華孚 (6235)-元大-萬華券商分點個股進出

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
69.4
漲跌
▲2.8
漲幅
+4.20%
成交量
2,013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:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華孚 (6235)籌碼相關－元大-萬華券商分點個股進出

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

元大-萬華券商分點個股進出
元大-萬華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
2024/11/21	0	0.00	7	66.71	66.60	-7	2,432	-0.29%
2024/11/20	0	0.00	1	66.90	67.00	-1	2,460	-0.04%
2024/11/15	2	68.90	0	0.00	67.80	2	2,459	0.08%
2024/11/12	4	71.28	0	0.00	69.40	4	2,425	0.16%
2024/11/08	9	71.12	2	71.65	70.70	7	2,337	0.30%
2024/11/07	3	72.40	1	72.30	71.30	2	2,305	0.09%
2024/11/06	6	68.50	6	67.25	69.20	0	2,188	0.00%
2024/11/05	3	65.00	4	65.63	64.70	-1	2,134	-0.05%
2024/11/04	3	68.67	3	67.13	66.50	0	2,146	0.00%
2024/11/01	2	69.50	0	0.00	69.30	2	2,138	0.09%
2024/10/30	1	73.30	0	0.00	71.50	1	2,113	0.05%
2024/10/29	3	73.20	0	0.00	72.70	3	2,050	0.15%
2024/10/28	5	76.22	7	77.29	76.80	-2	1,934	-0.10%
2024/10/25	4	72.73	4	72.93	74.00	0	1,421	0.00%
2024/10/24	1	67.50	1	69.00	67.30	0	1,227	0.00%
2024/10/23	1	68.20	0	0.00	67.00	1	1,222	0.08%
2024/10/22	0	0.00	1	68.30	68.00	-1	1,221	-0.08%
2024/10/14	0	0.00	1	68.20	69.40	-1	1,308	-0.08%
2024/10/08	1	71.10	0	0.00	70.70	1	1,388	0.07%
2024/10/07	1	73.00	0	0.00	73.00	1	1,424	0.07%
2024/10/04	0	0.00	1	73.80	71.60	-1	1,439	-0.07%
2024/09/27	3	75.23	3	75.60	74.50	0	1,557	0.00%
2024/09/24	1	75.70	1	76.70	75.90	0	1,683	0.00%
2024/09/23	1	75.40	1	74.90	75.70	0	1,716	0.00%
2024/09/20	0	0.00	1	72.40	72.70	-1	1,696	-0.06%
2024/09/09	0	0.00	4	65.95	67.70	-4	2,096	-0.19%
2024/09/05	0	0.00	1	67.50	66.20	-1	2,118	-0.05%
2024/09/03	1	74.80	2	73.40	73.10	-1	2,143	-0.05%
2024/08/30	4	76.45	1	75.50	75.80	3	2,150	0.14%
2024/08/29	2	74.55	0	0.00	74.40	2	2,126	0.09%
2024/08/28	1	74.50	1	73.50	73.50	0	2,129	0.00%
2024/08/26	1	75.40	3	75.27	74.30	-2	2,185	-0.09%
2024/08/23	1	75.00	2	75.00	75.40	-1	2,189	-0.05%
2024/08/22	3.1	72.31	2	73.30	74.40	1.1	2,157	0.05%
2024/08/21	2	71.50	2	71.00	71.10	0	2,194	0.00%
2024/08/20	3	73.40	30	72.98	71.60	-27	2,294	-1.18%
2024/08/19	10	72.25	1	71.70	72.10	9	2,309	0.39%
2024/08/16	1	72.00	33	72.37	71.70	-32	2,332	-1.37%
2024/08/15	0	0.00	8	72.48	71.80	-8	2,336	-0.34%
2024/08/14	2	72.10	6	71.57	72.40	-4	2,347	-0.17%
2024/08/13	0	0.00	1	71.10	71.00	-1	2,353	-0.04%
2024/08/12	41	71.09	1	71.60	72.10	40	2,368	1.69%
2024/08/09	23	70.17	21	69.39	69.30	2	2,374	0.08%
2024/08/08	23	69.05	2	68.85	68.40	21	2,385	0.88%
2024/08/07	1	69.10	0	0.00	68.90	1	2,456	0.04%
2024/08/06	50	62.00	2	62.70	64.30	48	2,558	1.88%
2024/08/05	50	68.00	2	65.70	65.70	48	2,516	1.91%
2024/08/01	0	0.00	1	75.70	77.90	-1	2,513	-0.04%
2024/07/30	1	73.30	0	0.00	74.80	1	2,672	0.04%
2024/07/29	1	73.00	0	0.00	73.00	1	2,715	0.04%
2024/07/23	1	80.00	1	80.50	80.30	0	2,945	0.00%
2024/07/22	0	0.00	21	80.67	80.00	-21	2,960	-0.71%
2024/07/19	0	0.00	6	84.27	83.40	-6	2,942	-0.20%
2024/07/18	0	0.00	1	87.00	86.70	-1	2,968	-0.03%
2024/07/17	1	90.00	1	88.70	89.00	0	3,001	0.00%
2024/07/12	1	89.60	6	90.33	89.30	-5	3,124	-0.16%
2024/07/11	7	93.04	1	91.90	90.90	6	3,152	0.19%
2024/07/10	2	94.25	0	93.80	93.90	2	3,243	0.06%
2024/07/09	0	92.79	2	94.05	93.10	-2	3,288	-0.06%
2024/07/05	1	93.90	0	0.00	92.50	1	3,316	0.03%
2024/07/04	1	93.30	1	94.00	94.40	0	3,318	0.00%
2024/07/02	4	95.55	2.1	95.14	94.50	1.9	3,259	0.06%
2024/07/01	0	0.00	2	93.05	92.90	-2	3,213	-0.06%
2024/06/28	1	93.00	0	0.00	92.30	1	3,205	0.03%
2024/06/27	1	90.00	0.1	93.00	91.70	0.9	3,184	0.03%
2024/06/26	5	90.28	7	90.10	89.80	-2	3,142	-0.06%
2024/06/25	10	94.04	4	91.13	90.20	6	3,140	0.19%
2024/06/21	5	92.26	2	92.25	92.20	3	3,092	0.10%
2024/06/20	6	90.58	3	91.20	91.40	3	3,068	0.10%
2024/06/19	0	0.00	5	86.36	86.20	-5	3,039	-0.16%
2024/06/18	4	88.38	0	0.00	87.60	4	3,166	0.13%
2024/06/17	4	88.48	0.1	88.60	88.40	3.9	3,206	0.12%
2024/06/14	1	86.70	2	85.95	86.60	-1	3,228	-0.03%
2024/06/13	1	84.10	6	84.00	84.40	-5	3,289	-0.15%
2024/06/12	1	83.50	0	0.00	84.40	1	3,295	0.03%
2024/06/11	2	84.45	0	0.00	83.70	2	3,328	0.06%
2024/06/07	0	0.00	1	85.90	86.50	-1	3,369	-0.03%
2024/06/04	1	85.50	1	86.50	85.20	0	3,664	0.00%
2024/05/31	0	0.00	1	86.20	87.10	-1	4,008	-0.02%
2024/05/30	3	89.20	2	87.00	87.00	1	4,109	0.02%
2024/05/28	1	90.60	0	0.00	90.70	1	4,251	0.02%
2024/05/27	1	90.00	1	90.00	91.00	0	4,262	0.00%
2024/05/24	2	91.30	2	86.20	91.30	0	4,227	0.00%
2024/05/23	3	84.27	0	0.00	84.10	3	4,138	0.07%
2024/05/22	0	0.00	2	86.20	86.10	-2	4,147	-0.05%
2024/05/20	1	84.20	6	84.70	84.10	-5	4,176	-0.12%
2024/05/17	1	85.10	0	0.00	85.10	1	4,281	0.02%
2024/05/16	1	86.00	1	85.60	86.60	0	4,292	0.00%
2024/05/13	1	88.90	1	88.00	89.10	0	4,367	0.00%
2024/05/10	2	86.25	0	0.00	85.00	2	4,296	0.05%
2024/05/09	1	92.80	1	93.20	91.80	0	4,187	0.00%
2024/05/07	1	92.50	0	0.00	92.30	1	4,216	0.02%
2024/05/06	4	94.03	1	94.00	92.80	3	4,296	0.07%
2024/05/02	2	91.85	1	92.00	92.30	1	4,312	0.02%
2024/04/30	17	93.53	17.6	94.65	95.00	-0.6	4,264	-0.01%
2024/04/26	0	0.00	1	85.20	84.80	-1	4,039	-0.02%
2024/04/24	0.1	86.80	0	0.00	87.50	0.1	4,049	0.00%
2024/04/23	5	84.78	0	0.00	83.90	5	4,008	0.12%
2024/04/22	0.1	82.60	1	83.30	81.70	-0.9	3,982	-0.02%
2024/04/19	0.1	85.80	0	0.00	85.50	0.1	3,963	0.00%
2024/04/18	0	0.00	1	87.80	90.50	-1	3,912	-0.03%
2024/04/17	0	0.00	1	88.70	88.70	-1	3,914	-0.03%
2024/04/16	2.2	90.50	2	91.30	87.40	0.2	3,914	0.01%
2024/04/15	5.2	96.77	24	96.90	95.00	-18.8	3,861	-0.49%
2024/04/12	3	99.13	0	0.00	99.10	3	3,818	0.08%
2024/04/11	5	100.00	0	0.00	100.00	5	3,827	0.13%
2024/04/10	5	102.50	0	0.00	102.00	5	3,874	0.13%
2024/04/09	1	104.50	2	102.50	102.00	-1	4,022	-0.02%
2024/04/03	6	106.17	1	106.00	106.00	5	4,101	0.12%
2024/04/02	1	103.50	1	104.00	104.00	0	4,069	0.00%
2024/04/01	1	103.00	1	102.50	105.00	0	4,075	0.00%
