華孚 (6235)-永豐金-苓雅券商分點個股進出

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
95.0
漲跌
▲6.8
漲幅
+7.71%
成交量
15,353張
產業
上市電腦週邊類股
354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-苓雅券商分點個股進出

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-苓雅券商分點個股進出
永豐金-苓雅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
2024/04/30	12.1	93.03	3	93.53	95.00	9.1	4,264	0.21%
2024/04/29	0	86.20	2	86.90	88.20	-2	4,034	-0.05%
2024/04/24	4	87.18	24.2	87.76	87.50	-20.2	4,049	-0.50%
2024/04/23	24.4	85.65	7	84.79	83.90	17.4	4,008	0.43%
2024/04/22	3.3	83.38	0	0.00	81.70	3.3	3,982	0.08%
2024/04/19	2	86.29	1	85.00	85.50	1	3,963	0.03%
2024/04/18	1	87.60	2	89.95	90.50	-1	3,912	-0.03%
2024/04/17	1.6	89.00	2	89.80	88.70	-0.4	3,914	-0.01%
2024/04/16	0.3	88.97	1	92.80	87.40	-0.7	3,914	-0.02%
2024/04/15	5	96.54	4	96.93	95.00	1	3,861	0.03%
2024/04/12	7	99.40	5	99.78	99.10	2	3,818	0.05%
2024/04/11	0.1	101.25	0	102.50	100.00	0.1	3,827	0.00%
2024/04/10	2	102.00	1	104.00	102.00	1	3,874	0.03%
2024/04/09	3	103.33	16	102.00	102.00	-13	4,022	-0.32%
2024/04/08	11	104.09	9	106.67	104.00	2	4,015	0.05%
2024/04/03	3	107.00	2	105.75	106.00	1	4,101	0.02%
2024/04/02	24	103.81	16	103.97	104.00	8	4,069	0.20%
2024/03/29	0	103.00	1	103.00	102.50	-1	4,083	-0.02%
2024/03/27	1	104.00	0.2	105.00	103.50	0.8	4,113	0.02%
2024/03/26	1	107.00	7	106.07	102.50	-6	4,130	-0.15%
2024/03/25	2	109.50	0	0.00	108.50	2	4,098	0.05%
2024/03/22	1.1	111.05	1	111.00	110.50	0.1	4,208	0.00%
2024/03/21	13.1	115.27	15.2	117.07	114.00	-2.1	4,218	-0.05%
2024/03/20	3	114.83	3	114.67	115.00	0	4,208	0.00%
2024/03/19	10	113.70	8	114.50	113.50	2	4,289	0.05%
2024/03/18	14	114.86	13	112.19	115.00	1	4,285	0.02%
2024/03/15	14	111.07	11	110.09	111.00	3	4,230	0.07%
2024/03/14	14	111.00	15	110.53	111.00	-1	4,253	-0.02%
2024/03/13	6	110.75	2	110.75	110.00	4	4,260	0.09%
2024/03/12	24	112.98	22	113.73	112.50	2	4,250	0.05%
2024/03/11	3	113.83	3	113.67	114.00	0	4,239	0.00%
2024/03/08	24	111.00	19.3	113.29	110.00	4.7	4,216	0.11%
2024/03/07	13	111.46	11	113.23	112.00	2	4,263	0.05%
2024/03/06	30.1	112.77	29.3	112.02	112.50	0.7	4,229	0.02%
2024/03/05	4	110.00	6	109.25	111.00	-2	4,041	-0.05%
2024/03/04	0	105.00	2	104.50	104.50	-2	4,036	-0.05%
2024/03/01	9.5	106.89	7	107.43	105.00	2.5	4,170	0.06%
2024/02/29	2	102.75	0	0.00	103.00	2	4,361	0.05%
2024/02/23	2	106.00	4	105.50	105.00	-2	4,995	-0.04%
2024/02/22	2	106.00	4	107.38	107.50	-2	5,093	-0.04%
2024/02/21	1	106.50	3	107.83	107.50	-2	5,200	-0.04%
2024/02/20	10	108.45	3	110.67	107.00	7	5,357	0.13%
2024/02/19	20	107.50	21.4	108.74	107.50	-1.4	5,513	-0.03%
2024/02/16	4	107.63	3	107.00	108.00	1	5,842	0.02%
2024/02/15	2	105.50	4	104.75	105.00	-2	5,929	-0.03%
