華孚 (6235)-第一金-台南券商分點個股進出

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
74.5
漲跌
▲0.2
漲幅
+0.27%
成交量
1,593張
產業
上市電腦週邊類股
363人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南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
2024/09/27	0	0.00	4	76.10	74.50	-4	1,557	-0.26%
2024/09/26	3	74.43	1	75.50	74.30	2	1,656	0.12%
2024/09/25	0	0.00	2	75.90	75.60	-2	1,672	-0.12%
2024/09/24	4	75.93	2	76.00	75.90	2	1,683	0.12%
2024/09/23	0	0.00	5	76.02	75.70	-5	1,716	-0.29%
2024/09/20	2	72.65	0	0.00	72.70	2	1,696	0.12%
2024/09/18	1	70.50	1	71.00	70.10	0	1,833	0.00%
2024/09/10	1	67.20	0	0.00	66.70	1	2,053	0.05%
2024/09/04	0.5	69.80	0	0.00	67.60	0.5	2,133	0.02%
2024/09/02	2	74.60	0	0.00	74.60	2	2,145	0.09%
2024/08/30	6	75.82	5	75.82	75.80	1	2,150	0.05%
2024/08/29	0	0.00	11.2	72.92	74.40	-11.2	2,126	-0.53%
2024/08/27	0.2	73.70	0	0.00	73.80	0.2	2,159	0.01%
2024/08/26	0	75.10	1	74.70	74.30	-1	2,185	-0.04%
2024/08/23	5	74.08	4.6	75.01	75.40	0.4	2,189	0.02%
2024/08/22	4	72.65	3	74.40	74.40	1	2,157	0.05%
2024/08/21	0.1	71.50	0	0.00	71.10	0.1	2,194	0.00%
2024/08/20	6.2	73.09	6	71.60	71.60	0.2	2,294	0.01%
2024/08/19	1	71.90	0	0.00	72.10	1	2,309	0.04%
2024/08/16	0.3	72.00	0	0.00	71.70	0.3	2,332	0.01%
2024/08/15	0	0.00	1.4	72.43	71.80	-1.4	2,336	-0.06%
2024/08/13	0.2	71.59	1	71.10	71.00	-0.8	2,353	-0.03%
2024/08/12	0.2	70.90	0	0.00	72.10	0.2	2,368	0.01%
2024/08/08	1	67.50	0	0.00	68.40	1	2,385	0.04%
2024/08/07	0	0.00	1	68.70	68.90	-1	2,456	-0.04%
2024/08/06	4	65.98	0	0.00	64.30	4	2,558	0.16%
2024/08/05	0.1	65.79	0	0.00	65.70	0.1	2,516	0.00%
2024/08/01	0	0.00	19	76.57	77.90	-19	2,513	-0.76%
2024/07/31	0	0.00	12	75.28	74.50	-12	2,546	-0.47%
2024/07/30	3	73.17	0	0.00	74.80	3	2,672	0.11%
2024/07/26	0.1	76.70	1	77.00	76.30	-0.9	2,937	-0.03%
2024/07/22	0.1	80.00	0.2	80.50	80.00	-0.1	2,960	0.00%
2024/07/19	0	0.00	17	84.21	83.40	-17	2,942	-0.58%
2024/07/18	0	0.00	1.2	86.67	86.70	-1.2	2,968	-0.04%
2024/07/17	1	89.50	1	89.00	89.00	0	3,001	0.00%
2024/07/15	0	0.00	1	89.20	88.80	-1	3,103	-0.03%
2024/07/12	5	89.30	1	91.00	89.30	4	3,124	0.13%
2024/07/11	7	92.01	4	93.10	90.90	3	3,152	0.10%
2024/07/10	4	94.25	4	94.20	93.90	0	3,243	0.00%
2024/07/09	4	93.40	5	92.80	93.10	-1	3,288	-0.03%
2024/07/05	2	93.00	13.1	93.52	92.50	-11.1	3,316	-0.33%
2024/07/04	1	93.20	1.1	94.37	94.40	-0.1	3,318	0.00%
2024/07/03	14	96.65	21	95.42	94.10	-7	3,316	-0.21%
2024/07/02	18	94.88	10.2	95.26	94.50	7.8	3,259	0.24%
2024/07/01	0	0.00	10	92.29	92.90	-10	3,213	-0.31%
2024/06/28	17	92.89	16	92.81	92.30	1	3,205	0.03%
2024/06/27	18	91.57	8	91.91	91.70	10	3,184	0.31%
2024/06/26	6	89.80	2	90.30	89.80	4	3,142	0.13%
2024/06/25	14	92.46	15	92.62	90.20	-1	3,140	-0.03%
2024/06/21	2	92.10	0.2	92.20	92.20	1.8	3,092	0.06%
2024/06/20	22.3	91.15	2	91.10	91.40	20.3	3,068	0.66%
2024/06/19	2	86.40	4	86.20	86.20	-2	3,039	-0.07%
2024/06/18	0	88.10	0	0.00	87.60	0	3,166	0.00%
2024/06/17	2	88.90	2	89.00	88.40	0	3,206	0.00%
2024/06/14	7	86.31	4	86.30	86.60	3	3,228	0.09%
2024/06/13	1	84.10	0	0.00	84.40	1	3,289	0.03%
2024/06/12	2	83.90	3	83.80	84.40	-1	3,295	-0.03%
2024/06/11	2	85.00	2	83.90	83.70	0	3,328	0.00%
2024/06/06	0	0.00	1	84.60	84.10	-1	3,433	-0.03%
2024/06/05	3	85.17	0	0.00	84.70	3	3,540	0.09%
2024/06/04	2	85.70	1	85.80	85.20	1	3,664	0.03%
2024/06/03	0	0.00	1	86.90	86.70	-1	3,767	-0.03%
2024/05/31	1	87.60	9	86.53	87.10	-8	4,008	-0.20%
2024/05/30	1	88.10	0	0.00	87.00	1	4,109	0.02%
2024/05/29	3	89.90	0	0.00	89.20	3	4,120	0.07%
2024/05/28	2	90.70	1	91.00	90.70	1	4,251	0.02%
2024/05/27	20	90.65	13	90.91	91.00	7	4,262	0.16%
2024/05/24	5.2	90.77	3	89.87	91.30	2.2	4,227	0.05%
2024/05/23	1.1	84.32	0	0.00	84.10	1.1	4,138	0.03%
2024/05/22	2.2	86.40	0	0.00	86.10	2.2	4,147	0.05%
2024/05/21	1	85.10	0	0.00	85.10	1	4,167	0.02%
2024/05/20	1	84.30	0	0.00	84.10	1	4,176	0.02%
2024/05/17	0.2	86.20	2	85.50	85.10	-1.8	4,281	-0.04%
2024/05/16	0	0.00	1	86.50	86.60	-1	4,292	-0.02%
2024/05/15	1	88.80	1	87.10	87.10	0	4,333	0.00%
2024/05/13	14	85.00	3	83.60	89.10	11	4,367	0.25%
2024/05/10	2.6	86.86	7.1	84.79	85.00	-4.5	4,296	-0.10%
2024/05/09	1.5	92.11	0	0.00	91.80	1.5	4,187	0.04%
2024/05/08	0	92.10	0	0.00	91.60	0	4,186	0.00%
2024/05/07	6	92.52	1	92.10	92.30	5	4,216	0.12%
2024/05/06	9.2	94.15	11	93.86	92.80	-1.8	4,296	-0.04%
2024/05/03	5.3	95.18	4	94.55	93.30	1.3	4,407	0.03%
2024/05/02	1	91.80	0	0.00	92.30	1	4,312	0.02%
2024/04/30	12	93.88	7	95.30	95.00	5	4,264	0.12%
2024/04/29	1	88.20	0	0.00	88.20	1	4,034	0.02%
2024/04/26	0	85.30	1	85.40	84.80	-1	4,039	-0.02%
2024/04/25	0.1	86.21	1	85.30	85.30	-0.9	4,035	-0.02%
2024/04/24	10	87.18	9	87.14	87.50	1	4,049	0.02%
2024/04/23	1.3	85.46	1	88.50	83.90	0.3	4,008	0.01%
2024/04/22	0	85.50	2	85.05	81.70	-2	3,982	-0.05%
2024/04/19	2	83.31	7	86.77	85.50	-5	3,963	-0.13%
2024/04/18	6	90.25	0.5	90.10	90.50	5.5	3,912	0.14%
2024/04/17	3	88.73	1	88.90	88.70	2	3,914	0.05%
2024/04/16	12.5	88.71	3	89.80	87.40	9.5	3,914	0.24%
2024/04/15	11.3	97.56	5.6	95.75	95.00	5.7	3,861	0.15%
2024/04/12	2	99.45	2	99.15	99.10	0	3,818	0.00%
2024/04/11	1.7	100.36	1	100.00	100.00	0.7	3,827	0.02%
2024/04/09	6	102.42	0	0.00	102.00	6	4,022	0.15%
2024/04/08	17	104.47	0	0.00	104.00	17	4,015	0.42%
2024/04/03	11.1	106.55	3	106.67	106.00	8.1	4,101	0.20%
2024/04/02	1	104.00	1	103.50	104.00	0	4,069	0.00%
2024/04/01	0.1	103.50	2	104.00	105.00	-1.9	4,075	-0.05%
2024/03/29	2	102.75	0	0.00	102.50	2	4,083	0.05%
2024/03/28	1.2	103.57	0	0.00	103.00	1.2	4,100	0.03%
2024/03/26	2.3	104.60	5	102.80	102.50	-2.7	4,130	-0.07%
2024/03/25	3	111.00	0.5	109.50	108.50	2.5	4,098	0.06%
2024/03/22	2.7	111.24	6	111.17	110.50	-3.3	4,208	-0.08%
2024/03/21	4	114.88	0	0.00	114.00	4	4,218	0.09%
