福華 (8085)-元富-松德券商分點個股進出

台股 » 個股 » 福華 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

福華

(8085)

可現股當沖

股價
37.90
漲跌
▲0.55
漲幅
+1.47%
成交量
537張
產業
上櫃其他電子類股
108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

福華 (8085)籌碼相關－元富-松德券商分點個股進出

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-松德券商分點個股進出
元富-松德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
2024/12/03	1	37.90	0	0.00	37.90	1	1,352	0.07%
2024/12/02	0	0.00	1	37.40	37.35	-1	1,361	-0.07%
2024/11/28	0	0.00	1.3	36.92	36.50	-1.3	1,613	-0.08%
2024/11/27	0.2	37.39	2.4	37.48	37.30	-2.2	1,693	-0.13%
2024/11/26	0	0.00	3.4	38.22	37.65	-3.4	1,694	-0.20%
2024/11/25	0.9	40.20	2.7	39.95	39.10	-1.8	1,693	-0.11%
2024/11/22	4.7	39.74	0.8	39.72	40.00	3.9	1,675	0.23%
2024/11/21	2.2	39.45	3.1	38.75	38.50	-0.9	1,651	-0.06%
2024/11/20	4.1	37.06	2.1	37.10	37.75	2	1,600	0.13%
2024/11/19	2.5	35.32	0.1	35.80	36.00	2.4	1,585	0.15%
2024/11/18	1.3	33.67	0.7	33.58	33.80	0.6	1,593	0.04%
2024/11/15	0.7	34.01	0	0.00	34.00	0.7	1,609	0.04%
2024/11/14	0	0.00	4.2	34.97	34.00	-4.2	1,605	-0.26%
2024/11/13	4.2	35.69	0	0.00	35.90	4.2	1,610	0.26%
2024/11/12	0	0.00	1.8	35.27	34.60	-1.8	1,625	-0.11%
2024/11/11	1.7	35.79	0.7	35.40	36.00	1	1,666	0.06%
2024/11/08	0.8	36.61	2.2	36.30	35.50	-1.4	1,672	-0.08%
2024/11/07	0.9	36.63	0.5	36.72	36.75	0.4	1,674	0.03%
2024/11/06	0.7	36.81	2.1	36.40	36.05	-1.5	1,678	-0.09%
2024/11/05	3.2	36.08	0.5	36.08	36.00	2.7	1,692	0.16%
2024/11/04	0.5	34.42	0	34.45	34.80	0.5	1,711	0.03%
2024/11/01	0	34.60	4	34.75	34.85	-4	1,707	-0.23%
2024/10/30	2	36.00	2.2	34.91	34.65	-0.2	1,707	-0.01%
2024/10/29	0.2	35.50	0.7	35.59	35.50	-0.5	1,706	-0.03%
2024/10/28	0.7	35.70	0	0.00	36.00	0.7	1,702	0.04%
2024/10/25	2	36.78	1.9	37.17	36.80	0.1	1,692	0.01%
2024/10/24	1.9	37.98	0	0.00	37.65	1.9	1,711	0.11%
2024/10/23	0	0.00	2.2	37.43	37.30	-2.2	1,755	-0.13%
2024/10/22	4.2	38.97	2	38.20	37.60	2.2	2,006	0.11%
2024/10/21	0	37.65	0	0.00	37.10	0	1,977	0.00%
2024/10/16	0	0.00	0.3	37.46	37.25	-0.3	2,034	-0.01%
2024/10/15	2.3	38.76	0.9	38.12	37.55	1.4	2,071	0.07%
2024/10/14	0.9	38.00	0	0.00	37.80	0.9	2,148	0.04%
2024/10/11	0	0.00	0	38.15	38.05	0	2,164	0.00%
2024/10/09	0	38.85	0	0.00	38.70	0	2,247	0.00%
2024/10/08	0	0.00	0	40.00	40.00	0	2,388	0.00%
2024/10/07	0	0.00	0.6	40.47	40.35	-0.6	2,472	-0.03%
2024/10/04	1.6	41.30	0.3	41.73	40.20	1.4	2,672	0.05%
2024/10/01	4.3	41.87	0.1	43.55	42.10	4.2	2,760	0.15%
2024/09/30	0.1	43.66	2.1	43.74	43.35	-2	2,839	-0.07%
2024/09/27	4.1	44.14	4.9	44.40	44.00	-0.8	2,969	-0.03%
2024/09/26	2.9	43.78	1	45.20	43.25	1.9	3,140	0.06%
2024/09/20	0	0.00	1.3	44.20	43.75	-1.3	4,194	-0.03%
2024/09/19	0.3	44.30	0.2	44.50	44.25	0.1	4,410	0.00%
2024/09/18	0.2	44.35	1.4	44.58	43.90	-1.1	4,854	-0.02%
2024/09/16	5.4	44.99	3.5	45.68	45.50	1.8	5,253	0.04%
2024/09/13	0.5	42.61	0.3	42.54	42.55	0.2	5,390	0.00%
2024/09/12	0.3	42.32	1.4	42.57	42.25	-1.1	5,585	-0.02%
2024/09/11	0.4	42.15	0	0.00	42.20	0.4	5,789	0.01%
2024/09/10	0	0.00	1.1	42.76	41.10	-1.1	6,169	-0.02%
2024/09/09	0.8	40.81	0.9	41.55	42.50	-0.1	6,484	0.00%
2024/09/06	1.2	41.86	0	0.00	41.65	1.2	6,528	0.02%
2024/09/05	0	0.00	0.4	43.09	42.10	-0.4	6,622	-0.01%
2024/09/04	1.4	42.52	0.1	42.61	42.50	1.2	6,667	0.02%
2024/09/03	0.1	45.33	0.8	45.50	45.30	-0.7	6,704	-0.01%
2024/09/02	2.8	47.28	6.5	46.99	45.45	-3.7	6,844	-0.05%
2024/08/30	5.5	48.13	6.6	48.72	47.35	-1.2	6,880	-0.02%
2024/08/29	7.6	44.94	2.2	43.66	46.45	5.5	6,762	0.08%
2024/08/28	1.1	42.73	1.4	43.21	42.45	-0.3	6,688	0.00%
2024/08/27	0.2	42.89	2.1	42.91	43.25	-1.9	6,705	-0.03%
2024/08/26	3.1	43.21	1.2	44.15	42.95	1.9	6,719	0.03%
2024/08/23	1.5	43.21	1	43.39	42.80	0.5	6,756	0.01%
2024/08/22	2	44.84	1.5	44.66	45.05	0.5	6,730	0.01%
2024/08/21	1.5	44.83	2.2	44.96	44.55	-0.7	6,729	-0.01%
2024/08/20	1.2	46.42	2.8	46.39	45.60	-1.6	6,746	-0.02%
2024/08/19	2.8	45.66	0.3	44.80	45.70	2.5	6,738	0.04%
2024/08/16	0.3	44.58	0.2	44.70	44.55	0	6,723	0.00%
2024/08/15	0.2	43.91	0	0.00	44.05	0.2	6,716	0.00%
2024/08/14	0	0.00	1.4	46.01	44.20	-1.4	6,722	-0.02%
2024/08/13	2.4	45.53	2.3	45.91	46.20	0.1	6,706	0.00%
2024/08/06	3	37.70	0	0.00	38.70	3	6,699	0.04%
2024/08/05	10	41.85	0	0.00	41.85	10	6,709	0.15%
2024/08/02	0	0.00	1	48.00	46.50	-1	6,795	-0.01%
2024/07/29	3.3	44.96	2	44.79	44.20	1.3	6,813	0.02%
2024/07/26	1	44.78	7.4	44.79	44.75	-6.5	6,769	-0.10%
2024/07/23	8.4	48.23	2.3	46.94	46.50	6.1	6,716	0.09%
2024/07/17	0	0.00	1	67.66	67.60	-1	6,548	-0.01%
2024/07/16	0.8	68.03	3.1	67.99	68.00	-2.2	6,571	-0.03%
2024/07/15	3.5	68.01	3.5	67.31	67.60	0	6,599	0.00%
2024/07/12	1.2	67.04	7.4	66.18	66.30	-6.2	6,578	-0.09%
2024/07/11	3.3	66.81	66	67.80	66.20	-62.7	6,623	-0.95%
2024/07/10	73.4	68.16	1.3	62.97	68.30	72	6,605	1.09%
2024/07/09	3.3	62.57	2.5	62.52	62.10	0.9	6,527	0.01%
2024/07/08	0.6	62.76	0	0.00	61.60	0.6	6,506	0.01%
2024/07/05	0	0.00	0.1	68.60	67.70	-0.1	6,388	0.00%
2024/07/04	0.1	70.50	2.6	70.62	68.50	-2.5	6,444	-0.04%
2024/07/03	0.6	71.09	0	0.00	70.10	0.6	6,398	0.01%
2024/07/02	3.1	70.98	1.7	70.45	70.30	1.3	6,292	0.02%
2024/07/01	1.9	69.00	3.7	70.21	67.80	-1.7	6,168	-0.03%
2024/06/28	3.8	71.81	1.6	71.52	72.20	2.2	6,103	0.04%
2024/06/27	2.7	74.21	35.3	77.43	72.90	-32.6	6,024	-0.54%
2024/06/26	38.4	82.02	5.7	85.36	80.90	32.7	5,774	0.57%
2024/06/25	42.9	87.49	45.3	87.51	86.80	-2.4	5,603	-0.04%
