華孚 (6235)-富邦-內湖券商分點個股進出

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
92.3
漲跌
▼0.5
漲幅
-0.54%
成交量
2,406張
產業
上市電腦週邊類股
355人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－富邦-內湖券商分點個股進出

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

富邦-內湖券商分點個股進出
富邦-內湖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
2024/05/06	3.2	93.99	1	93.70	92.80	2.2	4,296	0.05%
2024/05/03	17.8	95.60	16.3	95.03	93.30	1.5	4,407	0.03%
2024/05/02	4.4	92.38	0.5	91.97	92.30	4	4,312	0.09%
2024/04/30	14	94.11	16.7	94.93	95.00	-2.7	4,264	-0.06%
2024/04/29	1.1	85.85	2	86.90	88.20	-0.9	4,034	-0.02%
2024/04/26	1.1	85.38	17	84.93	84.80	-15.9	4,039	-0.39%
2024/04/25	3.6	86.46	1	86.60	85.30	2.6	4,035	0.07%
2024/04/24	32	87.22	16	87.14	87.50	16	4,049	0.40%
2024/04/23	0	0.00	2	85.00	83.90	-2	4,008	-0.05%
2024/04/22	3.2	85.40	19	83.16	81.70	-15.8	3,982	-0.40%
2024/04/19	17.8	86.09	0	0.00	85.50	17.8	3,963	0.45%
2024/04/18	4	89.23	4	89.93	90.50	0	3,912	0.00%
2024/04/17	15.4	88.77	6	89.07	88.70	9.4	3,914	0.24%
2024/04/16	6.1	87.73	10.1	87.41	87.40	-4	3,914	-0.10%
2024/04/15	2.8	96.54	2.4	96.09	95.00	0.4	3,861	0.01%
2024/04/12	4.5	99.47	1	99.10	99.10	3.5	3,818	0.09%
2024/04/11	5.2	100.05	1	99.50	100.00	4.2	3,827	0.11%
2024/04/10	1.2	102.13	1	102.00	102.00	0.2	3,874	0.00%
2024/04/09	1.7	102.41	2	102.25	102.00	-0.3	4,022	-0.01%
2024/04/08	3.4	105.29	1.1	104.09	104.00	2.3	4,015	0.06%
2024/04/03	11.2	106.60	10	106.60	106.00	1.2	4,101	0.03%
2024/04/01	1.3	104.44	1.2	104.80	105.00	0.2	4,075	0.00%
2024/03/29	3	102.84	3	102.33	102.50	0	4,083	0.00%
2024/03/28	0	104.50	11	104.00	103.00	-11	4,100	-0.27%
2024/03/27	3.4	104.18	4.2	104.00	103.50	-0.8	4,113	-0.02%
2024/03/26	22.2	104.88	14.1	103.93	102.50	8	4,130	0.19%
2024/03/25	1.1	109.52	3.1	110.37	108.50	-2.1	4,098	-0.05%
2024/03/22	16	110.53	14	111.04	110.50	2	4,208	0.05%
2024/03/21	4.3	116.46	10	114.70	114.00	-5.7	4,218	-0.14%
2024/03/20	5	114.60	3.3	115.00	115.00	1.7	4,208	0.04%
2024/03/19	9.2	113.57	2	114.50	113.50	7.2	4,289	0.17%
2024/03/18	6	113.92	5	113.50	115.00	1	4,285	0.02%
2024/03/15	4.2	110.86	4	110.50	111.00	0.2	4,230	0.00%
2024/03/14	4	110.88	23	111.59	111.00	-19	4,253	-0.45%
2024/03/13	17	110.15	10	110.35	110.00	7	4,260	0.16%
2024/03/12	8	113.94	24	113.90	112.50	-16	4,250	-0.38%
2024/03/11	1.5	114.83	25.1	113.54	114.00	-23.6	4,239	-0.56%
2024/03/08	4.2	111.22	7.2	112.74	110.00	-3	4,216	-0.07%
2024/03/07	6.1	112.07	8	111.31	112.00	-1.9	4,263	-0.05%
2024/03/06	21	113.19	19	112.87	112.50	2	4,229	0.05%
2024/03/05	8.1	110.00	4.2	109.60	111.00	3.9	4,041	0.10%
2024/03/04	3.1	105.34	7	104.93	104.50	-4	4,036	-0.10%
2024/03/01	14	107.07	7.2	106.77	105.00	6.8	4,170	0.16%
2024/02/29	0.2	103.00	3	102.83	103.00	-2.8	4,361	-0.06%
2024/02/27	1.1	105.00	0	0.00	103.50	1.1	4,753	0.02%
2024/02/26	0	106.50	10	105.50	105.50	-10	4,831	-0.21%
2024/02/23	10.1	106.99	26	106.00	105.00	-15.9	4,995	-0.32%
2024/02/22	10	106.00	11.1	107.32	107.50	-1.1	5,093	-0.02%
2024/02/21	10	107.50	10.1	108.50	107.50	0	5,200	0.00%
2024/02/20	28	109.88	10.4	110.95	107.00	17.6	5,357	0.33%
2024/02/19	5.2	107.04	27	107.09	107.50	-21.8	5,513	-0.40%
2024/02/16	1	106.50	4.3	107.27	108.00	-3.2	5,842	-0.06%
2024/02/15	5.3	104.28	11	103.59	105.00	-5.7	5,929	-0.10%
2024/02/05	2.6	103.50	0	0.00	103.00	2.6	5,987	0.04%
2024/02/02	10	102.50	11.2	102.06	102.00	-1.2	6,063	-0.02%
2024/02/01	20	100.63	19	102.39	102.00	1	6,118	0.02%
2024/01/31	1.1	101.98	0	0.00	101.50	1.1	6,159	0.02%
2024/01/30	16	103.81	2	102.50	102.50	14	6,239	0.22%
2024/01/29	6.2	104.76	7	104.07	105.00	-0.8	6,389	-0.01%
2024/01/26	8.7	100.08	14	98.13	100.00	-5.3	6,562	-0.08%
2024/01/25	2.2	105.23	6.9	106.72	104.50	-4.8	6,586	-0.07%
2024/01/24	7	108.93	3.4	108.41	108.00	3.6	6,903	0.05%
2024/01/23	3	107.67	0	0.00	108.50	3	7,174	0.04%
2024/01/22	2	107.50	1.5	105.17	107.50	0.5	7,243	0.01%
2024/01/19	2	104.25	1.1	105.45	104.00	0.9	7,295	0.01%
2024/01/18	1.5	103.68	27	103.50	103.50	-25.5	7,382	-0.35%
2024/01/17	1.2	106.86	2	107.00	106.00	-0.8	7,442	-0.01%
2024/01/16	10	108.90	7	108.50	108.00	3	7,585	0.04%
2024/01/15	17	110.50	0	110.00	110.50	17	7,850	0.22%
2024/01/12	3	109.67	0	0.00	109.00	3	8,142	0.04%
2024/01/11	3	110.50	3	109.00	110.50	0	8,209	0.00%
2024/01/10	4.1	106.64	2	107.25	107.00	2.1	8,306	0.02%
2024/01/09	6.3	111.43	6.4	111.72	109.50	-0.1	8,314	0.00%
2024/01/08	3	113.50	5	112.80	112.50	-2	8,354	-0.02%
2024/01/05	2	114.75	1	114.50	113.50	1	8,421	0.01%
2024/01/04	4	116.88	7.2	116.17	115.50	-3.2	8,461	-0.04%
2024/01/03	14.1	115.72	21.2	116.26	116.50	-7.1	8,482	-0.08%
2024/01/02	1.4	113.38	0	0.00	113.50	1.4	8,460	0.02%
2023/12/29	9	116.11	9	115.67	114.50	0	8,691	0.00%
2023/12/28	4	113.75	17	114.15	113.50	-13	8,702	-0.15%
2023/12/27	6	112.92	8.2	112.70	113.00	-2.2	9,016	-0.02%
2023/12/26	1.1	112.76	10	111.15	113.00	-8.9	9,247	-0.10%
2023/12/25	2	110.75	0	0.00	110.50	2	9,439	0.02%
2023/12/22	0	112.00	0	0.00	111.00	0	9,594	0.00%
2023/12/21	4	111.25	1.2	111.58	112.50	2.8	9,660	0.03%
2023/12/20	15.8	112.81	5	113.90	112.50	10.8	9,758	0.11%
2023/12/19	20.1	114.99	16	115.34	113.00	4.1	9,806	0.04%
2023/12/18	11	114.68	27.3	114.60	115.00	-16.2	9,780	-0.17%
2023/12/15	27.3	112.97	7.2	114.93	112.50	20.1	9,822	0.20%
2023/12/14	10.4	115.11	10.1	114.96	116.00	0.3	9,811	0.00%
2023/12/13	8.1	111.38	8.2	112.15	110.50	-0.1	9,761	0.00%
2023/12/12	4.1	111.85	2	112.00	110.50	2.1	9,916	0.02%
2023/12/11	1.3	112.88	0	0.00	112.00	1.3	10,096	0.01%
2023/12/08	8	114.37	0	0.00	113.50	8	10,142	0.08%
2023/12/07	2.1	114.00	2	115.50	113.50	0.1	10,340	0.00%
2023/12/06	10.5	115.60	5	114.90	114.00	5.5	10,430	0.05%
2023/12/05	6	115.17	2	115.00	115.50	4	10,436	0.04%
2023/12/04	9.2	115.17	5.1	114.11	114.50	4.2	10,483	0.04%
