	3	38.10	5	37.70	38.55	-2	15,678	-0.01%
2022/04/01	8	38.33	4	38.23	38.25	4	15,851	0.03%
2022/03/31	19.2	39.05	16	39.41	39.00	3.2	15,778	0.02%
2022/03/30	64	40.68	50	41.48	39.00	14	15,747	0.09%
2022/03/29	75	39.74	69	39.58	39.90	6	15,448	0.04%
2022/03/28	22	39.36	19	39.27	39.60	3	15,071	0.02%
2022/03/25	20	39.16	10	39.15	38.70	10	14,870	0.07%
2022/03/24	16	39.81	15	39.71	40.30	1	14,532	0.01%
2022/03/23	9	38.17	14	38.31	38.80	-5	13,985	-0.04%
2022/03/22	10	37.11	8	36.76	37.35	2	13,265	0.02%
2022/03/21	0	0.00	2	35.50	34.85	-2	12,854	-0.02%
2022/03/18	1	34.80	0	0.00	34.95	1	12,771	0.01%
2022/03/17	3	33.82	31	33.64	34.00	-28	12,717	-0.22%
2022/03/16	4	31.69	8	31.44	31.55	-4	12,589	-0.03%
2022/03/15	0.3	30.85	3	30.86	31.20	-2.7	12,704	-0.02%
2022/03/14	36	32.68	48	33.06	31.70	-12	13,172	-0.09%
2022/03/11	32	30.43	11	30.62	31.65	21	13,993	0.15%
2022/03/10	6	30.54	7	31.02	31.55	-1	13,943	-0.01%
2022/03/09	0	0.00	1	28.60	28.70	-1	14,216	-0.01%
2022/03/08	0	0.00	1	27.80	27.50	-1	15,242	-0.01%
2022/03/07	1	27.95	0	0.00	28.30	1	15,400	0.01%
2022/03/04	2	29.35	0	0.00	29.10	2	15,464	0.01%
2022/03/03	13	29.79	0	0.00	29.80	13	15,470	0.08%
2022/03/02	0	0.00	6	29.67	29.70	-6	15,505	-0.04%
2022/03/01	6	30.13	3	30.37	30.15	3	15,632	0.02%
2022/02/25	0	0.00	2	29.48	29.35	-2	15,666	-0.01%
2022/02/24	5	29.27	0	0.00	29.20	5	15,612	0.03%
2022/02/23	6	30.63	3	30.48	30.70	3	15,499	0.02%
2022/02/22	8	30.96	2	30.35	30.35	6	15,441	0.04%
2022/02/21	2	31.65	1	31.90	31.95	1	15,362	0.01%
2022/02/18	3	31.63	2	31.85	32.15	1	15,360	0.01%
2022/02/17	2	33.20	3	32.47	32.25	-1	15,310	-0.01%
2022/02/16	5	32.38	8	32.69	33.05	-3	15,248	-0.02%
2022/02/15	2	32.10	5	32.55	31.55	-3	15,152	-0.02%
2022/02/14	6	32.40	29	32.64	32.20	-23	15,094	-0.15%
2022/02/11	6	34.33	8	34.34	34.25	-2	15,024	-0.01%
2022/02/10	24	34.19	2	34.85	34.10	22	14,967	0.15%
2022/02/09	24	34.08	15	34.33	34.50	9	14,877	0.06%
2022/02/08	3	33.22	6	33.08	32.95	-3	14,716	-0.02%
2022/02/07	2	32.70	4	32.10	32.60	-2	14,665	-0.01%
2022/01/26	3	31.78	17	31.75	31.20	-14	14,601	-0.10%
2022/01/25	3	32.28	1	31.50	31.50	2	14,535	0.01%
2022/01/24	0	0.00	1	32.30	32.60	-1	14,428	-0.01%
2022/01/21	2	35.15	10	34.59	33.30	-8	14,272	-0.06%
2022/01/20	22	34.74	8	35.05	35.25	14	14,083	0.10%
2022/01/19	33	35.90	9	35.74	36.00	24	13,930	0.17%
2022/01/18	4	35.33	17	35.51	35.55	-13	13,612	-0.10%
2022/01/17	12	33.58	5	33.03	33.65	7	13,392	0.05%
2022/01/14	7	32.51	6	32.54	32.75	1	13,637	0.01%
2022/01/13	1	33.05	17	33.73	34.05	-16	13,601	-0.12%
2022/01/12	0	0.00	6	33.22	32.70	-6	13,317	-0.05%