2024/06/24	23.3	93.55	119	91.30	87.90	-95.7	5,449	-1.76%	大賣/
2024/06/21	24	97.21	5.4	92.46	97.60	18.6	5,131	0.36%
2024/06/20	2.4	91.33	10.9	93.69	88.80	-8.5	4,783	-0.18%
2024/06/19	48.9	94.16	10.6	92.51	94.10	38.3	4,669	0.82%
2024/06/18	31.8	93.57	8	92.95	92.40	23.9	4,505	0.53%
2024/06/17	117.8	93.39	121	93.40	93.00	-3.2	4,350	-0.07%	大買/大賣/
2024/06/14	22.6	82.01	6.7	84.51	85.00	16	4,040	0.39%
2024/06/13	16.6	77.48	3.4	77.33	77.30	13.3	3,813	0.35%
2024/06/12	5.5	75.03	4.4	74.93	77.10	1.1	3,807	0.03%
2024/06/11	0.7	76.58	5.2	76.56	76.80	-4.4	3,733	-0.12%
2024/06/07	1.2	76.32	11.5	77.05	75.80	-10.3	3,733	-0.28%
2024/06/06	8.5	76.26	9.5	75.37	76.60	-1	3,741	-0.03%
2024/06/05	10.5	74.06	4.2	73.51	74.60	6.3	3,705	0.17%
2024/06/04	3.2	71.27	0.3	71.11	71.20	3	3,708	0.08%
2024/06/03	0.2	67.94	0	68.20	68.20	0.1	3,725	0.00%
2024/05/31	0	0.00	1.3	67.31	67.00	-1.3	3,779	-0.03%
2024/05/30	2.4	69.37	3.1	68.93	67.90	-0.7	3,912	-0.02%
2024/05/29	1.7	67.54	0	0.00	68.80	1.7	4,090	0.04%
2024/05/28	0.4	65.50	0.5	65.49	65.10	-0.1	4,859	0.00%
2024/05/27	0.5	66.29	0	0.00	65.00	0.5	5,041	0.01%
2024/05/23	0	0.00	0	66.60	66.00	0	5,404	0.00%
2024/05/22	0	67.50	0.3	67.60	67.30	-0.3	5,511	-0.01%
2024/05/21	0	67.00	0.1	67.38	67.50	-0.1	5,712	0.00%
2024/05/20	0.4	68.00	2.3	67.14	67.00	-1.9	5,849	-0.03%
2024/05/17	0.3	66.50	0	0.00	66.40	0.3	5,883	0.01%
2024/05/16	0	0.00	0	66.40	66.00	0	5,963	0.00%
2024/05/15	0	66.50	0	67.00	66.40	0	5,992	0.00%
2024/05/14	0	0.00	0.7	66.30	66.10	-0.7	6,048	-0.01%
2024/05/13	0.8	66.10	0.3	67.57	66.80	0.5	6,146	0.01%
2024/05/10	0.2	70.21	0.6	70.04	68.80	-0.4	6,266	-0.01%
2024/05/09	0.6	71.07	2.3	71.55	70.70	-1.6	6,531	-0.02%
2024/05/08	2.3	69.49	0.6	69.90	71.50	1.7	6,567	0.03%
2024/05/07	0.1	66.56	0.2	66.34	67.40	-0.1	6,579	0.00%
2024/05/06	0.7	66.20	0.9	66.18	66.60	-0.1	6,820	0.00%
2024/05/03	0.9	66.68	1	67.00	66.50	-0.1	6,829	0.00%
2024/05/02	0	67.20	0	0.00	66.10	0	6,886	0.00%
2024/04/30	0	0.00	0	67.10	67.50	0	6,967	0.00%
2024/04/29	0	67.00	0	0.00	67.00	0	7,005	0.00%
2024/04/26	0	0.00	0.9	67.67	65.90	-0.9	7,125	-0.01%
2024/04/25	0	68.60	0	0.00	68.20	0	7,151	0.00%
2024/04/24	0.9	68.53	0.5	67.12	68.70	0.3	7,243	0.00%
2024/04/23	0.5	68.85	1.2	69.03	65.00	-0.7	7,329	-0.01%
2024/04/22	1.2	70.03	1.5	69.78	68.00	-0.3	7,401	0.00%
2024/04/19	0.5	69.40	0	0.00	68.70	0.5	7,610	0.01%
2024/04/18	0	0.00	0.8	71.47	70.30	-0.8	7,565	-0.01%
2024/04/17	0.8	71.57	1.2	71.82	71.80	-0.5	7,542	-0.01%
2024/04/16	0.1	70.35	0.2	70.73	69.30	-0.1	7,474	0.00%
2024/04/15	0.3	70.16	0.2	69.97	70.90	0.1	7,432	0.00%
2024/04/12	1.2	67.51	0.7	67.27	68.10	0.5	7,439	0.01%
2024/04/11	0.7	68.77	1.5	68.95	67.20	-0.9	7,483	-0.01%
2024/04/10	2.5	68.13	1.8	69.24	67.50	0.7	7,416	0.01%
2024/04/09	5.8	74.60	4.6	75.11	73.50	1.2	7,253	0.02%
2024/04/08	2	76.23	5.5	76.28	76.00	-3.4	7,216	-0.05%
2024/04/03	3.1	79.11	3	79.00	77.50	0.1	7,196	0.00%
2024/04/02	0	0.00	4.6	78.89	78.80	-4.6	7,171	-0.06%
2024/04/01	4.3	77.02	7.7	76.47	77.20	-3.3	7,126	-0.05%
2024/03/29	4.3	74.84	0.9	75.78	74.30	3.4	7,091	0.05%
2024/03/28	8.6	75.17	5.1	76.66	75.50	3.5	6,996	0.05%
2024/03/27	2.1	73.06	3.8	74.09	72.80	-1.6	6,953	-0.02%
2024/03/26	2.8	72.95	0	72.90	72.00	2.8	7,066	0.04%
2024/03/25	3	73.54	8.1	74.25	72.50	-5.1	7,564	-0.07%
2024/03/22	8.1	74.19	0.7	74.19	74.30	7.3	7,702	0.10%
2024/03/21	1.7	73.08	1.3	72.45	72.20	0.4	7,745	0.01%
2024/03/20	0.3	73.40	1.4	72.87	71.30	-1.1	7,734	-0.01%
2024/03/19	0.8	72.83	6.5	72.57	73.50	-5.7	7,738	-0.07%
2024/03/18	8.1	74.54	1.9	74.75	73.50	6.2	7,671	0.08%
2024/03/15	0.9	72.13	0.1	71.50	72.00	0.8	7,597	0.01%
2024/03/14	1.1	70.10	2	70.00	70.10	-0.9	7,621	-0.01%
2024/03/13	0	0.00	0.2	73.60	70.10	-0.2	7,614	0.00%
2024/03/12	0.2	73.69	4.4	73.78	73.30	-4.2	7,579	-0.06%
2024/03/11	7.4	73.18	5.6	72.57	73.70	1.8	7,520	0.02%
2024/03/08	5.6	69.66	0	0.00	70.00	5.6	7,409	0.08%
2024/03/07	0	0.00	0.7	71.50	70.00	-0.7	7,336	-0.01%
2024/03/06	1.7	71.62	2.4	71.48	72.00	-0.8	7,252	-0.01%
2024/03/05	0.4	70.99	1.2	71.00	72.10	-0.8	7,192	-0.01%
2024/03/04	4.2	71.51	5.5	72.25	71.50	-1.3	7,034	-0.02%
2024/03/01	15.5	77.06	40.4	77.83	73.80	-24.9	6,829	-0.36%
2024/02/29	32.4	75.86	2.3	73.88	76.40	30.2	6,008	0.50%
2024/02/27	3.2	70.84	3.3	71.43	69.50	-0.1	5,823	0.00%
2024/02/26	2.3	69.67	4.8	69.72	69.20	-2.5	5,608	-0.04%
2024/02/23	2.8	67.09	3.5	66.15	67.10	-0.7	5,425	-0.01%
2024/02/22	1.5	67.87	1.7	66.88	67.00	-0.1	5,301	0.00%
2024/02/21	0.7	62.91	1.2	61.91	63.60	-0.6	5,098	-0.01%
2024/02/20	3.2	59.19	2.1	60.46	60.10	1.1	4,975	0.02%
2024/02/19	1.1	60.77	0.3	61.92	59.50	0.8	4,926	0.02%
2024/02/16	0.3	62.02	0.4	61.84	62.10	-0.2	4,846	0.00%
2024/02/15	0.4	62.44	1.3	62.69	61.60	-0.9	4,820	-0.02%
2024/02/05	1.3	62.25	2.4	62.88	62.50	-1.1	4,760	-0.02%
2024/02/02	3.4	65.53	7.1	65.80	65.70	-3.7	4,644	-0.08%
2024/02/01	8.1	64.55	3.6	64.13	66.10	4.6	4,505	0.10%
2024/01/31	1.6	60.86	2.3	60.52	61.30	-0.7	4,238	-0.02%
2024/01/30	2.3	60.49	6.4	60.48	60.40	-4.1	4,267	-0.10%
2024/01/29	7.4	61.47	0.1	60.45	61.50	7.3	4,180	0.17%
2024/01/26	0.1	56.24	0.1	56.54	57.10	-0.1	3,946	0.00%
2024/01/25	0.2	56.63	2.3	56.89	56.50	-2.2	3,933	-0.06%
2024/01/24	2.3	57.48	4.5	56.91	57.40	-2.1	3,880	-0.05%
2024/01/23	2.5	55.14	5.3	55.37	55.60	-2.9	3,775	-0.08%
2024/01/22	4.3	54.93	2.1	55.84	55.00	2.3	3,756	0.06%