2023/12/01	8	119.31	5	119.70	118.50	3	10,443	0.03%
2023/11/30	6	120.50	6	120.67	120.00	0	10,779	0.00%
2023/11/29	10	120.15	13	122.38	120.50	-3	10,900	-0.03%
2023/11/28	21	120.95	20	120.25	121.50	1	11,103	0.01%
2023/11/27	43.8	119.89	19	121.34	117.00	24.8	11,199	0.22%
2023/11/24	29.2	116.03	47	114.63	117.00	-17.8	11,201	-0.16%
2023/11/22	33	126.18	4.1	125.98	127.00	28.9	11,826	0.24%
2023/11/21	13	129.27	15	128.93	128.00	-2	11,964	-0.02%
2023/11/20	8	129.88	10	131.10	128.50	-2	12,189	-0.02%
2023/11/17	25	130.80	22	130.84	131.00	3	12,287	0.02%
2023/11/16	32	127.69	29	128.12	130.00	3	12,498	0.02%
2023/11/15	47.1	125.86	52.8	125.74	125.00	-5.7	12,845	-0.04%
2023/11/14	23	118.87	19.4	118.64	119.00	3.6	13,125	0.03%
2023/11/13	9	117.00	13.3	115.56	118.00	-4.3	13,197	-0.03%
2023/11/10	11	114.09	10	113.45	114.50	1	13,301	0.01%
2023/11/09	2	115.75	6.1	116.16	115.00	-4.1	13,438	-0.03%
2023/11/08	8	118.69	7	119.86	118.00	1	13,486	0.01%
2023/11/07	14	121.39	15	118.67	119.00	-1	13,713	-0.01%
2023/11/06	19	121.92	19	122.29	122.00	0	13,793	0.00%
2023/11/03	29.1	119.07	24	119.25	118.50	5.1	13,704	0.04%
2023/11/02	8	113.56	15	114.50	115.50	-7	13,519	-0.05%
2023/11/01	13	109.73	14	109.18	112.00	-1	13,542	-0.01%
2023/10/31	18.9	112.90	8.4	115.10	108.00	10.5	13,477	0.08%
2023/10/30	12	120.38	15	120.37	120.00	-3	13,351	-0.02%
2023/10/27	9	119.00	8	119.38	118.00	1	13,380	0.01%
2023/10/26	15	120.70	14	121.46	119.00	1	13,582	0.01%
2023/10/25	12.3	124.11	11.1	125.18	122.50	1.3	13,621	0.01%
2023/10/24	25.1	121.44	24	121.77	125.50	1.1	13,821	0.01%
2023/10/23	22.1	119.39	31	118.47	121.50	-8.9	14,288	-0.06%
2023/10/20	11.4	116.09	0	0.00	115.50	11.4	14,713	0.08%
2023/10/19	9.8	127.36	9.3	129.50	128.00	0.5	14,591	0.00%
2023/10/18	5.1	131.58	4	130.50	129.00	1.1	14,881	0.01%
2023/10/17	8.1	135.71	8	137.94	134.50	0.1	15,160	0.00%
2023/10/16	7.1	138.08	4.2	136.92	136.50	2.9	15,911	0.02%
2023/10/13	13	142.35	15	140.43	143.00	-2	15,867	-0.01%
2023/10/12	11.2	142.46	11	142.50	141.50	0.2	16,101	0.00%
2023/10/11	14	141.21	8	142.88	139.00	6	16,653	0.04%
2023/10/06	8	145.50	9.1	147.70	144.50	-1.1	16,853	-0.01%
2023/10/05	27.1	148.13	21.1	147.90	145.50	6	16,876	0.04%
2023/10/04	13.1	144.50	11	144.95	146.00	2.1	16,959	0.01%
2023/10/03	31	147.03	16.3	146.59	145.00	14.7	17,004	0.09%
2023/10/02	15.3	152.75	31	152.87	153.00	-15.7	16,679	-0.09%
2023/09/28	29	145.90	21.2	146.08	147.00	7.8	16,449	0.05%
2023/09/27	13	143.35	12	142.42	144.00	1	16,253	0.01%
2023/09/26	11.1	138.59	13	138.31	139.00	-1.9	16,118	-0.01%
2023/09/25	8	137.38	7	134.86	136.50	1	16,088	0.01%
2023/09/22	7	131.86	8	129.00	131.00	-1	15,978	-0.01%
2023/09/21	7	128.14	7	129.35	128.50	0	15,896	0.00%
2023/09/20	8.1	130.68	20	130.30	129.00	-12	15,807	-0.08%
2023/09/19	10.2	136.19	9	139.67	133.00	1.2	15,739	0.01%
2023/09/18	2.1	141.19	11.1	142.18	139.00	-9	15,633	-0.06%
2023/09/15	12	145.04	11	145.04	145.50	1	15,611	0.01%
2023/09/14	19.2	142.56	8.1	143.48	145.00	11.1	15,481	0.07%
2023/09/13	9.1	134.15	6	134.33	134.00	3.1	15,528	0.02%
2023/09/12	18.2	137.12	17.1	137.33	135.00	1.1	15,863	0.01%
2023/09/11	9.1	139.33	9.7	140.49	136.50	-0.6	15,942	0.00%
2023/09/08	5.1	144.02	4	144.75	144.00	1.1	16,437	0.01%
2023/09/07	2.1	146.57	4	146.25	147.00	-1.9	16,948	-0.01%
2023/09/06	15.1	147.67	12.1	148.16	146.00	3	17,258	0.02%
2023/09/05	45.2	151.52	41.4	149.69	150.00	3.8	17,566	0.02%
2023/09/04	4	147.88	8.5	147.32	151.00	-4.5	17,312	-0.03%
2023/09/01	19.1	153.33	39.1	149.77	147.50	-20	17,363	-0.12%
2023/08/31	15	154.33	22	154.32	154.00	-7	17,357	-0.04%
2023/08/30	25	152.44	24	152.58	150.00	1	17,869	0.01%
2023/08/29	33	151.35	18.1	150.29	149.50	14.9	17,783	0.08%
2023/08/28	35.8	150.46	37.1	150.94	150.50	-1.4	17,803	-0.01%
2023/08/25	17	145.29	22.1	145.07	144.00	-5.1	17,481	-0.03%
2023/08/24	20.2	141.27	32.2	142.63	144.50	-12	17,672	-0.07%
2023/08/23	14	141.75	9.1	141.65	140.00	4.9	17,865	0.03%
2023/08/22	60.6	140.49	47.8	139.09	141.00	12.8	17,898	0.07%
2023/08/21	19.1	137.93	45	139.25	140.50	-25.9	17,845	-0.15%
2023/08/18	52.4	132.94	36	132.25	130.50	16.4	17,534	0.09%
2023/08/17	39.1	129.21	20	128.35	127.50	19.1	17,196	0.11%
2023/08/16	13	126.46	16	125.94	128.00	-3	17,392	-0.02%
2023/08/15	14.1	123.33	27.1	123.30	125.00	-13.1	18,138	-0.07%
2023/08/14	10	118.00	17	117.79	116.00	-7	18,857	-0.04%
2023/08/11	22	121.14	18	120.64	119.50	4	19,028	0.02%
2023/08/10	19	116.69	16	117.00	117.00	3	19,175	0.02%
2023/08/09	5	121.80	5	122.10	122.00	0	19,556	0.00%
2023/08/08	2	120.75	3	121.00	121.50	-1	20,127	0.00%
2023/08/07	12	121.04	7	120.79	122.50	5	20,435	0.02%
2023/08/04	5.1	120.83	11.2	122.36	120.50	-6.1	20,584	-0.03%
2023/08/02	7.5	114.80	24	112.42	113.00	-16.5	20,353	-0.08%
2023/08/01	6	118.25	10	117.90	117.50	-4	20,262	-0.02%
2023/07/31	14.1	120.23	10.1	119.63	116.00	4.1	20,175	0.02%
2023/07/28	2	116.75	8	117.56	119.50	-6	19,924	-0.03%
2023/07/27	20.4	119.81	20	118.03	116.50	0.3	19,829	0.00%
2023/07/26	71	121.44	53	117.68	117.50	18	19,576	0.09%
2023/07/25	92.2	117.43	47.2	116.28	122.50	45	19,010	0.24%
2023/07/24	3.3	111.65	91	111.95	111.50	-87.7	18,328	-0.48%
2023/07/21	22.3	130.04	19	131.47	123.50	3.3	18,214	0.02%
2023/07/20	42.1	134.24	25	135.20	137.00	17.1	17,954	0.10%
2023/07/19	61.4	131.43	38	131.89	128.50	23.4	17,905	0.13%
2023/07/18	3.3	134.00	1	134.00	134.00	2.3	17,706	0.01%
2023/07/17	19.8	155.59	2.1	157.15	148.50	17.7	18,223	0.10%
2023/07/14	56.5	170.59	36	171.63	165.00	20.5	18,544	0.11%
2023/07/13	5	167.10	17	169.35	172.00	-12	18,590	-0.06%
2023/07/12	7.2	158.88	6	158.17	156.50	1.2	19,398	0.01%
2023/07/11	19	164.66	11	162.48	161.00	8	20,339	0.04%