2024/03/20	4	114.50	2.1	115.24	115.00	1.9	4,208	0.05%
2024/03/19	1	113.50	2	114.00	113.50	-1	4,289	-0.02%
2024/03/18	4	115.00	1.3	114.50	115.00	2.7	4,285	0.06%
2024/03/15	0	111.00	0	0.00	111.00	0	4,230	0.00%
2024/03/14	0	108.50	0.2	112.50	111.00	-0.2	4,253	-0.01%
2024/03/13	0	0.00	6	111.67	110.00	-6	4,260	-0.14%
2024/03/12	16	113.50	5.3	113.25	112.50	10.7	4,250	0.25%
2024/03/11	6.3	113.63	6	113.67	114.00	0.3	4,239	0.01%
2024/03/08	1	112.50	7	110.86	110.00	-6	4,216	-0.14%
2024/03/07	2	112.25	10	111.30	112.00	-8	4,263	-0.19%
2024/03/06	25.4	112.32	16	112.29	112.50	9.3	4,229	0.22%
2024/03/05	16	109.41	6	108.66	111.00	10	4,041	0.25%
2024/03/04	1.1	105.01	0.1	107.00	104.50	1.1	4,036	0.03%
2024/03/01	6	106.83	6	107.83	105.00	0	4,170	0.00%
2024/02/29	1.2	102.63	0	0.00	103.00	1.2	4,361	0.03%
2024/02/27	2	104.55	1.3	104.60	103.50	0.8	4,753	0.02%
2024/02/26	3	105.50	1	105.00	105.50	2	4,831	0.04%
2024/02/23	2	105.50	0	0.00	105.00	2	4,995	0.04%
2024/02/22	1	109.00	0	0.00	107.50	1	5,093	0.02%
2024/02/21	0	0.00	0.1	107.50	107.50	-0.1	5,200	0.00%
2024/02/20	31	110.32	31	107.27	107.00	0	5,357	0.00%
2024/02/19	2	107.25	0	0.00	107.50	2	5,513	0.04%
2024/02/16	4	108.00	4.2	107.27	108.00	-0.2	5,842	0.00%
2024/02/15	8.1	103.37	32.2	104.49	105.00	-24.1	5,929	-0.41%
2024/02/05	0	0.00	5	103.50	103.00	-5	5,987	-0.08%
2024/02/02	1	102.50	0	0.00	102.00	1	6,063	0.02%
2024/02/01	2.1	100.52	2	101.25	102.00	0.1	6,118	0.00%
2024/01/31	3.1	102.52	0	0.00	101.50	3.1	6,159	0.05%
2024/01/30	3.1	102.18	0	0.00	102.50	3.1	6,239	0.05%
2024/01/29	3.1	101.73	6.1	102.94	105.00	-3	6,389	-0.05%
2024/01/26	10.4	99.23	67.2	99.29	100.00	-56.8	6,562	-0.87%
2024/01/25	3.2	105.84	0	0.00	104.50	3.2	6,586	0.05%
2024/01/23	1	106.00	0	0.00	108.50	1	7,174	0.01%
2024/01/22	2.3	107.57	0	0.00	107.50	2.3	7,243	0.03%
2024/01/19	1.1	104.51	2	104.50	104.00	-0.9	7,295	-0.01%
2024/01/18	14	104.00	1	103.00	103.50	13	7,382	0.18%
2024/01/17	0.1	107.50	0	106.50	106.00	0.1	7,442	0.00%
2024/01/16	0	109.00	2	108.75	108.00	-2	7,585	-0.03%
2024/01/12	6.3	108.49	2	110.00	109.00	4.3	8,142	0.05%
2024/01/11	1	108.54	1	109.00	110.50	0	8,209	0.00%
2024/01/10	4.1	107.15	1	107.00	107.00	3.1	8,306	0.04%
2024/01/09	1.1	110.95	1	110.50	109.50	0.1	8,314	0.00%
2024/01/08	0.1	114.00	0	0.00	112.50	0.1	8,354	0.00%
2024/01/05	0.1	115.50	1	114.50	113.50	-0.9	8,421	-0.01%
2024/01/04	7.2	116.72	0	0.00	115.50	7.2	8,461	0.09%
2024/01/03	0	113.50	2.3	116.28	116.50	-2.3	8,482	-0.03%
2024/01/02	1.1	113.09	5	112.50	113.50	-3.9	8,460	-0.05%
2023/12/29	1	116.00	3.1	116.16	114.50	-2.1	8,691	-0.02%
2023/12/27	0.1	113.00	1	112.50	113.00	-1	9,016	-0.01%
2023/12/26	0	0.00	0.1	112.50	113.00	-0.1	9,247	0.00%
2023/12/22	1	111.50	0	0.00	111.00	1	9,594	0.01%
2023/12/21	0	0.00	2	111.50	112.50	-2	9,660	-0.02%
2023/12/20	0	0.00	17	112.97	112.50	-17	9,758	-0.17%
2023/12/19	19	115.55	1	115.97	113.00	18	9,806	0.18%
2023/12/18	1	115.00	0.1	114.50	115.00	0.9	9,780	0.01%
2023/12/15	4.1	115.05	44.2	115.11	112.50	-40.1	9,822	-0.41%
2023/12/14	3	114.67	4.2	114.36	116.00	-1.2	9,811	-0.01%
2023/12/13	3	111.33	0	0.00	110.50	3	9,761	0.03%
2023/12/12	0	111.00	0	0.00	110.50	0	9,916	0.00%
2023/12/11	2	113.25	2	112.50	112.00	0	10,096	0.00%
2023/12/08	2	114.50	0	0.00	113.50	2	10,142	0.02%
2023/12/07	0.1	115.00	1.2	114.08	113.50	-1.1	10,340	-0.01%
2023/12/06	5.1	115.98	4	114.75	114.00	1.1	10,430	0.01%
2023/12/05	3.1	115.00	1	115.00	115.50	2.1	10,436	0.02%
2023/12/04	6.5	114.32	0	0.00	114.50	6.5	10,483	0.06%
2023/12/01	4	119.75	1	120.00	118.50	3	10,443	0.03%
2023/11/30	3.1	120.98	4	120.38	120.00	-1	10,779	-0.01%
2023/11/29	2	123.49	2	123.75	120.50	0	10,900	0.00%
2023/11/28	7	121.21	0	0.00	121.50	7	11,103	0.06%
2023/11/27	3.1	122.44	7	121.43	117.00	-3.9	11,199	-0.03%
2023/11/24	28	115.93	25	115.84	117.00	3	11,201	0.03%
2023/11/22	23	126.41	10	126.05	127.00	13	11,826	0.11%
2023/11/21	33	128.06	42	131.21	128.00	-9	11,964	-0.08%
2023/11/20	50	130.46	32	132.73	128.50	18	12,189	0.15%
2023/11/17	31.1	129.94	29	130.86	131.00	2.1	12,287	0.02%
2023/11/16	34	127.12	21.1	128.05	130.00	12.9	12,498	0.10%
2023/11/15	14	125.64	6.1	125.82	125.00	7.9	12,845	0.06%
2023/11/14	5.1	119.05	15	117.83	119.00	-9.9	13,125	-0.08%
2023/11/13	4	115.00	10	117.50	118.00	-6	13,197	-0.05%
2023/11/10	2	113.50	4	113.00	114.50	-2	13,301	-0.02%
2023/11/09	0.1	117.00	0	0.00	115.00	0.1	13,438	0.00%
2023/11/08	0	0.00	4	120.25	118.00	-4	13,486	-0.03%
2023/11/07	17	120.12	8	121.94	119.00	9	13,713	0.07%
2023/11/06	25.1	120.11	20	123.00	122.00	5.1	13,793	0.04%
2023/11/03	10	118.30	9	118.33	118.50	1	13,704	0.01%
2023/11/02	27	113.48	26	113.87	115.50	1	13,519	0.01%
2023/11/01	18	108.00	8	107.06	112.00	10	13,542	0.07%
2023/10/31	8.2	113.53	5	115.10	108.00	3.2	13,477	0.02%
2023/10/30	0	0.00	0.1	123.00	120.00	-0.1	13,351	0.00%
2023/10/27	3	119.33	0	0.00	118.00	3	13,380	0.02%
2023/10/26	6	120.58	7	121.79	119.00	-1	13,582	-0.01%
2023/10/25	2	125.00	7	125.93	122.50	-5	13,621	-0.04%
2023/10/24	10	121.55	9	121.83	125.50	1	13,821	0.01%
2023/10/23	10	112.50	22	120.38	121.50	-12	14,288	-0.08%
2023/10/20	9	117.06	2	117.75	115.50	7	14,713	0.05%
2023/10/19	8	127.94	2	128.25	128.00	6	14,591	0.04%
2023/10/18	23	131.07	9	134.28	129.00	14	14,881	0.09%
2023/10/17	6	135.42	1	136.00	134.50	5	15,160	0.03%
2023/10/16	1	136.50	0	0.00	136.50	1	15,911	0.01%
2023/10/13	2	139.25	1	140.00	143.00	1	15,867	0.01%
2023/10/12	3	141.33	2.1	143.05	141.50	0.9	16,101	0.01%
2023/10/11	5.1	140.69	0	0.00	139.00	5.1	16,653	0.03%
2023/10/06	1	150.00	10	147.75	144.50	-9	16,853	-0.05%
2023/10/05	35	147.33	21	147.52	145.50	14	16,876	0.08%
2023/10/04	2	144.00	1	144.50	146.00	1	16,959	0.01%