2024/01/19	0.1	53.25	1.2	53.38	52.30	-1.1	3,669	-0.03%
2024/01/18	1.2	53.50	0.2	53.51	53.60	1	3,614	0.03%
2024/01/17	1.2	53.20	7	55.16	52.60	-5.8	3,510	-0.16%
2024/01/16	18	58.17	22.3	58.81	57.80	-4.2	3,373	-0.13%
2024/01/15	176.3	59.47	402.2	58.26	57.20	-226	3,233	-6.99%	大買/大賣/鉅額交易
2024/01/12	1.2	53.53	51.2	53.61	54.10	-49.9	2,992	-1.67%
2024/01/11	2.2	53.68	58.1	54.20	53.90	-55.9	2,964	-1.88%
2024/01/10	0.1	53.02	0.4	53.56	52.80	-0.4	2,915	-0.01%
2024/01/09	2.3	51.74	71.1	53.04	53.60	-68.8	2,889	-2.38%
2024/01/08	1.2	52.84	1.3	53.50	53.60	-0.1	2,850	0.00%
2024/01/05	1.3	49.91	0	50.40	52.40	1.3	2,756	0.05%
2024/01/04	334	48.25	0	0.00	48.25	334	2,645	12.62%	大買/鉅額交易
2024/01/03	0	0.00	0	49.50	49.20	0	2,619	0.00%
2024/01/02	0	49.25	0.1	50.70	49.50	0	2,605	0.00%
2023/12/29	1.1	49.51	1.1	49.82	50.50	0	2,581	0.00%
2023/12/28	37.1	48.99	2.1	49.30	49.70	35	2,557	1.37%
2023/12/27	2.1	51.93	0.5	53.57	49.50	1.6	2,495	0.06%
2023/12/26	0.5	54.94	1.9	54.75	53.90	-1.4	2,432	-0.06%
2023/12/25	1.4	53.24	1.3	53.08	54.00	0.1	2,324	0.00%
2023/12/22	4.8	52.75	5.9	52.85	52.70	-1.1	2,260	-0.05%
2023/12/21	20.9	56.11	22	55.68	53.70	-1	2,166	-0.05%
2023/12/20	122	57.61	116	58.62	55.60	6	1,980	0.31%	大買/大賣/
2023/12/19	211	58.36	229	58.33	58.80	-18	1,355	-1.33%	大買/大賣/
2023/12/18	195.9	53.46	219.2	53.49	53.50	-23.2	1,178	-1.97%	大買/大賣/
2023/12/15	3.7	48.62	3.5	49.05	48.70	0.1	1,087	0.01%
2023/12/14	4.1	48.30	60.5	47.83	49.20	-56.4	1,106	-5.10%
2023/12/13	3.5	47.16	9	47.22	47.30	-5.5	1,065	-0.52%
2023/12/12	6.3	46.58	3	46.18	47.10	3.3	1,051	0.31%
2023/12/11	5.7	46.10	3	46.12	45.90	2.8	1,039	0.27%
2023/12/08	1.9	43.72	2.2	44.01	44.55	-0.3	966	-0.03%
2023/12/07	1.4	44.14	1.1	43.46	43.55	0.3	956	0.03%
2023/12/06	1.8	41.24	3.1	41.47	42.70	-1.3	938	-0.13%
2023/12/05	2.5	42.69	5.1	42.61	42.55	-2.5	928	-0.27%
2023/12/04	5.7	43.62	1.1	43.88	43.25	4.6	935	0.49%
2023/12/01	0	0.00	3	41.45	41.65	-3	936	-0.32%
2023/11/30	2.6	41.40	1	41.45	41.50	1.6	979	0.16%
2023/11/29	0.2	40.50	1	40.90	40.40	-0.8	996	-0.08%
2023/11/28	60.8	40.86	0	0.00	40.70	60.8	999	6.08%
2023/11/27	30	40.50	0	41.05	40.75	30	999	3.00%
2023/11/24	2	40.98	2.5	41.07	41.10	-0.5	1,000	-0.05%
2023/11/23	2.9	40.89	1	41.20	41.80	1.9	1,000	0.19%
2023/11/22	1.1	40.58	0	40.50	40.20	1.1	1,011	0.11%
2023/11/21	2	40.13	0.1	40.40	40.10	2	1,020	0.19%
2023/11/20	0	0.00	6.2	41.45	40.10	-6.2	1,027	-0.60%
2023/11/17	52.9	41.59	15	41.81	41.65	37.9	1,033	3.67%
2023/11/16	2.3	39.97	8	40.14	40.50	-5.7	1,027	-0.55%
2023/11/15	0.1	38.90	0.2	38.85	38.80	-0.1	1,034	-0.01%
2023/11/14	10.2	38.09	0	40.50	38.05	10.2	1,046	0.98%
2023/11/13	0	40.70	1	40.85	40.55	-1	1,046	-0.10%
2023/11/10	0.5	40.56	5	40.80	40.70	-4.5	1,045	-0.44%
2023/11/09	0.3	40.36	3	40.62	40.80	-2.7	1,063	-0.25%
2023/11/08	0.4	39.39	6.1	40.13	39.50	-5.6	1,073	-0.53%
2023/11/07	0.4	37.23	85	37.47	38.15	-84.6	1,069	-7.91%
2023/11/06	0.5	38.22	2	38.00	38.60	-1.5	980	-0.16%
2023/11/03	1.2	37.61	0	37.96	38.00	1.2	980	0.12%
2023/11/02	0	36.25	0	35.78	36.25	0	987	0.00%
2023/11/01	0.9	32.00	0	34.45	34.00	0.8	980	0.09%
2023/10/31	0	32.00	0.1	31.61	31.35	-0.1	973	-0.01%
2023/10/30	0.2	32.60	1	31.60	31.20	-0.8	972	-0.08%
2023/10/27	1	30.70	36	31.04	30.70	-35	954	-3.67%
2023/10/26	0	35.30	0	34.95	34.10	0	945	0.00%
2023/10/25	0	35.20	0.2	36.03	35.45	-0.2	942	-0.02%
2023/10/24	0.1	36.40	0	36.45	36.50	0.1	933	0.01%
2023/10/23	0.2	36.35	0	36.10	36.15	0.2	936	0.02%
2023/10/20	0	36.55	0.2	37.00	36.10	-0.2	922	-0.02%
2023/10/19	0.1	40.00	1	40.40	40.10	-0.9	906	-0.10%
2023/10/18	0.1	40.05	0	0.00	40.00	0.1	910	0.01%
2023/10/17	0	0.00	0	41.80	40.20	0	922	0.00%
2023/10/16	0	0.00	1.1	41.12	40.55	-1.1	937	-0.12%
2023/10/13	0.6	42.51	0	42.65	42.35	0.6	958	0.06%
2023/10/12	0.3	40.97	2	42.75	41.80	-1.7	986	-0.17%
2023/10/11	0	40.85	0.3	40.73	40.10	-0.3	1,025	-0.03%
2023/10/06	0.1	40.22	0	40.70	40.85	0.1	1,036	0.01%
2023/10/05	0.1	40.52	0	40.90	40.60	0.1	1,049	0.01%
2023/10/04	0	0.00	1.1	40.43	40.45	-1.1	1,061	-0.10%
2023/10/03	0.5	40.96	1.2	40.53	41.40	-0.6	1,081	-0.06%
2023/10/02	3	42.44	5	42.84	41.20	-2.1	1,110	-0.19%
2023/09/28	4.1	40.71	10	42.70	42.70	-5.9	1,117	-0.53%
2023/09/27	0	0.00	0.3	39.56	38.85	-0.3	1,133	-0.03%
2023/09/26	0	0.00	1	40.80	39.50	-1	1,165	-0.09%
2023/09/25	0	39.55	0.1	38.95	39.90	-0.1	1,205	-0.01%
2023/09/22	1	40.00	1.1	40.24	39.40	-0.1	1,249	-0.01%
2023/09/21	3.5	40.32	2.3	40.09	41.10	1.3	1,302	0.10%
2023/09/20	19.3	38.96	5	40.48	38.50	14.2	1,344	1.06%
2023/09/19	7	40.39	42.4	40.45	41.10	-35.3	1,329	-2.66%
2023/09/18	2.4	37.25	1.1	35.19	37.40	1.3	1,310	0.10%
2023/09/15	1.1	34.28	1.2	34.95	34.70	-0.1	1,326	-0.01%
2023/09/14	0.2	33.91	1	32.60	34.20	-0.8	1,394	-0.06%
2023/09/13	0	33.65	4	33.80	33.35	-4	1,493	-0.27%
2023/09/12	5	33.81	0	32.94	34.30	5	1,565	0.32%
2023/09/11	0	0.00	0.3	33.57	33.35	-0.3	1,583	-0.02%
2023/09/08	0	0.00	0	34.80	34.10	0	1,595	0.00%
2023/09/07	1.3	34.74	0.1	34.80	34.40	1.2	1,607	0.08%
2023/09/06	13.1	34.73	0.2	34.88	34.00	12.9	1,629	0.79%
2023/09/05	21.2	36.54	0	35.41	36.60	21.2	1,651	1.28%
2023/09/04	14	39.41	4.1	39.70	37.80	9.9	1,682	0.59%
2023/09/01	5	42.05	0.5	42.74	42.00	4.5	1,664	0.27%
2023/08/31	0.3	42.65	3.2	42.99	43.10	-3	1,688	-0.17%
2023/08/30	1.3	42.97	1	43.10	42.70	0.3	1,719	0.02%
2023/08/29	6.3	41.80	0	0.00	43.35	6.3	1,740	0.36%