2023/07/10	11	157.45	11	158.64	158.00	0	21,096	0.00%
2023/07/07	0	0.00	0	155.50	160.50	0	21,412	0.00%
2023/07/06	2	159.00	2	159.75	160.50	0	22,054	0.00%
2023/07/05	1	162.00	0	0.00	162.50	1	22,476	0.00%
2023/07/04	3.1	161.86	0	0.00	161.50	3.1	23,288	0.01%
2023/07/03	1	161.00	2.2	161.73	166.00	-1.2	24,600	0.00%
2023/06/30	27	154.50	2	154.75	155.00	25	25,522	0.10%
2023/06/28	1	146.00	0	0.00	147.00	1	26,315	0.00%
2023/06/27	1	154.49	5	148.00	148.00	-4	26,726	-0.01%
2023/06/26	4	154.38	0.1	152.50	154.50	3.9	27,113	0.01%
2023/06/21	2.1	150.67	56	149.78	155.50	-53.9	27,303	-0.20%
2023/06/20	14	154.61	12	154.83	153.00	2	27,436	0.01%
2023/06/19	21	164.36	11	163.91	164.00	10	27,754	0.04%
2023/06/16	29	165.00	26.1	166.86	167.50	2.9	28,057	0.01%
2023/06/15	14	158.93	13	158.65	159.50	1	28,047	0.00%
2023/06/14	26	153.15	21	154.62	157.50	5	28,312	0.02%
2023/06/13	29	143.62	26	145.58	150.50	3	28,272	0.01%
2023/06/12	30.1	137.47	35	137.00	137.00	-4.9	28,203	-0.02%
2023/06/09	16	133.00	17	134.21	131.50	-1	28,608	0.00%
2023/06/08	3	129.17	4	128.63	129.00	-1	29,018	0.00%
2023/06/07	16	130.41	15	129.57	129.00	1	29,177	0.00%
2023/06/06	23	131.96	14	129.79	129.00	9	29,364	0.03%
2023/06/05	19	132.55	25	133.76	131.00	-6	29,942	-0.02%
2023/06/02	11	127.50	12	126.29	124.50	-1	30,223	0.00%
2023/06/01	23	126.59	27	126.17	124.50	-4	30,302	-0.01%
2023/05/31	28	122.02	16	123.28	124.50	12	30,885	0.04%
2023/05/30	12	121.88	12	120.96	119.50	0	31,093	0.00%
2023/05/29	16	118.75	24.1	121.05	123.50	-8.1	30,789	-0.03%
2023/05/26	15	116.67	9	114.28	112.50	6	30,672	0.02%
2023/05/25	12	116.08	29.5	116.31	117.00	-17.5	31,086	-0.06%
2023/05/24	12	113.54	12	114.17	114.00	0	31,709	0.00%
2023/05/23	97.1	114.32	18	114.31	113.00	79.1	32,027	0.25%
2023/05/22	29	113.98	4	113.75	113.00	25	32,176	0.08%
2023/05/19	25	115.68	13	114.96	113.00	12	32,220	0.04%
2023/05/18	90	111.21	22	112.86	116.00	68	31,611	0.22%
2023/05/17	1	102.00	53.6	105.01	105.50	-52.6	31,412	-0.17%
2023/05/16	22	98.19	49	96.94	96.00	-27	31,474	-0.09%
2023/05/15	39	98.57	48.4	98.28	96.80	-9.4	31,548	-0.03%
2023/05/12	28	92.38	30	94.05	97.30	-2	31,695	-0.01%
2023/05/11	31	93.76	35	93.40	91.80	-4	32,770	-0.01%
2023/05/10	12	92.81	5	91.00	91.10	7	33,421	0.02%
2023/05/09	1	95.80	1	95.80	97.50	0	33,907	0.00%
2023/05/08	5	98.24	2	97.75	98.30	3	34,583	0.01%
2023/05/05	1	94.10	3	95.57	95.50	-2	34,686	-0.01%
2023/05/04	0	94.80	1	93.30	95.90	-1	34,769	0.00%
2023/05/03	1.6	96.19	1	96.60	94.40	0.6	34,792	0.00%
2023/05/02	0	0.00	2	95.90	96.20	-2	34,885	-0.01%
2023/04/28	0	93.18	0	0.00	95.70	0	34,990	0.00%
2023/04/27	0	0.00	1	91.20	91.20	-1	34,933	0.00%
2023/04/26	2.2	89.93	1	90.50	90.50	1.2	34,908	0.00%
2023/04/25	2.2	89.69	5	91.82	86.60	-2.9	34,845	-0.01%
2023/04/24	17	94.23	10.1	93.68	93.60	7	34,750	0.02%
2023/04/21	27.1	94.28	35.1	93.42	93.20	-8	34,433	-0.02%
2023/04/20	24.5	99.05	18	96.39	95.40	6.5	33,881	0.02%
2023/04/19	8.1	99.40	16.1	100.32	99.60	-8	33,317	-0.02%
2023/04/18	20.1	96.94	15	95.91	96.50	5.1	32,710	0.02%
2023/04/17	59.3	98.19	52	98.41	97.80	7.3	32,085	0.02%
2023/04/14	29.2	90.19	42.1	91.39	94.90	-12.9	31,310	-0.04%
2023/04/13	33.1	87.59	25	87.29	86.30	8.1	30,277	0.03%
2023/04/12	29.1	83.91	29	83.80	83.10	0.1	29,217	0.00%
2023/04/11	18	80.92	30	82.62	83.80	-12	28,757	-0.04%
2023/04/10	23	81.06	52	80.74	79.80	-29	28,135	-0.10%
2023/04/07	35	81.44	42	80.76	80.40	-7	27,705	-0.03%
2023/04/06	75.1	79.88	59.2	80.19	82.10	15.9	26,882	0.06%
2023/03/31	23	73.53	57	74.60	77.30	-34	25,542	-0.13%
2023/03/30	8	69.84	7	69.66	70.30	1	24,592	0.00%
2023/03/29	25	71.18	27	70.76	69.50	-2	24,426	-0.01%
2023/03/28	24	70.88	25.1	70.76	71.90	-1.1	23,941	0.00%
2023/03/27	21.1	71.27	41	71.24	70.50	-19.9	23,535	-0.08%
2023/03/24	8	67.41	4	66.85	67.40	4	23,182	0.02%
2023/03/23	6.1	70.33	4.1	69.69	68.70	2	23,042	0.01%
2023/03/22	48.2	71.62	23	70.98	69.50	25.2	22,886	0.11%
2023/03/21	82	74.11	15	75.13	71.90	67	22,562	0.30%
2023/03/20	6	69.33	9	69.76	70.80	-3	22,025	-0.01%
2023/03/17	32	69.33	28	68.76	68.40	4	21,673	0.02%
2023/03/16	20	68.05	28	67.98	69.20	-8	21,158	-0.04%
2023/03/15	16	68.89	8	68.25	67.70	8	20,689	0.04%
2023/03/14	20	67.79	31	68.37	67.70	-11	20,344	-0.05%
2023/03/13	42	67.87	36	66.50	66.10	6	19,734	0.03%
2023/03/10	6	66.33	7	65.74	65.90	-1	19,220	-0.01%
2023/03/09	14	68.11	10	67.93	67.70	4	19,216	0.02%
2023/03/08	44	67.84	46	68.28	68.90	-2	18,865	-0.01%
2023/03/07	45	65.03	41	65.07	65.50	4	18,053	0.02%
2023/03/06	13	62.08	28	62.43	64.10	-15	17,102	-0.09%
2023/03/03	49	59.95	36	58.79	58.30	13	16,899	0.08%
2023/03/02	23	55.68	18	56.60	58.40	5	15,970	0.03%
2023/03/01	3	53.13	1	53.20	53.10	2	15,417	0.01%
2023/02/24	16	54.44	19	54.34	54.00	-3	15,359	-0.02%
2023/02/23	32	54.23	32	54.43	54.80	0	15,036	0.00%
2023/02/22	36	52.65	44	52.67	54.00	-8	14,483	-0.06%
2023/02/21	23	50.98	27	51.27	51.00	-4	13,741	-0.03%
2023/02/20	40	49.99	28	49.58	49.30	12	13,259	0.09%
2023/02/17	11	48.87	12	49.12	50.10	-1	12,888	-0.01%
2023/02/16	10	47.44	8	47.83	48.15	2	12,512	0.02%
2023/02/15	29	48.61	29	49.10	47.75	0	12,293	0.00%
2023/02/14	10	48.20	11	47.70	47.30	-1	11,582	-0.01%
2023/02/13	16	48.19	12	48.47	48.40	4	11,330	0.04%
2023/02/10	33	48.98	31	48.88	48.40	2	11,009	0.02%
2023/02/09	99	48.66	93	48.62	49.75	6	10,439	0.06%
2023/02/08	12	44.69	22	46.12	46.90	-10	8,819	-0.11%
2023/02/07	34	42.15	22.1	42.24	42.65	12	7,804	0.15%
2023/02/06	12.1	40.73	24	40.56	40.80	-12	7,095	-0.17%
2023/02/03	3	39.20	0	0.00	38.30	3	6,418	0.05%
2023/02/02	1.2	38.55	14	38.64	38.90	-12.8	6,328	-0.20%
2023/02/01	5	38.30	1	38.00	38.30	4	6,248	0.06%
2023/01/31	6	38.78	2	38.40	38.20	4	6,247	0.06%
2023/01/30	7	37.74	6	37.80	38.40	1	6,184	0.02%