2023/10/03	9.3	146.04	10	147.05	145.00	-0.7	17,004	0.00%
2023/10/02	31	151.18	31.2	153.20	153.00	-0.2	16,679	0.00%
2023/09/28	24	146.25	23	146.28	147.00	1	16,449	0.01%
2023/09/27	1	145.50	4.2	143.09	144.00	-3.2	16,253	-0.02%
2023/09/26	4	137.88	5	138.10	139.00	-1	16,118	-0.01%
2023/09/25	1	133.00	6	132.83	136.50	-5	16,088	-0.03%
2023/09/22	13	129.58	10	131.00	131.00	3	15,978	0.02%
2023/09/21	8	128.50	6.4	130.64	128.50	1.7	15,896	0.01%
2023/09/20	4.1	131.64	3	131.50	129.00	1.1	15,807	0.01%
2023/09/19	3	137.33	3	133.67	133.00	0	15,739	0.00%
2023/09/18	2	140.75	0	141.00	139.00	2	15,633	0.01%
2023/09/15	9	145.61	3	145.67	145.50	6	15,611	0.04%
2023/09/14	10	144.65	24	143.63	145.00	-14	15,481	-0.09%
2023/09/13	4	133.38	3	134.17	134.00	1	15,528	0.01%
2023/09/12	7	138.00	5.1	140.90	135.00	1.9	15,863	0.01%
2023/09/11	39.7	142.91	12	136.50	136.50	27.7	15,942	0.17%
2023/09/08	16	144.13	6	143.33	144.00	10	16,437	0.06%
2023/09/07	11	144.41	0	0.00	147.00	11	16,948	0.06%
2023/09/06	54	149.07	37.1	146.15	146.00	16.9	17,258	0.10%
2023/09/05	33	151.59	54	153.61	150.00	-21	17,566	-0.12%
2023/09/04	16	147.16	5	148.10	151.00	11	17,312	0.06%
2023/09/01	54	152.24	28	150.91	147.50	26	17,363	0.15%
2023/08/31	11	153.91	17	154.76	154.00	-6	17,357	-0.03%
2023/08/30	25	151.68	15	154.40	150.00	10	17,869	0.06%
2023/08/29	40	149.75	29	149.91	149.50	11	17,783	0.06%
2023/08/28	17.1	150.39	49.8	152.08	150.50	-32.7	17,803	-0.18%
2023/08/25	10	145.60	18	146.08	144.00	-8	17,481	-0.05%
2023/08/24	12.1	140.12	24.1	142.17	144.50	-12	17,672	-0.07%
2023/08/23	12.1	141.54	20	140.70	140.00	-7.9	17,865	-0.04%
2023/08/22	14.7	140.68	12	141.00	141.00	2.7	17,898	0.02%
2023/08/21	19.2	138.48	29	138.76	140.50	-9.9	17,845	-0.06%
2023/08/18	17.3	131.86	55.1	136.21	130.50	-37.9	17,534	-0.22%
2023/08/17	8.1	128.55	11	127.73	127.50	-2.9	17,196	-0.02%
2023/08/16	9.1	127.16	12	124.96	128.00	-2.9	17,392	-0.02%
2023/08/15	8	123.38	5.1	122.53	125.00	2.9	18,138	0.02%
2023/08/14	11	116.32	16	118.22	116.00	-5	18,857	-0.03%
2023/08/11	8	120.94	12.6	122.13	119.50	-4.6	19,028	-0.02%
2023/08/10	5.1	117.57	5.2	116.22	117.00	-0.1	19,175	0.00%
2023/08/09	9	122.56	11	121.95	122.00	-2	19,556	-0.01%
2023/08/08	4	121.25	10	120.75	121.50	-6	20,127	-0.03%
2023/08/07	9	122.00	4	122.38	122.50	5	20,435	0.02%
2023/08/04	4	119.13	15.3	120.48	120.50	-11.3	20,584	-0.05%
2023/08/02	3	114.67	22	113.80	113.00	-19	20,353	-0.09%
2023/08/01	8	118.31	3.1	118.50	117.50	4.9	20,262	0.02%
2023/07/31	29.4	117.46	5.2	121.02	116.00	24.2	20,175	0.12%
2023/07/28	2.4	117.00	2.2	118.52	119.50	0.2	19,924	0.00%
2023/07/27	12	119.21	9	118.56	116.50	3	19,829	0.02%
2023/07/26	70.5	121.43	70	117.64	117.50	0.5	19,576	0.00%
2023/07/25	38	115.00	64.6	116.85	122.50	-26.6	19,010	-0.14%
2023/07/24	28.4	113.24	5	116.20	111.50	23.4	18,328	0.13%
2023/07/21	19	126.42	11	126.45	123.50	8	18,214	0.04%
2023/07/20	28.6	133.78	22.2	134.08	137.00	6.4	17,954	0.04%
2023/07/19	45.2	129.74	38	131.57	128.50	7.2	17,905	0.04%
2023/07/18	4.5	134.00	0	0.00	134.00	4.5	17,706	0.03%
2023/07/17	26.7	156.19	24	160.98	148.50	2.7	18,223	0.01%
2023/07/14	63.9	174.99	54	177.34	165.00	9.9	18,544	0.05%
2023/07/13	14	165.96	39.6	167.16	172.00	-25.6	18,590	-0.14%
2023/07/12	6.2	158.80	12	162.96	156.50	-5.8	19,398	-0.03%
2023/07/11	36	164.13	61	165.80	161.00	-25	20,339	-0.12%
2023/07/10	7.1	154.47	7	156.00	158.00	0.1	21,096	0.00%
2023/07/07	32	155.81	28	158.41	160.50	4	21,412	0.02%
2023/07/06	25	159.90	1	159.50	160.50	24	22,054	0.11%
2023/07/05	2	163.50	6.3	164.18	162.50	-4.3	22,476	-0.02%
2023/07/04	21.2	162.03	0	163.50	161.50	21.2	23,288	0.09%
2023/07/03	4	162.62	26.1	160.04	166.00	-22.1	24,600	-0.09%
2023/06/30	1.2	154.87	15.1	152.58	155.00	-14	25,522	-0.05%
2023/06/29	2	149.50	1	149.50	150.50	1	25,716	0.00%
2023/06/28	2.2	145.50	1	146.50	147.00	1.2	26,315	0.00%
2023/06/27	19.1	149.90	11	152.55	148.00	8.1	26,726	0.03%
2023/06/26	2	154.50	6	154.50	154.50	-4	27,113	-0.01%
2023/06/21	10.1	150.70	11	152.95	155.50	-0.9	27,303	0.00%
2023/06/20	49.3	154.99	37	158.39	153.00	12.3	27,436	0.04%
2023/06/19	34	163.15	20.3	164.49	164.00	13.7	27,754	0.05%
2023/06/16	34	162.01	44	164.44	167.50	-10	28,057	-0.04%
2023/06/15	40	158.39	26.2	159.45	159.50	13.8	28,047	0.05%
2023/06/14	64.5	152.74	63	155.19	157.50	1.5	28,312	0.01%
2023/06/13	49	142.82	64	143.01	150.50	-15	28,272	-0.05%
2023/06/12	39.6	134.67	25	136.82	137.00	14.6	28,203	0.05%
2023/06/09	52.2	133.69	44	133.95	131.50	8.2	28,608	0.03%
2023/06/08	20	129.73	21	128.74	129.00	-1	29,018	0.00%
2023/06/07	33	131.12	48	130.04	129.00	-15	29,177	-0.05%
2023/06/06	93	132.02	74.5	129.78	129.00	18.5	29,364	0.06%
2023/06/05	62.1	130.66	61	130.99	131.00	1.1	29,942	0.00%
2023/06/02	18	125.72	23	127.26	124.50	-5	30,223	-0.02%
2023/06/01	64.1	126.92	38	126.24	124.50	26.1	30,302	0.09%
2023/05/31	66	122.19	41	122.38	124.50	25	30,885	0.08%
2023/05/30	46	121.51	33	121.35	119.50	13	31,093	0.04%
2023/05/29	8	118.19	19	120.55	123.50	-11	30,789	-0.04%
2023/05/26	8.1	115.48	12	116.54	112.50	-3.9	30,672	-0.01%
2023/05/25	15	113.60	33	116.05	117.00	-18	31,086	-0.06%
2023/05/24	32	113.14	29	114.93	114.00	3	31,709	0.01%
2023/05/23	28	113.55	43	114.80	113.00	-15	32,027	-0.05%
2023/05/22	102	113.84	94.1	114.18	113.00	7.9	32,176	0.02%	大買/
2023/05/19	118.1	116.84	84.5	112.90	113.00	33.6	32,220	0.10%	大買/
2023/05/18	77.3	109.67	158.1	113.07	116.00	-80.8	31,611	-0.26%	大賣/
2023/05/17	1	102.50	32	103.14	105.50	-31	31,412	-0.10%
2023/05/16	93.9	97.59	82.6	97.30	96.00	11.3	31,474	0.04%
2023/05/15	92.8	98.83	104	97.60	96.80	-11.2	31,548	-0.04%	大賣/
2023/05/12	44	92.81	51	94.33	97.30	-7	31,695	-0.02%