2023/08/28	2	44.65	6.2	45.13	42.65	-4.2	1,745	-0.24%
2023/08/25	0.2	43.30	26.7	43.39	43.40	-26.5	1,743	-1.52%
2023/08/24	0.7	41.61	0	41.85	41.75	0.7	1,782	0.04%
2023/08/23	0	0.00	54.3	40.76	40.55	-54.3	1,962	-2.77%
2023/08/22	0.3	40.60	0.2	40.86	40.95	0.1	1,973	0.00%
2023/08/21	0	40.60	0	40.90	40.95	0	1,965	0.00%
2023/08/18	0	41.31	0.3	41.86	41.15	-0.3	1,969	-0.02%
2023/08/17	0.1	41.87	0	42.63	42.25	0.1	1,962	0.00%
2023/08/16	0.2	43.25	1.2	43.38	43.00	-1	1,980	-0.05%
2023/08/15	0.7	44.32	0.1	44.05	44.15	0.6	2,002	0.03%
2023/08/14	0.7	44.37	0	43.98	43.90	0.7	1,998	0.04%
2023/08/11	0.1	45.57	3	46.05	45.65	-2.9	2,005	-0.14%
2023/08/10	0	0.00	0.6	44.68	43.75	-0.6	2,057	-0.03%
2023/08/09	0	0.00	0	46.20	45.75	0	2,081	0.00%
2023/08/08	0	45.90	7	47.35	46.15	-7	2,137	-0.33%
2023/08/07	1.4	45.79	8.7	46.52	46.70	-7.3	2,219	-0.33%
2023/08/04	0.9	44.16	9	45.00	45.60	-8.1	2,299	-0.35%
2023/08/02	1	43.05	2.2	43.19	43.10	-1.1	2,368	-0.05%
2023/08/01	2.2	43.11	0.1	42.70	43.45	2.1	2,595	0.08%
2023/07/31	0	42.40	0	42.85	43.50	0	2,655	0.00%
2023/07/28	0	40.00	1	40.10	40.10	-1	2,812	-0.04%
2023/07/27	0.5	40.47	0	40.45	40.30	0.5	2,854	0.02%
2023/07/26	0.2	40.24	0	40.30	40.05	0.2	2,934	0.01%
2023/07/24	0	0.00	0.1	40.72	40.30	-0.1	3,026	0.00%
2023/07/21	0	0.00	0.4	41.37	41.05	-0.4	3,091	-0.01%
2023/07/20	20.8	41.06	0	0.00	41.40	20.8	3,112	0.67%
2023/07/19	4	41.35	0	42.00	40.80	4	3,126	0.13%
2023/07/18	1	41.48	11.1	41.36	40.10	-10.1	3,118	-0.32%
2023/07/17	4.9	40.71	6.2	41.18	41.90	-1.3	3,116	-0.04%
2023/07/14	7.6	43.04	0.1	43.95	43.70	7.5	3,107	0.24%
2023/07/13	15.9	46.94	0.2	47.70	46.40	15.7	3,136	0.50%
2023/07/12	0.2	46.51	2.1	46.41	46.50	-1.9	3,173	-0.06%
2023/07/11	0	47.20	3.6	47.42	46.90	-3.6	3,160	-0.11%
2023/07/10	5	47.59	6.8	48.01	47.20	-1.8	3,146	-0.06%
2023/07/07	31.3	49.26	3.9	48.99	48.55	27.4	3,126	0.88%
2023/07/06	17.4	50.65	2.2	50.62	50.20	15.2	3,092	0.49%
2023/07/05	2.8	50.90	6.1	51.21	50.70	-3.2	3,069	-0.11%
2023/07/04	7.5	50.85	2.2	50.94	51.20	5.3	3,040	0.17%
2023/07/03	2.6	50.08	17.2	50.38	50.10	-14.6	3,004	-0.49%
2023/06/30	4.8	49.69	1	49.52	50.20	3.7	2,955	0.13%
2023/06/29	3.7	49.74	18.3	50.00	49.55	-14.7	2,907	-0.50%
2023/06/28	20	48.61	15.3	47.97	49.70	4.7	2,844	0.17%
2023/06/27	0.9	45.97	3	46.00	45.95	-2.1	2,772	-0.08%
2023/06/26	3.3	45.35	4.4	44.77	45.95	-1.2	2,749	-0.04%
2023/06/21	4.6	45.67	3.2	45.66	45.60	1.4	2,722	0.05%
2023/06/20	3.5	45.40	6.5	45.76	45.95	-3	2,685	-0.11%
2023/06/19	8.5	44.57	53.8	44.41	45.30	-45.4	2,609	-1.74%
2023/06/16	4.8	41.35	32.4	41.52	42.20	-27.6	2,490	-1.11%
2023/06/15	5.2	39.64	4.1	39.99	39.55	1.1	2,413	0.05%
2023/06/14	0.5	38.27	0.1	38.08	38.85	0.4	2,378	0.02%
2023/06/13	0	39.17	0	0.00	39.00	0	2,359	0.00%
2023/06/12	56.5	40.18	5.2	39.43	38.60	51.3	2,340	2.19%
2023/06/09	5.6	40.31	6.4	40.28	40.35	-0.8	2,298	-0.04%
2023/06/08	3.4	39.72	1.2	39.68	38.40	2.2	2,250	0.10%
2023/06/07	0.2	37.41	3.1	37.47	37.95	-3	2,174	-0.14%
2023/06/06	11.1	36.35	11.4	36.85	36.95	-0.3	2,168	-0.01%
2023/06/05	1.4	37.93	2	38.05	38.30	-0.6	2,140	-0.03%
2023/06/02	1.1	38.03	0	37.65	37.70	1.1	2,107	0.05%
2023/06/01	0.6	37.21	5	37.10	37.10	-4.4	2,085	-0.21%
2023/05/31	0.2	37.05	3	37.02	37.10	-2.8	2,072	-0.14%
2023/05/30	56.1	36.85	23	37.16	36.60	33	2,055	1.61%
2023/05/29	212.2	41.45	206.7	39.99	36.90	5.5	2,005	0.27%	大買/大賣/
2023/05/26	7.7	37.20	0.3	37.20	38.10	7.4	1,815	0.41%
2023/05/25	0	37.57	2.1	37.55	37.60	-2.1	1,792	-0.12%
2023/05/24	6.6	37.43	2.1	37.89	37.60	4.4	1,784	0.25%
2023/05/23	0.3	38.36	0	38.45	38.60	0.3	1,767	0.02%
2023/05/22	0.1	38.55	3.5	38.75	38.90	-3.5	1,752	-0.20%
2023/05/19	14.1	37.72	5.6	38.65	37.65	8.5	1,714	0.50%
2023/05/18	3.7	38.66	0	0.00	38.75	3.7	1,685	0.22%
2023/05/17	0.4	38.56	7.2	38.70	38.35	-6.8	1,665	-0.41%
2023/05/16	8.5	38.17	13.1	39.16	38.30	-4.6	1,632	-0.28%
2023/05/15	20.8	36.62	3.3	37.77	36.60	17.5	1,561	1.12%
2023/05/12	4	37.40	9.6	37.13	37.70	-5.5	1,518	-0.36%
2023/05/11	10.6	36.73	8.5	36.38	37.50	2.1	1,444	0.15%
2023/05/10	11.9	34.65	6.7	34.75	36.00	5.2	1,334	0.39%
2023/05/09	66.3	34.91	6.2	35.44	34.70	60	1,239	4.84%
2023/05/08	31.2	34.21	4.9	34.72	35.00	26.4	1,162	2.27%
2023/05/05	4.2	31.99	25	31.60	33.65	-20.8	937	-2.22%
2023/05/04	32.2	30.95	30	31.09	30.60	2.2	871	0.26%
2023/05/03	0	0.00	19	29.80	29.80	-19	675	-2.81%
2023/05/02	30.8	27.70	20	29.05	27.10	10.8	629	1.71%
2023/04/28	7.8	26.88	5.1	25.98	28.35	2.7	552	0.49%
2023/04/27	43.7	25.25	5.4	25.30	25.80	38.3	506	7.57%
2023/04/26	19.4	24.63	4.2	24.75	25.15	15.1	468	3.23%
2023/04/25	13.3	23.88	5	23.90	23.90	8.3	396	2.09%
2023/04/24	2.7	23.24	1	22.76	23.65	1.7	373	0.45%
2023/04/21	6.5	22.29	3.1	22.93	22.30	3.4	348	0.99%
2023/04/20	34.9	22.66	15.3	22.66	22.95	19.6	343	5.72%
2023/04/19	13.9	23.61	14	24.10	23.85	-0.1	325	-0.03%
2023/04/18	17.4	23.53	8	22.78	24.10	9.4	304	3.09%
2023/04/17	8.6	22.11	0	0.00	22.35	8.6	228	3.74%
2023/04/14	0	0.00	0.1	20.35	20.35	-0.1	177	-0.05%
2023/04/13	0.6	20.15	0	0.00	20.20	0.6	175	0.36%
2023/03/24	0	0.00	0	20.20	20.15	0	175	0.00%
2023/03/20	0	0.00	0	20.20	20.00	0	282	-0.01%
2023/03/17	0	0.00	0	20.35	20.00	0	283	0.00%
2023/03/16	0	0.00	0	20.37	19.85	0	285	0.00%
2023/03/15	0	0.00	0	20.40	20.20	0	327	0.00%
2023/03/14	0	0.00	0	20.27	20.35	0	330	-0.01%
2023/03/13	0	0.00	0.1	20.34	20.25	-0.1	336	-0.04%
