華孚 (6235)-凱基-竹北券商分點個股進出

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
87.1
漲跌
▼0.2
漲幅
-0.23%
成交量
1,573張
產業
上市電腦週邊類股
359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－凱基-竹北券商分點個股進出

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

凱基-竹北券商分點個股進出
凱基-竹北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
2024/05/15	5	87.22	0	0.00	87.10	5	4,333	0.12%
2024/05/13	0.1	85.10	1	89.40	89.10	-0.9	4,367	-0.02%
2024/05/10	12.5	87.63	0	0.00	85.00	12.5	4,296	0.29%
2024/05/09	6	91.97	0.1	93.00	91.80	5.9	4,187	0.14%
2024/05/08	6	91.93	0	0.00	91.60	6	4,186	0.14%
2024/05/07	16	92.23	10	92.96	92.30	6	4,216	0.14%
2024/05/06	1.1	93.20	0	0.00	92.80	1.1	4,296	0.03%
2024/05/03	14.1	96.27	12	95.68	93.30	2.1	4,407	0.05%
2024/05/02	10.1	92.30	12.1	91.58	92.30	-2	4,312	-0.05%
2024/04/30	20.2	95.33	21	93.79	95.00	-0.8	4,264	-0.02%
2024/04/26	1.1	85.57	2	85.05	84.80	-0.9	4,039	-0.02%
2024/04/25	1	86.99	0	0.00	85.30	1	4,035	0.03%
2024/04/24	1	87.40	0.1	87.70	87.50	0.9	4,049	0.02%
2024/04/23	1	85.80	1	86.30	83.90	0	4,008	0.00%
2024/04/22	0.2	82.70	0	0.00	81.70	0.2	3,982	0.01%
2024/04/19	3.6	86.83	1.2	87.52	85.50	2.4	3,963	0.06%
2024/04/18	0	0.00	1	89.90	90.50	-1	3,912	-0.03%
2024/04/17	5	88.60	0	0.00	88.70	5	3,914	0.13%
2024/04/16	1.3	88.27	9	90.37	87.40	-7.7	3,914	-0.20%
2024/04/15	0.4	96.82	13	97.11	95.00	-12.6	3,861	-0.33%
2024/04/12	1.1	99.14	0.2	99.80	99.10	1	3,818	0.02%
2024/04/11	1.2	100.00	20	100.00	100.00	-18.8	3,827	-0.49%
2024/04/10	1	103.00	1.5	103.17	102.00	-0.5	3,874	-0.01%
2024/04/09	1.2	102.50	1	102.00	102.00	0.2	4,022	0.00%
2024/04/08	2	104.50	0.4	105.00	104.00	1.6	4,015	0.04%
2024/04/02	0	0.00	13.2	103.84	104.00	-13.2	4,069	-0.32%
2024/04/01	0	0.00	0.1	103.50	105.00	-0.1	4,075	0.00%
2024/03/29	5	102.50	4.5	102.56	102.50	0.5	4,083	0.01%
2024/03/28	2	103.50	0	104.00	103.00	2	4,100	0.05%
2024/03/27	1	103.50	0	0.00	103.50	1	4,113	0.02%
2024/03/26	0	103.50	4	103.25	102.50	-4	4,130	-0.10%
2024/03/25	1.1	109.05	4	108.50	108.50	-2.9	4,098	-0.07%
2024/03/22	0.1	111.50	4	110.50	110.50	-3.9	4,208	-0.09%
2024/03/21	3	115.83	3	115.50	114.00	0	4,218	0.00%
2024/03/20	2	114.50	2	114.75	115.00	0	4,208	0.00%
2024/03/19	5	114.40	3	113.17	113.50	2	4,289	0.05%
2024/03/18	11	115.00	23.2	114.54	115.00	-12.2	4,285	-0.29%
2024/03/15	0	0.00	1	111.00	111.00	-1	4,230	-0.02%
2024/03/14	5.6	111.47	1	112.00	111.00	4.6	4,253	0.11%
2024/03/13	4	111.13	4	111.13	110.00	0	4,260	0.00%
2024/03/12	3	115.17	4	113.50	112.50	-1	4,250	-0.02%
2024/03/11	4.5	113.83	8.1	114.01	114.00	-3.6	4,239	-0.08%
2024/03/08	3	112.00	2.1	111.80	110.00	1	4,216	0.02%
2024/03/07	5	112.50	9.1	112.03	112.00	-4.1	4,263	-0.10%
2024/03/06	16	113.16	17.1	112.68	112.50	-1.1	4,229	-0.03%
2024/03/05	4.1	110.01	1	109.50	111.00	3.1	4,041	0.08%
2024/03/04	0.5	105.50	1	104.50	104.50	-0.5	4,036	-0.01%
2024/03/01	2	105.75	1	107.00	105.00	1	4,170	0.02%
2024/02/29	1	102.50	0	0.00	103.00	1	4,361	0.02%
2024/02/26	0	0.00	4	105.50	105.50	-4	4,831	-0.08%
2024/02/23	1	106.47	11	107.86	105.00	-10	4,995	-0.20%
2024/02/22	1	106.00	1	108.50	107.50	0	5,093	0.00%
2024/02/21	0	108.00	0	0.00	107.50	0	5,200	0.00%
2024/02/20	3.1	109.84	2	111.50	107.00	1.1	5,357	0.02%
2024/02/19	0	107.00	0	0.00	107.50	0	5,513	0.00%
2024/02/16	1	107.05	1.1	107.09	108.00	-0.1	5,842	0.00%
2024/02/15	0	0.00	1	104.50	105.00	-1	5,929	-0.02%
2024/02/01	0	0.00	1	101.00	102.00	-1	6,118	-0.02%
2024/01/31	6	102.00	1	102.00	101.50	5	6,159	0.08%
2024/01/30	4	103.24	1	102.50	102.50	3	6,239	0.05%
2024/01/29	0.1	103.00	0.2	101.33	105.00	-0.1	6,389	0.00%
2024/01/26	13.1	98.82	18	99.48	100.00	-4.9	6,562	-0.07%
2024/01/25	12	105.17	1	104.50	104.50	11	6,586	0.17%
2024/01/22	0	0.00	4	106.50	107.50	-4	7,243	-0.06%
2024/01/18	1	104.50	1	104.00	103.50	0	7,382	0.00%
2024/01/15	4	110.00	1	110.50	110.50	3	7,850	0.04%
2024/01/12	0	0.00	3	109.00	109.00	-3	8,142	-0.04%
2024/01/11	7	108.71	0	0.00	110.50	7	8,209	0.09%
2024/01/10	1	106.50	1	106.50	107.00	0	8,306	0.00%
2024/01/09	3	111.83	0	0.00	109.50	3	8,314	0.04%
2024/01/05	4.1	114.01	1	115.00	113.50	3.1	8,421	0.04%
2024/01/04	5.1	116.70	0	0.00	115.50	5.1	8,461	0.06%
2024/01/03	1	113.50	7	117.07	116.50	-6	8,482	-0.07%
2024/01/02	1	112.50	1	113.00	113.50	0	8,460	0.00%
2023/12/29	5	115.60	1.2	115.83	114.50	3.8	8,691	0.04%
2023/12/28	11	113.64	2	113.50	113.50	9	8,702	0.10%
2023/12/27	3	112.67	2	112.50	113.00	1	9,016	0.01%
2023/12/26	1	111.00	1	112.00	113.00	0	9,247	0.00%
2023/12/25	5	112.00	0	0.00	110.50	5	9,439	0.05%
2023/12/20	1	112.00	0	0.00	112.50	1	9,758	0.01%
2023/12/19	13.2	115.98	3	116.50	113.00	10.2	9,806	0.10%
2023/12/18	2	114.50	1	116.00	115.00	1	9,780	0.01%
2023/12/15	5.1	112.28	1	113.50	112.50	4.1	9,822	0.04%
2023/12/14	2	115.50	5	115.00	116.00	-3	9,811	-0.03%
2023/12/13	0	0.00	1.4	111.15	110.50	-1.4	9,761	-0.01%
2023/12/11	1	113.00	0	0.00	112.00	1	10,096	0.01%
2023/12/08	6	114.33	0.1	114.00	113.50	5.9	10,142	0.06%
2023/12/07	3	114.33	1	115.50	113.50	2	10,340	0.02%
2023/12/06	13	115.50	9	115.33	114.00	4	10,430	0.04%
2023/12/05	1	115.00	2	115.00	115.50	-1	10,436	-0.01%
2023/12/04	10	114.50	1.1	114.68	114.50	8.9	10,483	0.08%
2023/12/01	3	119.67	0	120.00	118.50	3	10,443	0.03%
2023/11/30	6	120.42	0	0.00	120.00	6	10,779	0.06%
2023/11/29	7	121.21	0	0.00	120.50	7	10,900	0.06%
2023/11/28	7	120.71	5	120.90	121.50	2	11,103	0.02%
2023/11/27	5	119.50	3	122.33	117.00	2	11,199	0.02%
2023/11/24	11.1	114.71	2	117.00	117.00	9.1	11,201	0.08%
2023/11/22	0	0.00	2	126.50	127.00	-2	11,826	-0.02%
2023/11/21	3	129.67	0.1	128.50	128.00	2.9	11,964	0.02%