2024/02/05	1	104.00	2	103.00	103.00	-1	5,987	-0.02%
2024/02/02	0.2	102.50	2	102.75	102.00	-1.8	6,063	-0.03%
2024/02/01	0.2	101.00	0	0.00	102.00	0.2	6,118	0.00%
2024/01/31	2.1	102.00	1	102.00	101.50	1.1	6,159	0.02%
2024/01/30	3	103.17	1	104.00	102.50	2	6,239	0.03%
2024/01/29	1	104.00	1	102.50	105.00	0	6,389	0.00%
2024/01/26	4.6	100.79	2	102.50	100.00	2.6	6,562	0.04%
2024/01/25	1	106.50	0	0.00	104.50	1	6,586	0.02%
2024/01/24	13	108.08	13	108.08	108.00	0	6,903	0.00%
2024/01/23	8.2	108.46	9	107.17	108.50	-0.8	7,174	-0.01%
2024/01/22	1	104.50	2	106.75	107.50	-1	7,243	-0.01%
2024/01/19	1.1	104.50	6	104.25	104.00	-4.9	7,295	-0.07%
2024/01/18	1.8	105.43	0	0.00	103.50	1.8	7,382	0.02%
2024/01/17	2.2	106.82	1	106.00	106.00	1.2	7,442	0.02%
2024/01/16	3.3	108.50	0	0.00	108.00	3.3	7,585	0.04%
2024/01/15	0.4	110.79	2	111.00	110.50	-1.7	7,850	-0.02%
2024/01/12	2.3	108.13	0	0.00	109.00	2.3	8,142	0.03%
2024/01/11	0	0.00	1.1	110.27	110.50	-1.1	8,209	-0.01%
2024/01/10	1.2	108.33	0	0.00	107.00	1.2	8,306	0.01%
2024/01/09	11	109.73	10	113.05	109.50	1	8,314	0.01%
2024/01/08	7	112.50	6	114.00	112.50	1	8,354	0.01%
2024/01/05	16	113.78	15	115.37	113.50	1	8,421	0.01%
2024/01/04	23	115.87	27	116.39	115.50	-4	8,461	-0.05%
2024/01/03	15	115.97	13	114.12	116.50	2	8,482	0.02%
2024/01/02	1	113.00	1	113.50	113.50	0	8,460	0.00%
2023/12/29	2	115.50	4	116.25	114.50	-2	8,691	-0.02%
2023/12/28	7	113.50	7	113.50	113.50	0	8,702	0.00%
2023/12/27	10.1	113.00	11	113.00	113.00	-0.9	9,016	-0.01%
2023/12/26	1	110.50	5	112.40	113.00	-4	9,247	-0.04%
2023/12/25	4	110.63	2	111.50	110.50	2	9,439	0.02%
2023/12/22	8	111.06	7	112.86	111.00	1	9,594	0.01%
2023/12/21	11	111.05	12	110.42	112.50	-1	9,660	-0.01%
2023/12/20	5	113.10	3	112.67	112.50	2	9,758	0.02%
2023/12/19	29	115.00	28.1	114.45	113.00	0.9	9,806	0.01%
2023/12/18	10	114.50	11	115.45	115.00	-1	9,780	-0.01%
2023/12/15	16	112.72	12	116.29	112.50	4	9,822	0.04%
2023/12/14	6.3	114.45	7	115.07	116.00	-0.7	9,811	-0.01%
2023/12/13	2	111.00	3	112.00	110.50	-1	9,761	-0.01%
2023/12/12	2.1	111.29	2	111.75	110.50	0.1	9,916	0.00%
2023/12/11	3	112.17	1	113.00	112.00	2	10,096	0.02%
2023/12/08	2.1	114.05	2	116.00	113.50	0.1	10,142	0.00%
2023/12/07	1	114.50	0	0.00	113.50	1	10,340	0.01%
2023/12/06	5	115.30	2	115.00	114.00	3	10,430	0.03%
2023/12/05	8	114.13	7	115.21	115.50	1	10,436	0.01%
2023/12/04	9	115.28	2	114.00	114.50	7	10,483	0.07%
2023/12/01	16	119.59	11	119.55	118.50	5	10,443	0.05%
2023/11/30	10	120.40	5	120.90	120.00	5	10,779	0.05%
2023/11/29	17	120.79	13	120.62	120.50	4	10,900	0.04%
2023/11/28	2	120.75	4	120.25	121.50	-2	11,103	-0.02%
2023/11/27	19	119.97	18	120.81	117.00	1	11,199	0.01%