2023/03/10	0	20.35	0	20.73	20.40	0	324	0.00%
2023/03/09	0	0.00	0	21.90	20.80	0	327	0.00%
2023/03/08	0.2	21.40	1	21.35	21.30	-0.8	328	-0.24%
2023/02/14	0	0.00	0	21.26	20.80	0	338	-0.01%
2023/02/13	0	0.00	1	20.75	20.80	-1	339	-0.30%
2023/02/10	0	0.00	0	21.34	21.00	0	340	-0.01%
2023/02/09	0	0.00	0	21.45	21.20	0	340	0.00%
2023/02/08	0	0.00	0.1	21.28	21.35	-0.1	341	-0.04%
2023/02/07	0	0.00	1.3	21.34	21.20	-1.3	343	-0.37%
2023/02/06	1	21.40	1	21.45	21.50	0	341	0.01%
2023/02/03	1	22.30	3	22.25	22.25	-2	338	-0.59%
2023/02/02	3	21.79	1	21.80	22.10	2	328	0.60%
2023/02/01	0.5	21.53	0	21.85	21.85	0.5	318	0.15%
2023/01/31	0.8	21.61	0	21.85	21.85	0.8	316	0.26%
2023/01/30	0.1	21.20	2	21.25	21.55	-1.9	312	-0.61%
2023/01/17	2.8	21.12	2	20.90	21.20	0.8	308	0.27%
2023/01/16	2.2	20.88	1	20.95	21.10	1.2	304	0.40%
2023/01/13	1.2	20.62	0	20.78	20.60	1.2	295	0.40%
2022/12/23	0	0.00	0	20.10	20.00	0	369	0.00%
2022/12/21	0	0.00	0	19.95	19.85	0	377	0.00%
2022/12/20	0	19.55	0.1	19.94	19.80	-0.1	379	-0.02%
2022/12/15	0	0.00	0	20.27	20.15	0	386	-0.01%
2022/12/13	0	0.00	0	20.40	20.50	0	388	0.00%
2022/12/12	0.2	19.90	0	20.30	20.00	0.2	291	0.07%
2022/12/08	6	20.49	2	20.15	20.10	4	330	1.21%
2022/12/07	2.4	20.98	0	20.52	20.40	2.3	335	0.70%
2022/12/06	0	0.00	6	19.95	20.00	-6	301	-1.99%
2022/12/02	0	0.00	0	20.20	20.30	0	304	0.00%
2022/12/01	1	20.05	0	0.00	20.15	1	306	0.33%
2022/11/30	0	0.00	0	19.75	19.85	0	339	0.00%
2022/11/29	0	0.00	0	19.60	19.50	0	351	0.00%
2022/11/28	0	0.00	0	19.95	19.50	0	380	0.00%
2022/11/25	0	0.00	0	19.65	19.45	0	469	0.00%
2022/11/24	0	0.00	0	19.73	19.65	0	531	0.00%
2022/11/21	0	0.00	0	19.93	19.60	0	559	0.00%
2022/11/18	0	0.00	0	19.68	19.50	0	561	0.00%
2022/11/17	0	0.00	0	19.50	19.90	0	556	0.00%
2022/11/16	0	0.00	0	19.50	19.10	0	550	0.00%
2022/11/14	0	0.00	0	19.50	19.55	0	567	0.00%
2022/11/09	0	0.00	0	19.80	19.40	0	622	0.00%
2022/11/04	0	0.00	0	19.68	18.80	0	623	0.00%
2022/11/02	0	0.00	0	19.35	19.15	0	622	0.00%
2022/11/01	0	0.00	0	19.40	19.30	0	623	0.00%
2022/10/31	0	0.00	0	19.20	19.15	0	624	0.00%
2022/10/28	0	0.00	0.1	19.33	19.10	-0.1	631	-0.02%
2022/10/25	0	0.00	0	19.40	19.25	0	638	0.00%
2022/10/21	0	0.00	0.1	20.19	19.65	-0.1	646	-0.01%
2022/10/20	1	19.60	0	19.65	19.45	1	648	0.15%
2022/10/19	4.4	19.81	0	19.88	19.80	4.4	651	0.67%
2022/10/18	0	19.00	0	0.00	19.00	0	652	0.00%
2022/10/17	0	0.00	0.5	18.75	19.00	-0.5	684	-0.07%
2022/10/14	0	19.90	0	19.81	19.45	0	681	0.00%
2022/10/13	0	19.20	0	19.92	19.35	0	719	0.00%
2022/10/12	0.1	20.20	1	20.30	20.35	-0.9	751	-0.13%
2022/10/11	1.1	21.25	0	21.20	21.00	1.1	757	0.14%
2022/10/06	0.6	21.55	0	0.00	21.80	0.6	765	0.08%
2022/10/05	0	0.00	1	21.50	21.10	-1	765	-0.13%
2022/10/04	0.5	21.30	0	0.00	21.10	0.5	771	0.06%
2022/10/03	0.4	20.36	0.1	20.45	20.70	0.4	814	0.04%
2022/09/29	0	0.00	0	19.45	19.25	0	846	0.00%
2022/09/28	0	0.00	2.1	19.02	19.00	-2.1	845	-0.25%
2022/09/27	1.7	19.65	0	19.63	19.90	1.7	841	0.20%
2022/09/26	0.1	19.50	0.1	19.40	19.10	0	844	0.00%
2022/09/22	0.5	20.80	0.1	20.90	20.85	0.4	837	0.05%
2022/09/20	0.2	21.18	0	0.00	21.35	0.2	834	0.02%
2022/09/19	0	0.00	0	21.05	20.75	0	840	0.00%
2022/09/16	0.1	21.15	0.1	21.35	21.45	0	836	0.00%
2022/09/15	0	21.50	3.3	22.78	21.05	-3.2	830	-0.39%
2022/09/14	2.6	23.20	1	23.05	23.30	1.6	800	0.20%
2022/09/13	1.1	23.50	0	23.35	23.40	1.1	793	0.14%
2022/09/12	0.1	23.30	0	23.25	23.15	0.1	787	0.01%
2022/09/08	0.2	23.40	1	23.25	23.50	-0.8	782	-0.10%
2022/09/07	1.2	23.80	2	23.90	23.60	-0.8	781	-0.10%
2022/09/06	1.4	23.48	4	23.89	23.60	-2.6	775	-0.34%
2022/09/05	4.7	24.12	9	24.00	24.55	-4.3	740	-0.59%
2022/09/02	8.8	23.99	2	23.35	24.35	6.8	732	0.93%
2022/09/01	4.2	23.71	27	24.07	23.30	-22.8	704	-3.23%
2022/08/31	14	22.74	9.1	21.62	23.55	4.9	614	0.79%
2022/08/30	8.1	22.18	2	22.25	21.45	6.1	553	1.11%
2022/08/29	2.6	21.20	0	0.00	21.45	2.6	545	0.47%
2022/08/26	0	21.10	0	0.00	21.15	0	532	0.01%
2022/08/25	0.3	21.10	0	0.00	21.10	0.3	529	0.05%
2022/08/24	0	21.05	0	0.00	21.10	0	528	0.01%
2022/08/23	0	0.00	3	21.00	21.00	-3	527	-0.57%
2022/08/22	2.4	20.99	5	20.97	21.00	-2.6	525	-0.50%
2022/08/19	5.6	21.15	4	21.12	21.00	1.6	520	0.30%
2022/08/18	3.7	21.18	3	20.75	21.00	0.7	515	0.14%
2022/08/17	3.1	20.51	11	20.79	20.65	-7.9	502	-1.57%
2022/08/16	14.9	20.22	33	20.22	20.45	-18.1	492	-3.67%
2022/08/15	0	0.00	0	19.45	19.45	0	480	0.00%
2022/08/11	0.1	19.35	0	19.39	19.15	0.1	493	0.02%
2022/08/09	2	19.20	0	0.00	19.50	2	502	0.40%
2022/08/08	0	0.00	0	19.40	19.25	0	502	0.00%
2022/08/05	4	19.15	0	0.00	19.30	4	502	0.80%
2022/08/04	0	0.00	0	19.35	19.00	0	505	0.00%
2022/07/29	0	19.75	0	0.00	19.80	0	496	0.00%
2022/07/28	4	19.88	1	20.05	19.65	3	493	0.61%
2022/07/27	0.6	20.10	0	0.00	20.20	0.6	489	0.12%
2022/07/26	0	0.00	7.5	20.01	20.10	-7.5	484	-1.55%
2022/07/25	2.7	19.64	12	19.94	20.00	-9.3	480	-1.93%
2022/07/22	2.5	19.89	1.2	19.30	19.80	1.3	473	0.28%
2022/07/21	1.2	20.10	10.1	20.48	19.05	-8.9	440	-2.03%
2022/07/20	10.4	20.51	14	20.35	20.45	-3.6	403	-0.90%
2022/07/19	14	19.57	0	0.00	19.90	14	368	3.80%
2022/07/18	0.1	19.17	0.1	19.50	19.05	0.1	335	0.03%
2022/07/15	0.1	19.00	2	19.08	19.10	-1.9	323	-0.58%
2022/07/14	1	18.87	0	19.00	19.05	1	309	0.34%
2022/07/12	0.4	18.75	5	18.91	18.80	-4.6	301	-1.51%
2022/07/11	4.8	19.08	0	18.95	19.15	4.8	293	1.62%
2022/07/08	0	0.00	4	18.90	18.90	-4	246	-1.63%
2022/07/07	4.6	18.65	1	17.85	18.85	3.6	233	1.54%