2022/01/11	8	32.24	0	0.00	32.50	8	13,222	0.06%
2022/01/10	5	33.39	8	33.88	33.50	-3	13,053	-0.02%
2022/01/07	12	33.41	5	33.06	33.00	7	12,846	0.05%
2022/01/06	54	35.95	54	35.71	35.00	0	12,537	0.00%
2022/01/05	15	37.23	15	36.40	35.35	0	11,982	0.00%
2022/01/04	69	37.44	80	38.45	37.10	-11	11,500	-0.10%
2022/01/03	20	37.84	11	38.37	36.50	9	10,552	0.09%
2021/12/30	90	36.43	113	37.44	38.80	-23	9,811	-0.23%	大賣/
2021/12/29	73	34.23	67	34.49	35.30	6	8,802	0.07%
2021/12/28	10	32.27	23	34.70	35.10	-13	8,188	-0.16%
2021/12/27	9	32.28	19	32.31	31.95	-10	7,912	-0.13%
2021/12/24	26	33.27	20	32.10	33.00	6	7,765	0.08%
2021/12/23	48	35.01	4	35.74	34.50	44	7,472	0.59%
2021/12/22	4	34.96	19	35.81	36.10	-15	7,053	-0.21%
2021/12/21	2	32.88	7	33.15	33.05	-5	6,820	-0.07%
2021/12/20	2	32.30	29.2	32.61	33.25	-27.2	6,751	-0.40%
2021/12/17	9	31.84	3	32.33	31.45	6	6,639	0.09%
2021/12/16	18	32.17	23	31.88	32.30	-5	6,551	-0.08%
2021/12/15	15	31.31	46	30.97	31.35	-31	6,432	-0.48%
2021/12/14	8	31.61	4	32.18	31.05	4	6,298	0.06%
2021/12/13	24.2	33.98	73	33.18	34.45	-48.8	6,118	-0.80%
2021/12/10	19	30.24	26	30.46	32.45	-7	5,893	-0.12%
2021/12/09	15	29.83	15	30.35	29.50	0	5,702	0.00%
2021/12/08	32	29.50	28.3	29.53	29.70	3.7	5,502	0.07%
2021/12/07	121.3	29.36	248	30.75	29.40	-126.7	4,931	-2.57%	大買/大賣/鉅額交易
2021/12/06	0	0.00	1	28.05	28.05	-1	3,739	-0.03%
2021/12/03	26	25.91	9.6	25.38	25.50	16.4	3,550	0.46%
2021/12/02	25.1	24.86	9	25.19	25.15	16.1	3,060	0.53%
2021/12/01	2	23.33	1.5	23.90	23.90	0.5	1,989	0.03%
2021/11/30	0	0.00	2	20.35	21.75	-2	1,796	-0.11%
2021/11/29	2	19.90	10	19.64	19.80	-8	1,686	-0.47%
2021/11/26	7	20.44	8	20.28	20.40	-1	1,654	-0.06%
2021/11/25	8	20.54	6	21.03	20.85	2	1,596	0.13%
2021/11/24	4	19.93	3	20.40	20.45	1	1,433	0.07%
2021/11/23	2	19.05	0	0.00	19.10	2	1,320	0.15%
2021/11/22	1	19.30	0	0.00	19.10	1	1,313	0.08%
2021/11/16	1	19.10	0	0.00	19.10	1	1,269	0.08%
2021/11/10	1	19.10	1	19.00	19.00	0	1,275	0.00%
2021/11/09	1	19.05	1	19.05	19.25	0	1,276	0.00%
2021/11/08	3	19.12	2	19.10	18.95	1	1,277	0.08%
2021/11/03	1	19.00	0	0.00	18.85	1	1,237	0.08%
2021/11/02	0	0.00	2	18.95	18.55	-2	1,258	-0.16%
2021/10/26	0	0.00	2	19.85	20.75	-2	1,163	-0.17%
2021/10/25	4	20.55	3	20.42	20.25	1	1,064	0.09%
2021/10/22	7	20.26	3	20.17	20.50	4	872	0.46%
2021/10/21	0	0.00	5	19.01	19.25	-5	548	-0.91%
2021/10/14	1	17.05	1	16.95	17.00	0	502	0.00%
2021/10/07	2	16.38	2	16.65	16.90	0	573	0.00%
2021/09/30	1	17.05	1	17.15	17.15	0	638	0.00%
2021/09/07	0	0.00	0.1	17.30	17.30	-0.1	899	-0.02%