2024/03/29	0	0.00	1	102.50	102.50	-1	4,083	-0.02%
2024/03/28	0	0.00	1	103.50	103.00	-1	4,100	-0.02%
2024/03/27	1	104.50	1	104.00	103.50	0	4,113	0.00%
2024/03/26	3	104.50	4	105.00	102.50	-1	4,130	-0.02%
2024/03/25	0	111.50	1	111.00	108.50	-1	4,098	-0.02%
2024/03/22	2	110.50	0	0.00	110.50	2	4,208	0.05%
2024/03/21	8	116.31	8	114.56	114.00	0	4,218	0.00%
2024/03/20	3	114.67	0	0.00	115.00	3	4,208	0.07%
2024/03/19	2	114.25	1	115.00	113.50	1	4,289	0.02%
2024/03/18	2	114.00	3	114.00	115.00	-1	4,285	-0.02%
2024/03/14	0	0.00	3	108.50	111.00	-3	4,253	-0.07%
2024/03/12	2	113.00	0	0.00	112.50	2	4,250	0.05%
2024/03/11	2	115.00	6.1	113.99	114.00	-4.1	4,239	-0.10%
2024/03/08	2	110.50	3	111.17	110.00	-1	4,216	-0.02%
2024/03/07	12	111.58	1.3	111.62	112.00	10.7	4,263	0.25%
2024/03/06	11.1	112.56	7	113.57	112.50	4.1	4,229	0.10%
2024/03/05	0	0.00	1	109.98	111.00	-1	4,041	-0.03%
2024/03/01	3	107.17	2.2	106.27	105.00	0.8	4,170	0.02%
2024/02/29	0	0.00	0.7	102.50	103.00	-0.7	4,361	-0.02%
2024/02/26	0	0.00	0.4	105.50	105.50	-0.4	4,831	-0.01%
2024/02/23	2.2	105.50	0	0.00	105.00	2.2	4,995	0.04%
2024/02/22	1	107.49	0	0.00	107.50	1	5,093	0.02%
2024/02/20	2.7	109.09	0	0.00	107.00	2.7	5,357	0.05%
2024/02/16	1	108.50	2	107.25	108.00	-1	5,842	-0.02%
2024/02/15	6	105.25	1.1	104.50	105.00	5	5,929	0.08%
2024/02/05	0	0.00	2	103.25	103.00	-2	5,987	-0.03%
2024/02/02	1.1	103.00	1	103.00	102.00	0.1	6,063	0.00%
2024/01/31	0	101.75	0	0.00	101.50	0	6,159	0.00%
2024/01/30	0	102.80	0	0.00	102.50	0	6,239	0.00%
2024/01/29	2.2	103.15	2.1	102.62	105.00	0.1	6,389	0.00%
2024/01/26	2.4	101.43	4	100.20	100.00	-1.6	6,562	-0.02%
2024/01/24	1	108.50	0	0.00	108.00	1	6,903	0.01%
2024/01/23	2	107.75	2	107.25	108.50	0	7,174	0.00%
2024/01/22	1	107.50	0	0.00	107.50	1	7,243	0.01%
2024/01/19	1	104.00	0	0.00	104.00	1	7,295	0.01%
2024/01/18	2	105.00	2	103.50	103.50	0	7,382	0.00%
2024/01/16	1	108.00	6	108.00	108.00	-5	7,585	-0.07%
2024/01/15	0	0.00	2	110.50	110.50	-2	7,850	-0.03%
2024/01/12	1.1	109.55	0	0.00	109.00	1.1	8,142	0.01%
2024/01/11	0	0.00	0.1	110.50	110.50	-0.1	8,209	0.00%
2024/01/10	1	106.50	1	108.00	107.00	0	8,306	0.00%
2024/01/09	2	111.00	0	0.00	109.50	2	8,314	0.02%
2024/01/05	1	114.00	0	0.00	113.50	1	8,421	0.01%
2024/01/04	0	0.00	5	116.70	115.50	-5	8,461	-0.06%
2024/01/03	3	115.67	2	117.00	116.50	1	8,482	0.01%
2023/12/27	0	0.00	1	112.50	113.00	-1	9,016	-0.01%
2023/12/26	0	0.00	2	111.00	113.00	-2	9,247	-0.02%
2023/12/25	2	111.00	2	110.50	110.50	0	9,439	0.00%
2023/12/22	1	111.50	0	0.00	111.00	1	9,594	0.01%
2023/12/21	2	112.00	2	112.50	112.50	0	9,660	0.00%
2023/12/20	1	113.00	2	112.50	112.50	-1	9,758	-0.01%
2023/12/19	3	115.67	0	0.00	113.00	3	9,806	0.03%
2023/12/18	1	113.00	0	0.00	115.00	1	9,780	0.01%
2023/12/15	8.1	114.82	8	113.00	112.50	0.1	9,822	0.00%
2023/12/14	2.3	114.76	0	0.00	116.00	2.3	9,811	0.02%
2023/12/13	3	111.50	3	110.50	110.50	0	9,761	0.00%
2023/12/12	0	0.00	1	112.50	110.50	-1	9,916	-0.01%
2023/12/11	1	113.00	0	0.00	112.00	1	10,096	0.01%
2023/12/08	8	114.00	0	0.00	113.50	8	10,142	0.08%
2023/12/05	0	0.00	1	115.00	115.50	-1	10,436	-0.01%
2023/12/04	2	115.00	1	114.00	114.50	1	10,483	0.01%
2023/11/30	0	0.00	1	120.50	120.00	-1	10,779	-0.01%
2023/11/29	3	121.50	0	0.00	120.50	3	10,900	0.03%
2023/11/28	2	121.00	1	120.50	121.50	1	11,103	0.01%
2023/11/27	13	121.73	15	120.70	117.00	-2	11,199	-0.02%
2023/11/24	5	117.70	2	116.50	117.00	3	11,201	0.03%
2023/11/22	10	125.00	11.1	126.50	127.00	-1.1	11,826	-0.01%
2023/11/21	4	128.38	0	0.00	128.00	4	11,964	0.03%
2023/11/20	3	132.33	5	130.50	128.50	-2	12,189	-0.02%
2023/11/17	14	130.75	14	130.29	131.00	0	12,287	0.00%
2023/11/16	11	128.05	0.2	127.50	130.00	10.8	12,498	0.09%
2023/11/15	1.2	125.92	5	125.40	125.00	-3.8	12,845	-0.03%
2023/11/14	1	121.50	0	0.00	119.00	1	13,125	0.01%
2023/11/13	0	0.00	4	117.13	118.00	-4	13,197	-0.03%
2023/11/10	6	114.83	2	113.50	114.50	4	13,301	0.03%
2023/11/09	5	115.80	6	115.25	115.00	-1	13,438	-0.01%
2023/11/07	2	120.75	1	119.00	119.00	1	13,713	0.01%
2023/11/06	2	121.25	3	121.50	122.00	-1	13,793	-0.01%
2023/11/03	1	119.00	2	118.25	118.50	-1	13,704	-0.01%
2023/11/02	4	112.50	1	113.50	115.50	3	13,519	0.02%
2023/11/01	8	110.19	10	107.95	112.00	-2	13,542	-0.01%
2023/10/31	6	110.50	3	115.00	108.00	3	13,477	0.02%
2023/10/27	4	118.38	3	118.67	118.00	1	13,380	0.01%
2023/10/26	2	120.00	1.6	119.19	119.00	0.4	13,582	0.00%
2023/10/25	3	123.00	3	125.50	122.50	0	13,621	0.00%
2023/10/24	10.3	123.22	2	124.25	125.50	8.3	13,821	0.06%
2023/10/23	0.8	120.00	1	120.00	121.50	-0.2	14,288	0.00%
2023/10/20	4.2	115.52	5	116.30	115.50	-0.8	14,713	-0.01%
2023/10/19	1	128.50	1	128.00	128.00	0	14,591	0.00%
2023/10/18	0.2	131.00	0	0.00	129.00	0.2	14,881	0.00%
2023/10/17	0	0.00	0	135.00	134.50	0	15,160	0.00%
2023/10/16	2	137.00	3	136.67	136.50	-1	15,911	-0.01%
2023/10/13	2	142.50	2.2	140.66	143.00	-0.2	15,867	0.00%
2023/10/11	0.2	139.00	0	0.00	139.00	0.2	16,653	0.00%
2023/10/06	4	147.88	0	0.00	144.50	4	16,853	0.02%
2023/10/05	4	149.25	6	147.75	145.50	-2	16,876	-0.01%
2023/10/04	2	144.99	1	143.00	146.00	1	16,959	0.01%
2023/10/03	5.2	147.09	2	148.25	145.00	3.2	17,004	0.02%
2023/10/02	8	152.75	15	150.67	153.00	-7	16,679	-0.04%
2023/09/28	7	147.00	6	144.00	147.00	1	16,449	0.01%
2023/09/27	3	140.83	4	142.00	144.00	-1	16,253	-0.01%
2023/09/25	1	138.50	1	137.00	136.50	0	16,088	0.00%
2023/09/22	0	0.00	1	130.00	131.00	-1	15,978	-0.01%
2023/09/21	3	129.00	2.2	128.68	128.50	0.8	15,896	0.01%
2023/09/20	0	0.00	1	130.50	129.00	-1	15,807	-0.01%
2023/09/19	13	138.19	12	134.63	133.00	1	15,739	0.01%
2023/09/18	0	0.00	2	139.50	139.00	-2	15,633	-0.01%
2023/09/15	6	143.83	6	144.58	145.50	0	15,611	0.00%
2023/09/14	8	144.25	3	138.50	145.00	5	15,481	0.03%
2023/09/13	1	134.00	1	135.00	134.00	0	15,528	0.00%
2023/09/12	4	138.25	3.1	138.34	135.00	0.9	15,863	0.01%