2023/01/16	1	35.80	0	0.00	35.95	1	6,138	0.02%
2023/01/11	2	37.00	0	0.00	37.00	2	6,298	0.03%
2023/01/10	1	36.95	4	37.50	37.00	-3	6,316	-0.05%
2023/01/06	0	0.00	1	36.60	36.50	-1	6,346	-0.02%
2023/01/05	0	0.00	0.1	37.10	36.80	-0.1	6,428	0.00%
2023/01/04	7	37.63	5	37.20	37.20	2	6,404	0.03%
2023/01/03	1	36.60	0	0.00	36.65	1	6,100	0.02%
2022/12/29	4	34.25	0	0.00	34.35	4	6,101	0.07%
2022/12/28	1	35.90	0	0.00	34.85	1	6,388	0.02%
2022/12/27	0	0.00	4	36.34	36.30	-4	6,594	-0.06%
2022/12/23	3	36.07	1	35.70	36.05	2	6,676	0.03%
2022/12/22	1	35.80	1	36.40	35.90	0	6,758	0.00%
2022/12/21	1	36.65	2	35.85	35.80	-1	6,993	-0.01%
2022/12/20	3	36.57	8	36.59	35.95	-5	7,258	-0.07%
2022/12/19	5	38.21	6	37.98	37.85	-1	7,271	-0.01%
2022/12/16	11	37.80	10	38.25	37.70	1	7,299	0.01%
2022/12/15	0	0.00	11	38.74	39.05	-11	7,307	-0.15%
2022/12/14	0	0.00	1.1	37.87	38.00	-1.1	7,283	-0.02%
2022/12/13	15	37.85	1	38.50	37.35	14	7,287	0.19%
2022/12/12	0	0.00	1	37.75	37.85	-1	7,339	-0.01%
2022/12/09	2	37.90	3	37.83	37.50	-1	7,353	-0.01%
2022/12/08	4	38.43	1	38.10	38.15	3	7,377	0.04%
2022/12/07	3	38.28	2	38.23	37.55	1	7,407	0.01%
2022/12/06	6	38.92	3	39.40	38.65	3	7,375	0.04%
2022/12/05	6	40.93	5	40.28	40.20	1	7,342	0.01%
2022/12/02	19	39.98	8.5	40.81	40.95	10.5	7,591	0.14%
2022/12/01	10	38.87	10	39.33	39.50	0	7,563	0.00%
2022/11/30	6	37.02	5	36.95	36.85	1	7,380	0.01%
2022/11/29	3	36.78	1	36.65	36.60	2	7,451	0.03%
2022/11/28	3	36.50	3	36.65	36.60	0	7,637	0.00%
2022/11/25	0	0.00	2	35.93	35.70	-2	7,629	-0.03%
2022/11/24	2	35.53	8	35.69	35.65	-6	7,779	-0.08%
2022/11/23	1	35.10	2	35.20	34.90	-1	7,759	-0.01%
2022/11/22	20	35.24	21	35.55	35.10	-1	7,763	-0.01%
2022/11/21	0	0.00	2	34.60	34.85	-2	7,717	-0.03%
2022/11/18	29	35.02	25.1	34.11	34.15	3.9	7,641	0.05%
2022/11/17	0	0.00	1	35.00	35.35	-1	7,543	-0.01%
2022/11/16	6	34.39	6	34.69	34.80	0	7,365	0.00%
2022/11/15	1	34.45	5	34.24	34.15	-4	7,253	-0.06%
2022/11/14	0	0.00	1	34.50	34.35	-1	7,253	-0.01%
2022/11/11	4	33.73	0	0.00	33.55	4	7,266	0.06%
2022/11/10	0	0.00	1	34.20	33.95	-1	7,239	-0.01%
2022/11/09	2	34.08	4	33.88	34.10	-2	7,268	-0.03%
2022/11/08	0	0.00	1	33.85	33.65	-1	7,260	-0.01%
2022/11/07	2	33.78	9	33.88	33.60	-7	7,317	-0.10%
2022/11/04	2.1	32.88	1	33.35	33.30	1.1	7,292	0.01%
2022/11/03	1	32.55	3	32.80	32.70	-2	7,316	-0.03%
2022/11/02	1	32.55	5	32.62	32.75	-4	7,384	-0.05%
2022/11/01	1	31.90	0	0.00	31.65	1	7,449	0.01%
2022/10/31	3	31.47	2	31.33	31.00	1	7,544	0.01%
2022/10/28	1	30.65	2	30.50	30.20	-1	7,563	-0.01%
2022/10/25	2	29.88	2	30.30	30.05	0	7,777	0.00%
2022/10/24	2	30.75	2	30.63	30.05	0	7,821	0.00%
2022/10/21	1	30.85	1	30.00	29.70	0	7,971	0.00%
2022/10/20	2	31.08	0	0.00	30.90	2	8,008	0.02%
2022/10/19	7	32.15	9	32.57	31.85	-2	8,166	-0.02%
2022/10/18	0	0.00	1	31.40	31.60	-1	8,300	-0.01%
2022/10/17	2	30.80	2	31.33	31.60	0	8,864	0.00%
2022/10/14	4	31.60	6	31.89	32.00	-2	8,924	-0.02%
2022/10/13	5	31.43	4	31.78	30.25	1	9,011	0.01%
2022/10/12	1	33.40	0	0.00	33.20	1	9,011	0.01%
2022/10/11	4	33.14	0	0.00	33.05	4	9,227	0.04%
2022/10/07	4	35.15	1	34.50	34.50	3	9,578	0.03%
2022/10/06	1	35.10	1	35.15	35.15	0	9,750	0.00%
2022/10/05	11	35.85	61	35.53	35.35	-50	9,887	-0.51%
2022/10/04	4	34.65	5	34.50	35.05	-1	9,856	-0.01%
2022/10/03	1	32.35	1	31.60	31.90	0	9,803	0.00%
2022/09/30	51	32.27	3	32.03	32.20	48	10,021	0.48%
2022/09/29	17	32.04	18	31.96	31.75	-1	10,302	-0.01%
2022/09/28	3	32.50	10	31.57	31.05	-7	10,718	-0.07%
2022/09/27	20	33.09	12	32.77	32.95	8	10,654	0.08%
2022/09/26	1.1	37.32	6	36.16	36.15	-4.9	10,540	-0.05%
2022/09/23	4	39.36	4	39.10	38.40	0	10,992	0.00%
2022/09/22	3	39.00	2	39.00	39.45	1	11,358	0.01%
2022/09/21	5	38.55	0	0.00	38.15	5	11,963	0.04%
2022/09/20	3	38.20	2	38.35	38.35	1	12,925	0.01%
2022/09/19	2	39.18	1	38.30	38.20	1	14,001	0.01%
2022/09/15	18	41.49	17	40.96	40.85	1	14,811	0.01%
2022/09/13	2	41.18	1	41.35	40.95	1	16,354	0.01%
2022/09/12	6	42.28	7	42.24	41.70	-1	16,692	-0.01%
2022/09/08	18	42.77	26	42.47	40.90	-8	17,089	-0.05%
2022/09/07	9	41.23	23	41.75	41.85	-14	18,150	-0.08%
2022/09/06	2	39.55	10	40.23	39.45	-8	18,739	-0.04%
2022/09/05	19	40.63	39	39.84	39.55	-20	18,994	-0.11%
2022/09/02	5	40.58	28	41.03	40.85	-23	19,085	-0.12%
2022/09/01	3	40.13	2	39.85	39.30	1	19,358	0.01%
2022/08/31	9	39.74	19	40.36	40.15	-10	19,392	-0.05%
2022/08/30	2	38.70	4.1	39.02	38.75	-2.1	19,310	-0.01%
2022/08/29	1	37.05	0	0.00	37.45	1	19,434	0.01%
2022/08/26	1	39.00	2	38.65	38.45	-1	19,825	-0.01%
2022/08/25	11	38.54	0	0.00	38.10	11	20,203	0.05%
2022/08/24	3	38.73	1	38.55	37.95	2	20,977	0.01%
2022/08/23	0	0.00	1	37.75	38.20	-1	22,772	0.00%
2022/08/22	19	38.19	3	38.00	38.00	16	24,041	0.07%
2022/08/19	13	38.64	9	38.61	38.50	4	24,824	0.02%
2022/08/18	12	38.46	8	38.36	38.90	4	25,135	0.02%
2022/08/17	18	37.88	7.1	37.62	37.80	10.9	25,181	0.04%
2022/08/16	8	38.83	3	38.38	38.15	5	25,172	0.02%
2022/08/15	5	38.12	1.1	38.21	38.35	3.9	25,256	0.02%
2022/08/12	12	38.40	29.1	38.08	38.55	-17.1	25,469	-0.07%
2022/08/11	31.1	41.35	32.1	40.79	40.70	-1.1	25,508	0.00%
2022/08/10	5.4	41.25	2	41.03	40.80	3.4	25,922	0.01%
2022/08/09	3	40.73	4	40.66	40.60	-1	26,002	0.00%
2022/08/08	3	40.57	1	40.30	40.65	2	26,063	0.01%
2022/08/05	15	38.29	10	39.40	39.70	5	26,004	0.02%
2022/08/04	1	37.75	0	0.00	37.65	1	26,130	0.00%
2022/08/03	3	38.32	3	37.55	37.55	0	26,522	0.00%
2022/08/02	15	38.99	22	38.64	38.55	-7	26,859	-0.03%
2022/08/01	6	41.03	5	40.15	40.15	1	27,198	0.00%
2022/07/29	2	41.33	3	41.15	41.25	-1	27,731	0.00%
2022/07/28	33	42.20	32	41.23	40.95	1	28,063	0.00%
2022/07/27	7	41.46	10	41.42	41.75	-3	27,977	-0.01%
2022/07/26	6	41.87	4	41.38	40.90	2	27,955	0.01%
2022/07/25	20	41.48	4	41.36	41.90	16	27,958	0.06%
2022/07/22	29	41.50	28	41.55	41.40	1	27,932	0.00%