2021/08/18	0	0.00	1	17.00	17.25	-1	936	-0.11%
2021/08/11	1	18.90	0	0.00	18.25	1	928	0.11%
2021/08/10	3	19.23	0	0.00	18.95	3	933	0.32%
2021/08/09	1	19.55	0	0.00	19.55	1	947	0.11%
2021/08/06	1	19.40	0	0.00	19.70	1	954	0.10%
2021/07/22	0	0.00	3	19.80	19.50	-3	1,147	-0.26%
2021/07/21	0	0.00	1	19.90	19.30	-1	1,167	-0.09%
2021/07/19	1	20.55	0	0.00	20.25	1	1,231	0.08%
2021/07/14	0	0.00	1	19.85	19.30	-1	1,325	-0.08%
2021/07/13	1	19.95	1	19.95	19.60	0	1,363	0.00%
2021/07/02	1	19.35	0	0.00	19.50	1	1,763	0.06%
2021/06/28	0	0.00	2	19.10	19.10	-2	2,466	-0.08%
2021/06/24	0	0.00	4	19.60	19.40	-4	2,559	-0.16%
2021/06/23	5	19.57	2	19.70	20.05	3	2,870	0.10%
2021/06/09	2	18.35	0	0.00	18.40	2	3,389	0.06%
2021/06/04	2	18.20	0	0.00	18.15	2	3,448	0.06%
2021/05/24	0	0.00	5	18.00	18.05	-5	3,781	-0.13%
2021/05/18	1	15.95	0	0.00	17.05	1	3,928	0.03%
2021/05/12	0	0.00	1	18.60	17.30	-1	4,037	-0.02%
2021/05/07	0	0.00	0	20.05	20.25	0	4,124	0.00%
2021/05/06	1	19.95	0	0.00	19.55	1	4,213	0.02%
2021/05/05	1	19.65	10	19.22	19.45	-9	4,494	-0.20%
2021/05/04	1	20.30	1	19.05	19.45	0	4,752	0.00%
2021/05/03	0	0.00	0	21.70	21.00	0	4,732	0.00%
2021/04/28	0	0.00	5	22.07	22.25	-5	4,876	-0.10%
2021/04/27	6	21.83	0	0.00	21.75	6	4,935	0.12%
2021/04/26	0	0.00	5	22.20	21.85	-5	4,971	-0.10%
2021/04/23	10	22.50	0	0.00	22.25	10	5,010	0.20%
2021/04/22	0	0.00	11	23.00	22.85	-11	5,296	-0.21%
2021/04/20	5	23.35	20	23.30	23.30	-15	5,433	-0.28%
2021/04/19	1	23.35	1	23.35	23.20	0	5,495	0.00%
2021/04/15	0	0.00	10	24.00	23.95	-10	5,763	-0.17%
2021/04/14	10	23.40	1	23.35	24.40	9	5,961	0.15%
2021/04/13	0	0.00	27	24.15	23.50	-27	5,943	-0.45%
2021/04/12	0	0.00	4	23.31	23.60	-4	5,877	-0.07%
2021/04/09	1	23.15	10	23.13	23.05	-9	6,034	-0.15%
2021/04/08	3	23.35	0	0.00	23.35	3	6,030	0.05%
2021/04/07	11	23.21	0	0.00	23.30	11	6,027	0.18%
2021/04/06	4	23.85	1	23.90	23.80	3	6,018	0.05%
2021/04/01	15	23.60	10	23.80	23.90	5	6,199	0.08%
2021/03/31	21	24.00	7	24.04	23.70	14	6,329	0.22%
2021/03/30	1	22.75	3	22.42	22.45	-2	5,915	-0.03%
2021/03/29	2	22.50	0	0.00	22.45	2	5,878	0.03%
2021/03/26	40	23.48	3	23.73	22.95	37	5,838	0.63%
2021/03/25	3	22.92	6.1	22.86	23.25	-3.1	5,494	-0.06%
2021/03/24	1.1	21.75	2	22.08	22.00	-0.9	5,218	-0.02%
2021/03/16	5	21.55	0	0.00	21.45	5	5,219	0.10%
2021/03/15	5	22.00	8	22.03	21.80	-3	5,254	-0.06%
2021/03/05	1	20.20	0	0.00	20.20	1	5,386	0.02%
2021/03/04	3	20.65	0	20.45	20.55	3	5,377	0.06%
2021/02/25	2	22.45	2	21.65	21.45	0	5,306	0.00%
2021/02/22	2	22.00	0	0.00	22.05	2	5,103	0.04%
2021/02/19	3	21.62	20	21.60	21.75	-17	5,047	-0.34%