2023/09/11	0	0.00	1	136.50	136.50	-1	15,942	-0.01%
2023/09/08	1	143.00	0	0.00	144.00	1	16,437	0.01%
2023/09/07	2	144.25	4	145.63	147.00	-2	16,948	-0.01%
2023/09/06	2	146.50	4	147.25	146.00	-2	17,258	-0.01%
2023/09/05	4	153.13	1	146.50	150.00	3	17,566	0.02%
2023/09/04	0	0.00	2	149.00	151.00	-2	17,312	-0.01%
2023/09/01	10	153.80	5	149.70	147.50	5	17,363	0.03%
2023/08/31	4	154.63	3	153.83	154.00	1	17,357	0.01%
2023/08/30	4	153.38	8	153.38	150.00	-4	17,869	-0.02%
2023/08/29	7	150.07	4	150.13	149.50	3	17,783	0.02%
2023/08/28	6.1	148.88	4	150.00	150.50	2.1	17,803	0.01%
2023/08/25	0	0.00	0.2	144.00	144.00	-0.2	17,481	0.00%
2023/08/24	6	143.42	12.2	141.86	144.50	-6.2	17,672	-0.04%
2023/08/23	11	141.27	9	141.67	140.00	2	17,865	0.01%
2023/08/22	19	139.55	24	140.75	141.00	-5	17,898	-0.03%
2023/08/21	15.2	139.99	17	139.65	140.50	-1.8	17,845	-0.01%
2023/08/18	15	132.97	10	135.95	130.50	5	17,534	0.03%
2023/08/17	5	128.20	6	128.25	127.50	-1	17,196	-0.01%
2023/08/16	2	126.50	7	125.50	128.00	-5	17,392	-0.03%
2023/08/15	4.1	122.74	10	123.31	125.00	-6	18,138	-0.03%
2023/08/11	7	122.50	4	123.88	119.50	3	19,028	0.02%
2023/08/10	1	116.00	1	115.00	117.00	0	19,175	0.00%
2023/08/09	2	122.50	4	121.99	122.00	-2	19,556	-0.01%
2023/08/08	4	120.38	3	121.00	121.50	1	20,127	0.00%
2023/08/07	12	121.17	13	120.38	122.50	-1	20,435	0.00%
2023/08/04	5	121.00	6	121.25	120.50	-1	20,584	0.00%
2023/08/02	3	112.17	1	113.50	113.00	2	20,353	0.01%
2023/08/01	0	118.00	1	120.00	117.50	-1	20,262	0.00%
2023/07/31	9	122.00	11	118.77	116.00	-2	20,175	-0.01%
2023/07/28	2	119.25	1	120.00	119.50	1	19,924	0.01%
2023/07/27	8	119.25	3	120.17	116.50	5	19,829	0.03%
2023/07/26	22	120.16	18	119.58	117.50	4	19,576	0.02%
2023/07/25	19	115.76	27	117.65	122.50	-8	19,010	-0.04%
2023/07/24	2	117.49	17.1	116.27	111.50	-15.1	18,328	-0.08%
2023/07/21	7	128.43	21	130.00	123.50	-14	18,214	-0.08%
2023/07/20	14	135.04	10	134.05	137.00	4	17,954	0.02%
2023/07/19	38.1	131.73	34	132.57	128.50	4.1	17,905	0.02%
2023/07/18	3.1	134.00	0	0.00	134.00	3.1	17,706	0.02%
2023/07/17	28.1	160.17	10.1	160.56	148.50	18	18,223	0.10%
2023/07/14	28	168.71	9.1	168.69	165.00	18.9	18,544	0.10%
2023/07/13	4.1	167.10	19.6	166.90	172.00	-15.5	18,590	-0.08%
2023/07/12	3	159.67	1	156.50	156.50	2	19,398	0.01%
2023/07/11	9	168.67	4	167.75	161.00	5	20,339	0.02%
2023/07/10	2	155.25	0	0.00	158.00	2	21,096	0.01%
2023/07/05	2	163.25	0	0.00	162.50	2	22,476	0.01%
2023/07/04	4.1	162.26	2	162.50	161.50	2.1	23,288	0.01%
2023/07/03	2.1	157.66	3	163.17	166.00	-1	24,600	0.00%
2023/06/29	9	148.83	0.1	149.00	150.50	8.9	25,716	0.03%
2023/06/28	0	0.00	9	149.10	147.00	-9	26,315	-0.03%
2023/06/27	0	0.00	3	148.00	148.00	-3	26,726	-0.01%
2023/06/26	0	0.00	1	152.00	154.50	-1	27,113	0.00%
2023/06/21	10.1	153.42	0	0.00	155.50	10.1	27,303	0.04%
2023/06/20	1	155.00	6.1	155.96	153.00	-5.1	27,436	-0.02%
2023/06/19	3	164.50	4	166.00	164.00	-1	27,754	0.00%
2023/06/16	6.2	164.18	4.1	165.28	167.50	2.1	28,057	0.01%
2023/06/15	122.3	160.61	124	159.44	159.50	-1.7	28,047	-0.01%	大買/大賣/
2023/06/14	7	152.38	5	153.20	157.50	2	28,312	0.01%
2023/06/13	12	145.38	20	146.03	150.50	-8	28,272	-0.03%
2023/06/12	25	136.24	18.3	136.24	137.00	6.7	28,203	0.02%
2023/06/09	11	132.82	8	137.31	131.50	3	28,608	0.01%
2023/06/08	3	129.83	2	129.50	129.00	1	29,018	0.00%
2023/06/07	3.1	131.86	2	130.75	129.00	1.1	29,177	0.00%
2023/06/06	4	130.63	3	129.83	129.00	1	29,364	0.00%
2023/06/05	16.2	130.94	31	131.73	131.00	-14.8	29,942	-0.05%
2023/06/02	6	127.08	2	126.00	124.50	4	30,223	0.01%
2023/06/01	4	127.25	3	127.50	124.50	1	30,302	0.00%
2023/05/31	1	124.50	1	123.00	124.50	0	30,885	0.00%
2023/05/30	5	121.60	2	120.75	119.50	3	31,093	0.01%
2023/05/29	8	118.19	14	121.25	123.50	-6	30,789	-0.02%
2023/05/26	5	117.20	6	116.08	112.50	-1	30,672	0.00%
2023/05/25	8	116.88	5	115.40	117.00	3	31,086	0.01%
2023/05/24	1	112.00	0	0.00	114.00	1	31,709	0.00%
2023/05/23	2	114.50	1	113.00	113.00	1	32,027	0.00%
2023/05/22	22	114.50	20	113.25	113.00	2	32,176	0.01%
2023/05/19	17	116.93	15	113.50	113.00	2	32,220	0.01%
2023/05/18	27	111.94	20	114.35	116.00	7	31,611	0.02%
2023/05/17	1	101.00	6	104.00	105.50	-5	31,412	-0.02%
2023/05/16	1	98.00	0	0.00	96.00	1	31,474	0.00%
2023/05/15	24	99.07	23	97.86	96.80	1	31,548	0.00%
2023/05/12	7	93.54	12	94.52	97.30	-5	31,695	-0.02%
2023/05/11	38	94.59	34	92.68	91.80	4	32,770	0.01%
2023/05/10	4	92.15	0	0.00	91.10	4	33,421	0.01%
2023/05/09	0	0.00	1	98.30	97.50	-1	33,907	0.00%
2023/05/05	2	95.70	0	0.00	95.50	2	34,686	0.01%
2023/05/03	0	0.00	2	95.00	94.40	-2	34,792	-0.01%
2023/04/28	0	0.00	1	95.00	95.70	-1	34,990	0.00%
2023/04/26	1	87.40	2	89.00	90.50	-1	34,908	0.00%
2023/04/25	1	90.70	1	90.70	86.60	0	34,845	0.00%
2023/04/24	8	94.64	7	94.31	93.60	1	34,750	0.00%
2023/04/21	7	94.80	15	92.76	93.20	-8	34,433	-0.02%
2023/04/20	7	97.61	5	96.26	95.40	2	33,881	0.01%
2023/04/19	14	99.79	15	101.16	99.60	-1	33,317	0.00%
2023/04/18	16	96.46	11	97.05	96.50	5	32,710	0.02%
2023/04/17	32	98.08	31	98.46	97.80	1	32,085	0.00%
2023/04/14	14	89.94	17	92.20	94.90	-3	31,310	-0.01%
2023/04/13	3	88.70	7	87.60	86.30	-4	30,277	-0.01%
2023/04/12	6	83.87	14	84.84	83.10	-8	29,217	-0.03%
2023/04/11	12	82.98	3	83.77	83.80	9	28,757	0.03%
2023/04/10	11	81.21	8	80.80	79.80	3	28,135	0.01%
2023/04/07	15	81.09	10	81.29	80.40	5	27,705	0.02%
2023/04/06	33	80.09	29.2	80.19	82.10	3.8	26,882	0.01%
2023/03/31	19	73.22	34	74.71	77.30	-15	25,542	-0.06%
2023/03/30	2.1	69.61	6	69.90	70.30	-3.9	24,592	-0.02%
2023/03/29	3.1	70.80	2	70.10	69.50	1.1	24,426	0.00%
2023/03/28	4	71.08	5	71.46	71.90	-1	23,941	0.00%
2023/03/27	15	70.73	15	70.99	70.50	0	23,535	0.00%
2023/03/24	5	67.58	5	67.54	67.40	0	23,182	0.00%
2023/03/23	4	69.18	1	68.60	68.70	3	23,042	0.01%
2023/03/22	9	71.52	5	71.60	69.50	4	22,886	0.02%