2022/07/21	8	39.36	17	39.10	39.45	-9	27,477	-0.03%
2022/07/20	20	39.90	26	39.44	39.25	-6	27,555	-0.02%
2022/07/19	5	39.71	3	39.37	39.25	2	27,686	0.01%
2022/07/18	10	39.97	5	39.78	39.75	5	27,795	0.02%
2022/07/15	30	39.27	23	39.57	39.65	7	27,873	0.03%
2022/07/14	15	37.37	9	38.31	38.50	6	27,613	0.02%
2022/07/13	28	37.28	30	37.75	37.00	-2	27,698	-0.01%
2022/07/12	9	37.02	7	36.79	35.75	2	27,713	0.01%
2022/07/11	23	39.00	16	39.17	38.90	7	28,319	0.02%
2022/07/08	2	38.95	1	39.60	38.25	1	28,886	0.00%
2022/07/07	5	38.86	7	38.28	38.45	-2	28,772	-0.01%
2022/07/06	17	42.27	3	42.75	38.30	14	28,622	0.05%
2022/07/05	7	42.86	3	42.87	42.65	4	28,410	0.01%
2022/07/04	4	42.59	3	42.03	41.55	1	28,630	0.00%
2022/07/01	17	45.22	27	44.44	41.55	-10	28,876	-0.03%
2022/06/30	10	44.07	14	43.81	44.45	-4	28,385	-0.01%
2022/06/29	28	44.28	28	44.17	45.15	0	28,180	0.00%
2022/06/28	32	45.19	25	45.40	43.80	7	27,813	0.03%
2022/06/27	24	45.52	41.3	46.54	47.50	-17.3	27,523	-0.06%
2022/06/24	21	43.01	12	43.02	43.20	9	27,001	0.03%
2022/06/23	22	42.88	69	41.46	42.50	-47	26,927	-0.17%
2022/06/22	91	45.14	33	43.60	42.50	58	26,708	0.22%
2022/06/21	19	42.92	39	44.48	45.15	-20	26,427	-0.08%
2022/06/20	12	42.88	16	42.17	41.90	-4	26,433	-0.02%
2022/06/17	51.1	42.11	38	41.38	42.75	13.1	26,534	0.05%
2022/06/16	66.1	44.38	63.1	44.56	41.95	3	26,242	0.01%
2022/06/15	39	45.99	55	45.71	43.35	-16	24,960	-0.06%
2022/06/14	13	42.82	16	43.69	44.55	-3	24,373	-0.01%
2022/06/13	10	43.16	8	43.25	43.80	2	24,070	0.01%
2022/06/10	27	43.70	24	43.66	44.30	3	23,935	0.01%
2022/06/09	8	42.37	4	42.46	42.30	4	23,759	0.02%
2022/06/08	20.2	42.44	17	41.84	42.25	3.2	23,866	0.01%
2022/06/07	28	42.47	26	42.52	42.25	2	23,873	0.01%
2022/06/06	101.2	42.54	112	42.09	42.00	-10.8	23,704	-0.05%	大買/大賣/
2022/06/02	63.1	45.58	60	45.28	45.10	3.1	23,288	0.01%
2022/06/01	63.2	45.93	66	45.49	45.20	-2.8	22,856	-0.01%
2022/05/31	166	45.27	154	45.07	45.90	12	22,073	0.05%	大買/大賣/
2022/05/30	61	42.52	42	43.08	44.65	19	20,252	0.09%
2022/05/27	21	40.52	24	40.96	40.60	-3	18,975	-0.02%
2022/05/26	17	38.68	30	38.53	38.10	-13	18,231	-0.07%
2022/05/25	3	38.22	8	38.45	38.30	-5	17,899	-0.03%
2022/05/24	1	38.45	2	38.25	37.20	-1	17,869	-0.01%
2022/05/23	13	38.67	11	37.97	37.95	2	17,836	0.01%
2022/05/20	18	39.10	22	38.51	38.30	-4	17,752	-0.02%
2022/05/19	9	38.82	7	39.01	39.60	2	17,467	0.01%
2022/05/18	19	38.22	18	38.88	39.60	1	17,232	0.01%
2022/05/17	7	36.64	14	37.33	37.10	-7	16,775	-0.04%
2022/05/16	6	35.62	6	35.73	35.80	0	16,634	0.00%
2022/05/13	22	34.68	23	34.42	34.50	-1	16,518	-0.01%
2022/05/12	19	35.41	3	35.95	34.25	16	16,453	0.10%
2022/05/11	12	37.81	3	38.10	35.95	9	16,235	0.06%
2022/05/10	15	38.95	15	39.07	39.90	0	15,837	0.00%
2022/05/09	47	41.16	47	40.97	39.30	0	15,569	0.00%
2022/05/06	25	40.16	24	41.08	42.55	1	15,181	0.01%
2022/05/05	10	38.97	22	39.93	40.95	-12	14,577	-0.08%
2022/05/04	8	37.23	7	37.31	37.25	1	14,222	0.01%
2022/05/03	1	37.20	2	36.78	37.15	-1	14,229	-0.01%
2022/04/29	9	36.73	16	36.72	36.40	-7	14,281	-0.05%
2022/04/28	6	35.35	0	0.00	35.60	6	14,274	0.04%
2022/04/27	1	35.10	4	34.20	35.35	-3	14,299	-0.02%
2022/04/26	0	0.00	1	36.00	35.85	-1	14,545	-0.01%
2022/04/25	27	37.41	20	37.90	36.80	7	14,769	0.05%
2022/04/22	3	41.47	18	41.78	40.65	-15	14,575	-0.10%
2022/04/21	14	40.99	24	41.81	41.05	-10	14,492	-0.07%
2022/04/20	32	41.00	11	40.40	40.40	21	14,438	0.15%
2022/04/19	4	41.75	4	42.00	40.65	0	14,389	0.00%
2022/04/18	3	40.88	8	41.45	39.55	-5	14,253	-0.04%
2022/04/15	87	42.04	70	41.58	41.75	17	14,234	0.12%
2022/04/14	29	40.81	61	40.59	42.15	-32	13,650	-0.23%
2022/04/13	1	38.60	14	38.41	38.35	-13	13,432	-0.10%
2022/04/12	15	37.67	1	38.25	38.45	14	13,766	0.10%
2022/04/11	62	37.84	23	38.88	37.90	39	14,511	0.27%
2022/04/08	16	39.34	49	39.41	39.95	-33	14,942	-0.22%
2022/04/07	22	38.18	22	40.01	36.90	0	15,518	0.00%
2022/04/06	11	38.55	11	38.42	38.55	0	15,678	0.00%
2022/04/01	24	38.17	8	38.24	38.25	16	15,851	0.10%
2022/03/31	4	39.40	8	39.14	39.00	-4	15,778	-0.03%
2022/03/30	29	39.87	23	41.23	39.00	6	15,747	0.04%
2022/03/29	29	39.56	11	39.78	39.90	18	15,448	0.12%
2022/03/28	8	39.34	5	39.40	39.60	3	15,071	0.02%
2022/03/25	33	39.95	35	39.11	38.70	-2	14,870	-0.01%
2022/03/24	46	39.31	51	39.84	40.30	-5	14,532	-0.03%
2022/03/23	3	38.38	19	37.69	38.80	-16	13,985	-0.11%
2022/03/22	9	36.19	42	36.77	37.35	-33	13,265	-0.25%
2022/03/21	23	35.35	22	35.31	34.85	1	12,854	0.01%
2022/03/18	28	34.34	55	34.85	34.95	-27	12,771	-0.21%
2022/03/17	22	33.82	57	33.27	34.00	-35	12,717	-0.28%
2022/03/16	2	31.55	0	0.00	31.55	2	12,589	0.02%
2022/03/15	11	31.13	1	31.30	31.20	10	12,704	0.08%
2022/03/14	95	32.26	85	33.06	31.70	10	13,172	0.08%
2022/03/11	13	30.23	157	30.31	31.65	-144	13,993	-1.03%	大賣/鉅額交易
2022/03/10	0	0.00	1	31.20	31.55	-1	13,943	-0.01%
2022/03/09	0	0.00	4	28.19	28.70	-4	14,216	-0.03%
2022/03/08	8	27.66	4	27.69	27.50	4	15,242	0.03%
2022/03/07	10	27.99	1	28.05	28.30	9	15,400	0.06%
2022/03/04	3	29.40	0	0.00	29.10	3	15,464	0.02%
2022/03/03	2	29.70	3	29.90	29.80	-1	15,470	-0.01%
2022/03/02	3	29.43	0	0.00	29.70	3	15,505	0.02%
2022/02/25	0	0.00	6	29.75	29.35	-6	15,666	-0.04%
2022/02/24	14	29.43	8	28.87	29.20	6	15,612	0.04%
2022/02/23	1	30.10	8	30.49	30.70	-7	15,499	-0.05%
2022/02/22	16	30.82	11	30.37	30.35	5	15,441	0.03%
2022/02/21	7	31.79	6	31.76	31.95	1	15,362	0.01%
2022/02/18	11	31.93	4	31.81	32.15	7	15,360	0.05%
2022/02/17	7	32.76	3	32.53	32.25	4	15,310	0.03%
2022/02/16	1	32.95	2	32.65	33.05	-1	15,248	-0.01%
2022/02/15	5	31.90	2	32.20	31.55	3	15,152	0.02%
2022/02/14	16	32.69	2	32.38	32.20	14	15,094	0.09%
2022/02/11	5	34.50	9	34.37	34.25	-4	15,024	-0.03%
2022/02/10	7	34.49	2	34.78	34.10	5	14,967	0.03%