2021/02/17	2	21.20	0	0.00	21.30	2	5,001	0.04%
2021/02/05	10	21.10	8	21.17	21.00	2	4,953	0.04%
2021/02/04	3	20.40	0	0.00	20.45	3	4,867	0.06%
2021/02/03	0	0.00	1	20.40	20.10	-1	4,851	-0.02%
2021/02/02	11	20.49	1	20.80	20.40	10	4,835	0.21%
2021/02/01	1	20.10	3	20.00	20.10	-2	4,803	-0.04%
2021/01/29	1	21.30	1	21.65	20.80	0	4,760	0.00%
2021/01/28	3	21.75	20	21.40	21.75	-17	4,680	-0.36%
2021/01/27	24	21.86	31	21.99	22.65	-7	4,578	-0.15%
2021/01/26	35	21.43	9	21.37	21.35	26	4,279	0.61%
2021/01/25	2	20.35	0	0.00	20.35	2	3,997	0.05%
2021/01/22	2	20.80	41	19.71	20.80	-39	3,969	-0.98%
2021/01/21	6	19.66	1	20.30	19.35	5	3,815	0.13%
2021/01/20	3	20.00	1	20.20	19.90	2	3,766	0.05%
2021/01/19	5	21.80	5	21.15	21.05	0	3,680	0.00%
2021/01/18	12	21.11	12	21.10	21.40	0	3,609	0.00%
2021/01/15	4	21.31	5	21.24	21.65	-1	3,525	-0.03%
2021/01/14	0	0.00	6	21.36	21.05	-6	3,190	-0.19%
2021/01/13	3	20.20	0	0.00	20.25	3	2,981	0.10%
2021/01/12	2	20.35	0	0.00	20.60	2	2,935	0.07%
2021/01/11	17	21.56	4	20.85	21.30	13	2,847	0.46%
2021/01/08	2	19.93	15	20.05	20.20	-13	2,576	-0.50%
2021/01/07	169	20.66	154	20.75	20.85	15	2,493	0.60%	大買/大賣/
2021/01/06	11	19.64	2	19.80	19.35	9	2,232	0.40%
2021/01/04	12	20.25	1	20.25	20.15	11	2,099	0.52%
2020/12/29	0	0.00	5	19.64	19.25	-5	1,806	-0.28%
2020/12/28	15	19.77	15	19.93	20.15	0	1,720	0.00%
2020/12/25	159	18.50	154	18.69	18.90	5	1,421	0.35%	大買/大賣/
2020/12/14	2	17.05	0	0.00	17.45	2	1,168	0.17%
2020/12/08	22	18.27	47	18.04	18.80	-25	1,076	-2.32%
2020/12/07	16	17.43	0	0.00	17.50	16	931	1.72%
2020/12/04	10	17.60	0	0.00	17.45	10	913	1.10%
2020/12/03	0	0.00	7	17.34	17.60	-7	866	-0.81%
2020/12/02	0	0.00	3	16.75	16.75	-3	850	-0.35%
2020/11/27	1	16.70	0	0.00	16.70	1	988	0.10%
2020/11/19	1	16.55	0	0.00	16.55	1	1,241	0.08%
2020/11/10	0	0.00	20	16.10	15.95	-20	1,838	-1.09%
2020/11/09	0	0.00	10	15.90	15.70	-10	1,918	-0.52%
2020/11/04	1	15.70	0	0.00	15.70	1	1,942	0.05%
2020/10/30	0	0.00	1	15.45	15.40	-1	1,984	-0.05%
2020/10/28	10	15.80	0	0.00	15.65	10	1,988	0.50%
2020/10/22	0	0.00	10	16.30	16.10	-10	2,012	-0.50%
2020/10/15	2	16.45	12	16.57	16.55	-10	2,132	-0.47%
2020/10/13	10	16.10	0	0.00	16.20	10	2,191	0.46%
2020/10/12	10	16.20	0	0.00	16.20	10	2,277	0.44%
2020/10/08	10	16.05	0	0.00	16.15	10	2,493	0.40%
2020/10/06	10	16.25	10	16.15	16.05	0	2,806	0.00%
2020/09/25	0	0.00	10	14.85	14.95	-10	3,022	-0.33%
2020/09/21	20	17.00	0	0.00	16.95	20	2,958	0.68%
2020/09/17	0	0.00	2	16.65	16.75	-2	2,917	-0.07%
2020/09/16	2	16.80	7	16.75	16.75	-5	2,902	-0.17%
2020/09/10	7	17.10	0	0.00	16.55	7	2,826	0.25%
