華孚 (6235)-永豐金-高雄券商分點個股進出

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
89.8
漲跌
▼0.4
漲幅
-0.44%
成交量
1,534張
產業
上市電腦週邊類股
362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－永豐金-高雄券商分點個股進出

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

永豐金-高雄券商分點個股進出
永豐金-高雄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
2024/06/25	6.1	92.82	5	92.96	90.20	1.1	3,140	0.04%
2024/06/24	0.3	91.30	1.8	91.61	91.20	-1.5	3,028	-0.05%
2024/06/21	0.2	92.50	1	92.10	92.20	-0.8	3,092	-0.03%
2024/06/20	2	91.20	2	88.20	91.40	0	3,068	0.00%
2024/06/19	0.2	86.60	0.1	86.62	86.20	0.1	3,039	0.00%
2024/06/18	0	88.40	1	87.50	87.60	-1	3,166	-0.03%
2024/06/17	3.1	88.48	2	89.00	88.40	1.1	3,206	0.03%
2024/06/14	1	86.80	2	86.55	86.60	-1	3,228	-0.03%
2024/06/13	0	84.20	0	0.00	84.40	0	3,289	0.00%
2024/06/12	0	0.00	0.1	83.60	84.40	-0.1	3,295	0.00%
2024/06/11	0.2	84.40	0	0.00	83.70	0.2	3,328	0.01%
2024/06/07	1	86.60	0	0.00	86.50	1	3,369	0.03%
2024/06/06	0.3	84.56	0	0.00	84.10	0.3	3,433	0.01%
2024/06/04	1.1	85.98	0	0.00	85.20	1.1	3,664	0.03%
2024/06/03	1	86.80	0	0.00	86.70	1	3,767	0.03%
2024/05/31	2	86.55	2	87.20	87.10	0	4,008	0.00%
2024/05/30	1	87.00	0	0.00	87.00	1	4,109	0.02%
2024/05/29	1	90.30	1	89.30	89.20	0	4,120	0.00%
2024/05/28	0	0.00	1	90.50	90.70	-1	4,251	-0.02%
2024/05/24	1.1	89.42	3	89.53	91.30	-1.9	4,227	-0.05%
2024/05/23	0	0.00	0	85.50	84.10	0	4,138	0.00%
2024/05/22	1	85.90	1	86.60	86.10	0	4,147	0.00%
2024/05/21	0	0.00	2.2	85.02	85.10	-2.2	4,167	-0.05%
2024/05/20	1.1	84.89	0.1	84.40	84.10	1	4,176	0.02%
2024/05/17	0.1	85.50	0	0.00	85.10	0.1	4,281	0.00%
2024/05/15	1	87.90	0	0.00	87.10	1	4,333	0.02%
2024/05/14	1	87.30	0.2	87.95	87.30	0.8	4,360	0.02%
2024/05/13	0	0.00	1	89.50	89.10	-1	4,367	-0.02%
2024/05/10	3	87.30	4.1	87.02	85.00	-1.2	4,296	-0.03%
2024/05/09	1	92.50	0	0.00	91.80	1	4,187	0.02%
2024/05/08	0.9	92.09	0	91.90	91.60	0.9	4,186	0.02%
2024/05/07	0	92.70	0.4	92.78	92.30	-0.4	4,216	-0.01%
2024/05/06	0	94.70	0	93.20	92.80	0	4,296	0.00%
2024/05/03	3.2	94.84	1.3	97.31	93.30	1.9	4,407	0.04%
2024/05/02	1.2	91.66	3	91.81	92.30	-1.8	4,312	-0.04%
2024/04/30	7	93.16	8	93.36	95.00	-1	4,264	-0.02%
2024/04/26	0.5	86.00	0	0.00	84.80	0.5	4,039	0.01%
2024/04/25	0	0.00	3	85.80	85.30	-3	4,035	-0.07%
2024/04/24	1.2	87.39	1	87.40	87.50	0.2	4,049	0.00%
2024/04/23	5.2	84.03	1	85.00	83.90	4.2	4,008	0.10%
2024/04/22	0.2	83.29	0	0.00	81.70	0.2	3,982	0.01%
2024/04/19	1.3	85.99	0	0.00	85.50	1.3	3,963	0.03%
2024/04/18	8	89.43	0	0.00	90.50	8	3,912	0.20%
2024/04/17	2.1	88.95	1	88.50	88.70	1.1	3,914	0.03%
2024/04/16	3.4	87.40	3	86.50	87.40	0.4	3,914	0.01%
2024/04/15	1.1	96.84	1	97.20	95.00	0.1	3,861	0.00%
2024/04/12	1.1	99.19	0	99.80	99.10	1.1	3,818	0.03%
2024/04/11	2	100.25	0	100.50	100.00	2	3,827	0.05%
2024/04/09	0	0.00	0.1	103.00	102.00	-0.1	4,022	0.00%
2024/04/08	0	104.50	2	104.00	104.00	-2	4,015	-0.05%
2024/04/03	4	106.13	0	0.00	106.00	4	4,101	0.10%
2024/04/02	0.8	104.00	0	104.00	104.00	0.7	4,069	0.02%
2024/04/01	1	104.01	0	104.00	105.00	1	4,075	0.03%
2024/03/29	0	103.00	0.1	103.00	102.50	-0.1	4,083	0.00%
2024/03/28	1	104.00	0	0.00	103.00	1	4,100	0.02%
2024/03/27	1	104.00	0	104.50	103.50	1	4,113	0.02%
2024/03/26	6.3	105.89	1	106.00	102.50	5.3	4,130	0.13%
2024/03/25	2	109.51	1	111.50	108.50	1	4,098	0.02%
2024/03/22	0	0.00	1.2	111.85	110.50	-1.2	4,208	-0.03%
2024/03/21	2	116.00	4	114.75	114.00	-2	4,218	-0.05%
2024/03/20	0.3	114.63	3	115.00	115.00	-2.7	4,208	-0.06%
2024/03/19	1	114.00	0	0.00	113.50	1	4,289	0.02%
2024/03/18	1.1	113.57	0.1	114.50	115.00	1	4,285	0.02%
2024/03/15	0	111.00	0	111.14	111.00	0	4,230	0.00%
2024/03/14	2	108.53	0	109.70	111.00	2	4,253	0.05%
2024/03/13	2	110.51	0.2	111.07	110.00	1.8	4,260	0.04%
2024/03/12	6.3	113.34	1	116.00	112.50	5.3	4,250	0.12%
2024/03/11	0.3	114.28	10.1	113.90	114.00	-9.8	4,239	-0.23%
2024/03/08	4.1	111.67	4.1	112.00	110.00	0	4,216	0.00%
2024/03/07	3.1	111.17	4.4	112.08	112.00	-1.3	4,263	-0.03%
2024/03/06	7.2	113.57	15.2	112.53	112.50	-8	4,229	-0.19%
2024/03/05	13.1	109.12	6	109.16	111.00	7.1	4,041	0.18%
2024/03/04	2.1	104.52	1.1	104.53	104.50	1	4,036	0.02%
2024/03/01	0.1	106.06	0	107.50	105.00	0.1	4,170	0.00%
2024/02/29	1	102.52	1	103.50	103.00	0	4,361	0.00%
2024/02/27	2	107.25	2	104.50	103.50	0	4,753	0.00%
2024/02/26	1.1	104.63	0	105.00	105.50	1.1	4,831	0.02%
2024/02/23	5.2	105.92	2	106.00	105.00	3.2	4,995	0.06%
2024/02/22	0.1	108.00	1	108.00	107.50	-0.9	5,093	-0.02%
2024/02/21	1	107.01	0	0.00	107.50	1	5,200	0.02%
2024/02/20	1.1	111.00	2	110.99	107.00	-0.9	5,357	-0.02%
2024/02/19	3.4	108.03	9	107.11	107.50	-5.6	5,513	-0.10%
2024/02/16	2	107.75	5	107.60	108.00	-3	5,842	-0.05%
2024/02/15	1	102.00	4.1	104.76	105.00	-3.1	5,929	-0.05%
2024/02/05	1	103.01	1	103.51	103.00	0	5,987	0.00%
2024/02/02	0	0.00	0.5	103.00	102.00	-0.5	6,063	-0.01%
2024/02/01	0.1	102.55	0	0.00	102.00	0.1	6,118	0.00%
2024/01/31	1	101.00	1	102.01	101.50	0	6,159	0.00%
2024/01/30	2	102.50	1	102.01	102.50	1	6,239	0.02%
2024/01/29	3.3	104.27	6	104.50	105.00	-2.7	6,389	-0.04%
2024/01/26	7.3	99.26	4.7	98.43	100.00	2.6	6,562	0.04%
2024/01/25	2.2	105.31	5.5	106.45	104.50	-3.4	6,586	-0.05%
2024/01/24	0.1	108.70	0	0.00	108.00	0.1	6,903	0.00%
2024/01/23	0	0.00	1	106.50	108.50	-1	7,174	-0.01%
2024/01/22	1	107.50	0	0.00	107.50	1	7,243	0.01%
2024/01/18	3.5	104.73	0	0.00	103.50	3.5	7,382	0.05%
2024/01/17	3	106.34	1	108.97	106.00	2	7,442	0.03%
2024/01/16	1	109.00	0	109.50	108.00	1	7,585	0.01%
2024/01/15	0	111.00	1	111.49	110.50	-1	7,850	-0.01%
2024/01/12	6.1	108.34	0	110.50	109.00	6.1	8,142	0.07%