2023/05/11	59	94.04	65	92.52	91.80	-6	32,770	-0.02%
2023/05/10	17.2	92.55	5	92.16	91.10	12.2	33,421	0.04%
2023/05/09	21	95.76	11	96.96	97.50	10	33,907	0.03%
2023/05/08	10.7	96.61	17	97.96	98.30	-6.4	34,583	-0.02%
2023/05/05	29	94.73	0	0.00	95.50	29	34,686	0.08%
2023/05/04	30	93.55	2	95.20	95.90	28	34,769	0.08%
2023/05/03	29.4	95.54	6	96.50	94.40	23.4	34,792	0.07%
2023/05/02	29	95.19	4	96.00	96.20	25	34,885	0.07%
2023/04/28	29	92.96	18	93.34	95.70	11	34,990	0.03%
2023/04/27	20	90.57	11	91.02	91.20	9	34,933	0.03%
2023/04/26	21	89.35	14	90.26	90.50	7	34,908	0.02%
2023/04/25	7	89.34	3	86.67	86.60	4	34,845	0.01%
2023/04/24	32	92.86	29.1	94.76	93.60	2.9	34,750	0.01%
2023/04/21	45.1	94.02	52.1	94.04	93.20	-7	34,433	-0.02%
2023/04/20	102.1	99.60	117	97.71	95.40	-14.9	33,881	-0.04%	大買/大賣/
2023/04/19	50	100.24	70.5	100.02	99.60	-20.5	33,317	-0.06%
2023/04/18	93.3	96.86	53.2	97.26	96.50	40.1	32,710	0.12%
2023/04/17	96.7	97.77	81	98.93	97.80	15.7	32,085	0.05%
2023/04/14	90.8	89.35	113.3	90.63	94.90	-22.5	31,310	-0.07%	大賣/
2023/04/13	44.3	86.57	71	87.23	86.30	-26.7	30,277	-0.09%
2023/04/12	35	83.94	21.1	83.71	83.10	13.9	29,217	0.05%
2023/04/11	45	80.45	60	82.33	83.80	-15	28,757	-0.05%
2023/04/10	52	81.17	52	80.72	79.80	0	28,135	0.00%
2023/04/07	92	81.57	81	80.90	80.40	11	27,705	0.04%
2023/04/06	76.1	79.39	70	80.03	82.10	6.1	26,882	0.02%
2023/03/31	32	74.63	51	74.99	77.30	-19	25,542	-0.07%
2023/03/30	2	69.40	4	69.90	70.30	-2	24,592	-0.01%
2023/03/29	13	72.34	13	72.18	69.50	0	24,426	0.00%
2023/03/28	30	70.65	30	71.37	71.90	0	23,941	0.00%
2023/03/27	30	71.26	31	70.81	70.50	-1	23,535	0.00%
2023/03/24	32	67.47	7	67.49	67.40	25	23,182	0.11%
2023/03/23	16	70.01	12.1	69.33	68.70	3.9	23,042	0.02%
2023/03/22	36	72.08	8	71.48	69.50	28	22,886	0.12%
2023/03/21	16	74.38	16.2	74.06	71.90	-0.2	22,562	0.00%
2023/03/20	17	69.44	47	69.94	70.80	-30	22,025	-0.14%
2023/03/17	52.2	69.62	65	69.01	68.40	-12.8	21,673	-0.06%
2023/03/16	18	68.52	5	68.38	69.20	13	21,158	0.06%
2023/03/15	31	68.98	24	68.41	67.70	7	20,689	0.03%
2023/03/14	49	67.67	49.2	67.62	67.70	-0.2	20,344	0.00%
2023/03/13	25	67.74	30	67.68	66.10	-5	19,734	-0.03%
2023/03/10	6	65.78	7	65.69	65.90	-1	19,220	-0.01%
2023/03/09	29.7	67.80	13	67.84	67.70	16.7	19,216	0.09%
2023/03/08	44.5	68.62	71	67.91	68.90	-26.5	18,865	-0.14%
2023/03/07	58	65.04	17	65.31	65.50	41	18,053	0.23%
2023/03/06	4	61.20	57	63.05	64.10	-53	17,102	-0.31%
2023/03/03	86	59.86	85	59.00	58.30	1	16,899	0.01%
2023/03/02	19	55.86	88.3	56.48	58.40	-69.3	15,970	-0.43%
2023/03/01	23	53.85	16	53.38	53.10	7	15,417	0.05%
2023/02/24	37	54.81	29	54.41	54.00	8	15,359	0.05%
2023/02/23	100	54.52	45	54.61	54.80	55	15,036	0.37%
2023/02/22	51	53.50	61	53.61	54.00	-10	14,483	-0.07%
2023/02/21	109	50.70	69.2	50.78	51.00	39.8	13,741	0.29%	大買/
2023/02/20	29	49.76	114.1	50.04	49.30	-85.1	13,259	-0.64%	大賣/
2023/02/17	19.1	48.40	84	49.65	50.10	-65	12,888	-0.50%
2023/02/16	55	47.47	24	47.73	48.15	31	12,512	0.25%
2023/02/15	17	48.61	74	49.14	47.75	-57	12,293	-0.46%
2023/02/14	49.3	47.65	23	47.86	47.30	26.3	11,582	0.23%
2023/02/13	28	48.15	28	48.84	48.40	0	11,330	0.00%
2023/02/10	199	48.71	42	48.77	48.40	157	11,009	1.43%	大買/鉅額交易
2023/02/09	90	48.47	78.1	48.86	49.75	11.9	10,439	0.11%
2023/02/08	59	44.95	113.9	45.64	46.90	-54.9	8,819	-0.62%	大賣/
2023/02/07	42	41.98	56	42.30	42.65	-14	7,804	-0.18%
2023/02/06	19	40.50	15.1	40.60	40.80	3.9	7,095	0.06%
2023/02/03	3	38.85	7.4	38.89	38.30	-4.4	6,418	-0.07%
2023/02/02	11	38.27	19	38.65	38.90	-8	6,328	-0.13%
2023/02/01	0	0.00	1	38.40	38.30	-1	6,248	-0.02%
2023/01/31	2	38.63	12	38.40	38.20	-10	6,247	-0.16%
2023/01/30	3	37.93	1	38.00	38.40	2	6,184	0.03%
2023/01/17	10	36.25	0	0.00	36.10	10	6,102	0.16%
2023/01/12	1	36.70	0	0.00	36.35	1	6,262	0.02%
2023/01/11	0	0.00	11	37.21	37.00	-11	6,298	-0.17%
2023/01/10	1	37.10	4.1	37.21	37.00	-3.1	6,316	-0.05%
2023/01/09	0	0.00	2	36.90	36.60	-2	6,314	-0.03%
2023/01/06	1	36.55	1.1	36.52	36.50	-0.1	6,346	0.00%
2023/01/05	0.1	36.60	0	0.00	36.80	0.1	6,428	0.00%
2023/01/04	19.1	37.56	11	37.74	37.20	8.1	6,404	0.13%
2023/01/03	1	36.64	3	36.32	36.65	-2	6,100	-0.03%
2022/12/30	7	34.99	0	0.00	34.90	7	6,067	0.12%
2022/12/29	2	34.20	0	0.00	34.35	2	6,101	0.03%
2022/12/28	2	35.35	0	0.00	34.85	2	6,388	0.03%
2022/12/27	3	36.23	4	36.33	36.30	-1	6,594	-0.02%
2022/12/26	3	36.45	3	36.05	36.05	0	6,619	0.00%
2022/12/23	2	35.90	2	35.90	36.05	0	6,676	0.00%
2022/12/22	3	35.90	0	0.00	35.90	3	6,758	0.04%
2022/12/21	5	36.55	5	35.80	35.80	0	6,993	0.00%
2022/12/20	5	37.32	13	36.70	35.95	-8	7,258	-0.11%
2022/12/19	1	37.60	6	38.09	37.85	-5	7,271	-0.07%
2022/12/16	3	37.98	0	0.00	37.70	3	7,299	0.04%
2022/12/15	10	38.50	7	38.85	39.05	3	7,307	0.04%
2022/12/14	5	37.72	5	38.00	38.00	0	7,283	0.00%
2022/12/13	8	38.31	2	37.35	37.35	6	7,287	0.08%
2022/12/12	1	37.60	3	37.38	37.85	-2	7,339	-0.03%
2022/12/09	4	37.68	0	0.00	37.50	4	7,353	0.05%
2022/12/08	15	38.25	21	38.29	38.15	-6	7,377	-0.08%
2022/12/07	5.5	38.47	3	37.70	37.55	2.5	7,407	0.03%
2022/12/06	3	39.28	8	38.85	38.65	-5	7,375	-0.07%
2022/12/05	7	40.84	6	40.83	40.20	1	7,342	0.01%
2022/12/02	1	40.03	23	40.26	40.95	-22	7,591	-0.29%
2022/12/01	31	39.36	16	38.50	39.50	15	7,563	0.20%
2022/11/30	5	37.06	8	36.93	36.85	-3	7,380	-0.04%
2022/11/29	20	36.65	0	0.00	36.60	20	7,451	0.27%
2022/11/28	3.1	36.15	14.2	36.54	36.60	-11.1	7,637	-0.15%
2022/11/25	5	35.89	8	35.81	35.70	-3	7,629	-0.04%
2022/11/24	12	35.53	13	35.78	35.65	-1	7,779	-0.01%
2022/11/23	4	35.40	4	34.90	34.90	0	7,759	0.00%
2022/11/22	16	35.42	10	35.49	35.10	6	7,763	0.08%
2022/11/21	8	34.52	51	34.46	34.85	-43	7,717	-0.56%