2020/09/07	1	17.35	5	17.45	16.80	-4	2,782	-0.14%
2020/09/04	5	16.60	0	0.00	16.55	5	2,726	0.18%
2020/09/01	2	17.40	3	17.23	17.00	-1	2,581	-0.04%
2020/08/28	3	16.80	2	16.80	16.70	1	2,474	0.04%
2020/08/27	2	16.90	0	0.00	16.80	2	2,471	0.08%
2020/08/26	0	0.00	1	17.05	16.65	-1	2,502	-0.04%
2020/08/25	8	16.81	5	16.85	16.95	3	2,487	0.12%
2020/08/24	5	17.44	8	17.36	16.75	-3	2,469	-0.12%
2020/08/21	2	16.23	0	0.00	16.50	2	2,366	0.08%
2020/08/20	4	15.55	16	15.52	15.15	-12	2,311	-0.52%
2020/08/19	6	16.28	4	16.20	16.25	2	2,268	0.09%
2020/08/17	3	16.25	1.1	15.68	16.00	1.9	2,077	0.09%
2020/08/14	0	0.00	2	15.00	14.90	-2	1,921	-0.10%
2020/08/13	1	15.10	2	15.10	14.95	-1	1,903	-0.05%
2020/08/12	2	14.45	0	0.00	14.45	2	1,815	0.11%
2020/08/10	1	14.60	5	14.48	14.40	-4	1,796	-0.22%
2020/08/07	0	0.00	1	14.45	14.50	-1	1,789	-0.06%
2020/08/06	4	14.55	5	14.61	14.45	-1	1,791	-0.06%
2020/08/05	1	14.65	0	0.00	14.50	1	1,756	0.06%
2020/07/28	1	13.85	0	0.00	13.75	1	1,747	0.06%
2020/07/23	4	15.10	2	15.00	14.95	2	1,689	0.12%
2020/07/22	0.1	15.05	0	0.00	15.05	0.1	1,682	0.00%
2020/07/21	1	14.80	0	0.00	15.40	1	1,669	0.06%
2020/07/20	6	14.35	0	0.00	14.30	6	1,611	0.37%
2020/07/17	1	14.55	1	14.45	14.60	0	1,590	0.00%
2020/07/16	3	16.22	1	15.55	15.30	2	1,541	0.13%
2020/07/15	17	16.89	4	16.81	16.40	13	1,458	0.89%
2020/07/14	6	16.45	0	0.00	16.25	6	1,268	0.47%
2020/07/13	0	0.00	1	14.95	15.65	-1	1,071	-0.09%
2020/07/10	1	14.65	0	0.00	14.25	1	973	0.10%
2020/07/09	4	14.51	6	14.93	15.10	-2	946	-0.21%
2020/07/08	14	14.76	0	0.00	14.60	14	915	1.53%
2020/07/03	1	13.20	1	13.25	13.30	0	721	0.00%
2020/06/15	1	13.35	1	13.50	13.40	0	719	0.00%
2020/06/10	1	13.45	0	0.00	13.45	1	712	0.14%
2020/06/09	0	0.00	1	13.55	13.30	-1	722	-0.14%
2020/06/04	0	0.00	34	13.81	13.50	-34	712	-4.78%
2020/06/02	4	13.29	4	13.41	13.50	0	664	0.00%
2020/05/28	1	11.15	0	0.00	12.00	1	499	0.20%
2020/05/27	30	10.90	0	0.00	10.95	30	435	6.88%
2020/05/14	0	0.00	1	10.25	10.15	-1	469	-0.21%
2020/05/12	0	0.00	2	10.65	10.45	-2	463	-0.43%
2020/05/08	2	10.30	0	0.00	10.30	2	467	0.43%
2020/04/29	0	0.00	1	11.10	11.00	-1	448	-0.22%
2020/04/27	3	10.75	3	10.83	10.90	0	451	0.00%
2020/04/24	1	10.45	1	10.40	10.90	0	443	0.00%
2020/04/23	1	10.35	2	10.53	10.50	-1	435	-0.23%
2020/04/22	2	10.35	1	10.40	10.40	1	435	0.23%
2020/04/21	1	10.55	1	10.50	10.45	0	431	0.00%
2020/04/20	2	10.48	2	10.55	11.00	0	427	0.00%
2020/04/17	6	10.77	3	10.75	10.60	3	420	0.71%
2020/04/14	0	9.25	0	0.00	9.16	0	367	0.00%
2020/03/27	1	8.34	0	0.00	8.34	1	359	0.28%
2020/03/25	1	7.40	0	0.00	7.41	1	344	0.29%