2023/11/20	1	131.00	0	0.00	128.50	1	12,189	0.01%
2023/11/17	3	130.50	1	131.50	131.00	2	12,287	0.02%
2023/11/16	3	127.17	8	128.31	130.00	-5	12,498	-0.04%
2023/11/15	30.2	125.97	39.1	125.79	125.00	-8.9	12,845	-0.07%
2023/11/14	7	117.71	4	119.50	119.00	3	13,125	0.02%
2023/11/13	3	117.50	0	0.00	118.00	3	13,197	0.02%
2023/11/10	2	114.75	0	0.00	114.50	2	13,301	0.02%
2023/11/09	5.1	115.81	0	115.50	115.00	5.1	13,438	0.04%
2023/11/08	3	119.17	2	118.00	118.00	1	13,486	0.01%
2023/11/06	9	122.22	12	121.71	122.00	-3	13,793	-0.02%
2023/11/03	12	119.71	11	117.32	118.50	1	13,704	0.01%
2023/11/02	1	113.00	7	113.79	115.50	-6	13,519	-0.04%
2023/11/01	5	108.90	3	105.83	112.00	2	13,542	0.01%
2023/10/31	4	112.13	0	0.00	108.00	4	13,477	0.03%
2023/10/30	0	0.00	3	120.17	120.00	-3	13,351	-0.02%
2023/10/27	3	117.00	3	118.50	118.00	0	13,380	0.00%
2023/10/26	2	119.75	2	121.00	119.00	0	13,582	0.00%
2023/10/25	0	125.00	0	0.00	122.50	0	13,621	0.00%
2023/10/24	5	121.90	7	122.57	125.50	-2	13,821	-0.01%
2023/10/23	13	120.19	13	115.27	121.50	0	14,288	0.00%
2023/10/20	7.7	116.51	4.1	115.50	115.50	3.6	14,713	0.02%
2023/10/19	10	128.00	7	129.00	128.00	3	14,591	0.02%
2023/10/18	10	129.70	9	133.83	129.00	1	14,881	0.01%
2023/10/17	9.5	135.24	7	138.50	134.50	2.5	15,160	0.02%
2023/10/16	1	139.50	0	0.00	136.50	1	15,911	0.01%
2023/10/13	2	142.50	1	142.00	143.00	1	15,867	0.01%
2023/10/12	2	141.75	2	142.50	141.50	0	16,101	0.00%
2023/10/11	1	139.50	2	141.75	139.00	-1	16,653	-0.01%
2023/10/06	3	146.50	2	145.00	144.50	1	16,853	0.01%
2023/10/05	7.1	148.10	6	149.00	145.50	1.1	16,876	0.01%
2023/10/04	0	145.00	0	0.00	146.00	0	16,959	0.00%
2023/10/03	9	145.50	4	147.38	145.00	5	17,004	0.03%
2023/10/02	5	151.10	6.1	153.34	153.00	-1.1	16,679	-0.01%
2023/09/28	22	146.30	24	144.75	147.00	-2	16,449	-0.01%
2023/09/27	3	140.83	4	144.63	144.00	-1	16,253	-0.01%
2023/09/26	3	138.50	2	139.00	139.00	1	16,118	0.01%
2023/09/25	2	136.50	5.1	136.02	136.50	-3.1	16,088	-0.02%
2023/09/22	1	130.00	1	129.50	131.00	0	15,978	0.00%
2023/09/21	5	130.70	3	129.83	128.50	2	15,896	0.01%
2023/09/20	5.1	131.77	0	0.00	129.00	5.1	15,807	0.03%
2023/09/19	1	139.00	1	135.50	133.00	0	15,739	0.00%
2023/09/18	1	139.51	0	0.00	139.00	1	15,633	0.01%
2023/09/15	7	145.21	8	144.19	145.50	-1	15,611	-0.01%
2023/09/14	9.1	141.68	10	142.80	145.00	-0.9	15,481	-0.01%
2023/09/13	2	134.25	4	135.50	134.00	-2	15,528	-0.01%
2023/09/12	8	137.44	4	139.00	135.00	4	15,863	0.03%
2023/09/11	2	142.25	3	138.67	136.50	-1	15,942	-0.01%
2023/09/08	3.1	144.19	3	144.33	144.00	0.1	16,437	0.00%
2023/09/07	2	146.25	2.2	144.53	147.00	-0.2	16,948	0.00%
2023/09/06	3.1	146.82	0	0.00	146.00	3.1	17,258	0.02%
2023/09/05	17.1	153.32	12.1	152.12	150.00	5	17,566	0.03%
2023/09/04	4	147.50	3	150.00	151.00	1	17,312	0.01%
2023/09/01	8.1	153.93	6	154.08	147.50	2.1	17,363	0.01%
2023/08/31	1	153.50	7	153.86	154.00	-6	17,357	-0.03%
2023/08/30	8.1	152.91	6.1	151.39	150.00	2	17,869	0.01%
2023/08/29	11	151.05	9	149.94	149.50	2	17,783	0.01%
2023/08/28	9	150.39	8.7	150.97	150.50	0.3	17,803	0.00%
2023/08/25	2	145.00	4.7	144.47	144.00	-2.7	17,481	-0.02%
2023/08/24	4	142.88	8	143.50	144.50	-4	17,672	-0.02%
2023/08/23	3	142.00	4	140.25	140.00	-1	17,865	-0.01%
2023/08/22	12.2	141.27	23	140.72	141.00	-10.8	17,898	-0.06%
2023/08/21	14	139.82	24.2	140.02	140.50	-10.2	17,845	-0.06%
2023/08/18	16	132.28	4.1	135.52	130.50	11.9	17,534	0.07%
2023/08/17	0	128.00	3.1	128.71	127.50	-3.1	17,196	-0.02%
2023/08/16	1.1	124.55	5	126.00	128.00	-3.9	17,392	-0.02%
2023/08/15	1	122.50	12	123.96	125.00	-11	18,138	-0.06%
2023/08/14	0	0.00	4	119.75	116.00	-4	18,857	-0.02%
2023/08/11	7	121.93	6	122.67	119.50	1	19,028	0.01%
2023/08/10	2	115.00	3	116.17	117.00	-1	19,175	-0.01%
2023/08/09	5	121.00	3	121.83	122.00	2	19,556	0.01%
2023/08/08	2	121.50	1	120.50	121.50	1	20,127	0.00%
2023/08/07	1	122.50	3.1	121.19	122.50	-2.1	20,435	-0.01%
2023/08/04	5	118.30	15.1	121.67	120.50	-10.1	20,584	-0.05%
2023/08/02	1	112.50	0	0.00	113.00	1	20,353	0.00%
2023/08/01	5	119.00	6	120.00	117.50	-1	20,262	0.00%
2023/07/31	13.1	118.25	4	116.00	116.00	9.1	20,175	0.05%
2023/07/28	0	0.00	2	119.50	119.50	-2	19,924	-0.01%
2023/07/27	11	118.41	1	119.00	116.50	10	19,829	0.05%
2023/07/26	25	118.82	22	117.95	117.50	3	19,576	0.02%
2023/07/25	10	119.30	15.1	116.07	122.50	-5.1	19,010	-0.03%
2023/07/24	4.2	113.05	24	117.14	111.50	-19.8	18,328	-0.11%
2023/07/21	9.1	129.03	5	131.80	123.50	4.1	18,214	0.02%
2023/07/20	30	133.70	14.5	134.02	137.00	15.5	17,954	0.09%
2023/07/19	54.1	129.77	43	131.14	128.50	11.1	17,905	0.06%
2023/07/18	4	134.00	0	0.00	134.00	4	17,706	0.02%
2023/07/17	12.2	159.11	1.6	149.25	148.50	10.6	18,223	0.06%
2023/07/14	44.1	168.06	37	172.22	165.00	7.1	18,544	0.04%
2023/07/13	19	164.50	34	166.57	172.00	-15	18,590	-0.08%
2023/07/12	4.2	158.32	1.1	158.64	156.50	3.1	19,398	0.02%
2023/07/11	8	166.31	4	167.50	161.00	4	20,339	0.02%
2023/07/10	10	157.65	0	0.00	158.00	10	21,096	0.05%
2023/07/07	3.1	159.42	0	0.00	160.50	3.1	21,412	0.01%
2023/07/06	0	160.00	0	0.00	160.50	0	22,054	0.00%
2023/07/05	0.1	162.50	1	162.01	162.50	-0.9	22,476	0.00%
2023/07/04	0.1	164.48	13	162.27	161.50	-12.9	23,288	-0.06%
2023/07/03	5	158.90	4	161.00	166.00	1	24,600	0.00%
2023/06/30	0	0.00	1	154.00	155.00	-1	25,522	0.00%
2023/06/29	2	150.00	0	149.00	150.50	2	25,716	0.01%
2023/06/28	1	148.50	1	147.99	147.00	0	26,315	0.00%
2023/06/27	1	149.00	3	152.33	148.00	-2	26,726	-0.01%
2023/06/26	9	154.49	0	0.00	154.50	9	27,113	0.03%
2023/06/21	3	152.33	5	155.00	155.50	-2	27,303	-0.01%