2022/02/09	11	34.30	8	34.23	34.50	3	14,877	0.02%
2022/02/08	8	32.99	8	33.26	32.95	0	14,716	0.00%
2022/02/07	10	32.75	19	32.50	32.60	-9	14,665	-0.06%
2022/01/26	5	31.44	9	31.38	31.20	-4	14,601	-0.03%
2022/01/25	11	32.13	13	32.00	31.50	-2	14,535	-0.01%
2022/01/24	30	32.44	8	32.53	32.60	22	14,428	0.15%
2022/01/21	44	34.75	5	34.76	33.30	39	14,272	0.27%
2022/01/20	37	35.03	9	35.05	35.25	28	14,083	0.20%
2022/01/19	53	35.87	21	35.52	36.00	32	13,930	0.23%
2022/01/18	49	35.77	67	35.90	35.55	-18	13,612	-0.13%
2022/01/17	4	33.35	4	33.51	33.65	0	13,392	0.00%
2022/01/14	35	32.66	3	32.48	32.75	32	13,637	0.23%
2022/01/13	33	34.12	73	34.47	34.05	-40	13,601	-0.29%
2022/01/12	24	32.94	6	32.43	32.70	18	13,317	0.14%
2022/01/11	15	32.51	10	32.64	32.50	5	13,222	0.04%
2022/01/10	12	33.77	27.1	33.65	33.50	-15	13,053	-0.12%
2022/01/07	16.1	33.69	19	34.29	33.00	-2.9	12,846	-0.02%
2022/01/06	54	36.39	83	35.97	35.00	-29	12,537	-0.23%
2022/01/05	58	36.70	38	36.16	35.35	20	11,982	0.17%
2022/01/04	50	38.68	35	38.50	37.10	15	11,500	0.13%
2022/01/03	43	37.64	27	37.94	36.50	16	10,552	0.15%
2021/12/30	62	37.26	57	37.83	38.80	5	9,811	0.05%
2021/12/29	60	34.37	41	34.31	35.30	19	8,802	0.22%
2021/12/28	5	33.73	104	32.41	35.10	-99	8,188	-1.21%	大賣/
2021/12/27	9	32.33	6	32.08	31.95	3	7,912	0.04%
2021/12/24	17	33.69	7	33.71	33.00	10	7,765	0.13%
2021/12/23	41	35.51	5	35.38	34.50	36	7,472	0.48%
2021/12/22	5	35.26	7	35.98	36.10	-2	7,053	-0.03%
2021/12/21	24	33.10	0	0.00	33.05	24	6,820	0.35%
2021/12/20	18	32.30	1	32.15	33.25	17	6,751	0.25%
2021/12/17	18	32.37	2	32.30	31.45	16	6,639	0.24%
2021/12/16	11	31.88	10	32.30	32.30	1	6,551	0.02%
2021/12/15	12	31.11	1	31.20	31.35	11	6,432	0.17%
2021/12/14	7	31.15	6	32.38	31.05	1	6,298	0.02%
2021/12/13	2	34.18	6	34.23	34.45	-4	6,118	-0.07%
2021/12/10	3	31.00	2	29.80	32.45	1	5,893	0.02%
2021/12/09	2	29.05	2	29.73	29.50	0	5,702	0.00%
2021/12/08	29	29.49	15	29.42	29.70	14	5,502	0.25%
2021/12/07	73.3	29.61	53	29.13	29.40	20.3	4,931	0.41%
2021/12/06	6	26.65	5	26.89	28.05	1	3,739	0.03%
2021/12/03	21	25.96	27.1	25.54	25.50	-6.1	3,550	-0.17%
2021/12/02	51.8	25.11	37	24.55	25.15	14.8	3,060	0.48%
2021/12/01	0	0.00	37	23.38	23.90	-37	1,989	-1.86%
2021/11/30	0	0.00	7	21.51	21.75	-7	1,796	-0.39%
2021/11/29	2	19.80	50	19.76	19.80	-48	1,686	-2.85%
2021/11/25	61	21.08	11	20.12	20.85	50	1,596	3.13%
2021/11/24	0	0.00	14	20.23	20.45	-14	1,433	-0.98%
2021/11/23	0	0.00	1	19.20	19.10	-1	1,320	-0.08%
2021/11/12	0	0.00	2	18.75	18.70	-2	1,261	-0.16%
2021/11/08	0	0.00	4	18.95	18.95	-4	1,277	-0.31%
2021/11/05	0	0.00	2	18.70	18.70	-2	1,281	-0.16%
2021/11/04	6	19.70	0	0.00	19.20	6	1,272	0.47%
2021/10/29	0	0.00	2	19.35	19.25	-2	1,238	-0.16%
2021/10/26	10	20.30	5	20.07	20.75	5	1,163	0.43%
2021/10/25	15	20.41	0	0.00	20.25	15	1,064	1.41%
2021/10/22	21	19.87	0	0.00	20.50	21	872	2.41%
2021/10/21	0	0.00	1	19.15	19.25	-1	548	-0.18%
2021/10/04	2	16.30	0	0.00	15.90	2	637	0.31%
2021/07/29	0	0.00	1	19.25	19.20	-1	1,021	-0.10%
2021/07/28	0	0.00	2	19.20	19.05	-2	1,045	-0.19%
2021/07/14	0	0.00	20	19.90	19.30	-20	1,325	-1.51%
2021/07/13	0	0.00	30	19.85	19.60	-30	1,363	-2.20%
2021/06/24	50	19.56	0	0.00	19.40	50	2,559	1.95%
2021/06/08	0	0.00	1	18.45	18.40	-1	3,421	-0.03%
2021/05/25	2	18.25	0	0.00	18.20	2	3,716	0.05%
2021/05/12	0	0.00	1	17.15	17.30	-1	4,037	-0.02%
2021/05/11	0	0.00	1	19.00	18.90	-1	4,037	-0.02%
2021/05/04	9	20.05	0	0.00	19.45	9	4,752	0.19%
2021/04/29	0	0.00	6	22.00	21.90	-6	4,848	-0.12%
2021/04/28	0	0.00	10	22.20	22.25	-10	4,876	-0.21%
2021/04/27	1	21.60	0	0.00	21.75	1	4,935	0.02%
2021/04/26	11	21.99	0	0.00	21.85	11	4,971	0.22%
2021/04/22	2	22.90	2	23.00	22.85	0	5,296	0.00%
2021/04/21	0	23.50	0	0.00	23.35	0	5,418	0.00%
2021/04/19	0	0.00	1	23.30	23.20	-1	5,495	-0.02%
2021/04/16	2	23.75	0	0.00	23.45	2	5,720	0.03%
2021/04/14	7	23.00	6	24.23	24.40	1	5,961	0.02%
2021/04/13	7	24.28	1	24.00	23.50	6	5,943	0.10%
2021/04/12	0	0.00	5	23.74	23.60	-5	5,877	-0.09%
2021/04/09	4	23.10	0	0.00	23.05	4	6,034	0.07%
2021/04/08	0	0.00	8	23.30	23.35	-8	6,030	-0.13%
2021/04/07	2	23.25	1	23.25	23.30	1	6,027	0.02%
2021/04/06	2	23.90	1	24.20	23.80	1	6,018	0.02%
2021/04/01	4	23.76	2	23.55	23.90	2	6,199	0.03%
2021/03/31	18	23.97	3	23.92	23.70	15	6,329	0.24%
2021/03/29	0	0.00	5	22.55	22.45	-5	5,878	-0.09%
2021/03/26	6	23.67	0	0.00	22.95	6	5,838	0.10%
2021/03/25	4	22.89	4	22.60	23.25	0	5,494	0.00%
2021/03/19	0	0.00	2	21.63	21.65	-2	5,164	-0.04%
2021/03/16	1	21.50	0	0.00	21.45	1	5,219	0.02%
2021/03/15	2	21.85	2	22.10	21.80	0	5,254	0.00%
2021/03/12	0	0.00	1	21.50	21.50	-1	5,288	-0.02%
2021/03/11	2	21.10	0	0.00	21.00	2	5,291	0.04%
2021/03/10	1	20.60	0	0.00	20.90	1	5,331	0.02%
2021/03/08	0	0.00	2	20.55	20.40	-2	5,394	-0.04%
2021/03/04	5	20.80	5	20.60	20.55	0	5,377	0.00%
2021/02/26	1	20.95	0	0.00	20.85	1	5,348	0.02%
2021/02/24	6	22.15	21	22.18	22.30	-15	5,191	-0.29%
2021/02/19	1	21.75	0	0.00	21.75	1	5,047	0.02%
2021/02/18	5	21.45	7	21.62	21.70	-2	5,018	-0.04%
2021/02/05	8	21.23	8	21.13	21.00	0	4,953	0.00%
2021/02/02	11	20.75	0	0.00	20.40	11	4,835	0.23%
2021/02/01	0	0.00	4	20.25	20.10	-4	4,803	-0.08%
2021/01/29	14	21.31	4	20.85	20.80	10	4,760	0.21%
2021/01/28	0	0.00	3	21.70	21.75	-3	4,680	-0.06%
2021/01/27	11	22.27	33	22.74	22.65	-22	4,578	-0.48%
2021/01/26	13	21.31	4	21.58	21.35	9	4,279	0.21%
2021/01/22	4	21.08	11	20.49	20.80	-7	3,969	-0.18%
2021/01/21	0	0.00	25	19.20	19.35	-25	3,815	-0.66%
2021/01/20	10	20.20	0	0.00	19.90	10	3,766	0.27%
2021/01/19	1	21.35	3	21.47	21.05	-2	3,680	-0.05%
2021/01/18	3	20.93	0	0.00	21.40	3	3,609	0.08%
2021/01/15	6	21.51	6	21.87	21.65	0	3,525	0.00%
2021/01/14	5	21.20	1	21.45	21.05	4	3,190	0.13%
2021/01/13	2	20.58	0	0.00	20.25	2	2,981	0.07%