2024/01/11	0	110.16	4	109.51	110.50	-4	8,209	-0.05%
2024/01/10	0.3	107.51	0	0.00	107.00	0.3	8,306	0.00%
2024/01/09	1.2	110.79	1	109.53	109.50	0.2	8,314	0.00%
2024/01/08	0.1	113.60	0	114.00	112.50	0.1	8,354	0.00%
2024/01/05	0.2	114.23	6	114.08	113.50	-5.8	8,421	-0.07%
2024/01/04	2	116.75	0	117.00	115.50	2	8,461	0.02%
2024/01/03	2	116.50	0.1	117.00	116.50	1.9	8,482	0.02%
2024/01/02	0.1	113.17	0	113.00	113.50	0.1	8,460	0.00%
2023/12/29	3	116.50	3	115.17	114.50	0	8,691	0.00%
2023/12/28	6.1	114.33	0	114.50	113.50	6	8,702	0.07%
2023/12/27	1	112.52	2.2	112.55	113.00	-1.2	9,016	-0.01%
2023/12/26	0	0.00	21	111.00	113.00	-21	9,247	-0.23%
2023/12/22	1	112.02	0	0.00	111.00	1	9,594	0.01%
2023/12/21	2.1	110.04	0.1	112.00	112.50	2	9,660	0.02%
2023/12/20	0	113.00	3	113.16	112.50	-3	9,758	-0.03%
2023/12/19	22.1	114.71	1	115.50	113.00	21.1	9,806	0.21%
2023/12/18	0.1	114.58	1.4	114.50	115.00	-1.3	9,780	-0.01%
2023/12/15	3.6	113.09	1	111.53	112.50	2.6	9,822	0.03%
2023/12/14	4.2	115.17	2	114.02	116.00	2.2	9,811	0.02%
2023/12/13	0.1	111.33	0	0.00	110.50	0.1	9,761	0.00%
2023/12/12	1.4	112.43	0	111.00	110.50	1.4	9,916	0.01%
2023/12/11	1.1	112.08	0	113.00	112.00	1.1	10,096	0.01%
2023/12/08	3.1	114.16	1	114.50	113.50	2.1	10,142	0.02%
2023/12/07	0	115.50	0	115.00	113.50	0	10,340	0.00%
2023/12/06	1	115.01	0	116.00	114.00	1	10,430	0.01%
2023/12/05	1	115.01	1	114.01	115.50	0	10,436	0.00%
2023/12/04	5.5	116.56	0	116.75	114.50	5.5	10,483	0.05%
2023/12/01	1.5	119.27	0	0.00	118.50	1.5	10,443	0.01%
2023/11/30	1	120.50	2	121.25	120.00	-1	10,779	-0.01%
2023/11/29	2.3	120.64	3	124.67	120.50	-0.7	10,900	-0.01%
2023/11/28	2	120.50	5	120.20	121.50	-3	11,103	-0.03%
2023/11/27	6	120.25	8	121.31	117.00	-2	11,199	-0.02%
2023/11/24	9.2	117.61	1	115.14	117.00	8.2	11,201	0.07%
2023/11/22	6	125.92	6.1	126.09	127.00	-0.1	11,826	0.00%
2023/11/21	5	129.69	3.1	130.12	128.00	1.9	11,964	0.02%
2023/11/20	6	130.83	9	131.22	128.50	-3	12,189	-0.02%
2023/11/17	38.1	130.72	35	130.94	131.00	3	12,287	0.02%
2023/11/16	5	128.50	3	127.33	130.00	2	12,498	0.02%
2023/11/15	9	125.00	18	125.14	125.00	-9	12,845	-0.07%
2023/11/14	12	118.67	7	118.92	119.00	5	13,125	0.04%
2023/11/13	2	115.25	7	117.36	118.00	-5	13,197	-0.04%
2023/11/10	2.1	111.11	3	114.67	114.50	-0.9	13,301	-0.01%
2023/11/09	4	116.00	2.2	115.14	115.00	1.8	13,438	0.01%
2023/11/08	7.1	120.00	7.7	118.76	118.00	-0.6	13,486	0.00%
2023/11/07	7	119.64	1	122.00	119.00	6	13,713	0.04%
2023/11/06	7.7	121.55	9	122.28	122.00	-1.3	13,793	-0.01%
2023/11/03	39	118.96	37	117.92	118.50	2	13,704	0.01%
2023/11/02	2	113.50	3.1	114.98	115.50	-1	13,519	-0.01%
2023/11/01	2.1	107.72	9.5	108.93	112.00	-7.3	13,542	-0.05%
2023/10/31	10.4	114.18	1	117.00	108.00	9.4	13,477	0.07%
2023/10/30	2	120.50	5	121.00	120.00	-3	13,351	-0.02%
2023/10/27	3	117.50	2	120.75	118.00	1	13,380	0.01%
2023/10/26	4	119.25	4	121.38	119.00	0	13,582	0.00%
2023/10/25	3.3	123.61	2	127.00	122.50	1.3	13,621	0.01%
2023/10/24	7.5	120.83	9	122.56	125.50	-1.5	13,821	-0.01%
2023/10/23	3	116.50	8.7	119.73	121.50	-5.7	14,288	-0.04%
2023/10/20	4.7	115.95	2	116.00	115.50	2.7	14,713	0.02%
2023/10/19	2	128.75	0	0.00	128.00	2	14,591	0.01%
2023/10/18	6.1	131.48	7.8	132.35	129.00	-1.7	14,881	-0.01%
2023/10/17	13.3	135.37	3	138.33	134.50	10.3	15,160	0.07%
2023/10/16	8	138.63	1	141.50	136.50	7	15,911	0.04%
2023/10/13	8	139.81	5	141.80	143.00	3	15,867	0.02%
2023/10/12	2	142.75	7	142.14	141.50	-5	16,101	-0.03%
2023/10/11	16.2	142.20	8	141.81	139.00	8.2	16,653	0.05%
2023/10/06	14.2	146.43	13	147.69	144.50	1.2	16,853	0.01%
2023/10/05	14.4	148.55	10	148.25	145.50	4.4	16,876	0.03%
2023/10/04	7	144.21	5.2	146.03	146.00	1.8	16,959	0.01%
2023/10/03	36.2	149.12	21	146.52	145.00	15.2	17,004	0.09%
2023/10/02	14	152.43	19.7	152.06	153.00	-5.7	16,679	-0.03%
2023/09/28	11.6	145.83	12	146.13	147.00	-0.4	16,449	0.00%
2023/09/27	7.1	140.35	15.2	142.32	144.00	-8.2	16,253	-0.05%
2023/09/26	10	139.00	15	138.40	139.00	-5	16,118	-0.03%
2023/09/25	2	135.75	9	134.94	136.50	-7	16,088	-0.04%
2023/09/22	4	128.38	5	130.80	131.00	-1	15,978	-0.01%
2023/09/21	10	129.20	12	129.13	128.50	-2	15,896	-0.01%
2023/09/20	3	130.67	2	133.00	129.00	1	15,807	0.01%
2023/09/19	8	136.31	4.2	137.50	133.00	3.8	15,739	0.02%
2023/09/18	9	140.94	0	0.00	139.00	9	15,633	0.06%
2023/09/15	9	144.56	4.2	145.98	145.50	4.8	15,611	0.03%
2023/09/14	8	139.25	19.1	139.92	145.00	-11.1	15,481	-0.07%
2023/09/13	5	133.50	4.1	135.14	134.00	0.9	15,528	0.01%
2023/09/12	19.1	138.75	21	137.28	135.00	-1.9	15,863	-0.01%
2023/09/11	12.3	139.83	6.2	137.98	136.50	6.1	15,942	0.04%
2023/09/08	5.4	144.69	3	144.67	144.00	2.4	16,437	0.01%
2023/09/07	5.1	145.21	11	145.59	147.00	-5.9	16,948	-0.03%
2023/09/06	9.5	147.16	13	148.12	146.00	-3.5	17,258	-0.02%
2023/09/05	32	151.45	25.2	152.18	150.00	6.8	17,566	0.04%
2023/09/04	6	146.75	8	149.63	151.00	-2	17,312	-0.01%
2023/09/01	18.3	152.57	15	153.03	147.50	3.3	17,363	0.02%
2023/08/31	11	154.55	12.3	154.10	154.00	-1.3	17,357	-0.01%
2023/08/30	20.3	152.22	16	152.88	150.00	4.3	17,869	0.02%
2023/08/29	36.2	151.87	24.1	150.03	149.50	12.1	17,783	0.07%
2023/08/28	35.1	149.62	44.3	151.37	150.50	-9.2	17,803	-0.05%
2023/08/25	8.3	144.00	10.1	145.82	144.00	-1.8	17,481	-0.01%
2023/08/24	14.1	142.09	15	143.17	144.50	-1	17,672	-0.01%
2023/08/23	10.3	141.26	16	142.28	140.00	-5.7	17,865	-0.03%
2023/08/22	17.1	139.88	6.1	142.15	141.00	11	17,898	0.06%
2023/08/21	13.1	137.47	29.1	138.71	140.50	-16	17,845	-0.09%
2023/08/18	24.5	131.86	31.2	133.54	130.50	-6.7	17,534	-0.04%
2023/08/17	8.2	127.45	2	130.25	127.50	6.2	17,196	0.04%