2022/11/18	42	34.35	10	34.15	34.15	32	7,641	0.42%
2022/11/17	15	35.38	5	35.35	35.35	10	7,543	0.13%
2022/11/16	15	34.27	16	34.87	34.80	-1	7,365	-0.01%
2022/11/15	5	34.50	0	0.00	34.15	5	7,253	0.07%
2022/11/14	28	34.41	8	34.33	34.35	20	7,253	0.28%
2022/11/11	17	34.44	4	34.59	33.55	13	7,266	0.18%
2022/11/10	3.1	34.09	1	34.05	33.95	2.1	7,239	0.03%
2022/11/09	7	34.18	6	34.17	34.10	1	7,268	0.01%
2022/11/08	3	34.45	8	34.06	33.65	-5	7,260	-0.07%
2022/11/07	6	33.64	2	33.73	33.60	4	7,317	0.05%
2022/11/04	4	32.21	14	33.08	33.30	-10	7,292	-0.14%
2022/11/03	0.1	32.40	0	0.00	32.70	0.1	7,316	0.00%
2022/11/02	14	32.78	14	33.03	32.75	0	7,384	0.00%
2022/10/28	1	30.50	1	30.40	30.20	0	7,563	0.00%
2022/10/25	0	0.00	1	29.70	30.05	-1	7,777	-0.01%
2022/10/21	0	30.10	0	0.00	29.70	0	7,971	0.00%
2022/10/20	10	30.90	0	0.00	30.90	10	8,008	0.13%
2022/10/19	0	0.00	2.9	32.18	31.85	-2.9	8,166	-0.04%
2022/10/13	1	30.26	0	0.00	30.25	1	9,011	0.01%
2022/10/12	0	0.00	5	32.98	33.20	-5	9,011	-0.06%
2022/10/11	1	33.30	1	32.95	33.05	0	9,227	0.00%
2022/10/07	1	34.60	2	34.70	34.50	-1	9,578	-0.01%
2022/10/06	0	35.05	1	35.20	35.15	-1	9,750	-0.01%
2022/10/05	38	35.86	19	35.11	35.35	19	9,887	0.19%
2022/10/04	0	0.00	7	34.70	35.05	-7	9,856	-0.07%
2022/10/03	1	32.55	1	32.00	31.90	0	9,803	0.00%
2022/09/30	3	32.30	6	31.29	32.20	-3	10,021	-0.03%
2022/09/29	2	31.95	0	0.00	31.75	2	10,302	0.02%
2022/09/28	17	33.51	19	31.43	31.05	-2	10,718	-0.02%
2022/09/27	13	33.07	13	32.90	32.95	0	10,654	0.00%
2022/09/26	0	37.20	6	36.70	36.15	-6	10,540	-0.06%
2022/09/22	2	39.00	2	38.50	39.45	0	11,358	0.00%
2022/09/21	3	38.33	0	0.00	38.15	3	11,963	0.03%
2022/09/19	9	38.66	9	38.52	38.20	0	14,001	0.00%
2022/09/16	3	40.07	0	0.00	40.00	3	14,207	0.02%
2022/09/15	13.1	41.51	9	41.51	40.85	4.1	14,811	0.03%
2022/09/14	7	41.15	8	41.44	41.50	-1	15,635	-0.01%
2022/09/13	10	41.34	2	41.10	40.95	8	16,354	0.05%
2022/09/12	11	41.71	7	41.81	41.70	4	16,692	0.02%
2022/09/08	12	41.77	25.1	42.23	40.90	-13.1	17,089	-0.08%
2022/09/07	0	0.00	17	42.05	41.85	-17	18,150	-0.09%
2022/09/06	3	40.23	2	40.13	39.45	1	18,739	0.01%
2022/09/05	3.5	39.81	4	40.23	39.55	-0.5	18,994	0.00%
2022/09/02	15	40.68	24.2	40.92	40.85	-9.2	19,085	-0.05%
2022/09/01	8	40.18	2	40.35	39.30	6	19,358	0.03%
2022/08/31	11	39.85	18	40.17	40.15	-7	19,392	-0.04%
2022/08/30	10	38.00	0	0.00	38.75	10	19,310	0.05%
2022/08/29	0	37.55	3	37.48	37.45	-3	19,434	-0.02%
2022/08/26	15	38.90	17	38.67	38.45	-2	19,825	-0.01%
2022/08/25	5	38.50	1	38.60	38.10	4	20,203	0.02%
2022/08/24	7	38.24	5	38.15	37.95	2	20,977	0.01%
2022/08/23	0	37.90	0	0.00	38.20	0	22,772	0.00%
2022/08/22	0	38.15	0	0.00	38.00	0	24,041	0.00%
2022/08/19	0	0.00	5	38.50	38.50	-5	24,824	-0.02%
2022/08/18	6	38.88	3	38.80	38.90	3	25,135	0.01%
2022/08/17	4	37.66	4	37.74	37.80	0	25,181	0.00%
2022/08/16	0.2	38.30	1	39.15	38.15	-0.8	25,172	0.00%
2022/08/15	9	38.19	3	38.20	38.35	6	25,256	0.02%
2022/08/12	27	38.60	18	38.31	38.55	9	25,469	0.04%
2022/08/11	12	40.82	2	41.08	40.70	10	25,508	0.04%
2022/08/10	24	41.15	1	41.65	40.80	23	25,922	0.09%
2022/08/09	7	40.62	6	40.69	40.60	1	26,002	0.00%
2022/08/08	5	40.31	4	40.58	40.65	1	26,063	0.00%
2022/08/05	2	39.48	3	39.38	39.70	-1	26,004	0.00%
2022/08/04	2	37.58	5	37.56	37.65	-3	26,130	-0.01%
2022/08/03	8	38.33	22	37.90	37.55	-14	26,522	-0.05%
2022/08/02	5.5	38.86	12.1	38.63	38.55	-6.6	26,859	-0.02%
2022/08/01	10.2	40.71	13	40.29	40.15	-2.8	27,198	-0.01%
2022/07/29	6	41.37	9	41.53	41.25	-3	27,731	-0.01%
2022/07/28	18	41.84	12	41.41	40.95	6	28,063	0.02%
2022/07/27	4	40.90	12	41.58	41.75	-8	27,977	-0.03%
2022/07/26	10	41.87	12.4	41.87	40.90	-2.4	27,955	-0.01%
2022/07/25	8.1	41.27	6	41.54	41.90	2.1	27,958	0.01%
2022/07/22	40	41.31	25	41.52	41.40	15	27,932	0.05%
2022/07/21	8	39.23	12	39.15	39.45	-4	27,477	-0.01%
2022/07/20	18	39.87	9	39.82	39.25	9	27,555	0.03%
2022/07/19	7	39.52	12	39.54	39.25	-5	27,686	-0.02%
2022/07/18	6.2	40.09	10	40.27	39.75	-3.8	27,795	-0.01%
2022/07/15	27	39.87	23.5	39.99	39.65	3.5	27,873	0.01%
2022/07/14	4	37.04	6	37.49	38.50	-2	27,613	-0.01%
2022/07/13	7	37.35	6	37.28	37.00	1	27,698	0.00%
2022/07/12	8.5	36.87	10	35.53	35.75	-1.5	27,713	-0.01%
2022/07/11	9	38.94	5	39.14	38.90	4	28,319	0.01%
2022/07/08	9	38.79	10	38.92	38.25	-1	28,886	0.00%
2022/07/07	15.2	38.45	12.5	38.87	38.45	2.7	28,772	0.01%
2022/07/06	42.9	42.78	25	39.27	38.30	17.9	28,622	0.06%
2022/07/05	36	42.41	41	42.72	42.65	-5	28,410	-0.02%
2022/07/04	25	42.10	19	41.75	41.55	6	28,630	0.02%
2022/07/01	16.2	44.70	70.1	44.22	41.55	-53.9	28,876	-0.19%
2022/06/30	25.6	43.90	19.5	44.20	44.45	6.1	28,385	0.02%
2022/06/29	68.1	44.30	63.5	44.52	45.15	4.6	28,180	0.02%
2022/06/28	81.1	45.40	57	45.06	43.80	24.1	27,813	0.09%
2022/06/27	27	46.27	51.5	46.32	47.50	-24.5	27,523	-0.09%
2022/06/24	17	43.29	23	43.08	43.20	-6	27,001	-0.02%
2022/06/23	28	42.07	30	42.92	42.50	-2	26,927	-0.01%
2022/06/22	53.6	44.26	45	44.33	42.50	8.6	26,708	0.03%
2022/06/21	23.4	44.09	43.1	44.67	45.15	-19.6	26,427	-0.07%
2022/06/20	15.2	42.58	5	42.11	41.90	10.2	26,433	0.04%
2022/06/17	27	41.65	27	42.19	42.75	0	26,534	0.00%
2022/06/16	58.1	45.32	50.2	45.79	41.95	7.9	26,242	0.03%
2022/06/15	37	45.75	36.2	45.50	43.35	0.8	24,960	0.00%
2022/06/14	22	43.14	19	43.51	44.55	3	24,373	0.01%
2022/06/13	12.2	42.82	11	43.24	43.80	1.2	24,070	0.01%
2022/06/10	20	43.72	30.1	43.90	44.30	-10.1	23,935	-0.04%
2022/06/09	10	42.67	4	42.46	42.30	6	23,759	0.03%
2022/06/08	6	42.05	5	42.28	42.25	1	23,866	0.00%
2022/06/07	2	42.38	6	42.37	42.25	-4	23,873	-0.02%
2022/06/06	35.1	42.42	2	42.45	42.00	33.1	23,704	0.14%
2022/06/02	20	45.50	19	45.62	45.10	1	23,288	0.00%
2022/06/01	36	45.83	21.2	46.36	45.20	14.8	22,856	0.06%