2022/07/06	0.5	17.65	0	18.05	17.85	0.5	209	0.24%
2022/07/05	0	0.00	0	18.15	17.95	0	209	0.00%
2022/07/04	0.1	17.75	0	0.00	18.00	0.1	209	0.06%
2022/07/01	0.5	17.15	0	17.83	17.55	0.5	220	0.23%
2022/06/30	0	0.00	1	17.60	17.55	-1	220	-0.45%
2022/06/29	0.7	17.95	1	18.00	18.15	-0.3	220	-0.15%
2022/06/28	0	0.00	0	18.50	18.30	0	220	0.00%
2022/06/27	1.4	18.68	0.7	19.01	18.50	0.8	220	0.34%
2022/06/24	0.6	17.40	0	0.00	17.55	0.6	212	0.27%
2022/06/23	0	17.15	1	17.35	17.40	-1	213	-0.45%
2022/06/22	0.3	17.25	0	0.00	17.35	0.3	214	0.12%
2022/06/21	0	17.35	0	0.00	17.50	0	211	0.00%
2022/06/20	0.2	17.40	0	0.00	17.25	0.2	212	0.09%
2022/06/17	0.1	17.69	0.1	18.20	17.95	0.1	212	0.04%
2022/06/16	0.1	18.20	0	0.00	18.20	0.1	220	0.03%
2022/06/14	0	0.00	1.1	18.26	18.30	-1.1	249	-0.44%
2022/06/13	1.5	18.40	0	18.56	18.40	1.5	254	0.59%
2022/06/07	0	0.00	0.5	18.55	18.45	-0.5	244	-0.20%
2022/06/06	0	0.00	0	18.45	18.45	0	243	0.00%
2022/05/31	0	0.00	0.2	18.70	18.55	-0.2	244	-0.09%
2022/05/30	0.7	18.50	0	0.00	18.65	0.7	242	0.30%
2022/05/27	0	0.00	1	18.55	18.55	-1	240	-0.42%
2022/05/26	0.2	18.45	0	0.00	18.50	0.2	238	0.08%
2022/05/25	0.2	18.40	0	0.00	18.55	0.2	235	0.08%
2022/05/24	0	0.00	1	18.45	18.40	-1	233	-0.43%
2022/05/23	1	18.80	4	18.90	18.45	-3	228	-1.32%
2022/05/20	4.4	18.54	0	0.00	18.80	4.4	216	2.01%
2022/05/19	0.1	18.15	1	18.20	18.25	-0.9	208	-0.43%
2022/05/18	0.2	17.80	0	18.25	18.45	0.2	204	0.11%
2022/05/16	0	0.00	0	17.65	17.65	0	195	0.00%
2022/05/13	0.3	17.40	0	17.75	17.65	0.3	194	0.17%
2022/05/12	0.1	17.60	1	17.60	17.60	-0.9	193	-0.44%
2022/05/11	0.9	17.25	0	0.00	17.50	0.9	188	0.47%
2022/05/10	0	0.00	0	17.40	17.25	0	186	0.00%
2022/05/09	0	17.25	0	0.00	17.30	0	188	0.00%
2022/05/06	0	17.20	0	17.45	17.40	0	187	0.00%
2022/05/05	0.1	17.40	0	0.00	17.55	0.1	186	0.05%
2022/05/04	0	17.65	0.1	17.55	17.40	0	188	-0.02%
2022/05/03	0	0.00	0	17.80	17.40	0	184	0.00%
2022/04/29	0	0.00	0	17.83	17.75	0	186	0.00%
2022/04/28	0	0.00	0.2	17.88	17.75	-0.2	189	-0.11%
2022/04/27	0.1	17.75	0	17.95	17.90	0.1	190	0.04%
2022/04/26	0	0.00	0	17.98	17.85	0	191	0.00%
2022/04/22	0.5	18.35	0	0.00	18.40	0.5	190	0.27%
2022/04/21	0	0.00	2.1	18.55	18.45	-2.1	194	-1.08%
2022/04/20	2.1	18.50	0	0.00	18.60	2.1	199	1.05%
2022/04/18	0	0.00	0	18.73	18.50	0	226	-0.01%
2022/04/13	0	0.00	0.2	18.80	18.80	-0.2	266	-0.07%
2022/04/12	0	0.00	0.1	18.98	18.80	-0.1	266	-0.04%
2022/04/08	0	0.00	5	18.95	19.00	-5	277	-1.80%
2022/04/07	5.3	19.13	0.4	19.00	18.90	4.9	285	1.72%
2022/04/06	0	0.00	0.2	18.76	18.75	-0.2	293	-0.05%
2022/04/01	0	0.00	1.3	18.77	18.85	-1.3	346	-0.38%
2022/03/31	0.8	18.80	0.1	18.86	18.90	0.7	367	0.19%
2022/03/30	0.4	18.75	0	0.00	18.90	0.4	372	0.10%
2022/03/29	0	18.80	0	18.95	18.95	0	379	0.00%
2022/03/25	0	18.85	0	0.00	18.90	0	402	0.01%
2022/03/24	0	0.00	1	18.85	19.00	-1	410	-0.24%
2022/03/23	1.6	18.80	1	18.85	18.90	0.6	413	0.15%
2022/03/22	0.3	18.81	2	18.95	18.90	-1.7	417	-0.40%
2022/03/21	3	19.00	2	19.10	18.90	1	422	0.23%
2022/03/18	2	18.59	3	18.50	18.80	-1	412	-0.24%
2022/03/17	2.7	19.09	1.2	19.30	18.50	1.5	410	0.37%
2022/03/16	1.1	16.36	0	0.00	17.90	1.1	388	0.27%
2022/03/15	0	16.15	0.2	16.25	16.30	-0.2	385	-0.05%
2022/03/14	0.5	16.35	1	16.40	16.45	-0.5	395	-0.14%
2022/03/11	1	16.50	1	16.55	16.35	0	401	0.00%
2022/03/10	1	16.40	5	16.41	16.40	-4	406	-0.98%
2022/03/09	4.2	16.15	1	15.90	16.40	3.2	410	0.78%
2022/03/08	1.9	16.00	1	16.15	15.80	0.9	415	0.22%
2022/03/07	0.8	16.50	0	0.00	16.50	0.8	423	0.18%
2022/03/03	0.1	16.90	0	0.00	17.05	0.1	453	0.02%
2022/02/25	0.2	16.77	0.2	16.81	16.85	0.1	472	0.01%
2022/02/24	0	0.00	13	17.25	17.05	-13	478	-2.72%
2022/02/21	0	0.00	0	17.80	17.70	0	505	0.00%
2022/02/18	0	0.00	0	17.80	17.80	0	510	0.00%
2022/02/16	0	0.00	0.2	18.18	18.05	-0.2	517	-0.03%
2022/02/15	0	0.00	0	18.10	18.10	0	533	0.00%
2022/02/09	0	0.00	0.2	18.20	18.20	-0.2	596	-0.03%
2022/02/08	0	18.15	0	0.00	18.30	0	604	0.00%
2022/02/07	0	18.05	0	18.55	18.30	0	625	0.00%
2022/01/26	0.1	18.20	0.1	18.35	18.40	0	629	-0.01%
2022/01/25	0	0.00	0.1	18.55	18.40	-0.1	635	-0.02%
2022/01/24	0.8	18.40	1.3	18.43	18.40	-0.6	657	-0.08%
2022/01/17	0	19.05	0	0.00	19.00	0	771	0.00%
2022/01/14	0.3	19.13	0.2	19.10	18.90	0.1	798	0.01%
2022/01/13	0.6	19.38	0	0.00	19.35	0.6	802	0.08%
2022/01/12	0.9	19.30	0	0.00	19.50	0.9	817	0.11%
2022/01/11	0.8	19.20	5	19.15	19.30	-4.2	839	-0.50%
2022/01/10	7.3	19.01	0.5	18.95	19.25	6.7	852	0.79%
2022/01/07	0	18.65	0	18.60	18.90	0	848	0.00%
2022/01/06	3.7	18.47	0	0.00	18.95	3.7	858	0.43%
2022/01/03	0.7	18.10	0.1	18.00	18.45	0.6	1,032	0.06%
2021/12/30	0	18.25	1.7	18.18	18.30	-1.7	1,087	-0.16%
2021/12/29	1.4	19.07	5.2	19.11	18.65	-3.8	1,185	-0.32%
2021/12/28	9.4	19.70	217.2	18.76	19.50	-207.8	1,319	-15.75%	大賣/鉅額交易
2021/12/27	218.4	18.69	0	0.00	18.70	218.4	1,445	15.11%	大買/鉅額交易
2021/12/15	0	15.25	0.1	15.35	15.15	-0.1	1,541	-0.01%
2021/12/14	0.1	15.11	0	15.30	15.25	0.1	1,670	0.01%
2021/12/13	0	15.20	0	0.00	15.15	0	1,676	0.00%
2021/12/08	0	16.25	0	0.00	16.25	0	1,685	0.00%
2021/12/07	0	0.00	0.1	16.49	16.45	-0.1	1,691	0.00%
2021/12/06	0	16.15	0	0.00	16.55	0	1,705	0.00%
2021/12/03	10	16.18	0	16.50	16.20	10	1,731	0.58%
2021/12/02	5	16.13	0	0.00	16.00	5	1,754	0.28%
2021/12/01	0	16.01	0.1	16.00	16.10	-0.1	1,828	-0.01%
2021/11/30	0	16.04	0	16.35	16.00	0	1,870	0.00%