2023/03/21	19	74.91	23	74.87	71.90	-4	22,562	-0.02%
2023/03/20	4	70.05	7	69.56	70.80	-3	22,025	-0.01%
2023/03/17	5	69.88	7.4	68.97	68.40	-2.4	21,673	-0.01%
2023/03/16	11	68.04	12	68.49	69.20	-1	21,158	0.00%
2023/03/15	43	68.87	40	67.72	67.70	3	20,689	0.01%
2023/03/14	23.1	67.67	32.3	68.16	67.70	-9.2	20,344	-0.05%
2023/03/13	25	68.26	16	67.46	66.10	9	19,734	0.05%
2023/03/10	8.2	66.57	10	66.00	65.90	-1.8	19,220	-0.01%
2023/03/09	15	68.11	15	67.87	67.70	0	19,216	0.00%
2023/03/08	16	68.63	16	68.86	68.90	0	18,865	0.00%
2023/03/07	13	64.72	12.1	64.83	65.50	0.9	18,053	0.00%
2023/03/06	0	0.00	9	62.13	64.10	-9	17,102	-0.05%
2023/03/03	30	59.89	60.1	59.09	58.30	-30.1	16,899	-0.18%
2023/03/02	13	56.78	10.4	56.19	58.40	2.6	15,970	0.02%
2023/03/01	1	53.40	4	53.43	53.10	-3	15,417	-0.02%
2023/02/24	11	55.20	7.6	54.62	54.00	3.4	15,359	0.02%
2023/02/23	15	54.42	14.2	54.71	54.80	0.8	15,036	0.01%
2023/02/22	30.4	52.02	15.5	52.10	54.00	14.9	14,483	0.10%
2023/02/21	7	51.29	10.1	51.29	51.00	-3.1	13,741	-0.02%
2023/02/20	5.2	49.52	5	49.66	49.30	0.2	13,259	0.00%
2023/02/17	14	48.80	37	49.09	50.10	-23	12,888	-0.18%
2023/02/16	33	47.77	29	47.41	48.15	4	12,512	0.03%
2023/02/15	42	48.71	43	48.12	47.75	-1	12,293	-0.01%
2023/02/14	18	47.98	13	48.36	47.30	5	11,582	0.04%
2023/02/13	70	49.03	13	48.12	48.40	57	11,330	0.50%
2023/02/10	24	48.53	31.1	49.00	48.40	-7.1	11,009	-0.06%
2023/02/09	74.5	48.46	52	48.51	49.75	22.5	10,439	0.22%
2023/02/08	15	45.33	22.1	46.15	46.90	-7.1	8,819	-0.08%
2023/02/07	15.1	42.43	24.4	42.27	42.65	-9.3	7,804	-0.12%
2023/02/06	29	40.21	37	40.36	40.80	-8	7,095	-0.11%
2023/02/03	3	38.47	11	39.11	38.30	-8	6,418	-0.12%
2023/02/02	12	38.81	3.3	38.68	38.90	8.7	6,328	0.14%
2023/02/01	1.4	38.03	1.1	38.49	38.30	0.3	6,248	0.00%
2023/01/31	12	38.44	9	38.41	38.20	3	6,247	0.05%
2023/01/30	8	37.96	28	37.97	38.40	-20	6,184	-0.32%
2023/01/17	2.1	36.08	4	36.14	36.10	-1.9	6,102	-0.03%
2023/01/16	0	0.00	5	35.90	35.95	-5	6,138	-0.08%
2023/01/13	1.2	36.04	0	0.00	35.65	1.2	6,223	0.02%
2023/01/12	2	36.70	1	37.25	36.35	1	6,262	0.02%
2023/01/11	4	37.09	12	37.14	37.00	-8	6,298	-0.13%
2023/01/10	3	37.05	6	37.12	37.00	-3	6,316	-0.05%
2023/01/09	4	36.80	3.3	37.11	36.60	0.7	6,314	0.01%
2023/01/06	1	36.60	1	36.80	36.50	0	6,346	0.00%
2023/01/05	3	37.03	4	37.33	36.80	-1	6,428	-0.02%
2023/01/04	25.1	37.59	15.2	37.86	37.20	9.9	6,404	0.15%
2023/01/03	5	36.01	8	35.56	36.65	-3	6,100	-0.05%
2022/12/30	3	34.98	1	35.40	34.90	2	6,067	0.03%
2022/12/29	2.2	34.22	3	34.30	34.35	-0.9	6,101	-0.01%
2022/12/28	6	35.21	1	35.95	34.85	5	6,388	0.08%
2022/12/27	0.1	36.35	9	36.41	36.30	-8.9	6,594	-0.14%
2022/12/26	0	0.00	1	36.05	36.05	-1	6,619	-0.02%
2022/12/23	0	0.00	3	36.00	36.05	-3	6,676	-0.04%
2022/12/22	3	35.98	1	36.60	35.90	2	6,758	0.03%
2022/12/21	4	35.98	11	36.10	35.80	-7	6,993	-0.10%
2022/12/20	6	37.42	2	36.30	35.95	4	7,258	0.06%
2022/12/19	2	37.90	1	38.00	37.85	1	7,271	0.01%
2022/12/16	1	37.70	0	0.00	37.70	1	7,299	0.01%
2022/12/15	10	39.05	2	38.88	39.05	8	7,307	0.11%
2022/12/14	0	0.00	5	38.10	38.00	-5	7,283	-0.07%
2022/12/13	13	37.45	6	38.38	37.35	7	7,287	0.10%
2022/12/12	1	37.70	0	0.00	37.85	1	7,339	0.01%
2022/12/09	2	37.50	0	0.00	37.50	2	7,353	0.03%
2022/12/08	1	38.20	1	38.25	38.15	0	7,377	0.00%
2022/12/07	5	37.70	0	0.00	37.55	5	7,407	0.07%
2022/12/06	13	38.88	0	0.00	38.65	13	7,375	0.18%
2022/12/05	7	40.31	2	40.80	40.20	5	7,342	0.07%
2022/12/02	7	40.61	9	40.79	40.95	-2	7,591	-0.03%
2022/12/01	15	39.03	16	39.25	39.50	-1	7,563	-0.01%
2022/11/30	4	36.86	3	37.03	36.85	1	7,380	0.01%
2022/11/29	2	36.65	3	36.58	36.60	-1	7,451	-0.01%
2022/11/28	3	36.50	5	36.27	36.60	-2	7,637	-0.03%
2022/11/25	5	35.89	8	36.04	35.70	-3	7,629	-0.04%
2022/11/24	1.9	35.65	3	35.58	35.65	-1.1	7,779	-0.01%
2022/11/23	1	35.00	0	0.00	34.90	1	7,759	0.01%
2022/11/22	4	35.19	2	35.68	35.10	2	7,763	0.03%
2022/11/21	2	34.90	7	34.97	34.85	-5	7,717	-0.06%
2022/11/18	8	34.50	2	34.30	34.15	6	7,641	0.08%
2022/11/17	8	35.41	22	35.34	35.35	-14	7,543	-0.19%
2022/11/16	1	34.40	0	0.00	34.80	1	7,365	0.01%
2022/11/15	1	34.70	1	34.05	34.15	0	7,253	0.00%
2022/11/14	1	34.35	4	34.20	34.35	-3	7,253	-0.04%
2022/11/11	3	33.93	1	35.00	33.55	2	7,266	0.03%
2022/11/10	2	34.08	1	34.20	33.95	1	7,239	0.01%
2022/11/09	0	0.00	3	34.53	34.10	-3	7,268	-0.04%
2022/11/08	4	34.44	2	34.65	33.65	2	7,260	0.03%
2022/11/07	2	34.00	2	33.70	33.60	0	7,317	0.00%
2022/11/04	1	32.20	0.4	32.00	33.30	0.6	7,292	0.01%
2022/11/03	1	32.50	0	0.00	32.70	1	7,316	0.01%
2022/11/02	1	32.85	3	32.78	32.75	-2	7,384	-0.03%
2022/11/01	3	31.80	0	0.00	31.65	3	7,449	0.04%
2022/10/31	1	31.65	2	31.65	31.00	-1	7,544	-0.01%
2022/10/27	1	30.50	16	30.86	31.10	-15	7,635	-0.20%
2022/10/26	5	29.50	0	0.00	29.70	5	7,717	0.06%
2022/10/25	0	0.00	20	29.84	30.05	-20	7,777	-0.26%
2022/10/24	5	30.10	10	30.98	30.05	-5	7,821	-0.06%
2022/10/21	15	30.20	0	0.00	29.70	15	7,971	0.19%
2022/10/20	0	0.00	2	31.00	30.90	-2	8,008	-0.02%
2022/10/17	1	30.60	0	0.00	31.60	1	8,864	0.01%
2022/10/13	3	31.17	5	31.24	30.25	-2	9,011	-0.02%
2022/10/12	3	32.90	3	33.22	33.20	0	9,011	0.00%
2022/10/11	1	32.85	0	0.00	33.05	1	9,227	0.01%
2022/10/07	1	35.30	0	0.00	34.50	1	9,578	0.01%
2022/10/06	4	35.49	0	0.00	35.15	4	9,750	0.04%
2022/10/05	32	35.80	31	35.53	35.35	1	9,887	0.01%
2022/10/04	6	34.12	13	34.45	35.05	-7	9,856	-0.07%
2022/09/30	0	0.00	5	32.00	32.20	-5	10,021	-0.05%
2022/09/29	2	31.75	0	0.00	31.75	2	10,302	0.02%
2022/09/28	7	31.62	1	31.95	31.05	6	10,718	0.06%
2022/09/27	7	33.46	2	33.55	32.95	5	10,654	0.05%
2022/09/26	10	35.87	7	38.09	36.15	3	10,540	0.03%
2022/09/23	1.1	39.40	2	38.70	38.40	-0.9	10,992	-0.01%
2022/09/22	1	39.45	0	0.00	39.45	1	11,358	0.01%
2022/09/21	20	38.50	0	0.00	38.15	20	11,963	0.17%
2022/09/19	2	38.30	0	0.00	38.20	2	14,001	0.01%