2023/06/20	5	154.20	13	154.46	153.00	-8	27,436	-0.03%
2023/06/19	5	163.40	7	164.64	164.00	-2	27,754	-0.01%
2023/06/16	11.2	162.61	17.1	164.33	167.50	-5.9	28,057	-0.02%
2023/06/15	7	159.64	5	158.80	159.50	2	28,047	0.01%
2023/06/14	41.2	153.87	55.2	153.27	157.50	-14	28,312	-0.05%
2023/06/13	30	144.60	41	147.50	150.50	-11	28,272	-0.04%
2023/06/12	5	137.10	6.1	136.05	137.00	-1.1	28,203	0.00%
2023/06/09	17	133.44	5	132.50	131.50	12	28,608	0.04%
2023/06/08	2.1	130.66	5	129.60	129.00	-2.9	29,018	-0.01%
2023/06/07	13	130.46	17	130.53	129.00	-4	29,177	-0.01%
2023/06/06	39	131.53	21	130.14	129.00	18	29,364	0.06%
2023/06/05	23.2	131.47	29	134.24	131.00	-5.8	29,942	-0.02%
2023/06/02	11	127.41	20	126.23	124.50	-9	30,223	-0.03%
2023/06/01	17	126.09	12	127.17	124.50	5	30,302	0.02%
2023/05/31	25	122.46	31	121.86	124.50	-6	30,885	-0.02%
2023/05/30	37	121.68	27	121.70	119.50	10	31,093	0.03%
2023/05/29	8	117.50	9	119.72	123.50	-1	30,789	0.00%
2023/05/26	16	117.03	6	113.92	112.50	10	30,672	0.03%
2023/05/25	5	116.70	2	115.25	117.00	3	31,086	0.01%
2023/05/24	11	114.59	10	114.65	114.00	1	31,709	0.00%
2023/05/23	12	114.54	38	113.62	113.00	-26	32,027	-0.08%
2023/05/22	18	114.44	6.1	113.59	113.00	12	32,176	0.04%
2023/05/19	28.1	116.28	45.1	114.29	113.00	-17.1	32,220	-0.05%
2023/05/18	30.1	109.78	19	112.58	116.00	11.1	31,611	0.04%
2023/05/17	1	101.00	10	103.75	105.50	-9	31,412	-0.03%
2023/05/16	8	96.89	8	97.60	96.00	0	31,474	0.00%
2023/05/15	27	98.19	15	99.26	96.80	12	31,548	0.04%
2023/05/12	78	95.87	62.4	93.89	97.30	15.6	31,695	0.05%
2023/05/11	51.4	92.78	60	92.84	91.80	-8.6	32,770	-0.03%
2023/05/10	12	93.50	0.1	91.50	91.10	11.9	33,421	0.04%
2023/05/09	1	96.80	2	97.75	97.50	-1	33,907	0.00%
2023/05/08	1	98.00	1.1	97.79	98.30	-0.1	34,583	0.00%
2023/05/05	0	0.00	1	94.50	95.50	-1	34,686	0.00%
2023/05/04	0	95.90	1	95.90	95.90	-1	34,769	0.00%
2023/05/03	0	94.90	2	97.00	94.40	-2	34,792	-0.01%
2023/05/02	3	95.70	3	95.90	96.20	0	34,885	0.00%
2023/04/28	4	94.65	2	94.06	95.70	2	34,990	0.01%
2023/04/26	0	0.00	6	86.85	90.50	-6	34,908	-0.02%
2023/04/25	0	0.00	3	89.67	86.60	-3	34,845	-0.01%
2023/04/24	23	94.20	23	94.13	93.60	0	34,750	0.00%
2023/04/21	38.1	93.59	32.1	94.07	93.20	6	34,433	0.02%
2023/04/20	43.1	99.06	38	97.31	95.40	5.1	33,881	0.02%
2023/04/19	39.1	99.76	45	100.03	99.60	-5.9	33,317	-0.02%
2023/04/18	35	96.49	34.2	96.71	96.50	0.8	32,710	0.00%
2023/04/17	41	98.40	30	98.54	97.80	11	32,085	0.03%
2023/04/14	51	92.12	47	90.39	94.90	4	31,310	0.01%
2023/04/13	29	86.10	32	86.96	86.30	-3	30,277	-0.01%
2023/04/12	18	84.14	22	83.93	83.10	-4	29,217	-0.01%
2023/04/11	36.2	82.87	52	82.90	83.80	-15.8	28,757	-0.05%
2023/04/10	19	80.66	16	81.14	79.80	3	28,135	0.01%
2023/04/07	40	81.96	33	81.02	80.40	7	27,705	0.03%
2023/04/06	44	79.83	52.2	79.85	82.10	-8.2	26,882	-0.03%
2023/03/31	56	75.24	56	74.41	77.30	0	25,542	0.00%
2023/03/30	6	70.08	6	70.15	70.30	0	24,592	0.00%
2023/03/29	15	72.05	15	70.81	69.50	0	24,426	0.00%
2023/03/28	24	70.81	20	71.40	71.90	4	23,941	0.02%
2023/03/27	4	71.45	13	70.33	70.50	-9	23,535	-0.04%
2023/03/24	15	67.99	15	67.54	67.40	0	23,182	0.00%
2023/03/23	5	69.34	8	68.88	68.70	-3	23,042	-0.01%
2023/03/22	24	73.13	17	71.27	69.50	7	22,886	0.03%
2023/03/21	26	74.62	11	74.71	71.90	15	22,562	0.07%
2023/03/20	18	69.24	26	69.92	70.80	-8	22,025	-0.04%
2023/03/17	21	69.62	29	69.22	68.40	-8	21,673	-0.04%
2023/03/16	29	68.19	22	68.51	69.20	7	21,158	0.03%
2023/03/15	10	68.80	11	68.77	67.70	-1	20,689	0.00%
2023/03/14	28	66.65	32	68.02	67.70	-4	20,344	-0.02%
2023/03/13	23	66.86	20	67.01	66.10	3	19,734	0.02%
2023/03/10	18	66.84	3	65.90	65.90	15	19,220	0.08%
2023/03/09	14	67.69	9	67.78	67.70	5	19,216	0.03%
2023/03/08	16	67.66	19	68.52	68.90	-3	18,865	-0.02%
2023/03/07	34	64.91	31	64.97	65.50	3	18,053	0.02%
2023/03/06	13	62.03	7	62.73	64.10	6	17,102	0.04%
2023/03/03	25	59.60	26	58.55	58.30	-1	16,899	-0.01%
2023/03/02	17	56.01	26	56.79	58.40	-9	15,970	-0.06%
2023/03/01	9	53.93	19	53.65	53.10	-10	15,417	-0.06%
2023/02/24	8	55.02	10	54.50	54.00	-2	15,359	-0.01%
2023/02/23	18	54.91	22	54.55	54.80	-4	15,036	-0.03%
2023/02/22	26	52.02	13	53.21	54.00	13	14,483	0.09%
2023/02/21	12	50.31	15	50.95	51.00	-3	13,741	-0.02%
2023/02/20	11	50.20	7	49.47	49.30	4	13,259	0.03%
2023/02/17	13	48.43	22	49.13	50.10	-9	12,888	-0.07%
2023/02/16	23	47.70	20	47.55	48.15	3	12,512	0.02%
2023/02/15	31	48.59	27	48.39	47.75	4	12,293	0.03%
2023/02/14	16	47.88	24.1	48.24	47.30	-8.1	11,582	-0.07%
2023/02/13	10	48.23	7.5	48.52	48.40	2.5	11,330	0.02%
2023/02/10	18	48.90	16	48.86	48.40	2	11,009	0.02%
2023/02/09	43.5	48.31	52.1	48.68	49.75	-8.6	10,439	-0.08%
2023/02/08	17	45.23	24	46.05	46.90	-7	8,819	-0.08%
2023/02/07	63	41.88	47	42.35	42.65	16	7,804	0.21%
2023/02/06	16	40.62	11.5	40.81	40.80	4.5	7,095	0.06%
2023/02/03	1	39.20	1	39.50	38.30	0	6,418	0.00%
2023/02/02	0.5	38.60	1	38.50	38.90	-0.5	6,328	-0.01%
2023/02/01	0	0.00	1	37.90	38.30	-1	6,248	-0.02%
2023/01/31	1	38.25	1	38.60	38.20	0	6,247	0.00%
2023/01/30	0	0.00	2	37.98	38.40	-2	6,184	-0.03%
2023/01/16	0	0.00	1	35.80	35.95	-1	6,138	-0.02%
2023/01/13	1	36.80	0	0.00	35.65	1	6,223	0.02%
2023/01/11	1	37.20	2	37.30	37.00	-1	6,298	-0.02%
2023/01/10	0	0.00	1	37.00	37.00	-1	6,316	-0.02%
2023/01/05	1	37.00	0	0.00	36.80	1	6,428	0.02%
2023/01/04	11	38.48	8	37.88	37.20	3	6,404	0.05%
2022/12/30	2	35.13	1	35.20	34.90	1	6,067	0.02%
2022/12/28	1	35.50	0	0.00	34.85	1	6,388	0.02%
2022/12/27	0	0.00	3	36.15	36.30	-3	6,594	-0.05%
2022/12/26	1	36.10	0	0.00	36.05	1	6,619	0.02%