2019/12/10	3	12.80	2	12.75	12.80	1	415	0.24%
2019/11/27	0	0.00	1	13.20	13.20	-1	622	-0.16%
2019/11/25	0	0.00	0	12.95	13.00	0	628	0.00%
2019/11/11	15	12.88	0	0.00	12.80	15	661	2.27%
2019/11/01	0	0.00	2	13.80	13.70	-2	656	-0.30%
2019/10/18	2	14.00	2	13.65	13.95	0	736	0.00%
2019/10/15	0	0.00	1	13.60	13.65	-1	663	-0.15%
2019/09/12	2	13.60	0	0.00	13.40	2	639	0.31%
2019/09/11	1	13.95	0	0.00	13.30	1	637	0.16%
2019/09/09	0	0.00	1	13.45	13.75	-1	505	-0.20%
2019/09/05	1	12.75	2	12.60	12.80	-1	475	-0.21%
2019/09/04	5	12.25	0	0.00	12.35	5	443	1.13%
2019/09/02	2	12.40	0	0.00	12.30	2	443	0.45%
2019/08/13	0	0.00	2	11.90	11.90	-2	420	-0.48%
2019/08/05	5	12.45	0	0.00	12.25	5	454	1.10%
2019/08/02	10	12.80	0	0.00	12.80	10	468	2.14%
2019/08/01	0	0.00	2	13.05	13.05	-2	479	-0.42%
2019/07/30	20	13.15	0	0.00	12.95	20	475	4.21%
2019/07/29	20	13.60	0	0.00	13.30	20	475	4.21%
2019/07/26	2	14.30	0	0.00	13.80	2	477	0.42%
2019/07/19	2	13.30	0	0.00	13.30	2	512	0.39%
2019/07/18	0	0.00	1	13.45	13.35	-1	525	-0.19%
2019/07/17	1	13.15	0	0.00	13.40	1	516	0.19%
2019/05/29	0	0.00	1	12.00	12.15	-1	1,147	-0.09%
2019/05/15	0	0.00	1	12.40	12.35	-1	1,157	-0.09%
2019/04/30	6	12.87	5	13.03	13.00	1	1,131	0.09%
2019/04/17	0	0.00	10	15.25	15.20	-10	1,144	-0.87%
2019/04/12	12	15.48	1	15.35	15.40	11	1,140	0.96%
2019/04/10	0	0.00	5	15.40	15.55	-5	1,135	-0.44%
2019/04/09	5	15.45	0	0.00	15.30	5	1,127	0.44%
2019/04/08	1	15.15	5	15.30	15.10	-4	1,110	-0.36%
2019/04/03	5	15.26	0	0.00	15.20	5	1,103	0.45%
2019/03/25	0	0.00	5	17.95	18.10	-5	1,010	-0.49%
2019/03/22	5	18.42	4	18.28	18.15	1	1,025	0.10%
2019/03/20	0	0.00	0	18.00	18.00	0	962	0.00%
2019/03/13	0	0.00	2	17.75	17.65	-2	978	-0.20%
2019/03/12	0	0.00	1	18.05	17.80	-1	985	-0.10%
2019/03/11	1	18.10	0	0.00	18.00	1	1,002	0.10%
2019/03/06	2	17.40	0	0.00	17.45	2	918	0.22%
2019/03/04	1	16.80	1	16.95	16.90	0	876	0.00%
2019/02/20	0	0.00	0.1	17.10	17.20	-0.1	1,368	-0.01%
2019/01/28	0	0.00	2	17.70	17.65	-2	1,397	-0.14%
2019/01/23	0	0.00	3	18.08	17.90	-3	1,418	-0.21%
2019/01/21	0	0.00	1	18.35	18.45	-1	1,418	-0.07%
2019/01/18	4	18.26	3	18.05	18.35	1	1,400	0.07%
2019/01/17	2	17.95	2	18.13	17.95	0	1,389	0.00%
2019/01/15	5	18.06	1	18.05	18.10	4	1,365	0.29%
2019/01/11	1	17.85	1	17.70	17.65	0	1,332	0.00%
2018/12/28	0	0.00	2	17.90	17.95	-2	1,322	-0.15%
2018/12/27	0	0.00	10	18.10	17.95	-10	1,329	-0.75%
2018/12/25	11	18.01	0	0.00	18.05	11	1,302	0.84%
2018/12/24	1	18.55	0	0.00	18.55	1	1,280	0.08%
2018/12/04	0	0.00	1	19.05	18.90	-1	1,131	-0.09%
2018/11/30	1	18.55	1	18.65	18.60	0	1,134	0.00%