2022/09/16	4	40.30	1	40.20	40.00	3	14,207	0.02%
2022/09/14	1	41.20	1	41.45	41.50	0	15,635	0.00%
2022/09/12	7	41.80	13	41.84	41.70	-6	16,692	-0.04%
2022/09/08	2	43.30	3	43.60	40.90	-1	17,089	-0.01%
2022/09/07	0	0.00	9	42.06	41.85	-9	18,150	-0.05%
2022/09/06	10	39.77	0	0.00	39.45	10	18,739	0.05%
2022/09/05	2	40.15	0	0.00	39.55	2	18,994	0.01%
2022/09/02	6	41.20	18	40.50	40.85	-12	19,085	-0.06%
2022/09/01	0	0.00	3	39.45	39.30	-3	19,358	-0.02%
2022/08/31	0	0.00	31	40.36	40.15	-31	19,392	-0.16%
2022/08/29	1	37.45	1	37.25	37.45	0	19,434	0.00%
2022/08/26	1	38.45	1	38.50	38.45	0	19,825	0.00%
2022/08/18	1	38.10	0	0.00	38.90	1	25,135	0.00%
2022/08/17	3	37.83	1	37.75	37.80	2	25,181	0.01%
2022/08/16	2	38.40	11	38.86	38.15	-9	25,172	-0.04%
2022/08/15	4	38.29	1	38.20	38.35	3	25,256	0.01%
2022/08/12	37	38.75	11	37.87	38.55	26	25,469	0.10%
2022/08/11	4	40.55	3	41.30	40.70	1	25,508	0.00%
2022/08/10	25	41.33	11	41.01	40.80	14	25,922	0.05%
2022/08/09	10	40.68	3	40.77	40.60	7	26,002	0.03%
2022/08/08	7	40.40	7	40.51	40.65	0	26,063	0.00%
2022/08/05	3	39.75	3	39.05	39.70	0	26,004	0.00%
2022/08/04	4	37.31	3	37.15	37.65	1	26,130	0.00%
2022/08/03	3	37.50	5	38.23	37.55	-2	26,522	-0.01%
2022/08/02	2	38.48	2	38.40	38.55	0	26,859	0.00%
2022/08/01	5	40.75	3	40.70	40.15	2	27,198	0.01%
2022/07/29	1	41.25	1	41.30	41.25	0	27,731	0.00%
2022/07/28	1	41.40	1	41.70	40.95	0	28,063	0.00%
2022/07/27	0	0.00	11	41.16	41.75	-11	27,977	-0.04%
2022/07/26	13	41.72	9	42.00	40.90	4	27,955	0.01%
2022/07/25	4	41.18	10	41.41	41.90	-6	27,958	-0.02%
2022/07/22	12	41.50	37	41.60	41.40	-25	27,932	-0.09%
2022/07/21	20	39.32	0	0.00	39.45	20	27,477	0.07%
2022/07/20	19	39.79	10	39.76	39.25	9	27,555	0.03%
2022/07/19	0	0.00	1	39.30	39.25	-1	27,686	0.00%
2022/07/18	15	40.16	70	40.32	39.75	-55	27,795	-0.20%
2022/07/15	348	40.27	321	39.79	39.65	27	27,873	0.10%	大買/大賣/
2022/07/14	10	37.72	1	38.40	38.50	9	27,613	0.03%
2022/07/13	4	37.38	4	37.59	37.00	0	27,698	0.00%
2022/07/12	16	36.36	10	35.70	35.75	6	27,713	0.02%
2022/07/11	1	39.10	6	39.28	38.90	-5	28,319	-0.02%
2022/07/08	11	39.36	14	39.14	38.25	-3	28,886	-0.01%
2022/07/07	9	37.91	13	38.88	38.45	-4	28,772	-0.01%
2022/07/06	33	40.90	12	42.80	38.30	21	28,622	0.07%
2022/07/05	25	42.64	4	42.71	42.65	21	28,410	0.07%
2022/07/04	11	42.45	12	42.33	41.55	-1	28,630	0.00%
2022/07/01	20	45.03	30	43.67	41.55	-10	28,876	-0.03%
2022/06/30	16	44.40	1	44.60	44.45	15	28,385	0.05%
2022/06/29	17	44.34	23	44.51	45.15	-6	28,180	-0.02%
2022/06/28	19	44.47	8.1	44.71	43.80	10.9	27,813	0.04%
2022/06/27	68.1	45.82	96	46.43	47.50	-27.9	27,523	-0.10%
2022/06/24	14	43.62	13	43.50	43.20	1	27,001	0.00%
2022/06/23	19	42.26	13	42.65	42.50	6	26,927	0.02%
2022/06/22	24	44.41	26	43.69	42.50	-2	26,708	-0.01%
2022/06/21	13	45.33	24	44.42	45.15	-11	26,427	-0.04%
2022/06/20	10	42.27	11	42.50	41.90	-1	26,433	0.00%
2022/06/17	17	42.20	8	41.88	42.75	9	26,534	0.03%
2022/06/16	24	44.96	21.3	45.48	41.95	2.8	26,242	0.01%
2022/06/15	7.3	45.46	39	45.97	43.35	-31.8	24,960	-0.13%
2022/06/14	6	42.63	7	43.39	44.55	-1	24,373	0.00%
2022/06/13	2	43.15	13	42.94	43.80	-11	24,070	-0.05%
2022/06/10	29	44.16	6	43.53	44.30	23	23,935	0.10%
2022/06/09	5	42.38	3	42.78	42.30	2	23,759	0.01%
2022/06/08	1	42.80	2	41.75	42.25	-1	23,866	0.00%
2022/06/07	0	0.00	2	42.48	42.25	-2	23,873	-0.01%
2022/06/06	15	42.68	2	44.60	42.00	13	23,704	0.05%
2022/06/02	14	45.34	27	45.05	45.10	-13	23,288	-0.06%
2022/06/01	57	45.68	37	45.83	45.20	20	22,856	0.09%
2022/05/31	81	45.04	98.1	45.01	45.90	-17.1	22,073	-0.08%
2022/05/30	76.1	42.38	60	43.25	44.65	16.1	20,252	0.08%
2022/05/27	23	40.73	39	41.25	40.60	-16	18,975	-0.08%
2022/05/26	20	39.29	22	38.86	38.10	-2	18,231	-0.01%
2022/05/25	4	38.55	0	0.00	38.30	4	17,899	0.02%
2022/05/24	3	38.02	2	37.75	37.20	1	17,869	0.01%
2022/05/23	3	38.52	3	38.73	37.95	0	17,836	0.00%
2022/05/20	2	38.85	2	39.35	38.30	0	17,752	0.00%
2022/05/19	9	38.50	3	38.97	39.60	6	17,467	0.03%
2022/05/18	1	37.70	10	38.64	39.60	-9	17,232	-0.05%
2022/05/17	3	36.77	4	37.13	37.10	-1	16,775	-0.01%
2022/05/16	3	36.40	0	0.00	35.80	3	16,634	0.02%
2022/05/13	4	34.55	3	34.60	34.50	1	16,518	0.01%
2022/05/12	23	35.79	21	35.48	34.25	2	16,453	0.01%
2022/05/11	20	36.95	9	37.17	35.95	11	16,235	0.07%
2022/05/10	14	38.38	8.1	38.76	39.90	5.9	15,837	0.04%
2022/05/09	31	39.92	34	40.78	39.30	-3	15,569	-0.02%
2022/05/06	24	40.97	19	41.01	42.55	5	15,181	0.03%
2022/05/05	8.1	40.65	27	39.62	40.95	-18.9	14,577	-0.13%
2022/05/04	10	37.27	5	37.35	37.25	5	14,222	0.04%
2022/04/28	7	35.20	7	35.88	35.60	0	14,274	0.00%
2022/04/27	0	0.00	1	34.50	35.35	-1	14,299	-0.01%
2022/04/26	12	37.36	7	36.31	35.85	5	14,545	0.03%
2022/04/25	9	37.67	1	36.95	36.80	8	14,769	0.05%
2022/04/22	20	41.72	21	41.81	40.65	-1	14,575	-0.01%
2022/04/21	7	40.93	8	42.00	41.05	-1	14,492	-0.01%
2022/04/20	8	41.08	4	40.71	40.40	4	14,438	0.03%
2022/04/19	5	40.28	10	41.23	40.65	-5	14,389	-0.03%
2022/04/18	8	40.63	8	41.86	39.55	0	14,253	0.00%
2022/04/15	31	41.88	18	41.74	41.75	13	14,234	0.09%
2022/04/14	15	40.51	21.1	41.42	42.15	-6.1	13,650	-0.04%
2022/04/13	2	38.48	0	0.00	38.35	2	13,432	0.01%
2022/04/12	4	37.85	5	38.09	38.45	-1	13,766	-0.01%
2022/04/11	14	38.20	7	38.19	37.90	7	14,511	0.05%
2022/04/08	6	39.24	22	38.98	39.95	-16	14,942	-0.11%
2022/04/07	14	38.44	3	39.13	36.90	11	15,518	0.07%
2022/04/01	7	38.26	15	37.96	38.25	-8	15,851	-0.05%
2022/03/31	3	38.78	3	39.37	39.00	0	15,778	0.00%
2022/03/30	7	40.42	30	41.03	39.00	-23	15,747	-0.15%
2022/03/29	34	39.68	26	40.52	39.90	8	15,448	0.05%
2022/03/28	2	39.28	16	39.52	39.60	-14	15,071	-0.09%
2022/03/25	10	39.11	10	39.28	38.70	0	14,870	0.00%
2022/03/24	42.1	40.27	6	40.88	40.30	36.1	14,532	0.25%
2022/03/23	9	38.42	15	38.84	38.80	-6	13,985	-0.04%
2022/03/22	31	36.78	35	37.19	37.35	-4	13,265	-0.03%
2022/03/21	2	34.93	0	0.00	34.85	2	12,854	0.02%