2022/05/31	69	45.21	58.2	45.50	45.90	10.8	22,073	0.05%
2022/05/30	36	42.55	56.1	43.23	44.65	-20.1	20,252	-0.10%
2022/05/27	21	40.41	40.5	40.26	40.60	-19.5	18,975	-0.10%
2022/05/26	18	39.24	16	38.20	38.10	2	18,231	0.01%
2022/05/25	6.1	37.87	4	38.04	38.30	2.1	17,899	0.01%
2022/05/24	5	38.15	6	37.59	37.20	-1	17,869	-0.01%
2022/05/23	14.2	38.69	24	38.58	37.95	-9.8	17,836	-0.06%
2022/05/20	16	38.73	2	38.75	38.30	14	17,752	0.08%
2022/05/19	11.2	38.97	6	39.20	39.60	5.2	17,467	0.03%
2022/05/18	32	39.20	37	39.02	39.60	-5	17,232	-0.03%
2022/05/17	6	36.42	2	36.68	37.10	4	16,775	0.02%
2022/05/16	4	35.84	4	36.05	35.80	0	16,634	0.00%
2022/05/13	10	34.50	10	34.40	34.50	0	16,518	0.00%
2022/05/12	13	35.34	33.1	35.46	34.25	-20.1	16,453	-0.12%
2022/05/11	21.2	36.45	5	36.41	35.95	16.2	16,235	0.10%
2022/05/10	26	38.97	18	39.15	39.90	8	15,837	0.05%
2022/05/09	4.1	39.92	2	40.28	39.30	2.1	15,569	0.01%
2022/05/06	4	40.89	17.1	41.14	42.55	-13.1	15,181	-0.09%
2022/05/05	10	39.58	10	40.16	40.95	0	14,577	0.00%
2022/05/04	2	37.18	2	37.23	37.25	0	14,222	0.00%
2022/05/03	1	35.80	2	36.75	37.15	-1	14,229	-0.01%
2022/04/29	3	36.58	2	37.05	36.40	1	14,281	0.01%
2022/04/28	9	35.46	10	35.93	35.60	-1	14,274	-0.01%
2022/04/27	3.2	35.18	1	34.00	35.35	2.2	14,299	0.02%
2022/04/26	0.2	37.60	7	36.08	35.85	-6.8	14,545	-0.05%
2022/04/25	8.2	37.11	2.1	38.01	36.80	6.2	14,769	0.04%
2022/04/22	56	41.93	56	41.43	40.65	0	14,575	0.00%
2022/04/21	9	41.89	10	41.59	41.05	-1	14,492	-0.01%
2022/04/20	0	40.85	0	0.00	40.40	0	14,438	0.00%
2022/04/19	9	42.01	25	41.50	40.65	-16	14,389	-0.11%
2022/04/18	3	41.55	11	41.10	39.55	-8	14,253	-0.06%
2022/04/15	68	42.06	47	42.01	41.75	21	14,234	0.15%
2022/04/14	27.1	40.57	45.6	40.96	42.15	-18.5	13,650	-0.14%
2022/04/13	4	38.49	5	38.54	38.35	-1	13,432	-0.01%
2022/04/12	2	37.85	2	37.73	38.45	0	13,766	0.00%
2022/04/11	9.5	38.30	2	38.30	37.90	7.5	14,511	0.05%
2022/04/08	4	39.09	19	39.59	39.95	-15	14,942	-0.10%
2022/04/07	19	39.28	19	39.41	36.90	0	15,518	0.00%
2022/04/06	5	38.44	4	38.24	38.55	1	15,678	0.01%
2022/04/01	22	38.72	8	38.52	38.25	14	15,851	0.09%
2022/03/31	7	39.48	11	39.45	39.00	-4	15,778	-0.03%
2022/03/30	34	40.19	37	40.10	39.00	-3	15,747	-0.02%
2022/03/29	30	40.20	21	40.93	39.90	9	15,448	0.06%
2022/03/28	0	0.00	4	39.38	39.60	-4	15,071	-0.03%
2022/03/25	11	39.29	19	38.85	38.70	-8	14,870	-0.05%
2022/03/24	49	39.30	35	39.37	40.30	14	14,532	0.10%
2022/03/23	27	38.01	13	38.77	38.80	14	13,985	0.10%
2022/03/22	4	36.51	10	37.11	37.35	-6	13,265	-0.05%
2022/03/21	9	35.81	66	35.09	34.85	-57	12,854	-0.44%
2022/03/18	17	34.49	10	34.75	34.95	7	12,771	0.05%
2022/03/17	17	33.52	19.5	33.97	34.00	-2.5	12,717	-0.02%
2022/03/16	3	31.65	5	31.73	31.55	-2	12,589	-0.02%
2022/03/14	18	32.44	22	32.10	31.70	-4	13,172	-0.03%
2022/03/11	8	30.64	4	31.31	31.65	4	13,993	0.03%
2022/03/10	1	30.80	3	31.43	31.55	-2	13,943	-0.01%
2022/03/08	0	0.00	2	27.65	27.50	-2	15,242	-0.01%
2022/03/03	1	29.90	0	0.00	29.80	1	15,470	0.01%
2022/03/02	1	29.35	0	0.00	29.70	1	15,505	0.01%
2022/03/01	1	30.60	0	0.00	30.15	1	15,632	0.01%
2022/02/25	2	30.13	3	29.53	29.35	-1	15,666	-0.01%
2022/02/24	1	29.65	0	0.00	29.20	1	15,612	0.01%
2022/02/23	0	30.35	6	30.48	30.70	-6	15,499	-0.04%
2022/02/22	1	31.75	2	30.45	30.35	-1	15,441	-0.01%
2022/02/21	0	0.00	1	31.85	31.95	-1	15,362	-0.01%
2022/02/17	0	0.00	3	32.48	32.25	-3	15,310	-0.02%
2022/02/16	4	32.90	0	0.00	33.05	4	15,248	0.03%
2022/02/14	1	32.20	3	32.30	32.20	-2	15,094	-0.01%
2022/02/11	0	0.00	3	34.52	34.25	-3	15,024	-0.02%
2022/02/10	0	0.00	3	34.40	34.10	-3	14,967	-0.02%
2022/02/09	8	34.27	9	34.46	34.50	-1	14,877	-0.01%
2022/02/08	7	32.80	2	33.08	32.95	5	14,716	0.03%
2022/02/07	4	32.45	3	32.80	32.60	1	14,665	0.01%
2022/01/26	0	0.00	3	31.60	31.20	-3	14,601	-0.02%
2022/01/25	1	32.50	0	0.00	31.50	1	14,535	0.01%
2022/01/24	10	32.53	8	31.91	32.60	2	14,428	0.01%
2022/01/21	5	34.83	2	34.38	33.30	3	14,272	0.02%
2022/01/20	44	34.99	10	35.47	35.25	34	14,083	0.24%
2022/01/19	24	35.93	20	35.68	36.00	4	13,930	0.03%
2022/01/18	20	35.21	15	35.89	35.55	5	13,612	0.04%
2022/01/17	3	33.52	7	33.62	33.65	-4	13,392	-0.03%
2022/01/14	1	33.05	3	32.68	32.75	-2	13,637	-0.01%
2022/01/13	14	34.54	6	34.54	34.05	8	13,601	0.06%
2022/01/11	1.5	32.37	7	32.51	32.50	-5.5	13,222	-0.04%
2022/01/10	2	33.95	3	33.83	33.50	-1	13,053	-0.01%
2022/01/07	8.5	33.94	3	34.30	33.00	5.5	12,846	0.04%
2022/01/06	14	36.85	17	35.75	35.00	-3	12,537	-0.02%
2022/01/05	5	36.92	11	37.31	35.35	-6	11,982	-0.05%
2022/01/04	43.5	38.59	30	38.54	37.10	13.5	11,500	0.12%
2022/01/03	28	37.89	49	38.09	36.50	-21	10,552	-0.20%
2021/12/30	50	37.12	63.9	37.49	38.80	-13.9	9,811	-0.14%
2021/12/29	52	34.14	66	34.44	35.30	-14	8,802	-0.16%
2021/12/28	12	33.61	21	34.20	35.10	-9	8,188	-0.11%
2021/12/27	12.5	32.51	16.1	32.40	31.95	-3.6	7,912	-0.05%
2021/12/24	34	33.45	43	32.89	33.00	-9	7,765	-0.12%
2021/12/23	36	35.91	28	34.72	34.50	8	7,472	0.11%
2021/12/22	4	35.63	8.3	34.42	36.10	-4.3	7,053	-0.06%
2021/12/21	0	0.00	15	32.95	33.05	-15	6,820	-0.22%
2021/12/20	0.1	33.20	0	0.00	33.25	0.1	6,751	0.00%
2021/12/17	6	31.82	0	0.00	31.45	6	6,639	0.09%
2021/12/16	9	31.79	2	32.00	32.30	7	6,551	0.11%
2021/12/15	1	31.05	9	31.02	31.35	-8	6,432	-0.12%
2021/12/14	5.4	32.52	4	31.15	31.05	1.4	6,298	0.02%
2021/12/13	25.1	33.93	4.1	34.04	34.45	20.9	6,118	0.34%
2021/12/10	6	29.95	3	31.28	32.45	3	5,893	0.05%
2021/12/09	15	29.72	5.2	30.50	29.50	9.8	5,702	0.17%
2021/12/08	17	29.48	11.2	29.46	29.70	5.8	5,502	0.11%
2021/12/07	99	30.13	88	29.80	29.40	11	4,931	0.22%
2021/12/06	0	0.00	11	27.93	28.05	-11	3,739	-0.29%
2021/12/03	5	25.64	198	25.76	25.50	-193	3,550	-5.44%	大賣/鉅額交易