2022/12/21	5	36.26	7	36.41	35.80	-2	6,993	-0.03%
2022/12/20	2	36.35	2	36.00	35.95	0	7,258	0.00%
2022/12/19	5	37.98	2	38.00	37.85	3	7,271	0.04%
2022/12/16	3	37.93	1	37.80	37.70	2	7,299	0.03%
2022/12/15	0	0.00	1	39.05	39.05	-1	7,307	-0.01%
2022/12/14	1	37.65	1	37.85	38.00	0	7,283	0.00%
2022/12/13	3	38.32	0	0.00	37.35	3	7,287	0.04%
2022/12/12	0	0.00	1	37.60	37.85	-1	7,339	-0.01%
2022/12/09	2	38.23	1	37.70	37.50	1	7,353	0.01%
2022/12/08	3	38.27	1	38.30	38.15	2	7,377	0.03%
2022/12/07	2	38.60	2.2	38.34	37.55	-0.2	7,407	0.00%
2022/12/06	2	38.83	3	39.70	38.65	-1	7,375	-0.01%
2022/12/05	4.2	40.86	6	40.75	40.20	-1.8	7,342	-0.02%
2022/12/02	6	40.38	8	40.82	40.95	-2	7,591	-0.03%
2022/12/01	6	38.36	10	39.51	39.50	-4	7,563	-0.05%
2022/11/30	4	36.94	4	37.16	36.85	0	7,380	0.00%
2022/11/29	5	36.67	7	36.64	36.60	-2	7,451	-0.03%
2022/11/28	2	36.65	4	36.61	36.60	-2	7,637	-0.03%
2022/11/24	0	0.00	5	35.62	35.65	-5	7,779	-0.06%
2022/11/23	6	35.41	6	35.08	34.90	0	7,759	0.00%
2022/11/22	3	35.37	0	0.00	35.10	3	7,763	0.04%
2022/11/21	1	34.30	8	34.88	34.85	-7	7,717	-0.09%
2022/11/18	4	34.46	1	34.40	34.15	3	7,641	0.04%
2022/11/17	15	35.60	11	35.55	35.35	4	7,543	0.05%
2022/11/16	3	34.35	0	0.00	34.80	3	7,365	0.04%
2022/11/14	0	0.00	1	34.25	34.35	-1	7,253	-0.01%
2022/11/11	10	34.81	10	34.11	33.55	0	7,266	0.00%
2022/11/10	4	34.50	5	33.94	33.95	-1	7,239	-0.01%
2022/11/09	4	34.43	4	34.04	34.10	0	7,268	0.00%
2022/11/08	2	34.50	2	34.33	33.65	0	7,260	0.00%
2022/11/07	1	34.05	13	33.19	33.60	-12	7,317	-0.16%
2022/11/04	7	32.55	0	0.00	33.30	7	7,292	0.10%
2022/11/03	2	32.70	0	0.00	32.70	2	7,316	0.03%
2022/11/02	5	32.79	2	32.25	32.75	3	7,384	0.04%
2022/10/28	0	0.00	5	30.44	30.20	-5	7,563	-0.07%
2022/10/27	6	30.66	1	31.10	31.10	5	7,635	0.07%
2022/10/26	0	29.65	0	0.00	29.70	0	7,717	0.00%
2022/10/25	1	29.80	0	0.00	30.05	1	7,777	0.01%
2022/10/24	0	0.00	0	32.65	30.05	0	7,821	0.00%
2022/10/21	2	29.73	4	29.78	29.70	-2	7,971	-0.02%
2022/10/20	1	30.60	4	30.85	30.90	-3	8,008	-0.04%
2022/10/19	0	0.00	2	32.48	31.85	-2	8,166	-0.02%
2022/10/18	2	31.80	0	0.00	31.60	2	8,300	0.02%
2022/10/17	0	0.00	1	31.35	31.60	-1	8,864	-0.01%
2022/10/14	3	31.75	0	0.00	32.00	3	8,924	0.03%
2022/10/13	2	30.55	1	30.25	30.25	1	9,011	0.01%
2022/10/12	2	33.20	2	33.05	33.20	0	9,011	0.00%
2022/10/11	2	33.08	0	0.00	33.05	2	9,227	0.02%
2022/10/07	1	35.20	1	34.60	34.50	0	9,578	0.00%
2022/10/06	4	35.39	3	35.25	35.15	1	9,750	0.01%
2022/10/05	14	36.36	11	35.89	35.35	3	9,887	0.03%
2022/10/04	30	34.42	18	34.90	35.05	12	9,856	0.12%
2022/09/30	0	0.00	0.1	31.90	32.20	-0.1	10,021	0.00%
2022/09/28	0	32.52	1	31.55	31.05	-1	10,718	-0.01%
2022/09/27	5	33.76	2	33.50	32.95	3	10,654	0.03%
2022/09/21	10	38.30	10	38.20	38.15	0	11,963	0.00%
2022/09/20	1	38.15	2	38.20	38.35	-1	12,925	-0.01%
2022/09/15	0	0.00	5	41.50	40.85	-5	14,811	-0.03%
2022/09/14	10	41.53	1	40.00	41.50	9	15,635	0.06%
2022/09/12	2	41.40	0	0.00	41.70	2	16,692	0.01%
2022/09/08	6	43.09	4	42.99	40.90	2	17,089	0.01%
2022/09/07	1	42.25	11	42.08	41.85	-10	18,150	-0.06%
2022/09/06	14	40.28	12	39.60	39.45	2	18,739	0.01%
2022/09/02	6	40.98	19	40.98	40.85	-13	19,085	-0.07%
2022/09/01	11	40.04	2	39.53	39.30	9	19,358	0.05%
2022/08/31	8	40.06	2	40.03	40.15	6	19,392	0.03%
2022/08/30	0	0.00	18	39.09	38.75	-18	19,310	-0.09%
2022/08/25	0	0.00	1	38.60	38.10	-1	20,203	0.00%
2022/08/22	0	0.00	149	38.17	38.00	-149	24,041	-0.62%	大賣/鉅額交易
2022/08/19	1	38.55	8	38.60	38.50	-7	24,824	-0.03%
2022/08/18	0	0.00	2	38.83	38.90	-2	25,135	-0.01%
2022/08/17	3	37.73	15	37.88	37.80	-12	25,181	-0.05%
2022/08/16	27	38.77	14	38.75	38.15	13	25,172	0.05%
2022/08/15	2	38.23	5	38.50	38.35	-3	25,256	-0.01%
2022/08/12	71	38.22	20	38.58	38.55	51	25,469	0.20%
2022/08/11	1	41.50	7	40.81	40.70	-6	25,508	-0.02%
2022/08/10	9	41.27	2	41.00	40.80	7	25,922	0.03%
2022/08/09	1	40.85	2	40.70	40.60	-1	26,002	0.00%
2022/08/08	7	40.14	4	40.30	40.65	3	26,063	0.01%
2022/08/05	12	39.30	15	39.69	39.70	-3	26,004	-0.01%
2022/08/04	1	37.10	0	0.00	37.65	1	26,130	0.00%
2022/08/03	14	37.81	12	37.63	37.55	2	26,522	0.01%
2022/08/02	12	38.71	17	38.56	38.55	-5	26,859	-0.02%
2022/08/01	14	40.48	2	40.10	40.15	12	27,198	0.04%
2022/07/29	5	41.42	17	40.90	41.25	-12	27,731	-0.04%
2022/07/28	22	41.34	6	41.29	40.95	16	28,063	0.06%
2022/07/27	12	41.68	4	41.41	41.75	8	27,977	0.03%
2022/07/26	25	42.08	7.1	41.18	40.90	17.9	27,955	0.06%
2022/07/25	7	41.28	0	0.00	41.90	7	27,958	0.03%
2022/07/22	72	41.31	29	41.41	41.40	43	27,932	0.15%
2022/07/21	3	39.42	10	38.92	39.45	-7	27,477	-0.03%
2022/07/20	15.4	40.05	15	39.31	39.25	0.4	27,555	0.00%
2022/07/19	6.4	39.58	1	39.30	39.25	5.4	27,686	0.02%
2022/07/18	13	40.09	13	39.87	39.75	0	27,795	0.00%
2022/07/15	14.2	39.61	12	39.87	39.65	2.2	27,873	0.01%
2022/07/14	11	37.93	7	37.11	38.50	4	27,613	0.01%
2022/07/13	6	37.17	1	37.75	37.00	5	27,698	0.02%
2022/07/12	1	36.73	7	36.11	35.75	-6	27,713	-0.02%
2022/07/11	6	39.15	4	39.00	38.90	2	28,319	0.01%
2022/07/08	11	38.58	13	39.04	38.25	-2	28,886	-0.01%
2022/07/07	3	39.00	1	38.60	38.45	2	28,772	0.01%
2022/07/06	13	43.46	13	42.43	38.30	0	28,622	0.00%
2022/07/05	3	43.00	2	43.03	42.65	1	28,410	0.00%
2022/07/04	2	42.33	1	41.55	41.55	1	28,630	0.00%
2022/07/01	14.3	45.40	16	45.36	41.55	-1.7	28,876	-0.01%
2022/06/30	3	43.88	8	43.92	44.45	-5	28,385	-0.02%
2022/06/29	38	44.78	34	44.96	45.15	4	28,180	0.01%
2022/06/28	75	44.49	52	44.53	43.80	23	27,813	0.08%
2022/06/27	41	46.22	65	46.42	47.50	-24	27,523	-0.09%
2022/06/24	2	43.28	3	43.00	43.20	-1	27,001	0.00%
2022/06/23	10.1	42.23	11	42.53	42.50	-1	26,927	0.00%