2023/08/16	17	126.35	14.9	126.87	128.00	2.1	17,392	0.01%
2023/08/15	7	121.21	22	122.43	125.00	-15	18,138	-0.08%
2023/08/14	1	118.00	2	116.50	116.00	-1	18,857	-0.01%
2023/08/11	2	121.25	4.1	120.45	119.50	-2.1	19,028	-0.01%
2023/08/10	2	116.75	1	117.00	117.00	1	19,175	0.01%
2023/08/09	2	121.00	2	122.75	122.00	0	19,556	0.00%
2023/08/08	3	120.50	3	122.50	121.50	0	20,127	0.00%
2023/08/07	7	121.00	8	121.00	122.50	-1	20,435	0.00%
2023/08/04	4.1	121.90	4	122.25	120.50	0.1	20,584	0.00%
2023/08/02	2.1	113.69	8	112.25	113.00	-5.9	20,353	-0.03%
2023/08/01	2	117.50	3	117.83	117.50	-1	20,262	0.00%
2023/07/31	13.1	119.29	4	120.00	116.00	9.1	20,175	0.05%
2023/07/28	7	119.14	7.1	116.82	119.50	-0.1	19,924	0.00%
2023/07/27	8.5	119.05	5.5	117.50	116.50	3	19,829	0.02%
2023/07/26	13.3	120.36	11	119.82	117.50	2.3	19,576	0.01%
2023/07/25	35	118.96	40	117.20	122.50	-5	19,010	-0.03%
2023/07/24	3.4	112.54	1.2	116.50	111.50	2.2	18,328	0.01%
2023/07/21	16.6	129.24	35.2	128.44	123.50	-18.6	18,214	-0.10%
2023/07/20	50.2	133.15	46	133.17	137.00	4.2	17,954	0.02%
2023/07/19	26.4	131.91	25.2	130.44	128.50	1.2	17,905	0.01%
2023/07/18	2.6	134.00	0	0.00	134.00	2.6	17,706	0.01%
2023/07/17	17.9	154.80	6	158.47	148.50	11.9	18,223	0.07%
2023/07/14	24.1	174.29	6.4	169.81	165.00	17.7	18,544	0.10%
2023/07/13	3.3	163.75	11.1	167.89	172.00	-7.9	18,590	-0.04%
2023/07/12	7.2	157.80	1	158.50	156.50	6.2	19,398	0.03%
2023/07/11	20.1	165.14	8	167.69	161.00	12.1	20,339	0.06%
2023/07/10	0	0.00	5.1	156.63	158.00	-5.1	21,096	-0.02%
2023/07/06	0	0.00	29	160.00	160.50	-29	22,054	-0.13%
2023/07/05	29	162.50	0	0.00	162.50	29	22,476	0.13%
2023/07/04	1.2	161.83	220	161.84	161.50	-218.8	23,288	-0.94%	大賣/鉅額交易
2023/07/03	71	163.01	5	161.90	166.00	66	24,600	0.27%
2023/06/30	64	153.59	0	0.00	155.00	64	25,522	0.25%
2023/06/29	1	148.50	2	150.01	150.50	-1	25,716	0.00%
2023/06/28	0	0.00	1.5	148.33	147.00	-1.5	26,315	-0.01%
2023/06/27	29	154.50	0	0.00	148.00	29	26,726	0.11%
2023/06/26	29.1	154.00	0	0.00	154.50	29.1	27,113	0.11%
2023/06/21	30.1	154.98	3	149.86	155.50	27	27,303	0.10%
2023/06/20	9.1	155.64	4	155.13	153.00	5	27,436	0.02%
2023/06/19	3.1	163.63	252	164.92	164.00	-248.9	27,754	-0.90%	大賣/鉅額交易
2023/06/16	143	166.54	355.2	162.12	167.50	-212.2	28,057	-0.76%	大買/大賣/鉅額交易
2023/06/15	306.1	158.99	67.1	158.87	159.50	239	28,047	0.85%	大買/鉅額交易
2023/06/14	232	154.61	385	151.22	157.50	-153	28,312	-0.54%	大買/大賣/鉅額交易
2023/06/13	471	144.69	518.1	139.52	150.50	-47.1	28,272	-0.17%	大買/大賣/
2023/06/12	406	137.90	5	136.50	137.00	401	28,203	1.42%	大買/鉅額交易
2023/06/09	95	135.65	384	132.82	131.50	-289	28,608	-1.01%	大賣/鉅額交易
2023/06/08	291	130.71	2	129.25	129.00	289	29,018	1.00%	大買/鉅額交易
2023/06/07	2	130.75	3	130.18	129.00	-1	29,177	0.00%
2023/06/06	15	131.83	15	129.17	129.00	0	29,364	0.00%
2023/06/05	14.7	131.66	17.4	131.48	131.00	-2.7	29,942	-0.01%
2023/06/02	10.3	126.54	9.1	125.84	124.50	1.2	30,223	0.00%
2023/06/01	9	128.28	4	128.13	124.50	5	30,302	0.02%
2023/05/31	7	122.79	7	123.07	124.50	0	30,885	0.00%
2023/05/30	11.1	121.45	330	119.95	119.50	-318.9	31,093	-1.03%	大賣/鉅額交易
2023/05/29	333	120.70	19.4	119.83	123.50	313.6	30,789	1.02%	大買/鉅額交易
2023/05/26	5.2	115.73	4	116.25	112.50	1.2	30,672	0.00%
2023/05/25	2.1	115.69	4	117.63	117.00	-1.9	31,086	-0.01%
2023/05/24	8.2	114.73	7	114.79	114.00	1.2	31,709	0.00%
2023/05/23	7	114.43	1	113.50	113.00	6	32,027	0.02%
2023/05/22	13.1	114.19	2	113.50	113.00	11.1	32,176	0.03%
2023/05/19	22	115.93	33	112.95	113.00	-11	32,220	-0.03%
2023/05/18	21	110.76	22	111.75	116.00	-1	31,611	0.00%
2023/05/17	1	102.00	26.3	103.73	105.50	-25.3	31,412	-0.08%
2023/05/16	23.2	97.50	15	97.65	96.00	8.2	31,474	0.03%
2023/05/15	9	98.17	11	99.21	96.80	-2	31,548	-0.01%
2023/05/12	16	93.94	44.5	93.77	97.30	-28.5	31,695	-0.09%
2023/05/11	2	93.50	4	93.50	91.80	-2	32,770	-0.01%
2023/05/10	6	92.18	2	91.70	91.10	4	33,421	0.01%
2023/05/09	1	95.80	0	0.00	97.50	1	33,907	0.00%
2023/05/08	10	98.20	1.1	98.05	98.30	8.9	34,583	0.03%
2023/05/05	3	94.10	0	0.00	95.50	3	34,686	0.01%
2023/05/04	15	94.90	0	0.00	95.90	15	34,769	0.04%
2023/05/03	2	95.05	1	96.50	94.40	1	34,792	0.00%
2023/05/02	2	96.00	2	96.05	96.20	0	34,885	0.00%
2023/04/28	1.2	93.45	3	93.17	95.70	-1.8	34,990	-0.01%
2023/04/27	5.3	90.19	6	90.48	91.20	-0.7	34,933	0.00%
2023/04/26	11	87.47	8.3	87.37	90.50	2.7	34,908	0.01%
2023/04/25	5	87.24	9	89.93	86.60	-4	34,845	-0.01%
2023/04/24	8	94.18	9	94.17	93.60	-1	34,750	0.00%
2023/04/21	25	93.38	31	93.50	93.20	-6	34,433	-0.02%
2023/04/20	9.2	97.23	4	99.60	95.40	5.2	33,881	0.02%
2023/04/19	23	99.81	20	100.62	99.60	3	33,317	0.01%
2023/04/18	20	95.93	15	94.99	96.50	5	32,710	0.02%
2023/04/17	36	99.22	30	98.42	97.80	6	32,085	0.02%
2023/04/14	33	89.95	32.3	91.59	94.90	0.7	31,310	0.00%
2023/04/13	30.2	87.02	60	86.30	86.30	-29.8	30,277	-0.10%
2023/04/12	5.1	84.15	7	84.04	83.10	-1.9	29,217	-0.01%
2023/04/11	29	82.73	16	82.39	83.80	13	28,757	0.05%
2023/04/10	21	81.06	12	80.95	79.80	9	28,135	0.03%
2023/04/07	27	81.51	18	81.46	80.40	9	27,705	0.03%
2023/04/06	63	79.95	56.3	80.04	82.10	6.7	26,882	0.02%
2023/03/31	56	75.42	80	74.71	77.30	-24	25,542	-0.09%
2023/03/30	4	70.08	2	69.85	70.30	2	24,592	0.01%
2023/03/29	15	71.61	13	72.23	69.50	2	24,426	0.01%
2023/03/28	25	71.02	185	70.58	71.90	-160	23,941	-0.67%	大賣/鉅額交易
2023/03/27	180	71.39	15	71.28	70.50	165	23,535	0.70%	大買/鉅額交易
2023/03/24	6	67.38	148	68.18	67.40	-142	23,182	-0.61%	大賣/鉅額交易
2023/03/23	148	70.43	8	69.33	68.70	140	23,042	0.61%	大買/鉅額交易
2023/03/22	18	72.13	15	71.21	69.50	3	22,886	0.01%