2021/12/02	203	25.05	12	24.87	25.15	191	3,060	6.24%	大買/鉅額交易
2021/12/01	4	23.39	6	23.90	23.90	-2	1,989	-0.10%
2021/11/30	0	0.00	4	21.30	21.75	-4	1,796	-0.22%
2021/11/29	21	19.67	0	0.00	19.80	21	1,686	1.25%
2021/11/26	0	0.00	8	20.36	20.40	-8	1,654	-0.48%
2021/11/25	15	20.99	7	20.36	20.85	8	1,596	0.50%
2021/11/24	20	19.80	3	20.38	20.45	17	1,433	1.19%
2021/11/23	10	19.08	0	0.00	19.10	10	1,320	0.76%
2021/11/18	1	18.85	0	0.00	19.00	1	1,303	0.08%
2021/11/12	1	18.65	0	0.00	18.70	1	1,261	0.08%
2021/11/11	1	18.80	0	0.00	18.85	1	1,261	0.08%
2021/11/10	1	18.95	0	0.00	19.00	1	1,275	0.08%
2021/11/09	0	0.00	1	19.20	19.25	-1	1,276	-0.08%
2021/11/08	3	18.92	0	0.00	18.95	3	1,277	0.23%
2021/11/05	1	18.75	0	0.00	18.70	1	1,281	0.08%
2021/11/04	3	19.88	0	0.00	19.20	3	1,272	0.24%
2021/11/03	1	19.00	0	0.00	18.85	1	1,237	0.08%
2021/10/28	2	19.40	0	0.00	19.25	2	1,230	0.16%
2021/10/26	1	19.80	0	0.00	20.75	1	1,163	0.09%
2021/10/25	2	20.05	2	20.40	20.25	0	1,064	0.00%
2021/10/22	4	20.03	7	20.15	20.50	-3	872	-0.34%
2021/10/21	1	19.20	2	19.15	19.25	-1	548	-0.18%
2021/10/13	1	17.05	0	0.00	16.90	1	523	0.19%
2021/10/07	0	0.00	92	16.43	16.90	-92	573	-16.05%
2021/08/25	0	0.00	1	17.50	17.60	-1	927	-0.11%
2021/08/23	1	17.20	0	0.00	17.20	1	934	0.11%
2021/07/28	20	19.21	0	0.00	19.05	20	1,045	1.91%
2021/07/27	0	0.00	3	20.10	19.65	-3	1,082	-0.28%
2021/07/23	0	0.00	3	20.00	20.00	-3	1,135	-0.26%
2021/07/19	2	20.30	0	0.00	20.25	2	1,231	0.16%
2021/07/16	2	20.08	1	20.05	20.05	1	1,298	0.08%
2021/07/13	0	0.00	1	19.70	19.60	-1	1,363	-0.07%
2021/07/08	1	19.30	0	0.00	19.15	1	1,509	0.07%
2021/07/06	2	19.33	0	0.00	19.15	2	1,707	0.12%
2021/07/02	1	19.75	2	19.58	19.50	-1	1,763	-0.06%
2021/06/30	1	19.00	0	0.00	18.95	1	1,938	0.05%
2021/06/25	17	19.35	0	0.00	19.20	17	2,504	0.68%
2021/06/24	24	19.58	0	0.00	19.40	24	2,559	0.94%
2021/06/18	10	18.62	0	0.00	18.45	10	3,147	0.32%
2021/05/11	0	0.00	1	19.35	18.90	-1	4,037	-0.02%
2021/05/04	1	20.00	0	0.00	19.45	1	4,752	0.02%
2021/05/03	0	0.00	1	21.30	21.00	-1	4,732	-0.02%
2021/04/28	2	22.28	1	22.20	22.25	1	4,876	0.02%
2021/04/26	0	0.00	6	21.85	21.85	-6	4,971	-0.12%
2021/04/23	2	22.30	0	0.00	22.25	2	5,010	0.04%
2021/04/22	12	23.45	1	22.80	22.85	11	5,296	0.21%
2021/04/21	0	0.00	1	23.30	23.35	-1	5,418	-0.02%
2021/04/20	1	23.50	3	23.40	23.30	-2	5,433	-0.04%
2021/04/16	0	0.00	3	23.55	23.45	-3	5,720	-0.05%
2021/04/15	6	24.40	0	0.00	23.95	6	5,763	0.10%
2021/04/14	0	0.00	1	24.40	24.40	-1	5,961	-0.02%
2021/04/13	15	24.46	2	23.98	23.50	13	5,943	0.22%
2021/04/08	3	23.42	17	23.40	23.35	-14	6,030	-0.23%
2021/04/06	2	23.88	3	23.95	23.80	-1	6,018	-0.02%
2021/04/01	2	23.88	3	23.60	23.90	-1	6,199	-0.02%
2021/03/31	17	23.97	8	24.16	23.70	9	6,329	0.14%
2021/03/29	0	0.00	2	22.65	22.45	-2	5,878	-0.03%
2021/03/26	27	22.96	6	22.88	22.95	21	5,838	0.36%
2021/03/25	18	22.33	21	22.93	23.25	-3	5,494	-0.05%
2021/03/24	2	22.20	0	0.00	22.00	2	5,218	0.04%
2021/03/23	0	0.00	1	21.75	21.35	-1	5,163	-0.02%
2021/03/22	1	21.70	5	21.71	21.50	-4	5,169	-0.08%
2021/03/19	1	21.75	0	0.00	21.65	1	5,164	0.02%
2021/03/18	0	0.00	1	21.55	21.45	-1	5,165	-0.02%
2021/03/17	1	21.70	1	21.35	21.30	0	5,185	0.00%
2021/03/16	0	0.00	2	21.50	21.45	-2	5,219	-0.04%
2021/03/15	28	21.94	1	21.85	21.80	27	5,254	0.51%
2021/03/12	1	21.55	0	0.00	21.50	1	5,288	0.02%
2021/03/08	0	21.95	0	0.00	20.40	0	5,394	0.00%
2021/02/26	0	0.00	2	20.85	20.85	-2	5,348	-0.04%
2021/02/25	6	21.85	0	0.00	21.45	6	5,306	0.11%
2021/02/24	0	0.00	1	22.20	22.30	-1	5,191	-0.02%
2021/02/22	0	0.00	5	22.10	22.05	-5	5,103	-0.10%
2021/02/18	0	0.00	1	21.80	21.70	-1	5,018	-0.02%
2021/02/05	1	21.00	1	21.20	21.00	0	4,953	0.00%
2021/02/04	1	20.40	0	0.00	20.45	1	4,867	0.02%
2021/01/29	1	21.90	2	21.10	20.80	-1	4,760	-0.02%
2021/01/28	2	21.93	3	21.98	21.75	-1	4,680	-0.02%
2021/01/27	13	22.27	18	22.44	22.65	-5	4,578	-0.11%
2021/01/26	1	21.25	28	21.31	21.35	-27	4,279	-0.63%
2021/01/25	0	0.00	10	20.30	20.35	-10	3,997	-0.25%
2021/01/22	10	20.95	0	0.00	20.80	10	3,969	0.25%
2021/01/20	0	0.00	30	20.20	19.90	-30	3,766	-0.80%
2021/01/19	1	21.25	11	21.25	21.05	-10	3,680	-0.27%
2021/01/15	20	21.60	35	21.67	21.65	-15	3,525	-0.43%
2021/01/14	46	21.37	8	21.44	21.05	38	3,190	1.19%
2021/01/13	4	20.30	20	20.48	20.25	-16	2,981	-0.54%
2021/01/12	5	21.30	0	0.00	20.60	5	2,935	0.17%
2021/01/11	4	21.61	25	21.59	21.30	-21	2,847	-0.74%
2021/01/08	12	20.11	0	0.00	20.20	12	2,576	0.47%
2021/01/07	3	20.82	2	20.65	20.85	1	2,493	0.04%
2021/01/06	10	19.90	15	19.89	19.35	-5	2,232	-0.22%
2021/01/05	15	19.35	0	0.00	19.45	15	2,162	0.69%
2021/01/04	25	20.25	12	19.87	20.15	13	2,099	0.62%
2020/12/31	10	18.70	0	0.00	19.05	10	1,867	0.54%
2020/12/30	4	19.23	0	0.00	19.10	4	1,823	0.22%
2020/12/29	6	19.73	1	19.50	19.25	5	1,806	0.28%
2020/12/28	20	19.55	4	19.53	20.15	16	1,720	0.93%
2020/12/25	14	18.74	7	18.76	18.90	7	1,421	0.49%
2020/12/11	2	17.63	8	17.10	17.20	-6	1,184	-0.51%
2020/12/10	2	18.50	1	18.00	17.90	1	1,151	0.09%
2020/12/09	0	0.00	2	18.25	18.50	-2	1,107	-0.18%
2020/12/08	15	18.40	5	17.75	18.80	10	1,076	0.93%
2020/12/07	0	0.00	5	17.50	17.50	-5	931	-0.54%
2020/12/04	5	17.48	0	0.00	17.45	5	913	0.55%
2020/12/03	5	17.50	1	17.40	17.60	4	866	0.46%
2020/11/20	0	0.00	1	16.70	16.70	-1	1,187	-0.08%
2020/11/16	1	16.50	0	0.00	16.45	1	1,514	0.07%
2020/11/10	0	0.00	1	16.00	15.95	-1	1,838	-0.05%
2020/10/06	4	16.50	4	16.25	16.05	0	2,806	0.00%
2020/09/10	0	0.00	6	16.60	16.55	-6	2,826	-0.21%
2020/09/09	2	16.50	0	0.00	16.85	2	2,810	0.07%
2020/09/08	5	16.95	0	0.00	16.85	5	2,799	0.18%
2020/09/07	0	0.00	9	17.23	16.80	-9	2,782	-0.32%
2020/09/04	8	16.66	0	0.00	16.55	8	2,726	0.29%
2020/09/02	2	17.00	7	17.40	17.45	-5	2,642	-0.19%