2022/06/22	22.1	44.32	14	43.56	42.50	8.1	26,708	0.03%
2022/06/21	12	43.83	25	44.91	45.15	-13	26,427	-0.05%
2022/06/20	12	42.36	12	42.50	41.90	0	26,433	0.00%
2022/06/17	7	41.69	2	42.75	42.75	5	26,534	0.02%
2022/06/16	85	44.95	98	45.43	41.95	-13	26,242	-0.05%
2022/06/15	47	45.92	50	45.46	43.35	-3	24,960	-0.01%
2022/06/14	3	42.63	11.2	43.47	44.55	-8.2	24,373	-0.03%
2022/06/13	6	42.59	18	43.26	43.80	-12	24,070	-0.05%
2022/06/10	36	43.82	29	43.97	44.30	7	23,935	0.03%
2022/06/09	1.2	42.49	11	42.52	42.30	-9.9	23,759	-0.04%
2022/06/08	27	41.71	23.1	41.87	42.25	3.9	23,866	0.02%
2022/06/07	93	42.38	102	42.70	42.25	-9	23,873	-0.04%	大賣/
2022/06/06	85	42.29	35	41.99	42.00	50	23,704	0.21%
2022/06/02	21	45.40	19.3	45.51	45.10	1.8	23,288	0.01%
2022/06/01	64	45.86	52.1	46.27	45.20	12	22,856	0.05%
2022/05/31	205.1	45.29	190	45.29	45.90	15.1	22,073	0.07%	大買/大賣/
2022/05/30	45	43.26	44.1	43.34	44.65	0.9	20,252	0.00%
2022/05/27	70	41.48	80	40.59	40.60	-10	18,975	-0.05%
2022/05/26	12	38.63	11	39.06	38.10	1	18,231	0.01%
2022/05/25	1	37.85	5	38.22	38.30	-4	17,899	-0.02%
2022/05/23	4	38.93	3	38.35	37.95	1	17,836	0.01%
2022/05/20	5	39.07	1	38.90	38.30	4	17,752	0.02%
2022/05/19	5	39.05	6	39.07	39.60	-1	17,467	-0.01%
2022/05/18	12	39.09	13	39.37	39.60	-1	17,232	-0.01%
2022/05/17	1	36.90	6	36.53	37.10	-5	16,775	-0.03%
2022/05/16	6	35.71	8	36.04	35.80	-2	16,634	-0.01%
2022/05/13	6	34.52	5	34.20	34.50	1	16,518	0.01%
2022/05/12	3	35.23	10	34.70	34.25	-7	16,453	-0.04%
2022/05/11	15	37.10	0	0.00	35.95	15	16,235	0.09%
2022/05/10	6	38.70	9	38.74	39.90	-3	15,837	-0.02%
2022/05/09	11	40.73	6	42.48	39.30	5	15,569	0.03%
2022/05/06	15	41.52	26	41.62	42.55	-11	15,181	-0.07%
2022/05/05	2	40.50	4.1	39.79	40.95	-2.1	14,577	-0.01%
2022/05/04	1	37.60	0	0.00	37.25	1	14,222	0.01%
2022/05/03	10	35.80	10	36.90	37.15	0	14,229	0.00%
2022/04/29	2	37.10	5	36.36	36.40	-3	14,281	-0.02%
2022/04/28	19	35.54	18	35.64	35.60	1	14,274	0.01%
2022/04/27	16	34.30	13	34.98	35.35	3	14,299	0.02%
2022/04/26	9	36.41	8	36.26	35.85	1	14,545	0.01%
2022/04/25	4.5	37.84	21	37.81	36.80	-16.5	14,769	-0.11%
2022/04/22	5	42.02	5	40.65	40.65	0	14,575	0.00%
2022/04/21	12.1	41.81	11	41.72	41.05	1.1	14,492	0.01%
2022/04/20	8.5	41.05	15	40.74	40.40	-6.5	14,438	-0.05%
2022/04/19	5	41.41	14	41.43	40.65	-9	14,389	-0.06%
2022/04/18	9	40.73	2	40.68	39.55	7	14,253	0.05%
2022/04/15	32	41.98	21	41.93	41.75	11	14,234	0.08%
2022/04/14	29	40.22	30	41.40	42.15	-1	13,650	-0.01%
2022/04/13	0	38.60	1	38.35	38.35	-1	13,432	-0.01%
2022/04/12	9	38.09	5	37.62	38.45	4	13,766	0.03%
2022/04/11	10.1	38.51	8	38.06	37.90	2.1	14,511	0.01%
2022/04/08	4.1	39.02	17	39.72	39.95	-12.9	14,942	-0.09%
2022/04/07	9.1	38.94	6	39.79	36.90	3.1	15,518	0.02%
2022/04/01	17.1	38.69	3	38.85	38.25	14.1	15,851	0.09%
2022/03/31	7	39.04	5	39.12	39.00	2	15,778	0.01%
2022/03/30	27.1	40.07	11	40.54	39.00	16.1	15,747	0.10%
2022/03/29	21	40.30	16	40.21	39.90	5	15,448	0.03%
2022/03/28	13.5	39.33	22	39.57	39.60	-8.5	15,071	-0.06%
2022/03/25	7.1	39.29	6	38.80	38.70	1.1	14,870	0.01%
2022/03/24	12	39.28	20	39.63	40.30	-8	14,532	-0.06%
2022/03/23	36	38.36	33	38.26	38.80	3	13,985	0.02%
2022/03/22	38	36.94	65.1	37.11	37.35	-27.1	13,265	-0.20%
2022/03/21	4	35.45	0	0.00	34.85	4	12,854	0.03%
2022/03/18	4	34.56	3	34.82	34.95	1	12,771	0.01%
2022/03/17	1	32.90	8	33.94	34.00	-7	12,717	-0.06%
2022/03/16	2	31.35	6	31.77	31.55	-4	12,589	-0.03%
2022/03/15	1	31.20	0	0.00	31.20	1	12,704	0.01%
2022/03/14	27	32.66	6	32.01	31.70	21	13,172	0.16%
2022/03/11	6	30.54	3	31.65	31.65	3	13,993	0.02%
2022/03/10	7	30.65	9	31.26	31.55	-2	13,943	-0.01%
2022/03/09	1	28.70	0	0.00	28.70	1	14,216	0.01%
2022/03/08	0	0.00	2	27.50	27.50	-2	15,242	-0.01%
2022/03/07	0	0.00	19	28.15	28.30	-19	15,400	-0.12%
2022/03/04	1	29.90	1	29.10	29.10	0	15,464	0.00%
2022/03/03	1	29.60	2	29.70	29.80	-1	15,470	-0.01%
2022/03/02	2	29.62	2	29.70	29.70	0	15,505	0.00%
2022/03/01	1	30.10	1	30.60	30.15	0	15,632	0.00%
2022/02/25	1	29.70	0	0.00	29.35	1	15,666	0.01%
2022/02/24	6	29.45	3	29.07	29.20	3	15,612	0.02%
2022/02/23	2	30.63	1	30.70	30.70	1	15,499	0.01%
2022/02/22	5	30.69	3	30.52	30.35	2	15,441	0.01%
2022/02/21	3	31.88	0	31.75	31.95	3	15,362	0.02%
2022/02/18	1	31.50	0	0.00	32.15	1	15,360	0.01%
2022/02/17	1	33.00	6	32.79	32.25	-5	15,310	-0.03%
2022/02/16	5	32.90	5	32.86	33.05	0	15,248	0.00%
2022/02/15	3	32.12	9	32.13	31.55	-6	15,152	-0.04%
2022/02/14	3	32.85	6	32.27	32.20	-3	15,094	-0.02%
2022/02/11	0	0.00	1	34.25	34.25	-1	15,024	-0.01%
2022/02/10	1	34.40	1	34.10	34.10	0	14,967	0.00%
2022/02/09	7	34.52	3	34.47	34.50	4	14,877	0.03%
2022/02/08	0	0.00	6	33.03	32.95	-6	14,716	-0.04%
2022/02/07	0	0.00	2	32.05	32.60	-2	14,665	-0.01%
2022/01/26	1	31.75	0	0.00	31.20	1	14,601	0.01%
2022/01/25	5	31.79	2	31.60	31.50	3	14,535	0.02%
2022/01/24	13	32.75	13	32.67	32.60	0	14,428	0.00%
2022/01/21	7	34.49	5	34.32	33.30	2	14,272	0.01%
2022/01/20	6	34.98	3	35.01	35.25	3	14,083	0.02%
2022/01/19	20.1	35.86	21	35.64	36.00	-0.9	13,930	-0.01%
2022/01/18	22	35.77	31	35.90	35.55	-9	13,612	-0.07%
2022/01/17	5	33.50	8	33.50	33.65	-3	13,392	-0.02%
2022/01/14	6	32.52	2	32.38	32.75	4	13,637	0.03%
2022/01/13	10	34.29	7	34.29	34.05	3	13,601	0.02%
2022/01/12	2	32.55	0	0.00	32.70	2	13,317	0.02%
2022/01/11	1	32.05	1	33.09	32.50	0	13,222	0.00%
2022/01/10	3	33.97	2	33.80	33.50	1	13,053	0.01%
2022/01/07	13	33.35	12	34.68	33.00	1	12,846	0.01%
2022/01/06	28	36.10	17	35.26	35.00	11	12,537	0.09%
2022/01/05	22	36.43	20	37.08	35.35	2	11,982	0.02%