2021/01/11	2	21.28	2	20.60	21.30	0	2,847	0.00%
2021/01/08	0	0.00	1	20.15	20.20	-1	2,576	-0.04%
2021/01/07	1	20.85	3	19.82	20.85	-2	2,493	-0.08%
2021/01/06	0	0.00	3	20.30	19.35	-3	2,232	-0.13%
2021/01/05	1	19.80	71	19.58	19.45	-70	2,162	-3.24%
2021/01/04	37	20.32	1	20.10	20.15	36	2,099	1.71%
2020/12/31	1	18.70	60	18.69	19.05	-59	1,867	-3.16%
2020/12/30	0	0.00	3	19.20	19.10	-3	1,823	-0.16%
2020/12/29	0	0.00	1	19.55	19.25	-1	1,806	-0.06%
2020/12/28	18	20.22	5	19.79	20.15	13	1,720	0.76%
2020/12/25	4	18.83	5	18.37	18.90	-1	1,421	-0.07%
2020/12/22	1	17.00	0	0.00	16.70	1	1,175	0.09%
2020/12/21	1	17.15	0	0.00	17.20	1	1,170	0.09%
2020/12/18	1	17.45	0	0.00	17.40	1	1,169	0.09%
2020/12/11	2	17.63	0	0.00	17.20	2	1,184	0.17%
2020/12/10	42	18.48	2	18.10	17.90	40	1,151	3.47%
2020/12/09	25	18.75	0	0.00	18.50	25	1,107	2.26%
2020/12/08	82	18.11	7	18.56	18.80	75	1,076	6.97%
2020/12/07	4	17.46	0	0.00	17.50	4	931	0.43%
2020/12/04	4	17.55	0	0.00	17.45	4	913	0.44%
2020/12/03	0	0.00	10	17.38	17.60	-10	866	-1.15%
2020/11/20	0	0.00	5	16.70	16.70	-5	1,187	-0.42%
2020/11/16	0	0.00	3	16.30	16.45	-3	1,514	-0.20%
2020/11/10	0	0.00	10	16.05	15.95	-10	1,838	-0.54%
2020/11/02	0	0.00	1	15.35	15.35	-1	1,977	-0.05%
2020/10/30	1	15.50	0	0.00	15.40	1	1,984	0.05%
2020/10/29	1	15.50	0	0.00	15.50	1	1,984	0.05%
2020/10/16	1	16.30	0	0.00	16.20	1	2,081	0.05%
2020/10/07	0	0.00	3	16.05	16.05	-3	2,706	-0.11%
2020/10/06	3	16.00	0	0.00	16.05	3	2,806	0.11%
2020/09/23	2	16.23	0	0.00	16.10	2	2,988	0.07%
2020/09/16	1	16.15	0	0.00	16.75	1	2,902	0.03%
2020/09/04	1	16.60	0	0.00	16.55	1	2,726	0.04%
2020/09/03	0	0.00	1	17.55	17.05	-1	2,692	-0.04%
2020/09/02	1	16.95	0	0.00	17.45	1	2,642	0.04%
2020/09/01	0	0.00	1	17.35	17.00	-1	2,581	-0.04%
2020/08/26	1	16.75	0	0.00	16.65	1	2,502	0.04%
2020/08/25	12	16.81	3	17.05	16.95	9	2,487	0.36%
2020/08/24	1	17.15	4	17.00	16.75	-3	2,469	-0.12%
2020/08/21	0	0.00	2	15.30	16.50	-2	2,366	-0.08%
2020/08/19	0	0.00	10	16.30	16.25	-10	2,268	-0.44%
2020/08/17	2	15.55	0	0.00	16.00	2	2,077	0.10%
2020/08/14	10	14.90	3	14.85	14.90	7	1,921	0.36%
2020/08/13	6	15.58	10	15.49	14.95	-4	1,903	-0.21%
2020/08/06	0	0.00	4	14.49	14.45	-4	1,791	-0.22%
2020/08/05	2	14.90	0	0.00	14.50	2	1,756	0.11%
2020/08/03	1	14.30	2	14.40	14.30	-1	1,741	-0.06%
2020/07/29	1	14.25	13	14.15	14.20	-12	1,745	-0.69%
2020/07/28	0	0.00	8	13.78	13.75	-8	1,747	-0.46%
2020/07/23	0	0.00	1	14.95	14.95	-1	1,689	-0.06%
2020/07/21	3	15.50	3	15.60	15.40	0	1,669	0.00%
2020/07/20	10	14.31	10	14.50	14.30	0	1,611	0.00%
2020/07/16	5	15.30	0	0.00	15.30	5	1,541	0.32%
2020/07/15	38	16.88	25	16.90	16.40	13	1,458	0.89%
2020/07/14	20	15.71	10	16.60	16.25	10	1,268	0.79%
2020/07/13	9	15.57	9	15.47	15.65	0	1,071	0.00%
2020/07/09	8	15.18	3	15.40	15.10	5	946	0.53%
2020/07/07	3	15.15	1	15.15	15.15	2	849	0.24%
2020/06/08	2	13.80	0	0.00	13.35	2	724	0.28%
2020/06/05	0	0.00	1	13.65	13.60	-1	719	-0.14%
2020/06/01	0	0.00	2	12.60	12.75	-2	566	-0.35%
2020/05/18	0	0.00	10	10.10	10.05	-10	475	-2.10%
2020/04/08	0	0.00	11	8.38	9.00	-11	367	-2.99%
2020/03/19	0	0.00	16.1	7.25	7.16	-16.1	329	-4.87%
2020/03/18	0	0.00	1	8.00	7.95	-1	321	-0.31%
2020/03/17	1	7.95	0	0.00	7.96	1	315	0.32%
2020/03/13	2	8.96	0	0.00	9.25	2	298	0.67%
2019/12/19	0	0.00	1	13.20	13.20	-1	370	-0.27%
2019/12/03	4	12.80	0	0.00	12.90	4	615	0.65%
2019/11/19	3	12.65	0	0.00	12.65	3	629	0.48%
2019/11/14	3	12.65	0	0.00	12.80	3	653	0.46%
2019/11/13	2	12.70	0	0.00	12.70	2	661	0.30%
2019/11/11	3	13.00	0	0.00	12.80	3	661	0.45%
2019/11/07	2	13.15	0	0.00	13.20	2	665	0.30%
2019/11/06	2	13.25	0	0.00	13.30	2	663	0.30%
2019/11/05	3	13.27	0	0.00	13.30	3	662	0.45%
2019/10/23	0	0.00	0	13.75	13.65	0	700	0.00%
2019/10/04	0	0.00	1	13.40	13.40	-1	688	-0.15%
2019/09/10	1	13.55	0	0.00	13.50	1	578	0.17%
2019/09/09	0	0.00	1	13.75	13.75	-1	505	-0.20%
2019/09/05	2	12.90	3	12.83	12.80	-1	475	-0.21%
2019/09/03	1	12.20	0	0.00	12.20	1	443	0.23%
2019/08/15	1	12.00	0	0.00	11.95	1	412	0.24%
2019/07/22	0	0.00	2	13.20	14.15	-2	533	-0.38%
2019/07/18	0	0.00	1	13.50	13.35	-1	525	-0.19%
2019/07/17	1	13.25	0	0.00	13.40	1	516	0.19%
2019/07/16	0	0.00	1	13.20	13.15	-1	497	-0.20%
2019/07/10	0	0.00	5	12.00	12.05	-5	493	-1.01%
2019/07/04	0	0.00	2	12.10	12.00	-2	520	-0.38%
2019/06/28	2	11.90	0	0.00	11.80	2	783	0.26%
2019/06/26	0	0.00	4	11.90	11.90	-4	794	-0.50%
2019/06/25	6	12.22	0	0.00	11.95	6	802	0.75%
2019/06/21	2	11.50	0	0.00	11.50	2	781	0.26%
2019/06/19	5	11.50	0	0.00	11.45	5	842	0.59%
2019/05/31	0	0.00	4	12.45	12.40	-4	1,138	-0.35%
2019/05/13	1	12.05	0	0.00	12.20	1	1,143	0.09%
2019/05/06	3	13.08	0	0.00	13.10	3	1,141	0.26%
2019/05/03	1	13.50	0	0.00	13.40	1	1,141	0.09%
2019/04/10	0	0.00	1	15.35	15.55	-1	1,135	-0.09%
2019/04/09	1	15.40	5	15.40	15.30	-4	1,127	-0.35%
2019/04/03	1	15.20	0	0.00	15.20	1	1,103	0.09%
2019/04/02	5	15.05	6	15.00	14.95	-1	1,100	-0.09%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/12	0	0.00	1	17.80	17.80	-1	985	-0.10%
2019/03/08	0	0.00	4	18.10	18.10	-4	974	-0.41%
2019/03/06	6	17.85	0	0.00	17.45	6	918	0.65%
2019/03/04	2	16.80	0	0.00	16.90	2	876	0.23%
2019/02/26	1	17.15	0	0.00	17.00	1	1,063	0.09%
2019/02/18	0	0.00	15	16.98	17.00	-15	1,377	-1.09%
2019/02/15	0	0.00	85	16.99	16.75	-85	1,382	-6.15%
2019/01/15	2	18.05	0	0.00	18.10	2	1,365	0.15%
2019/01/11	20	17.69	0	0.00	17.65	20	1,332	1.50%
2019/01/10	10	18.10	0	0.00	17.75	10	1,330	0.75%
2019/01/09	10	18.00	0	0.00	18.15	10	1,315	0.76%
2019/01/04	1	17.25	0	0.00	17.30	1	1,289	0.08%
2018/12/19	20	17.80	0	0.00	17.90	20	1,251	1.60%
2018/12/14	5	17.15	0	0.00	17.30	5	1,181	0.42%
2018/12/13	5	17.60	0	0.00	17.40	5	1,182	0.42%
2018/12/06	30	17.02	0	0.00	17.10	30	1,160	2.59%
2018/11/29	0	0.00	8	18.65	18.70	-8	1,142	-0.70%