2021/11/29	0.4	16.10	0	16.30	16.10	0.4	2,001	0.02%
2021/11/26	0	16.55	0	16.65	16.50	0	2,080	0.00%
2021/11/24	0	16.80	0	0.00	16.85	0	2,199	0.00%
2021/11/23	0	17.00	0	0.00	16.95	0	2,250	0.00%
2021/11/22	0	17.12	0.8	17.10	17.05	-0.8	2,348	-0.03%
2021/11/19	0.1	17.24	2	17.60	17.45	-1.9	2,435	-0.08%
2021/11/18	2	17.25	0	0.00	17.15	2	2,439	0.08%
2021/11/17	0	16.75	0	0.00	17.05	0	2,433	0.00%
2021/11/16	0	16.70	0	16.75	16.75	0	2,434	0.00%
2021/11/15	0	16.60	0	0.00	16.70	0	2,441	0.00%
2021/11/12	0.1	16.70	0	0.00	16.65	0.1	2,447	0.01%
2021/11/11	0	16.75	0	0.00	16.70	0	2,450	0.00%
2021/11/10	0	0.00	0	17.45	17.25	0	2,443	0.00%
2021/11/08	0	0.00	0	17.75	17.60	0	2,436	0.00%
2021/11/05	0.1	17.50	0	17.83	17.55	0.1	2,436	0.01%
2021/11/04	0	17.53	0	0.00	17.70	0	2,442	0.00%
2021/10/27	0	18.20	0	0.00	18.10	0	2,410	0.00%
2021/10/26	0	0.00	0.1	18.50	18.00	-0.1	2,415	0.00%
2021/10/22	0	18.67	0	0.00	18.65	0	2,410	0.00%
2021/10/21	0	18.60	0	0.00	18.55	0	2,413	0.00%
2021/10/20	0	18.67	0	0.00	18.95	0	2,401	0.00%
2021/10/19	0	18.83	1.4	18.90	19.00	-1.4	2,384	-0.06%
2021/10/18	0.9	18.89	11	19.10	19.10	-10.2	2,379	-0.43%
2021/10/15	0.5	18.50	0	0.00	18.65	0.5	2,363	0.02%
2021/10/13	1	18.25	0	0.00	18.25	1	2,404	0.04%
2021/10/12	11	17.83	0	0.00	17.90	11	2,401	0.46%
2021/10/05	0	0.00	1	16.20	16.65	-1	2,357	-0.04%
2021/10/04	0	0.00	1	16.30	16.15	-1	2,363	-0.04%
2021/10/01	37	16.90	0	0.00	16.35	37	2,377	1.56%
2021/09/30	0	0.00	12	16.11	17.25	-12	2,426	-0.49%
2021/09/29	1	16.05	0	0.00	15.70	1	2,415	0.04%
2021/09/28	10	15.80	0	0.00	15.70	10	2,388	0.42%
2021/09/24	0	0.00	1	18.55	18.45	-1	2,248	-0.04%
2021/09/23	2	20.20	0	0.00	20.45	2	2,109	0.09%
2021/09/17	0	0.00	2	19.05	19.10	-2	1,829	-0.11%
2021/09/16	2	17.50	0	0.00	17.45	2	1,701	0.12%
2021/09/02	0	0.00	1	17.70	17.95	-1	1,518	-0.07%
2021/09/01	0	0.00	2	17.00	17.40	-2	1,389	-0.14%
2021/08/31	0	0.00	11	17.08	17.15	-11	1,313	-0.84%
2021/08/30	11	17.19	30	17.00	16.85	-19	1,267	-1.50%
2021/08/27	0	0.00	1	15.80	16.15	-1	1,197	-0.08%
2021/08/26	2	15.95	1	15.25	16.15	1	1,152	0.09%
2021/08/25	0	0.00	45	14.86	15.50	-45	1,065	-4.22%
2021/08/24	0	0.00	21	14.09	14.10	-21	980	-2.14%
2021/08/23	1	13.40	0	0.00	13.35	1	970	0.10%
2021/08/19	0	0.00	1	13.80	13.10	-1	986	-0.10%
2021/08/05	0	0.00	1	14.10	14.05	-1	1,145	-0.09%
2021/08/04	1	14.35	0	0.00	14.20	1	1,185	0.08%
2021/07/30	0	0.00	1	14.00	14.10	-1	1,245	-0.08%
2021/07/29	1	13.85	0	0.00	13.75	1	1,246	0.08%
2021/07/22	2	14.35	0	0.00	14.30	2	1,437	0.14%
2021/07/20	2	14.38	0	0.00	14.25	2	1,561	0.13%
2021/07/12	10	13.70	1	13.70	13.70	9	1,882	0.48%
2021/07/09	0	0.00	1	13.65	13.60	-1	1,932	-0.05%
2021/07/07	24	14.52	1	14.65	14.65	23	2,151	1.07%
2021/07/06	0	0.00	10	14.01	14.15	-10	2,101	-0.48%
2021/07/02	0	0.00	1	11.70	11.75	-1	2,149	-0.05%
2021/06/30	1	12.40	0	0.00	12.20	1	2,307	0.04%
2021/06/21	60	12.93	0	0.00	12.85	60	3,069	1.95%
2021/06/18	0	0.00	7	12.95	12.90	-7	3,097	-0.23%
2021/05/28	9	13.22	0	0.00	13.30	9	4,409	0.20%
2021/05/27	1	13.40	41	13.35	13.20	-40	4,461	-0.90%
2021/05/26	40	14.40	0	0.00	13.50	40	4,490	0.89%
2021/05/06	0	0.00	11.5	13.44	13.35	-11.5	4,572	-0.25%
2021/05/03	2	15.00	0	0.00	14.45	2	4,510	0.04%
2021/04/28	1	14.55	0	0.00	14.85	1	4,451	0.02%
2021/04/27	1	12.65	0	0.00	15.45	1	4,384	0.02%
2021/04/22	2	18.25	0	0.00	17.30	2	4,226	0.05%
2021/04/21	2	19.15	0	0.00	19.20	2	4,094	0.05%
2021/04/15	0	0.00	10	19.40	19.50	-10	4,005	-0.25%
2021/04/13	1	17.80	3	17.80	19.80	-2	3,970	-0.05%
2021/04/12	3	18.20	0	0.00	18.05	3	3,919	0.08%
2021/04/09	0	0.00	6	17.67	17.95	-6	3,896	-0.15%
2021/04/08	0	0.00	2	17.25	17.10	-2	3,868	-0.05%
2021/04/07	1	17.80	0	0.00	17.95	1	3,801	0.03%
2021/04/06	0	0.00	6	18.28	18.55	-6	3,748	-0.16%
2021/04/01	6	19.26	1	19.30	18.80	5	3,754	0.13%
2021/03/31	1	17.25	0	0.00	18.15	1	3,609	0.03%
2021/03/29	7	16.66	0	0.00	16.70	7	3,482	0.20%
2021/03/26	0	0.00	15	15.60	16.50	-15	3,410	-0.44%
2021/03/25	5	15.30	30	15.18	15.25	-25	3,380	-0.74%
2021/03/24	30	14.50	0	0.00	14.50	30	3,338	0.90%
2021/03/22	0	0.00	1	13.20	13.25	-1	3,261	-0.03%
2021/03/19	0	0.00	3	13.07	13.40	-3	3,294	-0.09%
2021/03/17	0	0.00	6	13.23	13.15	-6	3,256	-0.18%
2021/03/16	13	14.65	7	14.71	14.55	6	3,190	0.19%
2021/03/15	0	0.00	1	13.45	13.50	-1	2,944	-0.03%
2021/03/12	7	12.03	0	0.00	12.30	7	2,890	0.24%
2021/03/11	0	0.00	1	10.30	11.20	-1	2,737	-0.04%
2021/03/10	1	9.36	22	9.95	10.20	-21	2,737	-0.77%
2021/03/04	4	9.18	15	9.08	9.01	-11	2,556	-0.43%
2021/03/02	5	9.29	0	0.00	9.23	5	2,532	0.20%
2021/02/25	10	9.51	5	9.33	9.48	5	2,461	0.20%
2021/02/24	12	9.20	19	8.94	9.24	-7	2,314	-0.30%
2021/01/28	2	7.92	2	7.97	7.93	0	2,313	0.00%
2021/01/14	5	8.45	0	0.00	8.45	5	2,907	0.17%
2021/01/13	0	0.00	10	8.57	8.50	-10	2,905	-0.34%
2021/01/12	15	8.71	0	0.00	8.40	15	2,891	0.52%
2021/01/11	7	8.84	0	0.00	8.80	7	2,854	0.25%
2021/01/06	2	9.26	7	9.57	9.40	-5	2,778	-0.18%
2020/12/31	4	8.54	0	0.00	8.50	4	2,638	0.15%
2020/12/30	1	8.73	0	0.00	8.71	1	2,628	0.04%
2020/12/29	2	8.80	0	0.00	8.80	2	2,625	0.08%
2020/12/21	10	8.52	0	0.00	8.52	10	2,651	0.38%
2020/12/18	10	8.55	0	0.00	8.50	10	2,667	0.37%
2020/12/14	0	0.00	5	7.95	8.57	-5	2,580	-0.19%
2020/12/11	5	7.75	0	0.00	7.80	5	2,503	0.20%
2020/12/10	0	0.00	10	8.01	8.05	-10	2,473	-0.40%
2020/12/08	13	7.78	0	0.00	7.65	13	2,382	0.55%
2020/12/07	0	0.00	3	8.18	8.22	-3	2,315	-0.13%