2023/03/21	218	74.77	513	75.08	71.90	-295	22,562	-1.31%	大買/大賣/鉅額交易
2023/03/20	311	70.35	9	69.86	70.80	302	22,025	1.37%	大買/鉅額交易
2023/03/17	70.1	69.07	63.5	69.35	68.40	6.5	21,673	0.03%
2023/03/16	13	67.83	19	68.11	69.20	-6	21,158	-0.03%
2023/03/15	27	68.44	22	68.62	67.70	5	20,689	0.02%
2023/03/14	64	67.90	55	66.71	67.70	9	20,344	0.04%
2023/03/13	21	66.95	18	67.33	66.10	3	19,734	0.02%
2023/03/10	0.3	65.90	148	66.78	65.90	-147.7	19,220	-0.77%	大賣/鉅額交易
2023/03/09	107.7	68.06	19	68.41	67.70	88.7	19,216	0.46%	大買/
2023/03/08	76.5	69.09	20.3	68.32	68.90	56.2	18,865	0.30%
2023/03/07	52	65.05	52	65.24	65.50	0	18,053	0.00%
2023/03/06	4	60.98	12.6	62.73	64.10	-8.6	17,102	-0.05%
2023/03/03	58	59.79	50	60.23	58.30	8	16,899	0.05%
2023/03/02	18.5	55.46	45	55.95	58.40	-26.5	15,970	-0.17%
2023/03/01	35	53.31	32	53.44	53.10	3	15,417	0.02%
2023/02/24	13.1	54.54	22	54.36	54.00	-8.9	15,359	-0.06%
2023/02/23	27	54.23	15	54.45	54.80	12	15,036	0.08%
2023/02/22	66	52.39	64.5	52.20	54.00	1.5	14,483	0.01%
2023/02/21	14	50.78	25	50.64	51.00	-11	13,741	-0.08%
2023/02/20	13.5	49.76	8	49.97	49.30	5.5	13,259	0.04%
2023/02/17	23	48.78	28	48.77	50.10	-5	12,888	-0.04%
2023/02/16	39.4	47.57	34	47.91	48.15	5.4	12,512	0.04%
2023/02/15	182	48.70	179.1	48.03	47.75	3	12,293	0.02%	大買/大賣/
2023/02/14	6	48.23	22	48.18	47.30	-16	11,582	-0.14%
2023/02/13	22.4	48.36	1.1	47.63	48.40	21.2	11,330	0.19%
2023/02/10	61	48.54	68.1	49.22	48.40	-7.1	11,009	-0.06%
2023/02/09	92.4	48.94	96.2	48.64	49.75	-3.8	10,439	-0.04%
2023/02/08	22	45.30	50.1	46.40	46.90	-28.1	8,819	-0.32%
2023/02/07	66	42.01	43	42.04	42.65	23	7,804	0.29%
2023/02/06	21	39.84	28	40.33	40.80	-7	7,095	-0.10%
2023/02/03	3	38.92	4.3	38.90	38.30	-1.3	6,418	-0.02%
2023/02/02	1.9	38.43	16	38.85	38.90	-14.1	6,328	-0.22%
2023/02/01	9	38.12	1	38.35	38.30	8	6,248	0.13%
2023/01/31	6	38.49	0	0.00	38.20	6	6,247	0.10%
2023/01/30	1	37.60	4	37.96	38.40	-3	6,184	-0.05%
2023/01/13	1	35.85	0	0.00	35.65	1	6,223	0.02%
2023/01/12	3	36.90	2	36.80	36.35	1	6,262	0.02%
2023/01/10	1	36.95	3	37.30	37.00	-2	6,316	-0.03%
2023/01/09	1.1	37.22	1	36.90	36.60	0.1	6,314	0.00%
2023/01/05	2	37.10	0	0.00	36.80	2	6,428	0.03%
2023/01/04	60	37.83	56	37.78	37.20	4	6,404	0.06%
2022/12/29	1	34.40	2	34.25	34.35	-1	6,101	-0.02%
2022/12/28	3	35.22	2	34.95	34.85	1	6,388	0.02%
2022/12/23	0	0.00	5	35.85	36.05	-5	6,676	-0.07%
2022/12/22	4	35.96	4	36.39	35.90	0	6,758	0.00%
2022/12/21	1	36.35	2	35.80	35.80	-1	6,993	-0.01%
2022/12/20	7	36.74	3	38.45	35.95	4	7,258	0.06%
2022/12/16	5	38.05	0	0.00	37.70	5	7,299	0.07%
2022/12/15	0	0.00	1	38.70	39.05	-1	7,307	-0.01%
2022/12/14	2	38.10	3	38.05	38.00	-1	7,283	-0.01%
2022/12/13	3	38.18	1	38.40	37.35	2	7,287	0.03%
2022/12/09	5	38.08	0	0.00	37.50	5	7,353	0.07%
2022/12/08	4	38.48	7	38.10	38.15	-3	7,377	-0.04%
2022/12/07	6	38.18	0.4	38.90	37.55	5.6	7,407	0.08%
2022/12/06	8	39.11	3	38.73	38.65	5	7,375	0.07%
2022/12/05	9.1	40.49	7.1	40.55	40.20	2.1	7,342	0.03%
2022/12/02	5.4	40.53	25	40.46	40.95	-19.6	7,591	-0.26%
2022/12/01	6	39.48	12.5	38.88	39.50	-6.5	7,563	-0.09%
2022/11/30	0	0.00	0.2	37.05	36.85	-0.2	7,380	0.00%
2022/11/29	0	0.00	2	36.83	36.60	-2	7,451	-0.03%
2022/11/28	1	36.75	2	36.38	36.60	-1	7,637	-0.01%
2022/11/25	1	35.70	1.1	35.84	35.70	-0.1	7,629	0.00%
2022/11/24	16	35.62	15	35.67	35.65	1	7,779	0.01%
2022/11/23	5	35.24	0	0.00	34.90	5	7,759	0.06%
2022/11/22	1	35.15	2	35.48	35.10	-1	7,763	-0.01%
2022/11/21	4	35.05	5	35.35	34.85	-1	7,717	-0.01%
2022/11/18	2	34.18	0.2	34.50	34.15	1.8	7,641	0.02%
2022/11/17	14	35.44	16.1	35.54	35.35	-2.1	7,543	-0.03%
2022/11/16	0	0.00	1	34.65	34.80	-1	7,365	-0.01%
2022/11/15	12	34.58	12	34.33	34.15	0	7,253	0.00%
2022/11/14	15	34.32	14	34.38	34.35	1	7,253	0.01%
2022/11/11	27	34.56	14	33.66	33.55	13	7,266	0.18%
2022/11/10	3.2	34.07	0.1	33.96	33.95	3.1	7,239	0.04%
2022/11/09	1	34.20	3	34.37	34.10	-2	7,268	-0.03%
2022/11/08	4	34.49	4	34.36	33.65	0	7,260	0.00%
2022/11/07	2.1	33.36	1	33.75	33.60	1.1	7,317	0.01%
2022/11/04	3	32.83	13	33.18	33.30	-10	7,292	-0.14%
2022/11/03	2	32.43	4	32.75	32.70	-2	7,316	-0.03%
2022/11/02	4	32.75	4	32.73	32.75	0	7,384	0.00%
2022/11/01	3	31.70	3	31.65	31.65	0	7,449	0.00%
2022/10/31	1	31.45	1	31.50	31.00	0	7,544	0.00%
2022/10/28	1	30.60	0	0.00	30.20	1	7,563	0.01%
2022/10/27	0	0.00	2	30.63	31.10	-2	7,635	-0.03%
2022/10/26	1	29.95	2	29.45	29.70	-1	7,717	-0.01%
2022/10/24	1	30.40	0	0.00	30.05	1	7,821	0.01%
2022/10/21	0	0.00	1	29.80	29.70	-1	7,971	-0.01%
2022/10/20	3	30.70	1	31.10	30.90	2	8,008	0.02%
2022/10/19	0	0.00	1	32.55	31.85	-1	8,166	-0.01%
2022/10/18	1	32.50	2	31.60	31.60	-1	8,300	-0.01%
2022/10/14	8	31.72	3	32.17	32.00	5	8,924	0.06%
2022/10/13	4	32.20	1	31.05	30.25	3	9,011	0.03%
2022/10/11	1	33.45	1	33.00	33.05	0	9,227	0.00%
2022/10/06	1	35.50	4	35.26	35.15	-3	9,750	-0.03%
2022/10/05	11	35.76	7	35.56	35.35	4	9,887	0.04%
2022/10/04	3	34.15	5	34.32	35.05	-2	9,856	-0.02%
2022/10/03	1	32.30	3	32.20	31.90	-2	9,803	-0.02%
2022/09/30	5	31.60	2.2	31.39	32.20	2.8	10,021	0.03%
2022/09/29	5	32.28	5	32.01	31.75	0	10,302	0.00%
2022/09/28	7	32.69	17	32.41	31.05	-10	10,718	-0.09%
2022/09/27	10.3	33.33	1	33.40	32.95	9.3	10,654	0.09%
2022/09/26	3.1	37.37	3	37.95	36.15	0.1	10,540	0.00%
2022/09/23	0	0.00	1	38.65	38.40	-1	10,992	-0.01%
2022/09/22	3.1	38.90	5.1	38.89	39.45	-2	11,358	-0.02%
2022/09/21	2	38.23	1	38.80	38.15	1	11,963	0.01%
2022/09/20	1	38.30	1	38.15	38.35	0	12,925	0.00%
2022/09/19	17.1	38.62	1	38.35	38.20	16.1	14,001	0.11%
2022/09/16	2	40.25	1	41.00	40.00	1	14,207	0.01%
2022/09/15	1	40.85	10	41.60	40.85	-9	14,811	-0.06%