2022/03/18	0	0.00	1	34.70	34.95	-1	12,771	-0.01%
2022/03/17	1	33.80	17	34.17	34.00	-16	12,717	-0.13%
2022/03/16	11	31.53	1	31.60	31.55	10	12,589	0.08%
2022/03/15	1	31.40	2	31.30	31.20	-1	12,704	-0.01%
2022/03/14	4	31.58	5	31.96	31.70	-1	13,172	-0.01%
2022/03/11	1	30.75	0	0.00	31.65	1	13,993	0.01%
2022/03/09	0	0.00	1	28.80	28.70	-1	14,216	-0.01%
2022/03/08	1	27.75	1	27.55	27.50	0	15,242	0.00%
2022/03/07	0	0.00	1	28.15	28.30	-1	15,400	-0.01%
2022/03/02	0	0.00	2	29.73	29.70	-2	15,505	-0.01%
2022/03/01	2	30.35	0	0.00	30.15	2	15,632	0.01%
2022/02/25	2	29.50	24	29.67	29.35	-22	15,666	-0.14%
2022/02/24	12	28.90	21	29.03	29.20	-9	15,612	-0.06%
2022/02/22	0	0.00	6	30.39	30.35	-6	15,441	-0.04%
2022/02/17	1	33.00	1	32.30	32.25	0	15,310	0.00%
2022/02/15	2	32.50	1	31.55	31.55	1	15,152	0.01%
2022/02/11	1	34.35	0	0.00	34.25	1	15,024	0.01%
2022/02/10	4	34.38	0	0.00	34.10	4	14,967	0.03%
2022/02/09	0	0.00	6	34.47	34.50	-6	14,877	-0.04%
2022/02/08	11	33.08	0	0.00	32.95	11	14,716	0.07%
2022/02/07	3	32.30	7	32.38	32.60	-4	14,665	-0.03%
2022/01/26	0	0.00	14	31.96	31.20	-14	14,601	-0.10%
2022/01/25	1	32.30	1	32.15	31.50	0	14,535	0.00%
2022/01/24	19	32.57	9	32.48	32.60	10	14,428	0.07%
2022/01/21	18	35.19	24	34.58	33.30	-6	14,272	-0.04%
2022/01/20	46	35.10	24	34.76	35.25	22	14,083	0.16%
2022/01/19	27	35.71	33	35.80	36.00	-6	13,930	-0.04%
2022/01/18	37	35.89	26	35.58	35.55	11	13,612	0.08%
2022/01/17	5	33.00	14	32.72	33.65	-9	13,392	-0.07%
2022/01/14	7	32.30	15	32.45	32.75	-8	13,637	-0.06%
2022/01/13	60	34.66	35	34.58	34.05	25	13,601	0.18%
2022/01/11	12	32.40	17	32.74	32.50	-5	13,222	-0.04%
2022/01/10	0	0.00	1	33.60	33.50	-1	13,053	-0.01%
2022/01/07	4	34.00	11	33.56	33.00	-7	12,846	-0.05%
2022/01/06	72	36.46	71	35.42	35.00	1	12,537	0.01%
2022/01/05	33	36.29	61	35.96	35.35	-28	11,982	-0.23%
2022/01/04	31	38.16	21	38.80	37.10	10	11,500	0.09%
2022/01/03	24	37.15	24	37.26	36.50	0	10,552	0.00%
2021/12/30	61	37.32	31	38.25	38.80	30	9,811	0.31%
2021/12/29	39	34.28	32	34.67	35.30	7	8,802	0.08%
2021/12/28	7	33.38	12	35.08	35.10	-5	8,188	-0.06%
2021/12/27	4	32.16	1	32.05	31.95	3	7,912	0.04%
2021/12/24	13	33.85	13	32.33	33.00	0	7,765	0.00%
2021/12/23	3	35.40	20.3	34.60	34.50	-17.3	7,472	-0.23%
2021/12/22	2.3	35.21	3	36.10	36.10	-0.7	7,053	-0.01%
2021/12/20	0	0.00	11	32.85	33.25	-11	6,751	-0.16%
2021/12/17	27	32.52	20	32.10	31.45	7	6,639	0.11%
2021/12/16	1	32.45	0	0.00	32.30	1	6,551	0.02%
2021/12/15	1	31.35	2	31.00	31.35	-1	6,432	-0.02%
2021/12/14	18	32.28	0	0.00	31.05	18	6,298	0.29%
2021/12/13	4	35.25	4.5	34.69	34.45	-0.5	6,118	-0.01%
2021/12/10	0	0.00	1	32.45	32.45	-1	5,893	-0.02%
2021/12/09	4	30.28	4	29.60	29.50	0	5,702	0.00%
2021/12/08	23	29.17	51	29.22	29.70	-28	5,502	-0.51%
2021/12/07	55	29.37	34	29.98	29.40	21	4,931	0.43%
2021/12/06	1	26.90	7	27.88	28.05	-6	3,739	-0.16%
2021/12/03	0	0.00	1	24.95	25.50	-1	3,550	-0.03%
2021/12/02	17	25.01	32	25.09	25.15	-15	3,060	-0.49%
2021/12/01	4	23.90	10	23.90	23.90	-6	1,989	-0.30%
2021/11/30	0	0.00	5.1	21.75	21.75	-5.1	1,796	-0.28%
2021/11/25	6.1	21.07	2	20.73	20.85	4.1	1,596	0.25%
2021/11/24	2	20.25	2	20.45	20.45	0	1,433	0.00%
2021/11/18	0	0.00	5	19.00	19.00	-5	1,303	-0.38%
2021/11/17	5	19.30	8	19.15	19.00	-3	1,294	-0.23%
2021/11/16	0	0.00	1	19.05	19.10	-1	1,269	-0.08%
2021/11/09	0	0.00	1	19.20	19.25	-1	1,276	-0.08%
2021/11/08	0	0.00	0.5	19.00	18.95	-0.5	1,277	-0.04%
2021/11/05	0	0.00	2	18.93	18.70	-2	1,281	-0.16%
2021/11/04	1	19.85	0	0.00	19.20	1	1,272	0.08%
2021/10/29	1	19.25	0	0.00	19.25	1	1,238	0.08%
2021/10/27	2	19.93	0	0.00	19.95	2	1,204	0.17%
2021/10/26	1	19.75	4	20.63	20.75	-3	1,163	-0.26%
2021/10/25	8	20.38	0	0.00	20.25	8	1,064	0.75%
2021/10/22	3	19.90	2	19.90	20.50	1	872	0.11%
2021/10/21	0	0.00	2	18.80	19.25	-2	548	-0.36%
2021/10/20	0	0.00	0.5	17.45	17.50	-0.5	436	-0.12%
2021/08/23	1	17.10	0	0.00	17.20	1	934	0.11%
2021/08/12	1	18.25	0	0.00	18.15	1	926	0.11%
2021/08/11	2	18.20	4	18.55	18.25	-2	928	-0.22%
2021/08/10	0	0.00	1	19.10	18.95	-1	933	-0.11%
2021/08/09	1	19.70	0	0.00	19.55	1	947	0.11%
2021/07/30	5	19.30	0	0.00	19.05	5	1,007	0.50%
2021/07/27	0	0.00	0.5	19.90	19.65	-0.5	1,082	-0.05%
2021/07/16	0	0.00	3	20.05	20.05	-3	1,298	-0.23%
2021/07/12	1	20.10	0	0.00	19.75	1	1,386	0.07%
2021/07/07	0	0.00	2	19.48	19.10	-2	1,637	-0.12%
2021/07/06	0	0.00	2	19.65	19.15	-2	1,707	-0.12%
2021/07/05	2	20.05	1	20.10	19.95	1	1,739	0.06%
2021/07/02	0	0.00	1	19.80	19.50	-1	1,763	-0.06%
2021/07/01	2	18.90	0	0.00	18.95	2	1,831	0.11%
2021/06/29	10	18.95	0	0.00	18.85	10	2,046	0.49%
2021/06/24	6	19.51	0	0.00	19.40	6	2,559	0.23%
2021/06/23	5	18.71	6	19.61	20.05	-1	2,870	-0.03%
2021/06/07	0	0.00	1	18.65	18.65	-1	3,443	-0.03%
2021/06/01	3	18.50	0	0.00	18.85	3	3,473	0.09%
2021/05/26	1	18.15	8	18.15	18.05	-7	3,596	-0.19%
2021/05/21	0	0.00	12	17.41	17.60	-12	3,808	-0.32%
2021/05/20	6	17.43	5	17.40	17.15	1	3,860	0.03%
2021/05/19	8	17.25	0	0.00	17.35	8	3,896	0.21%
2021/05/18	0	0.00	1	17.05	17.05	-1	3,928	-0.03%
2021/05/06	2	19.60	0	0.00	19.55	2	4,213	0.05%
2021/05/03	1	21.10	3	21.10	21.00	-2	4,732	-0.04%
2021/04/29	0	0.00	5	22.00	21.90	-5	4,848	-0.10%
2021/04/27	0	0.00	5	21.80	21.75	-5	4,935	-0.10%
2021/04/23	2	22.30	1	22.20	22.25	1	5,010	0.02%
2021/04/22	10	23.40	3	23.48	22.85	7	5,296	0.13%
2021/04/21	5	23.32	0	0.00	23.35	5	5,418	0.09%
2021/04/19	3	23.27	0	0.00	23.20	3	5,495	0.05%
2021/04/16	4	23.48	0	0.00	23.45	4	5,720	0.07%
2021/04/15	5	24.15	1	24.10	23.95	4	5,763	0.07%
2021/04/14	0	0.00	1	23.90	24.40	-1	5,961	-0.02%
2021/04/13	0	0.00	19	24.12	23.50	-19	5,943	-0.32%
2021/04/12	0	0.00	2	23.75	23.60	-2	5,877	-0.03%
2021/04/07	5	23.40	0	0.00	23.30	5	6,027	0.08%
2021/04/06	3	24.03	11	23.98	23.80	-8	6,018	-0.13%
2021/04/01	10	23.83	0	0.00	23.90	10	6,199	0.16%
2021/03/31	19	23.97	34	23.70	23.70	-15	6,329	-0.24%