2020/11/18	0	0.00	32	7.12	6.88	-32	2,042	-1.57%
2020/11/10	21	6.70	0	0.00	6.64	21	2,002	1.05%
2020/11/05	1	6.99	1	7.14	7.00	0	1,946	0.00%
2020/10/30	1	6.97	1	7.14	6.88	0	1,836	0.00%
2020/10/29	1	7.03	0	0.00	7.13	1	1,775	0.06%
2020/10/27	10	7.44	0	0.00	7.00	10	1,612	0.62%
2020/09/25	0	0.00	20	5.69	5.74	-20	918	-2.18%
2020/09/24	0	0.00	50	6.18	6.31	-50	817	-6.11%
2020/09/23	0	0.00	39	5.34	5.74	-39	655	-5.95%
2020/09/21	0	0.00	15	5.29	5.29	-15	557	-2.69%
2020/08/19	0	0.00	1	4.65	4.57	-1	412	-0.24%
2020/08/18	3	4.73	0	0.00	4.65	3	392	0.76%
2020/06/11	0	0.00	30	4.32	4.33	-30	278	-10.77%
2020/05/27	0	0.00	1	3.68	3.75	-1	227	-0.44%
2020/05/13	0	0.00	10	3.74	3.74	-10	225	-4.43%
2020/04/29	10	3.47	0	0.00	3.47	10	221	4.51%
2020/04/27	1	3.44	0	0.00	3.44	1	224	0.45%
2020/03/19	0	0.00	25	3.10	3.04	-25	271	-9.23%
2020/01/20	2	4.37	0	0.00	4.37	2	306	0.65%
2020/01/08	5	4.44	0	0.00	4.44	5	301	1.66%
2020/01/07	5	4.48	0	0.00	4.48	5	310	1.61%
2020/01/03	5	4.57	0	0.00	4.57	5	306	1.63%
2019/12/30	2	4.47	0	0.00	4.47	2	307	0.65%
2019/12/26	0	0.00	14	4.40	4.40	-14	314	-4.45%
2019/10/29	0	0.00	1	4.35	4.28	-1	246	-0.41%
2019/09/04	0	0.00	2	4.57	4.55	-2	194	-1.03%
2019/08/08	0	0.00	2	4.44	4.43	-2	232	-0.86%
2019/04/25	0	0.00	8	4.81	4.78	-8	1,150	-0.70%
2019/04/23	8	4.76	0	0.00	4.77	8	1,202	0.67%
2019/04/09	1	5.14	0	0.00	5.04	1	1,550	0.06%
2019/04/08	0	0.00	3	5.17	5.16	-3	1,685	-0.18%
2019/04/03	40	4.96	0	0.00	4.96	40	1,887	2.12%
2019/04/02	0	0.00	10	4.98	4.94	-10	2,006	-0.50%
2019/04/01	1	4.90	0	0.00	4.87	1	2,335	0.04%
2019/03/29	3	4.75	0	0.00	5.00	3	2,532	0.12%
2019/03/28	6	4.70	8	4.77	4.65	-2	2,593	-0.08%
2019/03/27	3	4.88	0	0.00	4.87	3	2,904	0.10%
2019/03/25	2	5.04	0	0.00	4.87	2	2,983	0.07%
2019/03/21	0	0.00	2	5.20	5.14	-2	2,975	-0.07%
2019/03/19	10	5.40	0	0.00	5.44	10	2,945	0.34%
2019/03/18	9	5.30	0	0.00	5.31	9	2,941	0.31%
2019/03/15	0	0.00	10	5.38	5.35	-10	2,939	-0.34%
2019/03/05	0	0.00	2	5.66	5.54	-2	2,913	-0.07%
2019/02/26	13	6.03	17	5.85	5.76	-4	2,877	-0.14%
2019/02/25	0	0.00	25	5.69	5.62	-25	2,819	-0.89%
2019/02/22	0	0.00	18	5.70	5.64	-18	2,809	-0.64%
2019/02/18	0	0.00	1	5.17	5.21	-1	2,721	-0.04%
2019/02/14	0	0.00	6	5.21	5.27	-6	2,699	-0.22%
2019/02/12	9	5.15	0	0.00	5.20	9	2,662	0.34%
2019/01/23	0	0.00	5	5.05	5.00	-5	2,562	-0.20%
2019/01/22	0	0.00	2	5.01	4.90	-2	2,518	-0.08%
2019/01/17	3	4.95	0	0.00	4.86	3	2,398	0.13%
2019/01/14	0	0.00	2	4.40	4.43	-2	2,269	-0.09%
2019/01/11	0	0.00	24	4.43	4.43	-24	2,254	-1.06%
2019/01/02	6	5.01	8	5.08	4.92	-2	2,012	-0.10%
2018/12/28	4	4.94	0	0.00	4.87	4	1,934	0.21%
2018/12/27	16	4.86	2	4.81	4.79	14	1,871	0.75%
2018/12/26	0	0.00	11	4.67	4.82	-11	1,723	-0.64%
2018/12/25	10	4.11	2	4.18	4.39	8	1,487	0.54%
2018/12/24	27	4.02	8	4.00	4.10	19	1,361	1.40%
2018/12/22	2	3.90	0	0.00	3.90	2	1,013	0.20%
2018/12/19	2	3.62	3	3.71	3.65	-1	399	-0.25%
2018/11/30	14	5.30	0	0.00	5.32	14	272	5.13%
2018/11/29	6	5.31	0	0.00	5.28	6	276	2.17%
2018/11/07	0	0.00	6	5.32	5.35	-6	297	-2.01%
2018/11/01	6	5.18	0	0.00	5.15	6	325	1.84%
2018/10/11	0	0.00	1	4.94	4.94	-1	598	-0.17%
2018/09/14	0	0.00	1	5.73	5.76	-1	1,341	-0.07%
2018/09/13	1	5.55	0	0.00	5.55	1	1,465	0.07%
2018/09/10	4	5.72	0	0.00	5.50	4	1,568	0.25%
2018/09/07	9	5.81	0	0.00	5.71	9	1,567	0.57%
2018/08/31	3	5.92	0	0.00	6.00	3	1,635	0.18%
2018/08/29	3	5.91	0	0.00	5.92	3	1,712	0.18%
2018/08/28	10	5.90	0	0.00	5.89	10	1,766	0.57%
2018/08/27	0	0.00	1	5.90	5.90	-1	1,804	-0.06%
2018/08/22	1	5.75	0	0.00	5.88	1	1,881	0.05%
2018/08/01	0	0.00	2	6.70	6.69	-2	2,051	-0.10%
2018/07/31	0	0.00	2	6.76	6.70	-2	2,048	-0.10%
2018/07/23	2	6.61	0	0.00	6.47	2	1,870	0.11%
2018/07/20	1	6.71	0	0.00	6.70	1	1,863	0.05%
2018/07/18	0	0.00	2	6.99	6.85	-2	1,885	-0.11%
2018/07/17	2	6.85	0	0.00	6.84	2	1,878	0.11%
2018/07/16	2	7.00	2	7.10	6.92	0	1,885	0.00%
2018/07/13	6	6.81	4	6.97	7.03	2	1,918	0.10%
2018/07/12	0	0.00	4	6.70	6.66	-4	1,858	-0.22%
2018/07/10	0	0.00	2	6.71	6.63	-2	1,915	-0.10%
2018/07/09	2	6.91	0	0.00	6.71	2	1,915	0.10%
2018/07/03	0	0.00	10	6.73	6.70	-10	1,883	-0.53%
2018/06/26	11	7.03	0	0.00	6.96	11	1,635	0.67%
2018/06/25	13	7.46	0	0.00	7.14	13	1,563	0.83%
2018/06/15	0	0.00	1	6.33	6.40	-1	1,228	-0.08%
2018/06/12	0	0.00	1	6.62	6.57	-1	1,208	-0.08%
2018/06/06	0	0.00	1	6.64	6.59	-1	1,077	-0.09%
2018/06/05	1	6.90	19	6.83	6.60	-18	1,092	-1.65%
2018/06/04	0	0.00	6	6.77	6.65	-6	1,076	-0.56%
2018/06/01	0	0.00	13	6.48	6.58	-13	1,037	-1.25%
2018/05/31	0	0.00	5	6.34	6.30	-5	975	-0.51%
2018/05/29	0	0.00	1	6.40	6.21	-1	961	-0.10%
2018/05/28	0	0.00	10	6.05	6.08	-10	870	-1.15%
2018/05/14	1	6.02	0	0.00	6.00	1	815	0.12%
2018/05/10	1	6.24	0	0.00	6.24	1	803	0.12%
2018/05/09	1	6.30	0	0.00	6.20	1	802	0.12%
2018/04/27	5	6.01	0	0.00	6.02	5	730	0.68%
2018/04/26	6	6.04	0	0.00	6.00	6	747	0.80%
2018/04/24	10	6.20	0	0.00	6.22	10	763	1.31%
2018/04/23	8	6.35	0	0.00	6.31	8	768	1.04%
2018/04/20	0	0.00	2	6.92	6.58	-2	804	-0.25%
2018/04/19	0	0.00	4	6.98	6.77	-4	810	-0.49%
2018/04/18	0	0.00	4	6.90	6.78	-4	742	-0.54%
2018/04/03	4	6.18	0	0.00	6.20	4	591	0.68%
2018/03/27	20	6.30	0	0.00	6.23	20	570	3.51%
2018/03/22	0	6.07	0	0.00	6.07	0	543	0.00%
2018/03/09	0	0.00	39	6.00	6.08	-39	576	-6.77%
2018/03/08	39	6.41	0	0.00	6.41	39	550	7.09%
2018/01/05	0	0.00	1	5.30	5.32	-1	342	-0.29%
2018/01/04	0	0.00	20	5.31	5.33	-20	341	-5.86%
2018/01/03	0	0.00	5	5.31	5.29	-5	339	-1.47%