2022/09/14	14	41.19	2.3	41.33	41.50	11.7	15,635	0.07%
2022/09/13	5	41.01	10	41.89	40.95	-5	16,354	-0.03%
2022/09/12	5	41.85	10	41.66	41.70	-5	16,692	-0.03%
2022/09/08	25.1	41.72	27.6	41.74	40.90	-2.5	17,089	-0.01%
2022/09/07	26.1	40.34	40	40.85	41.85	-13.9	18,150	-0.08%
2022/09/06	5.1	40.19	1	40.55	39.45	4.1	18,739	0.02%
2022/09/05	3	39.70	6	39.78	39.55	-3	18,994	-0.02%
2022/09/02	9.2	40.92	14	40.59	40.85	-4.8	19,085	-0.03%
2022/09/01	6	40.24	6	40.01	39.30	0	19,358	0.00%
2022/08/31	8	40.16	22	40.25	40.15	-14	19,392	-0.07%
2022/08/30	8	38.90	14	38.80	38.75	-6	19,310	-0.03%
2022/08/29	2	37.25	1	37.25	37.45	1	19,434	0.01%
2022/08/26	14	38.82	14	38.57	38.45	0	19,825	0.00%
2022/08/25	2	38.38	5	38.15	38.10	-3	20,203	-0.01%
2022/08/24	0	0.00	1	38.30	37.95	-1	20,977	0.00%
2022/08/23	0	0.00	3	37.70	38.20	-3	22,772	-0.01%
2022/08/22	2	38.05	0	0.00	38.00	2	24,041	0.01%
2022/08/19	0.1	38.60	2	38.83	38.50	-1.9	24,824	-0.01%
2022/08/18	8	38.49	8	38.28	38.90	0	25,135	0.00%
2022/08/17	20	37.80	1	37.85	37.80	19	25,181	0.08%
2022/08/16	3.3	38.45	4	38.69	38.15	-0.7	25,172	0.00%
2022/08/15	3	38.20	8.2	38.21	38.35	-5.2	25,256	-0.02%
2022/08/12	9	38.30	5	38.70	38.55	4	25,469	0.02%
2022/08/11	17.1	40.93	2	41.05	40.70	15.1	25,508	0.06%
2022/08/10	11	41.06	7	40.93	40.80	4	25,922	0.02%
2022/08/09	4	40.76	4	40.60	40.60	0	26,002	0.00%
2022/08/08	9	40.13	6	40.13	40.65	3	26,063	0.01%
2022/08/05	4	39.00	6.1	39.45	39.70	-2.1	26,004	-0.01%
2022/08/04	7	37.56	7	37.29	37.65	0	26,130	0.00%
2022/08/03	2	37.98	12	37.95	37.55	-10	26,522	-0.04%
2022/08/02	8.2	39.01	17	38.50	38.55	-8.8	26,859	-0.03%
2022/08/01	9	40.49	2	40.13	40.15	7	27,198	0.03%
2022/07/29	5	41.42	5	41.36	41.25	0	27,731	0.00%
2022/07/28	12	41.93	6.6	41.99	40.95	5.5	28,063	0.02%
2022/07/27	1	40.70	4	41.06	41.75	-3	27,977	-0.01%
2022/07/26	14	41.88	3	42.37	40.90	11	27,955	0.04%
2022/07/25	7	41.25	1	41.25	41.90	6	27,958	0.02%
2022/07/22	46.1	41.29	34	41.20	41.40	12.1	27,932	0.04%
2022/07/21	1	39.60	0.4	39.50	39.45	0.6	27,477	0.00%
2022/07/20	15	40.07	4	39.54	39.25	11	27,555	0.04%
2022/07/19	0	0.00	1.5	39.37	39.25	-1.5	27,686	-0.01%
2022/07/18	3	40.07	23.5	40.16	39.75	-20.5	27,795	-0.07%
2022/07/15	12	39.78	5	39.44	39.65	7	27,873	0.03%
2022/07/14	9	37.06	13	37.82	38.50	-4	27,613	-0.01%
2022/07/13	7.2	37.47	8	37.36	37.00	-0.8	27,698	0.00%
2022/07/12	7	37.01	15	35.66	35.75	-8	27,713	-0.03%
2022/07/11	20.2	39.20	13.1	39.20	38.90	7.1	28,319	0.03%
2022/07/08	2	38.43	11	38.93	38.25	-9	28,886	-0.03%
2022/07/07	12	38.90	13	38.63	38.45	-1	28,772	0.00%
2022/07/06	24	41.96	11	42.33	38.30	13	28,622	0.05%
2022/07/05	12.1	42.83	4	42.80	42.65	8.1	28,410	0.03%
2022/07/04	7	42.41	3	42.58	41.55	4	28,630	0.01%
2022/07/01	35	45.48	49.6	43.66	41.55	-14.6	28,876	-0.05%
2022/06/30	33	44.11	37	44.19	44.45	-4	28,385	-0.01%
2022/06/29	29	44.25	16	44.51	45.15	13	28,180	0.05%
2022/06/28	43	45.29	24	45.61	43.80	19	27,813	0.07%
2022/06/27	24.2	46.10	38	46.29	47.50	-13.9	27,523	-0.05%
2022/06/24	13.1	43.28	7	43.16	43.20	6.1	27,001	0.02%
2022/06/23	20	42.63	22	42.35	42.50	-2	26,927	-0.01%
2022/06/22	23.1	44.68	25	44.94	42.50	-1.9	26,708	-0.01%
2022/06/21	67	43.30	73.5	44.18	45.15	-6.5	26,427	-0.02%
2022/06/20	10	42.35	8	42.49	41.90	2	26,433	0.01%
2022/06/17	34.5	41.99	26	42.18	42.75	8.5	26,534	0.03%
2022/06/16	365.3	46.48	415	46.72	41.95	-49.7	26,242	-0.19%	大買/大賣/
2022/06/15	35.2	45.67	33	46.04	43.35	2.2	24,960	0.01%
2022/06/14	57.5	44.13	28	43.02	44.55	29.5	24,373	0.12%
2022/06/13	5	43.18	8.5	43.05	43.80	-3.5	24,070	-0.01%
2022/06/10	31	43.55	35	43.73	44.30	-4	23,935	-0.02%
2022/06/09	5	42.44	4	42.71	42.30	1	23,759	0.00%
2022/06/08	15	42.45	19	42.11	42.25	-4	23,866	-0.02%
2022/06/07	25	42.74	24	42.32	42.25	1	23,873	0.00%
2022/06/06	14	42.57	18	42.86	42.00	-4	23,704	-0.02%
2022/06/02	26.1	45.50	34	45.52	45.10	-7.9	23,288	-0.03%
2022/06/01	44.2	45.78	22.2	45.98	45.20	22.1	22,856	0.10%
2022/05/31	97.2	45.34	83	45.41	45.90	14.2	22,073	0.06%
2022/05/30	61.2	42.56	46	42.96	44.65	15.2	20,252	0.08%
2022/05/27	17	40.29	42	40.59	40.60	-25	18,975	-0.13%
2022/05/26	29	39.08	26	39.36	38.10	3	18,231	0.02%
2022/05/25	3	38.02	6	37.83	38.30	-3	17,899	-0.02%
2022/05/24	2	37.95	2	38.23	37.20	0	17,869	0.00%
2022/05/23	4	38.49	2	39.08	37.95	2	17,836	0.01%
2022/05/20	18	39.13	11	39.22	38.30	7	17,752	0.04%
2022/05/19	37	39.08	48	39.03	39.60	-11	17,467	-0.06%
2022/05/18	30	38.50	28	39.13	39.60	2	17,232	0.01%
2022/05/17	8	36.93	13	36.98	37.10	-5	16,775	-0.03%
2022/05/16	6	35.71	7	35.91	35.80	-1	16,634	-0.01%
2022/05/13	20	34.56	12	34.48	34.50	8	16,518	0.05%
2022/05/12	18	36.22	20	35.49	34.25	-2	16,453	-0.01%
2022/05/11	15	36.96	9	37.24	35.95	6	16,235	0.04%
2022/05/10	14	38.73	12	39.01	39.90	2	15,837	0.01%
2022/05/09	21	41.41	31	40.43	39.30	-10	15,569	-0.06%
2022/05/06	51	41.03	50	41.09	42.55	1	15,181	0.01%
2022/05/05	18	39.51	21	40.40	40.95	-3	14,577	-0.02%
2022/05/04	26	37.26	9	37.23	37.25	17	14,222	0.12%
2022/05/03	22	37.00	15	37.20	37.15	7	14,229	0.05%
2022/04/29	14	36.63	15	37.00	36.40	-1	14,281	-0.01%
2022/04/28	6	35.61	3	35.70	35.60	3	14,274	0.02%
2022/04/27	3	34.42	2	34.75	35.35	1	14,299	0.01%
2022/04/26	3	36.70	3	36.67	35.85	0	14,545	0.00%
2022/04/25	2	37.38	20	37.05	36.80	-18	14,769	-0.12%
2022/04/22	7	41.17	4	41.03	40.65	3	14,575	0.02%
2022/04/21	11	41.84	16	41.89	41.05	-5	14,492	-0.03%
2022/04/20	2	40.93	1	41.75	40.40	1	14,438	0.01%
2022/04/19	14	41.21	14	41.54	40.65	0	14,389	0.00%
2022/04/18	4	40.70	1	42.00	39.55	3	14,253	0.02%
2022/04/15	20	42.04	15.4	42.44	41.75	4.6	14,234	0.03%