2018/11/28	0	0.00	5	18.60	18.65	-5	1,158	-0.43%
2018/11/23	8	19.08	10	18.75	19.15	-2	1,095	-0.18%
2018/11/22	10	19.00	0	0.00	19.15	10	954	1.05%
2018/11/21	5	18.55	0	0.00	18.70	5	838	0.60%
2018/11/07	0	0.00	1	16.60	16.90	-1	651	-0.15%
2018/11/06	1	16.30	0	0.00	16.30	1	671	0.15%
2018/11/05	0	0.00	2	16.88	17.00	-2	702	-0.28%
2018/11/01	1	16.15	1	16.30	16.20	0	792	0.00%
2018/10/30	0	0.00	1	15.40	15.50	-1	915	-0.11%
2018/10/29	0	0.00	1	14.85	14.80	-1	1,044	-0.10%
2018/10/26	1	14.65	0	0.00	14.50	1	1,116	0.09%
2018/10/19	1	15.20	0	0.00	15.20	1	1,213	0.08%
2018/10/11	1	15.00	1	15.90	14.95	0	1,412	0.00%
2018/10/09	1	16.65	0	0.00	16.60	1	1,386	0.07%
2018/10/08	0	0.00	1	17.10	17.15	-1	1,367	-0.07%
2018/10/05	1	16.90	0	0.00	16.90	1	1,368	0.07%
2018/10/04	1	17.40	0	0.00	17.30	1	1,360	0.07%
2018/10/02	0	0.00	2	18.10	18.05	-2	1,402	-0.14%
2018/09/19	0	0.00	1	17.45	17.35	-1	1,403	-0.07%
2018/09/18	1	17.30	0	0.00	17.30	1	1,404	0.07%
2018/09/12	0	0.00	10	17.08	17.10	-10	1,498	-0.67%
2018/09/06	5	18.79	0	0.00	18.45	5	1,506	0.33%
2018/09/05	0	0.00	2	18.65	18.30	-2	1,457	-0.14%
2018/09/04	5	18.50	0	0.00	18.70	5	1,437	0.35%
2018/09/03	2	18.00	2	17.75	17.60	0	1,413	0.00%
2018/08/28	0	0.00	2	17.75	18.00	-2	1,411	-0.14%
2018/08/27	0	0.00	1	17.40	17.40	-1	1,408	-0.07%
2018/08/24	1	17.25	0	0.00	17.20	1	1,546	0.06%
2018/08/15	2	17.95	0	0.00	17.75	2	1,565	0.13%
2018/08/10	2	18.48	0	0.00	18.45	2	1,513	0.13%
2018/08/09	2	19.40	4	19.65	19.20	-2	1,473	-0.14%
2018/08/08	4	20.15	20	20.28	19.90	-16	1,440	-1.11%
2018/08/07	10	20.00	0	0.00	19.60	10	1,366	0.73%
2018/08/06	10	19.85	0	0.00	19.95	10	1,334	0.75%
2018/08/03	2	19.75	8	19.53	19.90	-6	1,223	-0.49%
2018/08/02	4	18.81	8	18.80	18.35	-4	1,092	-0.37%
2018/07/31	3	18.10	6	18.00	17.85	-3	1,035	-0.29%
2018/07/30	0	0.00	5	18.00	18.00	-5	1,035	-0.48%
2018/07/27	0	0.00	5	18.45	18.40	-5	1,023	-0.49%
2018/07/26	0	0.00	1	18.10	18.30	-1	969	-0.10%
2018/07/25	1	17.60	3	17.85	17.85	-2	946	-0.21%
2018/07/24	5	17.49	3	17.62	17.65	2	939	0.21%
2018/07/23	2	17.63	1	17.80	17.65	1	933	0.11%
2018/07/20	0	0.00	2	18.40	17.90	-2	927	-0.22%
2018/07/19	2	17.95	0	0.00	18.05	2	1,019	0.20%
2018/07/18	11	18.24	4	17.48	18.30	7	958	0.73%
2018/07/16	1	17.25	1	17.55	17.20	0	909	0.00%
2018/07/13	2	17.20	1	17.35	17.20	1	911	0.11%
2018/07/12	0	0.00	1	17.15	17.20	-1	910	-0.11%
2018/07/11	5	17.62	5	17.77	17.05	0	909	0.00%
2018/07/10	1	16.90	1	17.05	17.15	0	880	0.00%
2018/07/05	3	17.25	1	17.45	17.05	2	882	0.23%
2018/07/04	4	17.40	6	17.49	17.50	-2	889	-0.22%
2018/07/03	3	17.53	4	17.65	17.45	-1	902	-0.11%
2018/07/02	1	17.25	0	0.00	17.35	1	891	0.11%
2018/06/29	2	17.33	3	17.45	17.40	-1	894	-0.11%
2018/06/27	2	17.38	1	17.50	17.35	1	899	0.11%
2018/06/26	1	17.50	1	17.65	17.50	0	907	0.00%
2018/06/25	1	17.75	1	18.10	17.85	0	946	0.00%
2018/06/22	2	17.88	1	18.10	17.90	1	921	0.11%
2018/06/21	1	18.10	5	18.42	18.30	-4	923	-0.43%
2018/06/20	0	0.00	2	17.90	18.15	-2	876	-0.23%
2018/06/15	2	17.15	2	17.28	17.00	0	865	0.00%
2018/06/14	2	17.13	1	17.30	17.10	1	868	0.12%
2018/06/13	2	17.28	2	17.35	17.15	0	875	0.00%
2018/06/12	1	17.05	1	17.20	17.05	0	881	0.00%
2018/06/11	7	17.03	2	17.25	17.15	5	906	0.55%
2018/06/08	3	17.53	2	17.78	17.40	1	903	0.11%
2018/06/07	2	17.65	13	17.78	17.75	-11	905	-1.21%
2018/06/06	1	17.60	1	17.70	17.50	0	902	0.00%
2018/06/05	0	0.00	2	17.65	17.55	-2	906	-0.22%
2018/06/04	0	0.00	2	17.33	17.55	-2	912	-0.22%
2018/06/01	1	16.60	1	16.75	16.60	0	921	0.00%
2018/05/30	10	16.60	0	0.00	16.60	10	815	1.23%
2018/05/29	1	16.95	0	0.00	17.00	1	820	0.12%
2018/05/23	1	17.25	1	17.35	17.25	0	970	0.00%
2018/05/22	1	17.40	1	17.60	17.40	0	1,012	0.00%
2018/05/15	2	17.48	1	17.60	17.45	1	1,209	0.08%
2018/05/11	1	17.55	1	17.70	17.45	0	1,416	0.00%
2018/05/10	2	17.43	2	17.55	17.55	0	1,424	0.00%
2018/05/09	4	17.65	3	17.80	17.50	1	1,423	0.07%
2018/05/07	1	17.70	2	17.88	17.85	-1	1,430	-0.07%
2018/05/04	1	17.45	1	17.65	17.45	0	1,433	0.00%
2018/04/27	1	17.50	1	17.65	17.45	0	1,469	0.00%
2018/04/25	1	17.40	2	17.65	17.75	-1	1,481	-0.07%
2018/04/23	1	18.00	0	0.00	17.90	1	1,360	0.07%
2018/04/20	1	17.95	2	18.13	18.20	-1	1,368	-0.07%
2018/04/19	1	18.00	1	18.15	18.05	0	1,382	0.00%
2018/04/18	1	18.10	1	18.20	18.05	0	1,391	0.00%
2018/04/17	2	18.15	1	18.15	18.10	1	1,409	0.07%
2018/04/16	1	18.25	2	18.60	18.15	-1	1,438	-0.07%
2018/04/11	1	18.15	0	0.00	18.10	1	1,487	0.07%
2018/04/10	1	18.20	1	18.35	18.30	0	1,509	0.00%
2018/04/09	2	18.43	1	18.35	18.30	1	1,540	0.06%
2018/04/03	2	18.58	2	18.78	18.80	0	1,575	0.00%
2018/03/31	1	18.70	6	18.82	18.75	-5	1,706	-0.29%
2018/03/30	3	18.85	0	0.00	18.70	3	1,760	0.17%
2018/03/29	2	19.00	0	0.00	18.85	2	2,003	0.10%
2018/03/28	4	18.99	4	18.86	19.10	0	2,310	0.00%
2018/03/27	7	18.64	3	18.77	18.75	4	2,300	0.17%
2018/03/26	1	18.30	1	18.60	18.50	0	2,344	0.00%
2018/03/22	6	19.35	0	0.00	19.10	6	2,399	0.25%
2018/03/09	0	0.00	2	19.50	19.60	-2	2,891	-0.07%
2018/03/08	2	19.43	2	19.65	19.35	0	2,890	0.00%
2018/03/07	2	19.48	0	0.00	19.40	2	2,907	0.07%
2018/03/06	0	0.00	1	19.80	19.70	-1	2,898	-0.03%
2018/03/05	2	19.63	1	19.70	19.55	1	2,897	0.03%
2018/02/26	10	21.35	10	21.10	21.10	0	2,839	0.00%
2018/02/22	10	20.60	10	20.45	20.45	0	2,908	0.00%
2018/02/09	0	0.00	3	19.17	19.25	-3	2,849	-0.11%
2018/02/07	6	20.78	5	19.92	19.35	1	2,792	0.04%
2018/02/06	1	19.95	1	19.20	19.80	0	2,691	0.00%
2018/01/25	1	19.85	0	0.00	19.70	1	2,540	0.04%
2018/01/24	1	19.90	0	0.00	19.80	1	2,549	0.04%
2018/01/10	0	0.00	2	19.90	19.60	-2	2,487	-0.08%
2018/01/09	5	20.20	0	0.00	20.15	5	2,460	0.20%
2018/01/08	0	0.00	10	20.50	20.25	-10	2,448	-0.41%
2018/01/04	0	0.00	2	20.90	20.65	-2	2,384	-0.08%
2018/01/03	2	21.05	3	21.10	21.00	-1	2,364	-0.04%
2018/01/02	5	21.10	6	20.65	20.70	-1	2,354	-0.04%