2021/03/30	0	0.00	2	22.65	22.45	-2	5,915	-0.03%
2021/03/29	0	0.00	21	22.50	22.45	-21	5,878	-0.36%
2021/03/26	37	23.55	6	23.13	22.95	31	5,838	0.53%
2021/03/25	7	22.94	15	23.06	23.25	-8	5,494	-0.15%
2021/03/24	2	22.20	0	0.00	22.00	2	5,218	0.04%
2021/03/19	0	0.00	1	21.55	21.65	-1	5,164	-0.02%
2021/03/17	1	21.50	31	21.60	21.30	-30	5,185	-0.58%
2021/03/15	1	21.75	0	0.00	21.80	1	5,254	0.02%
2021/03/10	0	0.00	0.5	20.50	20.90	-0.5	5,331	-0.01%
2021/03/09	0	0.00	0	20.65	20.40	0	5,393	0.00%
2021/03/08	0	0.00	1	20.60	20.40	-1	5,394	-0.02%
2021/03/04	0	0.00	1	20.65	20.55	-1	5,377	-0.02%
2021/03/02	0	0.00	1	20.50	20.40	-1	5,382	-0.02%
2021/02/26	1	21.20	4	20.98	20.85	-3	5,348	-0.06%
2021/02/25	1	21.65	0	0.00	21.45	1	5,306	0.02%
2021/02/24	0	0.00	4	22.04	22.30	-4	5,191	-0.08%
2021/02/22	0	0.00	3	22.10	22.05	-3	5,103	-0.06%
2021/02/18	0	0.00	10	21.80	21.70	-10	5,018	-0.20%
2021/02/05	5	21.00	1	21.10	21.00	4	4,953	0.08%
2021/02/04	0	0.00	1	20.40	20.45	-1	4,867	-0.02%
2021/02/01	2	20.28	0	0.00	20.10	2	4,803	0.04%
2021/01/29	1	21.55	21	21.49	20.80	-20	4,760	-0.42%
2021/01/28	16	21.77	11	21.81	21.75	5	4,680	0.11%
2021/01/27	9	22.40	13	22.40	22.65	-4	4,578	-0.09%
2021/01/26	27	21.38	16	21.29	21.35	11	4,279	0.26%
2021/01/25	0	0.00	3	20.30	20.35	-3	3,997	-0.08%
2021/01/22	12	20.87	1	20.30	20.80	11	3,969	0.28%
2021/01/21	1	19.40	20	19.45	19.35	-19	3,815	-0.50%
2021/01/19	0	0.00	1	21.20	21.05	-1	3,680	-0.03%
2021/01/18	21	21.20	0	0.00	21.40	21	3,609	0.58%
2021/01/15	0	0.00	3	21.40	21.65	-3	3,525	-0.09%
2021/01/14	42	21.40	298	21.25	21.05	-256	3,190	-8.02%	大賣/鉅額交易
2021/01/13	1	20.40	5	20.35	20.25	-4	2,981	-0.13%
2021/01/12	7	20.61	2	21.30	20.60	5	2,935	0.17%
2021/01/11	22	21.56	20	21.23	21.30	2	2,847	0.07%
2021/01/08	16	20.25	16	19.99	20.20	0	2,576	0.00%
2021/01/07	2	20.50	3	20.63	20.85	-1	2,493	-0.04%
2021/01/06	0	0.00	1	19.50	19.35	-1	2,232	-0.04%
2021/01/05	2	19.55	20	19.50	19.45	-18	2,162	-0.83%
2021/01/04	23	20.19	0	0.00	20.15	23	2,099	1.10%
2020/12/31	0	0.00	1	18.60	19.05	-1	1,867	-0.05%
2020/12/29	3	19.70	0	0.00	19.25	3	1,806	0.17%
2020/12/28	7	19.69	8	19.45	20.15	-1	1,720	-0.06%
2020/12/25	0	0.00	4.5	18.57	18.90	-4.5	1,421	-0.32%
2020/12/22	2	17.30	0	0.00	16.70	2	1,175	0.17%
2020/12/21	0	0.00	9	17.00	17.20	-9	1,170	-0.77%
2020/12/18	2	17.55	0	0.00	17.40	2	1,169	0.17%
2020/12/15	2	17.20	0	0.00	17.20	2	1,176	0.17%
2020/12/14	9	17.22	0	0.00	17.45	9	1,168	0.77%
2020/12/10	0	0.00	13	18.07	17.90	-13	1,151	-1.13%
2020/12/09	1	18.45	11	18.48	18.50	-10	1,107	-0.90%
2020/12/08	3	17.85	0.5	18.80	18.80	2.5	1,076	0.23%
2020/12/07	9	17.52	1	17.45	17.50	8	931	0.86%
2020/12/04	2	17.58	0	0.00	17.45	2	913	0.22%
2020/12/03	2	17.10	0	0.00	17.60	2	866	0.23%
2020/12/02	10	16.80	0	0.00	16.75	10	850	1.18%
2020/11/26	0	0.00	2	16.80	16.65	-2	1,069	-0.19%
2020/11/18	2	16.40	0	0.00	16.35	2	1,400	0.14%
2020/11/16	0	0.00	5	16.41	16.45	-5	1,514	-0.33%
2020/10/28	0	0.00	1	15.70	15.65	-1	1,988	-0.05%
2020/10/21	3	16.30	0	0.00	16.30	3	2,024	0.15%
2020/10/20	0	0.00	4	16.38	16.25	-4	2,052	-0.19%
2020/10/19	2	16.30	0	0.00	16.40	2	2,064	0.10%
2020/10/14	3	16.10	3	16.30	16.30	0	2,145	0.00%
2020/10/13	0	0.00	5	16.15	16.20	-5	2,191	-0.23%
2020/10/12	0	0.00	1	16.25	16.20	-1	2,277	-0.04%
2020/10/08	0	0.00	2	16.15	16.15	-2	2,493	-0.08%
2020/10/07	2	16.05	0	0.00	16.05	2	2,706	0.07%
2020/10/06	0	0.00	1	16.25	16.05	-1	2,806	-0.04%
2020/10/05	0	0.00	2	15.65	15.65	-2	2,802	-0.07%
2020/09/25	1	15.65	0	0.00	14.95	1	3,022	0.03%
2020/09/24	4	15.63	2	15.80	15.45	2	3,007	0.07%
2020/09/23	1	16.30	0	0.00	16.10	1	2,988	0.03%
2020/09/22	1	16.40	0	0.00	16.40	1	2,979	0.03%
2020/09/16	0	0.00	5	16.81	16.75	-5	2,902	-0.17%
2020/09/14	1	15.90	0	0.00	15.80	1	2,859	0.03%
2020/09/11	1	15.75	8	16.06	15.75	-7	2,852	-0.25%
2020/09/10	7	16.93	0	0.00	16.55	7	2,826	0.25%
2020/09/08	0	0.00	1	17.10	16.85	-1	2,799	-0.04%
2020/09/04	3	16.60	0	0.00	16.55	3	2,726	0.11%
2020/09/03	0	0.00	10	17.50	17.05	-10	2,692	-0.37%
2020/09/02	17	17.23	6	17.42	17.45	11	2,642	0.42%
2020/09/01	0	0.00	18	17.30	17.00	-18	2,581	-0.70%
2020/08/31	3	16.83	3	16.92	16.95	0	2,501	0.00%
2020/08/28	5	16.80	0	0.00	16.70	5	2,474	0.20%
2020/08/27	3	16.95	0	0.00	16.80	3	2,471	0.12%
2020/08/26	3	16.87	13	17.03	16.65	-10	2,502	-0.40%
2020/08/25	1	16.45	1	16.95	16.95	0	2,487	0.00%
2020/08/24	11	17.35	16	17.08	16.75	-5	2,469	-0.20%
2020/08/21	2	15.85	4	15.28	16.50	-2	2,366	-0.08%
2020/08/20	6	15.86	0	0.00	15.15	6	2,311	0.26%
2020/08/19	9	16.11	2	16.00	16.25	7	2,268	0.31%
2020/08/18	3	15.80	0	0.00	15.65	3	2,112	0.14%
2020/08/17	2	15.70	2	16.05	16.00	0	2,077	0.00%
2020/08/14	6	14.90	6	15.08	14.90	0	1,921	0.00%
2020/08/13	1	15.50	18	15.44	14.95	-17	1,903	-0.89%
2020/08/12	1	14.35	0	0.00	14.45	1	1,815	0.06%
2020/08/10	5	14.46	3	14.55	14.40	2	1,796	0.11%
2020/08/07	2	14.55	0	0.00	14.50	2	1,789	0.11%
2020/08/03	3	14.25	3	14.35	14.30	0	1,741	0.00%
2020/07/31	4	14.18	4	14.25	14.25	0	1,735	0.00%
2020/07/29	2	14.05	2	14.15	14.20	0	1,745	0.00%
2020/07/28	2	14.40	0	0.00	13.75	2	1,747	0.11%
2020/07/27	4	14.85	2	14.95	14.30	2	1,730	0.12%
2020/07/24	4	14.98	2	14.95	14.80	2	1,719	0.12%
2020/07/23	6	14.97	4	15.08	14.95	2	1,689	0.12%
2020/07/22	5	15.09	5	15.16	15.05	0	1,682	0.00%
2020/07/21	0	0.00	2	15.40	15.40	-2	1,669	-0.12%
2020/07/20	2	14.30	0	0.00	14.30	2	1,611	0.12%
2020/07/17	2	14.50	2	14.70	14.60	0	1,590	0.00%
2020/07/16	9	15.68	0	0.00	15.30	9	1,541	0.58%
2020/07/15	2	17.25	9	17.04	16.40	-7	1,458	-0.48%
2020/07/14	2	15.03	4	15.98	16.25	-2	1,268	-0.16%
2020/07/13	6	15.64	11	15.07	15.65	-5	1,071	-0.47%
2020/07/10	6	14.93	1	14.05	14.25	5	973	0.51%
2020/07/09	16	14.66	20	14.78	15.10	-4	946	-0.42%
2020/07/08	16	14.89	10	15.10	14.60	6	915	0.66%
2020/07/07	1	14.95	1	15.10	15.15	0	849	0.00%
2020/07/06	0	0.00	1	13.65	13.80	-1	738	-0.14%