2022/04/14	10.1	40.54	21	41.03	42.15	-10.9	13,650	-0.08%
2022/04/13	4.2	38.59	2	38.72	38.35	2.2	13,432	0.02%
2022/04/12	2	38.08	1	37.70	38.45	1	13,766	0.01%
2022/04/11	15	38.80	9	38.76	37.90	6	14,511	0.04%
2022/04/08	31	39.57	23	39.38	39.95	8	14,942	0.05%
2022/04/07	17	38.24	5	39.15	36.90	12	15,518	0.08%
2022/04/06	1	38.05	2	38.33	38.55	-1	15,678	-0.01%
2022/04/01	5	38.34	6	38.42	38.25	-1	15,851	-0.01%
2022/03/31	10	39.28	18	39.07	39.00	-8	15,778	-0.05%
2022/03/30	25	40.42	14.2	40.86	39.00	10.8	15,747	0.07%
2022/03/29	29.2	39.90	23	40.54	39.90	6.2	15,448	0.04%
2022/03/28	9.1	39.14	10	39.24	39.60	-1	15,071	-0.01%
2022/03/25	16	39.39	274	40.37	38.70	-258	14,870	-1.73%	大賣/鉅額交易
2022/03/24	292	40.35	33.5	39.45	40.30	258.5	14,532	1.78%	大買/鉅額交易
2022/03/23	28	38.32	38	38.31	38.80	-10	13,985	-0.07%
2022/03/22	17	36.71	27	36.95	37.35	-10	13,265	-0.08%
2022/03/21	8	35.24	9	35.39	34.85	-1	12,854	-0.01%
2022/03/18	8	34.64	15	34.83	34.95	-7	12,771	-0.05%
2022/03/17	6	33.02	18	33.66	34.00	-12	12,717	-0.09%
2022/03/16	5	31.99	4	31.53	31.55	1	12,589	0.01%
2022/03/15	1	30.75	0	0.00	31.20	1	12,704	0.01%
2022/03/14	9	32.39	12.5	32.45	31.70	-3.5	13,172	-0.03%
2022/03/11	6	30.71	2	30.35	31.65	4	13,993	0.03%
2022/03/10	1	30.80	11	31.41	31.55	-10	13,943	-0.07%
2022/03/09	0	0.00	1	28.50	28.70	-1	14,216	-0.01%
2022/03/08	0	0.00	3	27.70	27.50	-3	15,242	-0.02%
2022/03/07	0	0.00	10	28.19	28.30	-10	15,400	-0.06%
2022/03/03	5	29.96	0	0.00	29.80	5	15,470	0.03%
2022/03/01	8	30.01	8	30.56	30.15	0	15,632	0.00%
2022/02/25	11	29.95	0	0.00	29.35	11	15,666	0.07%
2022/02/24	10	29.01	5	29.10	29.20	5	15,612	0.03%
2022/02/23	0	0.00	1.1	30.60	30.70	-1.1	15,499	-0.01%
2022/02/22	8.1	30.52	0	0.00	30.35	8.1	15,441	0.05%
2022/02/21	0	0.00	1	32.15	31.95	-1	15,362	-0.01%
2022/02/18	4	31.73	2	32.00	32.15	2	15,360	0.01%
2022/02/17	3.5	32.47	3	32.50	32.25	0.5	15,310	0.00%
2022/02/16	5	32.34	6	32.61	33.05	-1	15,248	-0.01%
2022/02/15	3	32.05	0	0.00	31.55	3	15,152	0.02%
2022/02/14	4	32.43	28	32.59	32.20	-24	15,094	-0.16%
2022/02/11	0	0.00	1	34.25	34.25	-1	15,024	-0.01%
2022/02/10	3	34.50	6	34.48	34.10	-3	14,967	-0.02%
2022/02/09	8	34.50	10.2	34.14	34.50	-2.2	14,877	-0.01%
2022/02/08	6	33.05	0	0.00	32.95	6	14,716	0.04%
2022/01/26	2	31.65	12	31.25	31.20	-10	14,601	-0.07%
2022/01/25	1	32.20	0	0.00	31.50	1	14,535	0.01%
2022/01/24	26	32.51	1	33.30	32.60	25	14,428	0.17%
2022/01/21	7	35.05	5	34.32	33.30	2	14,272	0.01%
2022/01/20	8	35.11	5	34.97	35.25	3	14,083	0.02%
2022/01/19	27	35.80	12	35.89	36.00	15	13,930	0.11%
2022/01/18	9	35.55	31	35.78	35.55	-22	13,612	-0.16%
2022/01/17	3	32.75	5	33.54	33.65	-2	13,392	-0.01%
2022/01/14	2	32.45	4	32.83	32.75	-2	13,637	-0.01%
2022/01/13	23	34.39	24.1	34.56	34.05	-1.1	13,601	-0.01%
2022/01/12	4	32.90	1.8	32.49	32.70	2.2	13,317	0.02%
2022/01/11	1	31.85	6.7	32.63	32.50	-5.7	13,222	-0.04%
2022/01/10	11	33.87	8.2	33.93	33.50	2.8	13,053	0.02%
2022/01/07	23.5	33.60	26	33.32	33.00	-2.5	12,846	-0.02%
2022/01/06	24	35.65	31	35.72	35.00	-7	12,537	-0.06%
2022/01/05	27.1	35.58	15.1	36.88	35.35	12.1	11,982	0.10%
2022/01/04	233	39.62	229	37.43	37.10	4	11,500	0.03%	大買/大賣/
2022/01/03	74	37.86	71	38.07	36.50	3	10,552	0.03%
2021/12/30	25	37.21	39.1	37.31	38.80	-14.1	9,811	-0.14%
2021/12/29	54	34.15	52	34.68	35.30	2	8,802	0.02%
2021/12/28	7	34.64	14	34.74	35.10	-7	8,188	-0.09%
2021/12/27	8	32.28	18.2	32.40	31.95	-10.2	7,912	-0.13%
2021/12/24	36.1	32.69	26	32.65	33.00	10.1	7,765	0.13%
2021/12/23	20.1	35.80	16	35.08	34.50	4.1	7,472	0.05%
2021/12/22	6	35.03	23	35.28	36.10	-17	7,053	-0.24%
2021/12/21	4	33.25	4	33.05	33.05	0	6,820	0.00%
2021/12/20	11	33.33	23	32.95	33.25	-12	6,751	-0.18%
2021/12/17	6	32.60	14	31.90	31.45	-8	6,639	-0.12%
2021/12/16	11	32.22	0	0.00	32.30	11	6,551	0.17%
2021/12/15	0.2	31.10	312	30.90	31.35	-311.8	6,432	-4.85%	大賣/鉅額交易
2021/12/14	6	32.53	1,605	31.06	31.05	-1,599	6,298	-25.39%	大賣/鉅額交易
2021/12/13	864	34.60	12	35.24	34.45	852	6,118	13.93%	大買/鉅額交易
2021/12/10	525	30.28	14	31.93	32.45	511	5,893	8.67%	大買/鉅額交易
2021/12/09	212	30.32	19	29.69	29.50	193	5,702	3.38%	大買/鉅額交易
2021/12/08	159	29.22	13	29.55	29.70	146	5,502	2.65%	大買/鉅額交易
2021/12/07	253	29.68	52	29.86	29.40	201	4,931	4.08%	大買/鉅額交易
2021/12/06	8	26.94	2	26.60	28.05	6	3,739	0.16%
2021/12/03	2	25.80	17	25.02	25.50	-15	3,550	-0.42%
2021/12/02	67	25.05	37	25.15	25.15	30	3,060	0.98%
2021/12/01	6	23.54	13	23.90	23.90	-7	1,989	-0.35%
2021/11/30	0	0.00	3	21.73	21.75	-3	1,796	-0.17%
2021/11/26	2	20.20	0	0.00	20.40	2	1,654	0.12%
2021/11/25	9	20.80	0	0.00	20.85	9	1,596	0.56%
2021/11/23	0	0.00	3	19.05	19.10	-3	1,320	-0.23%
2021/11/19	2	18.93	0	0.00	18.85	2	1,305	0.15%
2021/11/18	1	18.95	0	0.00	19.00	1	1,303	0.08%
2021/11/16	1	19.10	0	0.00	19.10	1	1,269	0.08%
2021/11/01	0	0.00	7	19.20	19.15	-7	1,251	-0.56%
2021/10/28	0	0.00	14	19.92	19.25	-14	1,230	-1.14%
2021/10/27	2	20.00	2	19.95	19.95	0	1,204	0.00%
2021/10/26	0	0.00	9	19.92	20.75	-9	1,163	-0.77%
2021/10/25	0	0.00	3	20.35	20.25	-3	1,064	-0.28%
2021/10/22	22	20.15	5	19.77	20.50	17	872	1.95%
2021/10/21	4	18.90	1	18.40	19.25	3	548	0.55%
2021/10/15	0	0.00	4	17.20	17.30	-4	492	-0.81%
2021/10/01	1	16.20	5	16.37	16.20	-4	636	-0.63%
2021/09/27	1	17.10	0	0.00	17.10	1	714	0.14%
2021/09/16	0	0.00	3	17.85	17.85	-3	764	-0.39%
2021/09/08	1	17.05	0	0.00	17.15	1	904	0.11%
2021/09/03	1	18.00	0	0.00	18.15	1	898	0.11%
2021/08/31	0	0.00	5	17.70	17.70	-5	897	-0.56%
2021/08/11	1	18.75	0	0.00	18.25	1	928	0.11%
2021/08/10	3	19.05	0	0.00	18.95	3	933	0.32%
2021/08/06	3	19.78	7	19.85	19.70	-4	954	-0.42%
2021/07/29	1	19.15	0	0.00	19.20	1	1,021	0.10%