2020/09/01	7	17.06	4	17.23	17.00	3	2,581	0.12%
2020/08/31	0	0.00	9	17.10	16.95	-9	2,501	-0.36%
2020/08/28	2	16.75	1	16.85	16.70	1	2,474	0.04%
2020/08/27	7	16.97	10	17.15	16.80	-3	2,471	-0.12%
2020/08/26	0	0.00	1	17.10	16.65	-1	2,502	-0.04%
2020/08/24	10	16.90	1	16.75	16.75	9	2,469	0.36%
2020/08/21	0	0.00	1	15.40	16.50	-1	2,366	-0.04%
2020/08/20	1	14.95	0	0.00	15.15	1	2,311	0.04%
2020/08/19	1	16.05	3	16.30	16.25	-2	2,268	-0.09%
2020/08/18	0	0.00	7	15.66	15.65	-7	2,112	-0.33%
2020/08/17	4	16.20	0	0.00	16.00	4	2,077	0.19%
2020/08/13	1	15.60	0	0.00	14.95	1	1,903	0.05%
2020/07/29	0	0.00	2	14.15	14.20	-2	1,745	-0.11%
2020/07/28	0	0.00	1	14.15	13.75	-1	1,747	-0.06%
2020/07/21	3	15.40	0	0.00	15.40	3	1,669	0.18%
2020/07/17	1	14.55	1	15.10	14.60	0	1,590	0.00%
2020/07/16	1	16.30	2	15.60	15.30	-1	1,541	-0.06%
2020/07/15	9	16.84	0	0.00	16.40	9	1,458	0.62%
2020/07/14	1	14.95	2	16.83	16.25	-1	1,268	-0.08%
2020/07/13	0	0.00	2	14.80	15.65	-2	1,071	-0.19%
2020/07/09	0	0.00	1	15.20	15.10	-1	946	-0.11%
2020/07/08	2	14.75	0	0.00	14.60	2	915	0.22%
2020/07/07	0	0.00	1	14.95	15.15	-1	849	-0.12%
2020/07/02	2	13.20	0	0.00	13.15	2	721	0.28%
2020/06/24	0	0.00	1	13.40	13.40	-1	718	-0.14%
2020/06/18	1	13.80	0	0.00	13.65	1	729	0.14%
2020/06/16	1	13.55	0	0.00	13.50	1	716	0.14%
2020/06/09	0	0.00	1	13.50	13.30	-1	722	-0.14%
2020/06/03	0	0.00	2	13.40	13.35	-2	687	-0.29%
2020/06/02	3	13.58	9	13.17	13.50	-6	664	-0.90%
2020/05/29	6	12.15	3	12.30	12.50	3	544	0.55%
2020/05/28	0	0.00	1	11.90	12.00	-1	499	-0.20%
2020/04/27	1	11.00	0	0.00	10.90	1	451	0.22%
2020/04/08	0	0.00	1	8.56	9.00	-1	367	-0.27%
2020/03/30	1	7.70	0	0.00	7.92	1	362	0.28%
2020/03/12	1	10.00	0	0.00	9.95	1	284	0.35%
2020/02/03	1	11.20	0	0.00	11.00	1	200	0.50%
2020/01/14	0	0.00	1	13.45	13.40	-1	187	-0.53%
2019/11/04	0	0.00	1	13.85	13.25	-1	665	-0.15%
2019/10/14	0	0.00	60	13.45	13.50	-60	689	-8.70%
2019/09/23	0	0.00	1	13.35	13.20	-1	635	-0.16%
2019/09/10	2	13.93	2	13.83	13.50	0	578	0.00%
2019/09/06	1	12.35	0	0.00	12.50	1	485	0.21%
2019/09/05	1	12.30	0	0.00	12.80	1	475	0.21%
2019/07/30	0	0.00	2	12.95	12.95	-2	475	-0.42%
2019/07/29	0	0.00	3	13.42	13.30	-3	475	-0.63%
2019/07/23	1	14.00	2	14.15	13.85	-1	538	-0.19%
2019/07/16	0	0.00	2	13.05	13.15	-2	497	-0.40%
2019/07/10	0	0.00	1	11.95	12.05	-1	493	-0.20%
2019/06/19	5	11.55	0	0.00	11.45	5	842	0.59%
2019/06/17	0	0.00	1	11.75	11.80	-1	851	-0.12%
2019/06/03	0.8	12.10	0	0.00	12.00	0.8	1,063	0.08%
2019/05/20	0	0.00	1	11.50	11.60	-1	1,151	-0.09%
2019/05/17	0	0.00	7	11.25	11.35	-7	1,151	-0.61%
2019/05/16	1	12.30	1	11.90	11.85	0	1,153	0.00%
2019/05/15	7	12.50	0	0.00	12.35	7	1,157	0.61%
2019/05/09	3	12.70	0	0.00	12.45	3	1,153	0.26%
2019/05/02	0	0.00	1	13.35	13.45	-1	1,140	-0.09%
2019/04/30	2	12.80	0	0.00	13.00	2	1,131	0.18%
2019/04/29	1	13.45	0	0.00	13.45	1	1,090	0.09%
2019/04/23	0	0.00	2	15.00	15.00	-2	1,117	-0.18%
2019/04/19	2	15.15	0	0.00	15.10	2	1,121	0.18%
2019/04/12	0	0.00	3	15.40	15.40	-3	1,140	-0.26%
2019/04/03	3	15.20	2	15.10	15.20	1	1,103	0.09%
2019/04/02	2	14.90	2	15.15	14.95	0	1,100	0.00%
2019/03/25	2	18.00	0	0.00	18.10	2	1,010	0.20%
2019/03/22	2	18.50	32	18.43	18.15	-30	1,025	-2.93%
2019/03/11	31	18.05	30	17.95	18.00	1	1,002	0.10%
2019/03/08	31	18.00	5	17.80	18.10	26	974	2.67%
2019/03/07	0	0.00	15	17.20	17.40	-15	912	-1.64%
2019/03/06	15	17.83	0	0.00	17.45	15	918	1.63%
2018/12/26	0	0.00	1	17.95	17.95	-1	1,323	-0.08%
2018/12/25	1	18.10	0	0.00	18.05	1	1,302	0.08%
2018/12/18	1	18.25	1	18.30	18.20	0	1,237	0.00%
2018/11/30	0	0.00	10	18.66	18.60	-10	1,134	-0.88%
2018/11/27	0	0.00	4	18.51	18.70	-4	1,151	-0.35%
2018/11/26	3	18.75	0	0.00	18.30	3	1,145	0.26%
2018/11/23	10	18.85	0	0.00	19.15	10	1,095	0.91%
2018/11/20	0	0.00	1	18.10	18.10	-1	728	-0.14%
2018/10/09	1	16.90	0	0.00	16.60	1	1,386	0.07%
2018/10/05	0	0.00	3	16.80	16.90	-3	1,368	-0.22%
2018/10/01	0	0.00	7	18.10	18.30	-7	1,391	-0.50%
2018/09/10	7	16.93	0	0.00	16.80	7	1,536	0.46%
2018/09/04	0	0.00	5	18.65	18.70	-5	1,437	-0.35%
2018/08/16	5	17.60	0	0.00	17.95	5	1,571	0.32%
2018/08/09	0	0.00	1	19.30	19.20	-1	1,473	-0.07%
2018/08/08	0	0.00	1	20.30	19.90	-1	1,440	-0.07%
2018/08/06	1	20.40	0	0.00	19.95	1	1,334	0.07%
2018/08/03	0	0.00	4	18.85	19.90	-4	1,223	-0.33%
2018/08/02	0	0.00	2	18.60	18.35	-2	1,092	-0.18%
2018/07/19	1	18.35	1	18.30	18.05	0	1,019	0.00%
2018/07/11	6	17.98	7	17.27	17.05	-1	909	-0.11%
2018/05/30	0	0.00	4	16.60	16.60	-4	815	-0.49%
2018/05/29	2	17.05	0	0.00	17.00	2	820	0.24%
2018/05/24	2	17.25	0	0.00	17.25	2	935	0.21%
2018/04/25	3	17.70	3	17.75	17.75	0	1,481	0.00%
2018/04/13	1	18.05	0	0.00	18.05	1	1,437	0.07%
2018/04/10	0	0.00	3	18.20	18.30	-3	1,509	-0.20%
2018/04/02	3	18.80	0	0.00	18.80	3	1,613	0.19%
2018/03/29	0	0.00	2	18.95	18.85	-2	2,003	-0.10%
2018/03/27	0	0.00	17	18.70	18.75	-17	2,300	-0.74%
2018/03/22	12	19.28	40	19.40	19.10	-28	2,399	-1.17%
2018/03/21	17	19.75	0	0.00	19.65	17	2,517	0.68%
2018/03/20	40	19.95	0	0.00	19.80	40	2,584	1.55%
2018/03/16	1	20.15	0	0.00	19.90	1	2,841	0.04%
2018/03/15	1	20.15	0	0.00	20.15	1	2,862	0.03%
2018/02/27	2	20.70	0	0.00	20.55	2	2,837	0.07%
2018/02/26	0	0.00	1	21.20	21.10	-1	2,839	-0.04%
2018/02/23	0	0.00	2	20.75	20.75	-2	2,915	-0.07%
2018/02/22	0	0.00	3	20.67	20.45	-3	2,908	-0.10%
2018/02/09	0	0.00	1	19.10	19.25	-1	2,849	-0.04%
2018/02/07	11	20.46	1	20.45	19.35	10	2,792	0.36%
2018/02/06	4	20.11	2	19.75	19.80	2	2,691	0.07%
2018/01/30	0	0.00	1	19.50	19.40	-1	2,502	-0.04%
2018/01/22	0	0.00	1	19.70	19.70	-1	2,571	-0.04%
2018/01/18	1	20.00	0	0.00	19.95	1	2,555	0.04%
2018/01/15	0.2	19.90	0	0.00	19.90	0.2	2,521	0.01%
2018/01/09	0	0.00	1	20.20	20.15	-1	2,460	-0.04%
2018/01/02	1	20.75	1	20.60	20.70	0	2,354	0.00%