2022/01/04	44	38.54	25	38.54	37.10	19	11,500	0.17%
2022/01/03	16	38.27	12.3	38.72	36.50	3.8	10,552	0.04%
2021/12/30	12.3	36.95	20	37.59	38.80	-7.8	9,811	-0.08%
2021/12/29	11	34.29	22	34.55	35.30	-11	8,802	-0.12%
2021/12/28	4	33.15	5	34.80	35.10	-1	8,188	-0.01%
2021/12/27	4	32.27	1	32.50	31.95	3	7,912	0.04%
2021/12/24	12.4	33.03	68	33.03	33.00	-55.6	7,765	-0.72%
2021/12/23	49.6	35.53	70	34.95	34.50	-20.4	7,472	-0.27%
2021/12/22	4.5	35.01	20.2	36.10	36.10	-15.7	7,053	-0.22%
2021/12/21	0.5	32.71	26	33.18	33.05	-25.5	6,820	-0.37%
2021/12/20	0	0.00	2	33.15	33.25	-2	6,751	-0.03%
2021/12/17	4.2	31.77	5	31.67	31.45	-0.8	6,639	-0.01%
2021/12/16	1.3	32.14	1	32.10	32.30	0.3	6,551	0.00%
2021/12/15	2.3	30.74	21	31.16	31.35	-18.7	6,432	-0.29%
2021/12/14	5.2	31.62	4	32.40	31.05	1.2	6,298	0.02%
2021/12/13	12	34.77	9	33.46	34.45	3	6,118	0.05%
2021/12/10	5	30.95	15	30.39	32.45	-10	5,893	-0.17%
2021/12/09	6	29.15	12	29.84	29.50	-6	5,702	-0.11%
2021/12/08	43	29.35	32	29.37	29.70	11	5,502	0.20%
2021/12/07	43	29.64	27	29.81	29.40	16	4,931	0.32%
2021/12/03	3	25.37	14	25.78	25.50	-11	3,550	-0.31%
2021/12/02	176	24.65	20.5	24.97	25.15	155.5	3,060	5.08%	大買/鉅額交易
2021/12/01	0	0.00	2	23.90	23.90	-2	1,989	-0.10%
2021/11/30	0	0.00	1	20.25	21.75	-1	1,796	-0.06%
2021/11/29	2	19.85	1	20.10	19.80	1	1,686	0.06%
2021/11/26	0	0.00	3	20.20	20.40	-3	1,654	-0.18%
2021/11/25	1	20.15	0	0.00	20.85	1	1,596	0.06%
2021/11/24	3	20.18	0	0.00	20.45	3	1,433	0.21%
2021/11/17	1	19.05	0	0.00	19.00	1	1,294	0.08%
2021/10/29	0	0.00	1	19.30	19.25	-1	1,238	-0.08%
2021/10/28	0	0.00	14	19.40	19.25	-14	1,230	-1.14%
2021/10/26	5	20.25	31	20.19	20.75	-26	1,163	-2.23%
2021/10/25	33	20.41	7	20.44	20.25	26	1,064	2.44%
2021/10/22	20	20.02	21	20.30	20.50	-1	872	-0.11%
2021/10/21	0	0.00	2	19.10	19.25	-2	548	-0.36%
2021/10/18	1	17.40	1	17.45	17.45	0	469	0.00%
2021/09/28	1	17.15	0	0.00	17.20	1	682	0.15%
2021/09/23	1	17.25	0	0.00	17.25	1	731	0.14%
2021/09/15	0	18.40	0	0.00	17.95	0	808	0.00%
2021/09/14	0	0.00	1	17.95	18.00	-1	910	-0.11%
2021/08/17	0	17.25	0	0.00	17.00	0	939	0.00%
2021/08/13	0	0.00	10	17.90	17.95	-10	932	-1.07%
2021/08/05	0	0.00	1	19.25	19.15	-1	949	-0.11%
2021/08/04	4	19.15	0	19.00	19.10	4	964	0.41%
2021/07/30	5	19.15	0	0.00	19.05	5	1,007	0.50%
2021/07/28	4	19.15	1.1	19.14	19.05	3	1,045	0.28%
2021/07/19	0	0.00	4	20.35	20.25	-4	1,231	-0.32%
2021/07/15	0	0.00	2	19.75	19.65	-2	1,313	-0.15%
2021/07/12	0	0.00	8	19.83	19.75	-8	1,386	-0.58%
2021/07/07	1	19.50	1	19.10	19.10	0	1,637	0.00%
2021/07/02	3	19.53	3	19.53	19.50	0	1,763	0.00%
2021/07/01	0	0.00	1	19.00	18.95	-1	1,831	-0.05%
2021/06/28	1	19.00	3	19.10	19.10	-2	2,466	-0.08%
2021/06/25	0	0.00	3	19.28	19.20	-3	2,504	-0.12%
2021/06/24	8	19.57	0	0.00	19.40	8	2,559	0.31%
2021/06/23	0	0.00	5	18.55	20.05	-5	2,870	-0.17%
2021/06/22	1	18.10	0	0.00	18.25	1	3,063	0.03%
2021/06/21	4	18.23	0	0.00	18.10	4	3,129	0.13%
2021/06/07	1	18.75	1	18.65	18.65	0	3,443	0.00%
2021/05/18	2	17.00	0	0.00	17.05	2	3,928	0.05%
2021/05/11	8	19.13	0	0.00	18.90	8	4,037	0.20%
2021/05/04	4	19.70	0	0.00	19.45	4	4,752	0.08%
2021/04/26	6	22.03	0	0.00	21.85	6	4,971	0.12%
2021/04/23	3	22.25	0	0.00	22.25	3	5,010	0.06%
2021/04/22	0	0.00	1	23.50	22.85	-1	5,296	-0.02%
2021/04/21	1	23.35	0	0.00	23.35	1	5,418	0.02%
2021/04/20	1	23.35	4	23.35	23.30	-3	5,433	-0.06%
2021/04/16	2	23.58	0	0.00	23.45	2	5,720	0.03%
2021/04/14	0	0.00	5	24.00	24.40	-5	5,961	-0.08%
2021/04/13	1	24.30	3	24.08	23.50	-2	5,943	-0.03%
2021/04/09	0	0.00	13	23.37	23.05	-13	6,034	-0.22%
2021/04/08	1	23.40	1	23.30	23.35	0	6,030	0.00%
2021/04/07	1	23.30	12	23.20	23.30	-11	6,027	-0.18%
2021/04/06	5	23.92	9	23.94	23.80	-4	6,018	-0.07%
2021/04/01	2	23.80	2	23.83	23.90	0	6,199	0.00%
2021/03/31	13	23.97	21	24.39	23.70	-8	6,329	-0.13%
2021/03/30	1	22.45	7	22.54	22.45	-6	5,915	-0.10%
2021/03/29	3	22.58	1	22.45	22.45	2	5,878	0.03%
2021/03/26	36	23.17	8	23.33	22.95	28	5,838	0.48%
2021/03/25	13	23.11	19	22.93	23.25	-6	5,494	-0.11%
2021/03/24	4	21.95	8	21.85	22.00	-4	5,218	-0.08%
2021/03/23	4	21.35	0	0.00	21.35	4	5,163	0.08%
2021/03/15	1	21.90	5	21.90	21.80	-4	5,254	-0.08%
2021/03/12	0	0.00	5	21.29	21.50	-5	5,288	-0.09%
2021/03/11	0	0.00	1	21.30	21.00	-1	5,291	-0.02%
2021/03/09	2	20.25	0	0.00	20.40	2	5,393	0.04%
2021/03/03	4	20.20	4	20.25	20.70	0	5,368	0.00%
2021/03/02	3	20.40	0	0.00	20.40	3	5,382	0.06%
2021/02/26	3	21.05	0	0.00	20.85	3	5,348	0.06%
2021/02/25	10	21.68	0	0.00	21.45	10	5,306	0.19%
2021/02/24	0	0.00	1	22.25	22.30	-1	5,191	-0.02%
2021/02/23	0	0.00	3	21.60	21.85	-3	5,126	-0.06%
2021/02/22	6	22.10	10	22.05	22.05	-4	5,103	-0.08%
2021/02/19	1	21.80	9	21.73	21.75	-8	5,047	-0.16%
2021/02/17	3	21.20	1	21.20	21.30	2	5,001	0.04%
2021/02/05	0	0.00	2	21.15	21.00	-2	4,953	-0.04%
2021/02/04	2	20.50	2	20.45	20.45	0	4,867	0.00%
2021/02/03	4	20.20	9	20.13	20.10	-5	4,851	-0.10%
2021/02/02	7	20.36	1	20.30	20.40	6	4,835	0.12%
2021/02/01	3	20.35	3	20.30	20.10	0	4,803	0.00%
2021/01/29	7	21.61	5	20.85	20.80	2	4,760	0.04%
2021/01/28	0	0.00	61	21.95	21.75	-61	4,680	-1.30%
2021/01/27	54	22.46	11	22.26	22.65	43	4,578	0.94%
2021/01/26	6	21.29	29	21.47	21.35	-23	4,279	-0.54%
2021/01/25	14	20.32	0	0.00	20.35	14	3,997	0.35%
2021/01/22	1	20.75	28	20.81	20.80	-27	3,969	-0.68%
2021/01/21	27	20.24	6	19.33	19.35	21	3,815	0.55%
2021/01/20	3	20.07	1	20.05	19.90	2	3,766	0.05%
2021/01/19	26	21.34	3	21.13	21.05	23	3,680	0.62%
2021/01/18	10	21.10	0	0.00	21.40	10	3,609	0.28%
2021/01/15	6	21.94	16	22.00	21.65	-10	3,525	-0.28%
2021/01/14	4	20.91	16	21.25	21.05	-12	3,190	-0.38%