2020/07/03	1	13.20	0	0.00	13.30	1	721	0.14%
2020/06/30	0	0.00	9	13.00	13.05	-9	716	-1.26%
2020/06/24	0	0.00	3	13.50	13.40	-3	718	-0.42%
2020/06/09	0	0.00	3	13.60	13.30	-3	722	-0.42%
2020/06/05	12	13.75	5	13.52	13.60	7	719	0.97%
2020/06/04	1	13.90	3	14.15	13.50	-2	712	-0.28%
2020/06/02	4	13.55	0	0.00	13.50	4	664	0.60%
2020/05/29	1	12.25	0	0.00	12.50	1	544	0.18%
2020/05/26	0	0.00	1	11.20	11.20	-1	426	-0.23%
2020/04/20	0	0.00	1	10.60	11.00	-1	427	-0.23%
2020/04/09	1	8.86	0	0.00	8.80	1	372	0.27%
2020/04/06	0	0.00	1	7.61	7.79	-1	366	-0.27%
2020/03/31	1	7.90	0	0.00	7.63	1	365	0.27%
2020/03/12	3	10.00	0	0.00	9.95	3	284	1.05%
2020/03/02	1	11.40	0	0.00	11.30	1	270	0.37%
2020/02/26	5	12.20	5	12.20	12.20	0	264	0.00%
2020/02/07	3	11.30	1	11.25	11.45	2	197	1.01%
2020/01/03	0	0.00	10	13.30	13.30	-10	301	-3.32%
2019/12/26	0	0.00	2	13.20	13.20	-2	306	-0.65%
2019/12/20	0	0.00	3	13.20	13.15	-3	365	-0.82%
2019/11/13	0	0.00	0.1	12.70	12.70	-0.1	661	-0.01%
2019/11/07	0	0.00	0	13.25	13.20	0	665	0.00%
2019/11/05	0	0.00	0.4	13.30	13.30	-0.4	662	-0.06%
2019/10/25	0	0.00	2	13.70	13.65	-2	680	-0.29%
2019/10/18	0	0.00	1	13.70	13.95	-1	736	-0.14%
2019/10/15	0	0.00	10	13.65	13.65	-10	663	-1.51%
2019/10/14	0	0.00	2	13.50	13.50	-2	689	-0.29%
2019/09/27	10	13.50	0	0.00	13.35	10	694	1.44%
2019/09/11	0	0.00	2	13.40	13.30	-2	637	-0.31%
2019/09/02	0	0.00	2	12.45	12.30	-2	443	-0.45%
2019/08/28	2	12.20	2	12.35	12.20	0	435	0.00%
2019/08/27	0	0.00	1	12.10	12.05	-1	430	-0.23%
2019/08/21	2	12.30	0	0.00	12.40	2	439	0.46%
2019/08/06	3	12.30	0	0.00	12.30	3	451	0.66%
2019/07/17	0	0.00	1	13.30	13.40	-1	516	-0.19%
2019/07/16	0	0.00	2	13.20	13.15	-2	497	-0.40%
2019/07/02	0	0.00	1	11.90	11.95	-1	584	-0.17%
2019/06/25	1	12.35	0	0.00	11.95	1	802	0.12%
2019/05/23	0	0.00	1	11.45	11.45	-1	1,151	-0.09%
2019/05/15	0	0.00	1	12.30	12.35	-1	1,157	-0.09%
2019/05/13	0	0.00	1	12.20	12.20	-1	1,143	-0.09%
2019/04/24	0	0.00	1	15.20	15.05	-1	1,108	-0.09%
2019/04/18	0	0.00	5	15.05	15.00	-5	1,128	-0.44%
2019/04/12	1	15.40	0	0.00	15.40	1	1,140	0.09%
2019/04/11	0	0.00	1	15.70	15.55	-1	1,142	-0.09%
2019/04/10	0	0.00	2	15.50	15.55	-2	1,135	-0.18%
2019/04/08	16	15.30	0	0.00	15.10	16	1,110	1.44%
2019/04/03	2	15.20	0	0.00	15.20	2	1,103	0.18%
2019/04/02	15	15.00	8	14.98	14.95	7	1,100	0.64%
2019/03/27	0	0.00	3	18.10	17.90	-3	970	-0.31%
2019/03/25	0	0.00	5	17.85	18.10	-5	1,010	-0.49%
2019/03/22	0	0.00	2	18.30	18.15	-2	1,025	-0.20%
2019/03/21	0	0.00	2	18.10	18.25	-2	972	-0.21%
2019/03/20	0	0.00	6	18.10	18.00	-6	962	-0.62%
2019/03/19	0	0.00	3	18.15	18.15	-3	975	-0.31%
2019/03/13	1	17.80	0	0.00	17.65	1	978	0.10%
2019/03/11	3	18.05	0	0.00	18.00	3	1,002	0.30%
2019/03/08	2	18.00	0	0.00	18.10	2	974	0.21%
2019/03/04	0	16.95	0	0.00	16.90	0	876	0.00%
2019/01/24	2	18.00	0	0.00	17.70	2	1,404	0.14%
2019/01/14	0	0.00	2	17.50	17.50	-2	1,336	-0.15%
2019/01/04	2	17.25	0	0.00	17.30	2	1,289	0.16%
2019/01/03	5	17.70	3	17.65	17.65	2	1,312	0.15%
2018/12/26	5	18.30	5	17.85	17.95	0	1,323	0.00%
2018/12/25	0	0.00	2	18.00	18.05	-2	1,302	-0.15%
2018/12/21	5	17.45	5	17.35	17.60	0	1,265	0.00%
2018/12/18	10	18.12	5	18.25	18.20	5	1,237	0.40%
2018/12/17	5	17.45	5	17.75	18.15	0	1,200	0.00%
2018/12/06	5	17.10	15	17.45	17.10	-10	1,160	-0.86%
2018/12/04	0	0.00	4	18.90	18.90	-4	1,131	-0.35%
2018/12/03	0	0.00	7	18.96	19.00	-7	1,117	-0.63%
2018/11/30	2	18.75	6	18.68	18.60	-4	1,134	-0.35%
2018/11/29	5	18.90	5	18.65	18.70	0	1,142	0.00%
2018/11/28	6	18.75	0	0.00	18.65	6	1,158	0.52%
2018/11/27	6	18.53	6	18.70	18.70	0	1,151	0.00%
2018/11/26	7	18.51	0	0.00	18.30	7	1,145	0.61%
2018/11/23	19	19.03	6	19.13	19.15	13	1,095	1.19%
2018/11/21	8	18.26	5	18.45	18.70	3	838	0.36%
2018/11/19	2	17.60	12	17.77	18.00	-10	701	-1.43%
2018/11/08	0	0.00	1	17.15	17.05	-1	664	-0.15%
2018/10/26	5	14.80	0	0.00	14.50	5	1,116	0.45%
2018/10/11	2	14.95	0	0.00	14.95	2	1,412	0.14%
2018/09/10	0	0.00	5	16.80	16.80	-5	1,536	-0.33%
2018/09/07	0	0.00	1	17.95	17.80	-1	1,518	-0.07%
2018/09/06	6	18.84	0	0.00	18.45	6	1,506	0.40%
2018/09/04	0	0.00	2	18.05	18.70	-2	1,437	-0.14%
2018/08/30	2	17.75	0	0.00	17.70	2	1,408	0.14%
2018/08/14	2	17.90	0	0.00	17.90	2	1,545	0.13%
2018/08/13	0	0.00	1	18.35	17.90	-1	1,536	-0.07%
2018/08/10	11	18.72	0	0.00	18.45	11	1,513	0.73%
2018/08/09	3	19.68	0	0.00	19.20	3	1,473	0.20%
2018/08/08	5	20.40	5	19.90	19.90	0	1,440	0.00%
2018/08/06	11	20.25	0	0.00	19.95	11	1,334	0.82%
2018/08/03	0	0.00	11	19.89	19.90	-11	1,223	-0.90%
2018/08/02	1	19.00	1	18.55	18.35	0	1,092	0.00%
2018/07/27	0	0.00	4	18.53	18.40	-4	1,023	-0.39%
2018/07/26	0	0.00	22	18.03	18.30	-22	969	-2.27%
2018/07/24	20	17.60	0	0.00	17.65	20	939	2.13%
2018/07/20	2	18.30	0	0.00	17.90	2	927	0.22%
2018/07/18	0	0.00	5	18.35	18.30	-5	958	-0.52%
2018/07/11	0	0.00	6	17.85	17.05	-6	909	-0.66%
2018/06/21	15	18.18	2	18.10	18.30	13	923	1.41%
2018/05/16	0	0.00	1	17.30	17.35	-1	1,108	-0.09%
2018/05/07	0	0.00	3	17.75	17.85	-3	1,430	-0.21%
2018/03/22	1	19.15	0	0.00	19.10	1	2,399	0.04%
2018/03/09	0	0.00	2	19.58	19.60	-2	2,891	-0.07%
2018/03/06	0	0.00	1	19.85	19.70	-1	2,898	-0.03%
2018/03/05	0	0.00	1	19.90	19.55	-1	2,897	-0.03%
2018/03/02	0	0.00	2	20.10	20.10	-2	2,885	-0.07%
2018/03/01	2	20.10	0	0.00	20.50	2	2,877	0.07%
2018/02/27	1	20.55	0	0.00	20.55	1	2,837	0.04%
2018/02/26	7	21.21	19	21.17	21.10	-12	2,839	-0.42%
2018/02/23	1	20.75	0	0.00	20.75	1	2,915	0.03%
2018/02/09	1	19.25	0	0.00	19.25	1	2,849	0.04%
2018/02/08	0	0.00	1	19.65	19.60	-1	2,823	-0.04%
2018/02/07	2	19.93	0	0.00	19.35	2	2,792	0.07%
2018/02/06	0	0.00	13	19.80	19.80	-13	2,691	-0.48%
2018/01/31	0	0.00	10	19.20	19.00	-10	2,509	-0.40%
2018/01/16	6	20.00	0	0.00	19.90	6	2,527	0.24%
2018/01/10	2	19.70	4	19.90	19.60	-2	2,487	-0.08%
2018/01/03	0	0.00	5	21.00	21.00	-5	2,364	-0.21%
2018/01/02	14	20.81	0	0.00	20.70	14	2,354	0.59%