2018/11/26	2	18.73	2	18.68	18.30	0	1,145	0.00%
2018/11/23	2	18.78	2	18.83	19.15	0	1,095	0.00%
2018/11/22	7	18.75	6	18.88	19.15	1	954	0.10%
2018/11/21	2	18.48	2	18.60	18.70	0	838	0.00%
2018/11/20	0	0.00	37	17.95	18.10	-37	728	-5.08%
2018/11/19	6	17.67	1	17.90	18.00	5	701	0.71%
2018/11/15	2	16.90	1	16.95	16.95	1	656	0.15%
2018/11/14	1	17.05	2	17.08	16.90	-1	655	-0.15%
2018/11/13	0	0.00	10	16.35	16.50	-10	653	-1.53%
2018/11/12	2	16.85	3	17.00	16.90	-1	657	-0.15%
2018/11/09	1	16.95	6	17.15	17.10	-5	660	-0.76%
2018/11/08	11	17.23	2	17.05	17.05	9	664	1.35%
2018/11/07	2	16.55	3	16.63	16.90	-1	651	-0.15%
2018/11/06	2	16.65	1	16.60	16.30	1	671	0.15%
2018/11/01	1	16.15	1	16.25	16.20	0	792	0.00%
2018/10/31	4	16.06	4	16.18	16.25	0	818	0.00%
2018/10/30	0	0.00	1	15.45	15.50	-1	915	-0.11%
2018/10/12	2	15.08	0	0.00	15.40	2	1,363	0.15%
2018/10/11	4	15.29	23	15.09	14.95	-19	1,412	-1.34%
2018/10/09	1	16.55	1	16.75	16.60	0	1,386	0.00%
2018/10/08	1	17.30	0	0.00	17.15	1	1,367	0.07%
2018/10/04	0	0.00	1	17.70	17.30	-1	1,360	-0.07%
2018/10/03	3	18.00	2	17.98	18.10	1	1,396	0.07%
2018/10/02	0	0.00	1	18.05	18.05	-1	1,402	-0.07%
2018/09/27	0	0.00	8	17.63	17.75	-8	1,388	-0.58%
2018/09/26	11	17.55	0	0.00	17.40	11	1,390	0.79%
2018/09/25	1	17.40	2	17.53	17.55	-1	1,407	-0.07%
2018/09/21	1	17.55	0	0.00	17.40	1	1,411	0.07%
2018/09/20	0	0.00	2	17.65	17.65	-2	1,405	-0.14%
2018/09/12	1	17.10	1	17.20	17.10	0	1,498	0.00%
2018/09/07	0	0.00	1	18.15	17.80	-1	1,518	-0.07%
2018/09/06	6	18.73	1	18.60	18.45	5	1,506	0.33%
2018/09/04	0	0.00	1	17.80	18.70	-1	1,437	-0.07%
2018/09/03	1	18.00	0	0.00	17.60	1	1,413	0.07%
2018/08/31	1	17.75	0	0.00	17.90	1	1,408	0.07%
2018/08/29	5	18.00	0	0.00	17.80	5	1,409	0.35%
2018/08/20	1	17.70	0	0.00	17.40	1	1,580	0.06%
2018/08/15	1	18.25	1	17.60	17.75	0	1,565	0.00%
2018/08/10	15	18.86	6	18.80	18.45	9	1,513	0.59%
2018/08/09	9	19.46	5	19.32	19.20	4	1,473	0.27%
2018/08/08	5	20.18	8	20.17	19.90	-3	1,440	-0.21%
2018/08/07	9	19.82	6	19.87	19.60	3	1,366	0.22%
2018/08/06	5	19.94	1	19.60	19.95	4	1,334	0.30%
2018/08/03	3	19.20	13	19.48	19.90	-10	1,223	-0.82%
2018/08/02	5	18.75	15	18.82	18.35	-10	1,092	-0.92%
2018/08/01	1	17.95	3	18.05	18.20	-2	1,031	-0.19%
2018/07/31	1	17.95	3	17.95	17.85	-2	1,035	-0.19%
2018/07/30	6	18.07	5	18.12	18.00	1	1,035	0.10%
2018/07/27	12	18.48	2	18.63	18.40	10	1,023	0.98%
2018/07/26	2	18.08	2	18.05	18.30	0	969	0.00%
2018/07/25	3	17.70	2	17.78	17.85	1	946	0.11%
2018/07/24	1	17.50	0	0.00	17.65	1	939	0.11%
2018/07/23	5	17.75	8	17.73	17.65	-3	933	-0.32%