2021/01/13	16	20.44	12	20.21	20.25	4	2,981	0.13%
2021/01/12	13	20.60	4	20.51	20.60	9	2,935	0.31%
2021/01/11	36	21.19	32	21.28	21.30	4	2,847	0.14%
2021/01/08	6	20.23	7	20.07	20.20	-1	2,576	-0.04%
2021/01/07	30	20.77	25	20.15	20.85	5	2,493	0.20%
2021/01/06	2	19.35	3	19.68	19.35	-1	2,232	-0.04%
2021/01/05	26	19.37	0	0.00	19.45	26	2,162	1.20%
2021/01/04	6	19.83	3	19.70	20.15	3	2,099	0.14%
2020/12/31	6	18.60	6	18.90	19.05	0	1,867	0.00%
2020/12/30	0	0.00	2	19.15	19.10	-2	1,823	-0.11%
2020/12/29	3	19.37	0	0.00	19.25	3	1,806	0.17%
2020/12/28	2	20.05	3	20.02	20.15	-1	1,720	-0.06%
2020/12/25	5	18.65	129	18.86	18.90	-124	1,421	-8.72%	大賣/鉅額交易
2020/12/18	0	0.00	1	17.50	17.40	-1	1,169	-0.09%
2020/12/17	6	17.45	30	17.45	17.45	-24	1,173	-2.05%
2020/12/16	2	17.55	2	17.85	17.75	0	1,183	0.00%
2020/12/15	4	17.63	0	0.00	17.20	4	1,176	0.34%
2020/12/11	0	0.00	2	17.75	17.20	-2	1,184	-0.17%
2020/12/10	11	18.04	25	17.98	17.90	-14	1,151	-1.22%
2020/12/09	8	18.80	0	0.00	18.50	8	1,107	0.72%
2020/12/08	11	18.12	3	18.12	18.80	8	1,076	0.74%
2020/12/04	27	17.70	5	17.65	17.45	22	913	2.41%
2020/12/03	31	17.40	6	17.40	17.60	25	866	2.89%
2020/12/02	0	0.00	20	16.80	16.75	-20	850	-2.35%
2020/11/30	1	16.70	0	0.00	16.65	1	927	0.11%
2020/11/26	1	17.30	2	16.83	16.65	-1	1,069	-0.09%
2020/11/20	20	16.75	1	16.60	16.70	19	1,187	1.60%
2020/11/19	0	0.00	8	16.51	16.55	-8	1,241	-0.64%
2020/11/18	0	0.00	5	16.30	16.35	-5	1,400	-0.36%
2020/11/17	3	16.42	0	0.00	16.25	3	1,464	0.20%
2020/11/16	20	16.59	0	0.00	16.45	20	1,514	1.32%
2020/10/29	6	15.45	0	0.00	15.50	6	1,984	0.30%
2020/10/28	4	15.75	0	0.00	15.65	4	1,988	0.20%
2020/10/26	2	16.00	0	0.00	16.00	2	1,986	0.10%
2020/10/20	0	0.00	10	16.25	16.25	-10	2,052	-0.49%
2020/10/14	0	0.00	11	16.30	16.30	-11	2,145	-0.51%
2020/10/13	0	0.00	10	16.20	16.20	-10	2,191	-0.46%
2020/10/07	1	16.05	5	16.00	16.05	-4	2,706	-0.15%
2020/10/06	2	16.35	2	16.05	16.05	0	2,806	0.00%
2020/09/25	10	15.51	0	0.00	14.95	10	3,022	0.33%
2020/09/24	6	15.45	11	15.62	15.45	-5	3,007	-0.17%
2020/09/22	10	16.40	0	0.00	16.40	10	2,979	0.34%
2020/09/21	1	17.05	7	16.79	16.95	-6	2,958	-0.20%
2020/09/18	8	16.82	0	0.00	16.55	8	2,936	0.27%
2020/09/16	13	16.71	5	16.66	16.75	8	2,902	0.28%
2020/09/15	1	16.05	1	16.15	16.15	0	2,860	0.00%
2020/09/14	0	0.00	1	15.80	15.80	-1	2,859	-0.03%
2020/09/11	12	16.03	0	0.00	15.75	12	2,852	0.42%
2020/09/07	1	17.50	10	17.08	16.80	-9	2,782	-0.32%
2020/09/04	13	16.50	0	0.00	16.55	13	2,726	0.48%
2020/09/02	0	0.00	4	17.49	17.45	-4	2,642	-0.15%
2020/09/01	0	0.00	1	17.25	17.00	-1	2,581	-0.04%
2020/08/31	5	17.00	6	17.05	16.95	-1	2,501	-0.04%
2020/08/28	0	0.00	1	17.05	16.70	-1	2,474	-0.04%
2020/08/27	15	16.95	3	17.20	16.80	12	2,471	0.49%
2020/08/26	1	17.10	1	16.80	16.65	0	2,502	0.00%
2020/08/25	1	16.50	3	17.00	16.95	-2	2,487	-0.08%
2020/08/24	22	17.08	28	17.03	16.75	-6	2,469	-0.24%
2020/08/21	0	0.00	5	16.01	16.50	-5	2,366	-0.21%
2020/08/20	7	14.95	6	15.83	15.15	1	2,311	0.04%
2020/08/19	31	16.24	8	16.18	16.25	23	2,268	1.01%
2020/08/18	4	15.83	2	15.65	15.65	2	2,112	0.09%
2020/08/17	8	15.56	6	16.05	16.00	2	2,077	0.10%
2020/08/13	7	15.59	3	15.48	14.95	4	1,903	0.21%
2020/08/11	0	0.00	2	14.40	14.35	-2	1,800	-0.11%
2020/08/05	4	14.53	0	0.00	14.50	4	1,756	0.23%
2020/07/21	0	0.00	1	15.10	15.40	-1	1,669	-0.06%
2020/07/16	1	15.95	0	0.00	15.30	1	1,541	0.06%
2020/07/15	4	16.71	4	16.60	16.40	0	1,458	0.00%
2020/07/14	6	16.43	2	16.45	16.25	4	1,268	0.32%
2020/07/13	3	15.58	1	15.65	15.65	2	1,071	0.19%
2020/07/10	1	14.15	1	14.25	14.25	0	973	0.00%
2020/07/06	0	0.00	5	13.70	13.80	-5	738	-0.68%
2020/07/02	0	0.00	1	13.25	13.15	-1	721	-0.14%
2020/06/30	1	13.05	0	0.00	13.05	1	716	0.14%
2020/06/24	0	0.00	1	13.40	13.40	-1	718	-0.14%
2020/06/22	1	13.20	0	0.00	13.20	1	730	0.14%
2020/06/17	5	13.50	0	0.00	13.80	5	724	0.69%
2020/06/02	1	13.75	1	13.50	13.50	0	664	0.00%
2020/05/28	0	0.00	4	11.70	12.00	-4	499	-0.80%
2020/05/27	1	10.95	1	11.20	10.95	0	435	0.00%
2020/05/26	0	0.00	3	10.95	11.20	-3	426	-0.70%
2020/05/13	0	0.00	1	10.45	10.45	-1	466	-0.21%
2020/05/11	1	10.40	2	10.55	10.60	-1	466	-0.21%
2020/05/08	2	10.45	1	10.70	10.30	1	467	0.21%
2020/05/07	1	10.50	0	0.00	10.55	1	467	0.21%
2020/04/30	1	11.10	0	0.00	11.00	1	444	0.22%
2020/04/27	1	10.65	1	10.80	10.90	0	451	0.00%
2020/04/24	1	10.30	2	10.70	10.90	-1	443	-0.23%
2020/04/23	2	10.50	1	10.50	10.50	1	435	0.23%
2020/04/21	0	0.00	3	10.95	10.45	-3	431	-0.70%
2020/04/17	3	10.75	0	0.00	10.60	3	420	0.71%
2020/04/16	2	10.60	0	0.00	10.60	2	392	0.51%
2020/04/15	0	0.00	2	9.35	9.67	-2	372	-0.54%
2020/04/13	2	8.87	0	0.00	8.87	2	370	0.54%
2020/03/27	0	0.00	5	8.20	8.34	-5	359	-1.39%
2020/03/25	3	7.51	0	0.00	7.41	3	344	0.87%
2020/03/23	3	6.90	3	7.24	6.93	0	337	0.00%
2020/03/20	5	7.27	10	7.50	7.45	-5	333	-1.50%
2020/03/19	5	7.17	0	0.00	7.16	5	329	1.52%
2020/03/18	2	8.01	0	0.00	7.95	2	321	0.62%
2020/03/13	0	0.00	1	8.96	9.25	-1	298	-0.34%
2020/03/11	4	11.10	0	0.00	10.80	4	273	1.46%
2020/02/26	1	12.30	1	12.10	12.20	0	264	0.00%
2020/02/24	1	11.80	0	0.00	11.80	1	181	0.55%
2020/01/06	0	0.00	2	13.35	13.25	-2	303	-0.66%
2019/12/10	0	0.00	10	12.80	12.80	-10	415	-2.40%
2019/12/05	0	0.00	3	12.90	12.90	-3	570	-0.53%
2019/11/20	3	12.55	0	0.00	12.65	3	628	0.48%
2019/11/05	1	13.35	1	13.30	13.30	0	662	0.00%
2019/10/29	5	13.60	0	0.00	13.55	5	672	0.74%
2019/10/25	5	13.65	0	0.00	13.65	5	680	0.74%
2019/10/23	0	0.00	2	13.80	13.65	-2	700	-0.29%
2019/10/18	2	14.20	0	0.00	13.95	2	736	0.27%
2019/09/25	0	0.00	8	13.40	13.50	-8	653	-1.22%
2019/09/06	1	12.45	1	12.60	12.50	0	485	0.00%
2019/08/28	0	0.00	2	12.35	12.20	-2	435	-0.46%