2021/07/28	4	18.99	1	19.20	19.05	3	1,045	0.29%
2021/07/16	4	20.15	2	20.00	20.05	2	1,298	0.15%
2021/07/09	3	19.30	0	0.00	19.05	3	1,423	0.21%
2021/07/07	1	19.45	0	0.00	19.10	1	1,637	0.06%
2021/07/05	0	0.00	4	19.80	19.95	-4	1,739	-0.23%
2021/06/30	4	19.10	0	0.00	18.95	4	1,938	0.21%
2021/06/29	10	19.10	0	0.00	18.85	10	2,046	0.49%
2021/06/23	6	18.94	4	20.05	20.05	2	2,870	0.07%
2021/05/26	0	0.00	1	18.20	18.05	-1	3,596	-0.03%
2021/05/18	1	17.05	0	0.00	17.05	1	3,928	0.03%
2021/05/17	0	0.00	1	15.50	15.50	-1	3,958	-0.03%
2021/05/12	1	18.70	0	0.00	17.30	1	4,037	0.02%
2021/05/11	2	19.10	1	19.30	18.90	1	4,037	0.02%
2021/05/07	0	20.20	0	0.00	20.25	0	4,124	0.00%
2021/04/28	1	22.00	0	0.00	22.25	1	4,876	0.02%
2021/04/22	0	0.00	3	23.17	22.85	-3	5,296	-0.06%
2021/04/20	0	0.00	5	23.29	23.30	-5	5,433	-0.09%
2021/04/19	3	23.38	71	23.29	23.20	-68	5,495	-1.24%
2021/04/16	0	0.00	3	23.80	23.45	-3	5,720	-0.05%
2021/04/15	1	24.00	13	23.91	23.95	-12	5,763	-0.21%
2021/04/14	17	23.96	1	23.80	24.40	16	5,961	0.27%
2021/04/13	69	24.14	1	24.10	23.50	68	5,943	1.14%
2021/04/12	0	0.00	1	23.70	23.60	-1	5,877	-0.02%
2021/04/09	2	23.05	5	23.14	23.05	-3	6,034	-0.05%
2021/04/07	2	23.13	6	23.28	23.30	-4	6,027	-0.07%
2021/04/06	1	23.80	5	24.09	23.80	-4	6,018	-0.07%
2021/04/01	11	23.59	11	23.97	23.90	0	6,199	0.00%
2021/03/31	24	23.91	9	23.98	23.70	15	6,329	0.24%
2021/03/30	2	22.73	0	0.00	22.45	2	5,915	0.03%
2021/03/29	4	22.54	4	22.56	22.45	0	5,878	0.00%
2021/03/26	2	23.48	1	22.70	22.95	1	5,838	0.02%
2021/03/25	11	22.17	15	22.72	23.25	-4	5,494	-0.07%
2021/03/24	0	0.00	1	21.95	22.00	-1	5,218	-0.02%
2021/03/22	0	21.70	0	0.00	21.50	0	5,169	0.00%
2021/03/18	1	21.50	0	0.00	21.45	1	5,165	0.02%
2021/03/15	1	22.15	1	22.15	21.80	0	5,254	0.00%
2021/03/12	0	0.00	10	21.40	21.50	-10	5,288	-0.19%
2021/03/03	1	20.65	0	0.00	20.70	1	5,368	0.02%
2021/02/26	10	21.00	0	0.00	20.85	10	5,348	0.19%
2021/02/25	6	22.02	3	21.67	21.45	3	5,306	0.06%
2021/02/24	1	22.30	0	0.00	22.30	1	5,191	0.02%
2021/02/23	1	21.90	2	22.05	21.85	-1	5,126	-0.02%
2021/02/22	3	22.02	8	22.15	22.05	-5	5,103	-0.10%
2021/02/19	0	0.00	2	21.85	21.75	-2	5,047	-0.04%
2021/02/18	0	0.00	5	21.85	21.70	-5	5,018	-0.10%
2021/02/17	0	0.00	1	21.40	21.30	-1	5,001	-0.02%
2021/02/01	0	0.00	15	20.19	20.10	-15	4,803	-0.31%
2021/01/28	2	21.75	0	0.00	21.75	2	4,680	0.04%
2021/01/27	15	21.96	6	22.62	22.65	9	4,578	0.20%
2021/01/26	12	21.57	10	21.14	21.35	2	4,279	0.05%
2021/01/22	12	20.90	2	20.85	20.80	10	3,969	0.25%
2021/01/21	1	20.30	0	0.00	19.35	1	3,815	0.03%
2021/01/20	5	20.24	0	0.00	19.90	5	3,766	0.13%
2021/01/19	2	21.38	2	21.80	21.05	0	3,680	0.00%
2021/01/18	2	20.50	1	21.30	21.40	1	3,609	0.03%
2021/01/15	17	22.02	32	21.78	21.65	-15	3,525	-0.43%
2021/01/14	1	20.90	5	21.19	21.05	-4	3,190	-0.13%
2021/01/12	3	20.60	0	0.00	20.60	3	2,935	0.10%
2021/01/11	13	21.50	15	21.40	21.30	-2	2,847	-0.07%
2021/01/07	10	20.65	0	0.00	20.85	10	2,493	0.40%
2021/01/05	0	0.00	4	19.50	19.45	-4	2,162	-0.19%
2021/01/04	3	20.45	12	19.48	20.15	-9	2,099	-0.43%
2020/12/31	0	0.00	5	18.95	19.05	-5	1,867	-0.27%
2020/12/29	7	19.81	5	19.40	19.25	2	1,806	0.11%
2020/12/28	6	19.64	8	19.98	20.15	-2	1,720	-0.12%
2020/12/25	0	0.00	2	18.90	18.90	-2	1,421	-0.14%
2020/12/21	0	0.00	10	17.05	17.20	-10	1,170	-0.85%
2020/12/16	10	18.00	0	0.00	17.75	10	1,183	0.85%
2020/12/11	0	0.00	10	17.35	17.20	-10	1,184	-0.84%
2020/12/10	6	18.06	0	0.00	17.90	6	1,151	0.52%
2020/12/09	2	18.60	6	18.44	18.50	-4	1,107	-0.36%
2020/12/08	24	18.11	5	17.90	18.80	19	1,076	1.77%
2020/12/04	0	0.00	1	17.35	17.45	-1	913	-0.11%
2020/12/03	1	17.50	0	0.00	17.60	1	866	0.12%
2020/12/01	0	0.00	1	16.65	16.70	-1	876	-0.11%
2020/11/27	0	0.00	3	16.70	16.70	-3	988	-0.30%
2020/11/26	2	16.95	1	17.35	16.65	1	1,069	0.09%
2020/11/24	0	0.00	1	16.50	16.40	-1	1,097	-0.09%
2020/11/18	0	0.00	1	16.40	16.35	-1	1,400	-0.07%
2020/11/17	1	16.20	0	0.00	16.25	1	1,464	0.07%
2020/11/09	0	0.00	1	15.75	15.70	-1	1,918	-0.05%
2020/11/05	0	0.00	1	15.80	15.75	-1	1,935	-0.05%
2020/10/28	1	15.75	1	15.80	15.65	0	1,988	0.00%
2020/10/19	0	0.00	2	16.35	16.40	-2	2,064	-0.10%
2020/10/14	1	16.30	0	0.00	16.30	1	2,145	0.05%
2020/10/08	1	16.10	0	0.00	16.15	1	2,493	0.04%
2020/09/25	1	15.00	5	15.25	14.95	-4	3,022	-0.13%
2020/09/24	1	15.55	6	15.63	15.45	-5	3,007	-0.17%
2020/09/21	0	0.00	1	16.85	16.95	-1	2,958	-0.03%
2020/09/17	1	16.65	0	0.00	16.75	1	2,917	0.03%
2020/09/16	2	16.75	0	0.00	16.75	2	2,902	0.07%
2020/09/07	3	17.45	2	17.00	16.80	1	2,782	0.04%
2020/09/04	3	16.52	0	0.00	16.55	3	2,726	0.11%
2020/09/03	4	17.31	0	0.00	17.05	4	2,692	0.15%
2020/09/02	5	16.90	5	17.30	17.45	0	2,642	0.00%
2020/09/01	9	17.11	0	0.00	17.00	9	2,581	0.35%
2020/08/28	0	0.00	1	16.90	16.70	-1	2,474	-0.04%
2020/08/27	4	17.00	3	17.00	16.80	1	2,471	0.04%
2020/08/24	2	17.50	0	0.00	16.75	2	2,469	0.08%
2020/08/21	3	16.35	3	16.15	16.50	0	2,366	0.00%
2020/08/20	0	0.00	1	15.45	15.15	-1	2,311	-0.04%
2020/08/19	2	16.10	1	16.10	16.25	1	2,268	0.04%
2020/08/17	4	15.84	4	15.55	16.00	0	2,077	0.00%
2020/08/14	4	14.98	0	0.00	14.90	4	1,921	0.21%
2020/08/13	3	15.42	2	15.35	14.95	1	1,903	0.05%
2020/08/10	0	0.00	1	14.60	14.40	-1	1,796	-0.06%
2020/08/05	0	0.00	1	14.60	14.50	-1	1,756	-0.06%
2020/07/29	0	0.00	3	13.85	14.20	-3	1,745	-0.17%
2020/07/21	1	15.45	1	15.55	15.40	0	1,669	0.00%
2020/07/17	0	0.00	3	14.65	14.60	-3	1,590	-0.19%
2020/07/16	7	15.40	0	0.00	15.30	7	1,541	0.45%
2020/07/15	6	17.00	11	16.83	16.40	-5	1,458	-0.34%
2020/07/14	7	16.45	7	16.65	16.25	0	1,268	0.00%
2020/07/13	6	14.63	8	15.52	15.65	-2	1,071	-0.19%
2020/07/10	2	14.20	1	14.40	14.25	1	973	0.10%