2018/07/20	1	17.95	2	18.18	17.90	-1	927	-0.11%
2018/07/19	6	18.03	4	18.13	18.05	2	1,019	0.20%
2018/07/18	2	17.25	4	17.91	18.30	-2	958	-0.21%
2018/07/17	0	0.00	1	17.20	17.15	-1	908	-0.11%
2018/07/16	2	17.33	1	17.50	17.20	1	909	0.11%
2018/07/12	3	17.07	3	17.17	17.20	0	910	0.00%
2018/07/11	5	17.05	0	0.00	17.05	5	909	0.55%
2018/07/10	1	16.90	1	16.85	17.15	0	880	0.00%
2018/07/09	0	0.00	1	16.85	16.75	-1	875	-0.11%
2018/07/05	1	17.05	0	0.00	17.05	1	882	0.11%
2018/07/03	2	17.65	0	0.00	17.45	2	902	0.22%
2018/06/28	1	17.40	1	17.45	17.40	0	894	0.00%
2018/06/25	3	17.88	3	17.67	17.85	0	946	0.00%
2018/06/22	1	17.95	1	18.10	17.90	0	921	0.00%
2018/06/21	3	18.10	3	18.20	18.30	0	923	0.00%
2018/06/20	3	18.00	3	17.95	18.15	0	876	0.00%
2018/06/12	3	17.18	0	0.00	17.05	3	881	0.34%
2018/06/11	2	17.18	0	0.00	17.15	2	906	0.22%
2018/06/08	0	0.00	5	17.80	17.40	-5	903	-0.55%
2018/06/07	17	17.78	0	0.00	17.75	17	905	1.88%
2018/06/05	0	0.00	10	17.58	17.55	-10	906	-1.10%
2018/06/04	10	17.27	0	0.00	17.55	10	912	1.10%
2018/05/30	1	16.90	0	0.00	16.60	1	815	0.12%
2018/04/30	2	17.55	0	0.00	17.60	2	1,462	0.14%
2018/04/25	7	17.64	2	17.80	17.75	5	1,481	0.34%
2018/04/18	0	0.00	1	18.05	18.05	-1	1,391	-0.07%
2018/04/12	6	18.08	0	0.00	17.90	6	1,464	0.41%
2018/04/11	0	18.35	1	18.10	18.10	-1	1,487	-0.07%
2018/03/23	0	18.95	0	0.00	18.80	0	2,358	0.00%
2018/03/22	2	19.38	0	0.00	19.10	2	2,399	0.08%
2018/03/21	1	19.80	1	19.90	19.65	0	2,517	0.00%
2018/03/16	0	0.00	1	19.90	19.90	-1	2,841	-0.04%
2018/03/12	8	19.64	0	0.00	19.60	8	2,845	0.28%
2018/03/08	3	19.60	1	19.65	19.35	2	2,890	0.07%
2018/03/01	2	20.63	0	0.00	20.50	2	2,877	0.07%
2018/02/27	1	20.90	3	20.60	20.55	-2	2,837	-0.07%
2018/02/26	2	21.05	4	21.24	21.10	-2	2,839	-0.07%
2018/02/23	3	20.75	6	20.85	20.75	-3	2,915	-0.10%
2018/02/22	6	20.04	8	20.31	20.45	-2	2,908	-0.07%
2018/02/21	0	0.00	2	20.10	20.10	-2	2,868	-0.07%
2018/02/08	3	19.58	1	19.60	19.60	2	2,823	0.07%
2018/02/07	8	19.97	0	0.00	19.35	8	2,792	0.29%
2018/02/06	26	19.86	26	19.59	19.80	0	2,691	0.00%
2018/01/24	0	0.00	1	19.60	19.80	-1	2,549	-0.04%
2018/01/19	3	20.00	0	0.00	19.70	3	2,565	0.12%
2018/01/18	3	20.10	0	0.00	19.95	3	2,555	0.12%
2018/01/15	0	0.00	5	20.00	19.90	-5	2,521	-0.20%
2018/01/11	5	19.70	0	0.00	19.85	5	2,503	0.20%
2018/01/10	0	0.00	3	19.58	19.60	-3	2,487	-0.12%
2018/01/08	1	20.80	0	0.00	20.25	1	2,448	0.04%
2018/01/05	1	20.70	1	20.75	20.75	0	2,416	0.00%
2018/01/04	0	0.00	1	21.00	20.65	-1	2,384	-0.04%
2018/01/03	1	21.00	11	21.04	21.00	-10	2,364	-0.42%
2018/01/02	11	20.88	5	20.65	20.70	6	2,354	0.25%