2019/08/20	2	12.00	0	0.00	12.10	2	423	0.47%
2019/08/01	3	13.00	0	0.00	13.05	3	479	0.63%
2019/07/31	1	12.90	0	0.00	13.25	1	486	0.21%
2019/07/23	0	0.00	3	13.95	13.85	-3	538	-0.56%
2019/07/17	0	0.00	2	13.15	13.40	-2	516	-0.39%
2019/07/10	0	0.00	2	12.00	12.05	-2	493	-0.41%
2019/06/14	0	0.00	1	11.60	11.60	-1	875	-0.11%
2019/06/13	1	11.70	0	0.00	11.60	1	889	0.11%
2019/06/05	3	12.05	0	0.00	11.90	3	975	0.31%
2019/05/22	2	11.90	0	0.00	11.80	2	1,150	0.17%
2019/05/20	0	0.00	27	11.15	11.60	-27	1,151	-2.35%
2019/05/08	2	13.00	0	0.00	12.90	2	1,144	0.17%
2019/05/03	0	0.00	26	13.35	13.40	-26	1,141	-2.28%
2019/05/02	10	13.40	1	13.40	13.45	9	1,140	0.79%
2019/04/30	11	13.08	2	13.00	13.00	9	1,131	0.80%
2019/04/19	0	0.00	1	15.00	15.10	-1	1,121	-0.09%
2019/04/15	0	0.00	1	15.50	15.40	-1	1,140	-0.09%
2019/04/12	0	0.00	34	15.40	15.40	-34	1,140	-2.98%
2019/04/11	0	0.00	1	15.70	15.55	-1	1,142	-0.09%
2019/04/09	0	0.00	1	15.45	15.30	-1	1,127	-0.09%
2019/04/08	2	15.30	2	15.15	15.10	0	1,110	0.00%
2019/04/03	2	15.18	1	15.25	15.20	1	1,103	0.09%
2019/04/02	14	15.00	10	15.00	14.95	4	1,100	0.36%
2019/04/01	4	16.10	0	0.00	16.10	4	970	0.41%
2019/03/25	1	18.10	0	0.00	18.10	1	1,010	0.10%
2019/03/21	0	0.00	1	18.25	18.25	-1	972	-0.10%
2019/03/19	0	18.10	0	0.00	18.15	0	975	0.00%
2019/03/18	34	17.94	0	0.00	18.15	34	952	3.57%
2019/03/11	1	18.00	0	0.00	18.00	1	1,002	0.10%
2019/02/25	0	16.95	0	0.00	16.95	0	1,190	0.00%
2019/02/21	3	16.95	0	0.00	16.90	3	1,331	0.23%
2019/02/19	1	17.00	2	16.95	16.95	-1	1,373	-0.07%
2019/02/15	4	16.80	0	0.00	16.75	4	1,382	0.29%
2019/01/21	5	18.35	5	18.40	18.45	0	1,418	0.00%
2019/01/15	0	0.00	4	18.05	18.10	-4	1,365	-0.29%
2019/01/14	0	0.00	4	17.50	17.50	-4	1,336	-0.30%
2018/12/28	0	0.00	30	17.85	17.95	-30	1,322	-2.27%
2018/12/25	0	0.00	35	18.09	18.05	-35	1,302	-2.69%
2018/12/20	4	17.43	0	0.00	17.30	4	1,260	0.32%
2018/12/19	0	0.00	0.1	18.05	17.90	-0.1	1,251	-0.01%
2018/12/18	2	18.15	2	18.00	18.20	0	1,237	0.00%
2018/12/12	0.1	17.80	0	0.00	17.85	0.1	1,179	0.01%
2018/12/03	8	18.95	0	0.00	19.00	8	1,117	0.72%
2018/11/30	0	0.00	4	18.65	18.60	-4	1,134	-0.35%
2018/11/27	28	18.64	1	18.70	18.70	27	1,151	2.34%
2018/11/26	4	18.35	0	0.00	18.30	4	1,145	0.35%
2018/11/23	3	18.90	0	0.00	19.15	3	1,095	0.27%
2018/11/22	0	0.00	3	18.90	19.15	-3	954	-0.31%
2018/11/21	5	18.43	1	18.35	18.70	4	838	0.48%
2018/11/19	0	0.00	0.1	18.00	18.00	-0.1	701	-0.01%
2018/11/16	0.1	17.20	0	0.00	17.30	0.1	663	0.01%
2018/11/08	1	17.20	0	0.00	17.05	1	664	0.15%
2018/10/19	0	16.45	0	0.00	15.20	0	1,213	0.00%
2018/10/11	3	15.10	0	0.00	14.95	3	1,412	0.21%
2018/10/04	0	0.00	0.2	17.40	17.30	-0.2	1,360	-0.01%
2018/10/02	5.1	18.10	5	18.50	18.05	0.1	1,402	0.01%
2018/10/01	0.1	18.20	0	0.00	18.30	0.1	1,391	0.01%
2018/09/06	35	18.62	0.1	18.35	18.45	34.9	1,506	2.32%
2018/09/04	15.1	18.00	5	17.85	18.70	10.1	1,437	0.70%
2018/08/15	10	18.15	0	0.00	17.75	10	1,565	0.64%
2018/08/09	1	19.40	0	0.00	19.20	1	1,473	0.07%
2018/08/08	5	20.35	0	0.00	19.90	5	1,440	0.35%
2018/08/06	10	19.93	5	20.35	19.95	5	1,334	0.37%
2018/08/03	8	19.66	5	19.75	19.90	3	1,223	0.25%
2018/08/02	5	19.00	5.1	18.70	18.35	-0.1	1,092	-0.01%
2018/07/30	0.1	17.90	0	0.00	18.00	0.1	1,035	0.01%
2018/07/27	1	18.50	0.1	18.40	18.40	0.9	1,023	0.09%
2018/07/26	1	18.15	0	0.00	18.30	1	969	0.10%
2018/07/20	2.1	18.38	10	18.25	17.90	-7.9	927	-0.85%
2018/07/19	12	18.25	1	18.20	18.05	11	1,019	1.08%
2018/07/11	1	17.90	0	0.00	17.05	1	909	0.11%
2018/06/27	0	0.00	0.1	17.50	17.35	-0.1	899	-0.01%
2018/06/22	0.1	17.90	1	17.90	17.90	-0.9	921	-0.10%
2018/06/21	5	18.15	5	18.45	18.30	0	923	0.00%
2018/06/05	1	17.45	0	0.00	17.55	1	906	0.11%
2018/05/22	0	0.00	1	17.55	17.40	-1	1,012	-0.10%
2018/05/04	1	17.40	0	0.00	17.45	1	1,433	0.07%
2018/04/25	1	17.80	1	17.75	17.75	0	1,481	0.00%
2018/04/24	0	0.00	1	17.55	17.40	-1	1,362	-0.07%
2018/04/20	0	0.00	1	18.15	18.20	-1	1,368	-0.07%
2018/04/17	0	0.00	5	18.05	18.10	-5	1,409	-0.35%
2018/04/12	0	0.00	1	17.90	17.90	-1	1,464	-0.07%
2018/04/10	0	19.65	0	0.00	18.30	0	1,509	0.00%
2018/03/28	0	0.00	1	18.60	19.10	-1	2,310	-0.04%
2018/03/27	0	0.00	1	18.65	18.75	-1	2,300	-0.04%
2018/03/22	0	0.00	2	19.15	19.10	-2	2,399	-0.08%
2018/03/15	2	20.25	0	0.00	20.15	2	2,862	0.07%
2018/03/14	1	19.55	2	19.55	19.60	-1	2,840	-0.04%
2018/03/08	0	0.00	4	19.40	19.35	-4	2,890	-0.14%
2018/03/07	2	19.95	4	19.50	19.40	-2	2,907	-0.07%
2018/03/05	6	19.65	0	0.00	19.55	6	2,897	0.21%
2018/03/02	10	20.15	0	0.00	20.10	10	2,885	0.35%
2018/03/01	7	20.40	3	20.57	20.50	4	2,877	0.14%
2018/02/27	0	0.00	2	20.75	20.55	-2	2,837	-0.07%
2018/02/26	8	21.14	28	21.22	21.10	-20	2,839	-0.70%
2018/02/23	0	0.00	10	20.95	20.75	-10	2,915	-0.34%
2018/02/21	0	0.00	2	19.75	20.10	-2	2,868	-0.07%
2018/02/09	0	0.00	11	18.75	19.25	-11	2,849	-0.39%
2018/02/08	2	19.60	0	0.00	19.60	2	2,823	0.07%
2018/02/07	12	20.45	0	0.00	19.35	12	2,792	0.43%
2018/02/06	4	19.88	6	19.65	19.80	-2	2,691	-0.07%
2018/02/02	0	0.00	2	19.25	19.30	-2	2,497	-0.08%
2018/01/31	2	19.00	0	0.00	19.00	2	2,509	0.08%
2018/01/29	1	19.50	7	19.75	19.55	-6	2,546	-0.24%
2018/01/24	0	0.00	10	19.70	19.80	-10	2,549	-0.39%
2018/01/19	0	0.00	30	19.87	19.70	-30	2,565	-1.17%
2018/01/18	0	0.00	3	20.07	19.95	-3	2,555	-0.12%
2018/01/15	3	20.20	0.5	19.90	19.90	2.5	2,521	0.10%
2018/01/10	6	19.77	2	19.55	19.60	4	2,487	0.16%
2018/01/08	2	20.30	1	20.80	20.25	1	2,448	0.04%
2018/01/05	16	20.88	1	20.75	20.75	15	2,416	0.62%
2018/01/04	0	0.00	3	20.87	20.65	-3	2,384	-0.13%
2018/01/03	4	20.70	0	0.00	21.00	4	2,364	0.17%
2018/01/02	21	20.88	6	20.87	20.70	15	2,354	0.64%