2020/07/09	1	15.10	21	14.54	15.10	-20	946	-2.11%
2020/07/08	3	14.95	2	14.85	14.60	1	915	0.11%
2020/07/07	2	14.85	0	0.00	15.15	2	849	0.24%
2020/07/06	25	13.78	0	0.00	13.80	25	738	3.38%
2020/06/12	0	0.00	2	12.90	13.05	-2	717	-0.28%
2020/06/11	0	0.00	10	13.00	13.00	-10	720	-1.39%
2020/06/10	0	0.00	3	13.55	13.45	-3	712	-0.42%
2020/06/05	0	0.00	2	13.60	13.60	-2	719	-0.28%
2020/06/04	0	0.00	2.1	13.84	13.50	-2.1	712	-0.29%
2020/06/03	0	0.00	2	13.35	13.35	-2	687	-0.29%
2020/05/29	1	11.90	9	12.27	12.50	-8	544	-1.47%
2020/05/28	8	11.89	8	11.90	12.00	0	499	0.00%
2020/05/15	0	0.00	2	10.20	10.05	-2	473	-0.42%
2020/05/12	0	0.00	2	10.55	10.45	-2	463	-0.43%
2020/04/21	8	10.50	0	0.00	10.45	8	431	1.85%
2020/04/15	2	9.68	0	0.00	9.67	2	372	0.54%
2020/03/27	3	8.34	0	0.00	8.34	3	359	0.83%
2020/02/27	2	11.90	2	12.05	11.80	0	267	0.00%
2020/02/26	2	12.20	2	12.20	12.20	0	264	0.00%
2020/02/07	0	0.00	1	11.40	11.45	-1	197	-0.51%
2020/02/03	0	0.00	5	11.65	11.00	-5	200	-2.49%
2020/01/30	0	0.00	1	12.15	12.15	-1	188	-0.53%
2019/11/04	1	13.30	0	0.00	13.25	1	665	0.15%
2019/10/22	0	0.00	0.6	13.70	13.80	-0.6	704	-0.08%
2019/09/12	1	13.50	1	13.60	13.40	0	639	0.00%
2019/09/11	2	13.70	1	14.05	13.30	1	637	0.16%
2019/08/30	2	12.25	0	0.00	12.25	2	434	0.46%
2019/07/18	0	0.00	8	13.30	13.35	-8	525	-1.52%
2019/07/17	0	0.00	1	13.20	13.40	-1	516	-0.19%
2019/07/16	9	13.09	0	0.00	13.15	9	497	1.81%
2019/07/01	0	0.00	15	11.90	11.95	-15	624	-2.40%
2019/05/24	1	11.45	0	0.00	11.60	1	1,151	0.09%
2019/05/15	0	0.00	1	12.30	12.35	-1	1,157	-0.09%
2019/04/19	0	0.00	1	15.00	15.10	-1	1,121	-0.09%
2019/04/10	1	15.55	0	0.00	15.55	1	1,135	0.09%
2019/04/09	1	15.40	2	15.40	15.30	-1	1,127	-0.09%
2019/04/03	1	15.30	12	15.28	15.20	-11	1,103	-1.00%
2019/04/02	10	14.75	1	14.90	14.95	9	1,100	0.82%
2019/03/22	12	18.50	0	0.00	18.15	12	1,025	1.17%
2019/03/11	5	18.10	1	18.05	18.00	4	1,002	0.40%
2019/03/07	0	0.00	5	17.45	17.40	-5	912	-0.55%
2019/03/06	6	17.78	1	17.55	17.45	5	918	0.54%
2019/02/11	0	0.00	2	16.85	17.00	-2	1,397	-0.14%
2019/01/28	1	17.65	0	0.00	17.65	1	1,397	0.07%
2019/01/21	0	0.00	2	18.40	18.45	-2	1,418	-0.14%
2019/01/17	0	0.00	7	18.02	17.95	-7	1,389	-0.50%
2019/01/15	9	18.08	0	0.00	18.10	9	1,365	0.66%
2019/01/09	0	0.00	1	17.95	18.15	-1	1,315	-0.08%
2019/01/07	1	17.35	0	0.00	17.45	1	1,289	0.08%
2018/12/12	5	17.65	2	17.70	17.85	3	1,179	0.25%
2018/12/07	0	0.00	3	17.60	17.50	-3	1,163	-0.26%
2018/12/06	4	17.30	0	0.00	17.10	4	1,160	0.34%
2018/12/03	0	0.00	6	19.00	19.00	-6	1,117	-0.54%
2018/11/23	7	18.89	0	0.00	19.15	7	1,095	0.64%
2018/11/22	4	19.05	3	19.02	19.15	1	954	0.10%
2018/11/21	2	18.10	2	18.50	18.70	0	838	0.00%
2018/11/20	1	18.10	0	0.00	18.10	1	728	0.14%
2018/11/19	0	0.00	3	17.45	18.00	-3	701	-0.43%
2018/11/13	0	0.00	1	16.40	16.50	-1	653	-0.15%
2018/11/08	1	17.00	3	17.40	17.05	-2	664	-0.30%
2018/11/06	3	16.60	0	0.00	16.30	3	671	0.45%
2018/11/05	1	16.85	3	17.10	17.00	-2	702	-0.28%
2018/10/30	0	0.00	1	15.45	15.50	-1	915	-0.11%
2018/10/15	1	15.45	0	0.00	15.40	1	1,286	0.08%
2018/10/09	0	0.00	5	16.30	16.60	-5	1,386	-0.36%
2018/10/04	3	17.75	1	17.50	17.30	2	1,360	0.15%
2018/10/03	0	0.00	1	18.10	18.10	-1	1,396	-0.07%
2018/10/01	0	0.00	3	18.15	18.30	-3	1,391	-0.22%
2018/09/21	3	17.40	10	17.60	17.40	-7	1,411	-0.50%
2018/09/20	0	0.00	1	17.45	17.65	-1	1,405	-0.07%
2018/09/07	3	17.80	0	0.00	17.80	3	1,518	0.20%
2018/09/05	10	18.40	0	0.00	18.30	10	1,457	0.69%
2018/09/04	1	18.70	5	18.70	18.70	-4	1,437	-0.28%
2018/08/27	1	17.40	1	17.30	17.40	0	1,408	0.00%
2018/08/16	1	17.95	0	0.00	17.95	1	1,571	0.06%
2018/08/13	2	17.80	0	0.00	17.90	2	1,536	0.13%
2018/08/10	6	18.52	1	18.70	18.45	5	1,513	0.33%
2018/08/09	3	19.25	2	19.60	19.20	1	1,473	0.07%
2018/08/08	9	20.22	9	20.21	19.90	0	1,440	0.00%
2018/08/06	7	19.99	0	0.00	19.95	7	1,334	0.52%
2018/08/03	6	19.75	7	20.00	19.90	-1	1,223	-0.08%
2018/08/02	12	18.54	12	18.55	18.35	0	1,092	0.00%
2018/07/27	3	18.60	3	18.40	18.40	0	1,023	0.00%
2018/07/25	1	17.80	1	17.75	17.85	0	946	0.00%
2018/07/23	0	0.00	3	17.65	17.65	-3	933	-0.32%
2018/07/20	3	18.45	3	17.95	17.90	0	927	0.00%
2018/07/19	2	18.30	2	17.80	18.05	0	1,019	0.00%
2018/07/11	2	17.85	2	17.45	17.05	0	909	0.00%
2018/06/21	6	18.13	6	18.30	18.30	0	923	0.00%
2018/06/13	0	0.00	2	17.40	17.15	-2	875	-0.23%
2018/06/11	2	17.00	0	0.00	17.15	2	906	0.22%
2018/05/28	0	0.00	0	17.15	17.15	0	868	0.00%
2018/05/11	2	17.60	0	0.00	17.45	2	1,416	0.14%
2018/04/18	0	0.00	19	18.05	18.05	-19	1,391	-1.37%
2018/04/16	1	18.15	0	0.00	18.15	1	1,438	0.07%
2018/04/02	0	18.80	0	0.00	18.80	0	1,613	0.00%
2018/03/30	0	0.00	30	18.90	18.70	-30	1,760	-1.70%
2018/03/28	0	0.00	5	18.60	19.10	-5	2,310	-0.22%
2018/03/22	0	0.00	2	19.70	19.10	-2	2,399	-0.08%
2018/03/19	3	20.00	1	20.00	19.85	2	2,793	0.07%
2018/03/16	0	0.00	2	20.10	19.90	-2	2,841	-0.07%
2018/03/07	1	19.40	0	0.00	19.40	1	2,907	0.03%
2018/03/05	0	0.00	6	20.05	19.55	-6	2,897	-0.21%
2018/03/02	2	20.10	3	20.15	20.10	-1	2,885	-0.03%
2018/03/01	4	20.69	3	20.55	20.50	1	2,877	0.03%
2018/02/26	6	21.35	2	21.15	21.10	4	2,839	0.14%
2018/02/23	5	20.75	0	0.00	20.75	5	2,915	0.17%
2018/02/22	0	0.00	4	20.03	20.45	-4	2,908	-0.14%
2018/02/08	0	0.00	1	19.55	19.60	-1	2,823	-0.04%
2018/02/07	10	21.00	7	20.46	19.35	3	2,792	0.11%
2018/02/06	15	19.61	13	19.77	19.80	2	2,691	0.07%
2018/02/05	16	18.90	0	0.00	19.15	16	2,502	0.64%
2018/02/01	2	19.15	0	0.00	19.00	2	2,512	0.08%
2018/01/31	0	0.00	23	19.25	19.00	-23	2,509	-0.92%
2018/01/23	0	0.00	3	19.55	19.60	-3	2,575	-0.12%
2018/01/18	2	20.00	0	0.00	19.95	2	2,555	0.08%
2018/01/17	2	20.05	0	0.00	19.90	2	2,538	0.08%