2023/11/24	23.4	116.76	16	114.94	117.00	7.4	11,201	0.07%
2023/11/22	5	125.00	6	126.58	127.00	-1	11,826	-0.01%
2023/11/21	17	130.12	14	128.61	128.00	3	11,964	0.03%
2023/11/20	12	131.50	15	131.93	128.50	-3	12,189	-0.02%
2023/11/17	20	129.68	20	130.38	131.00	0	12,287	0.00%
2023/11/16	20	127.48	19	127.76	130.00	1	12,498	0.01%
2023/11/15	7	126.00	11	125.41	125.00	-4	12,845	-0.03%
2023/11/14	4.1	117.54	5	119.40	119.00	-0.9	13,125	-0.01%
2023/11/13	13	116.73	14	117.11	118.00	-1	13,197	-0.01%
2023/11/10	12	112.75	12	112.29	114.50	0	13,301	0.00%
2023/11/09	3	116.83	8	116.00	115.00	-5	13,438	-0.04%
2023/11/08	25	118.74	21	119.02	118.00	4	13,486	0.03%
2023/11/07	15	120.63	14	118.93	119.00	1	13,713	0.01%
2023/11/06	28	122.30	30	122.23	122.00	-2	13,793	-0.01%
2023/11/03	31	118.71	32	118.33	118.50	-1	13,704	-0.01%
2023/11/02	21	113.17	26	114.35	115.50	-5	13,519	-0.04%
2023/11/01	21	106.86	27	107.46	112.00	-6	13,542	-0.04%
2023/10/31	28.2	114.63	20	114.73	108.00	8.2	13,477	0.06%
2023/10/30	15	121.63	17	120.29	120.00	-2	13,351	-0.01%
2023/10/27	26.4	118.51	23	118.96	118.00	3.4	13,380	0.03%
2023/10/26	4.1	120.21	5	121.70	119.00	-0.9	13,582	-0.01%
2023/10/25	19	124.42	15.1	125.26	122.50	3.9	13,621	0.03%
2023/10/24	20	120.28	21	121.31	125.50	-1	13,821	-0.01%
2023/10/23	17	119.26	23	116.70	121.50	-6	14,288	-0.04%
2023/10/20	9.4	116.57	3	116.83	115.50	6.4	14,713	0.04%
2023/10/19	21	129.48	22	127.14	128.00	-1	14,591	-0.01%
2023/10/18	10.1	131.99	10	133.00	129.00	0.1	14,881	0.00%
2023/10/17	12	137.04	12	137.83	134.50	0	15,160	0.00%
2023/10/16	22	138.82	24	139.56	136.50	-2	15,911	-0.01%
2023/10/13	2	139.75	3	141.50	143.00	-1	15,867	-0.01%
2023/10/12	14	142.79	13	141.73	141.50	1	16,101	0.01%
2023/10/11	14.2	144.50	11.1	142.25	139.00	3.1	16,653	0.02%
2023/10/06	16.3	146.39	17	146.09	144.50	-0.7	16,853	0.00%
2023/10/05	22	147.52	19	147.68	145.50	3	16,876	0.02%
2023/10/04	17.1	144.01	18	145.25	146.00	-0.9	16,959	-0.01%
2023/10/03	18.2	146.20	10.1	147.49	145.00	8.1	17,004	0.05%
2023/10/02	33	153.56	37	153.27	153.00	-4	16,679	-0.02%
2023/09/28	17	145.68	18	144.14	147.00	-1	16,449	-0.01%
2023/09/27	20.1	143.82	22	143.27	144.00	-1.9	16,253	-0.01%
2023/09/26	2	139.00	5.1	138.38	139.00	-3.1	16,118	-0.02%
2023/09/25	12	136.33	16	136.44	136.50	-4	16,088	-0.02%
2023/09/22	13.1	130.93	19	131.26	131.00	-5.9	15,978	-0.04%
2023/09/21	8	128.50	7	129.50	128.50	1	15,896	0.01%
2023/09/20	15.1	130.86	11	131.68	129.00	4.1	15,807	0.03%
2023/09/19	30.1	135.71	28	133.86	133.00	2.1	15,739	0.01%
2023/09/18	11	141.45	13	141.42	139.00	-2	15,633	-0.01%
2023/09/15	17	144.91	24	144.94	145.50	-7	15,611	-0.04%
2023/09/14	19.1	143.13	18.1	142.22	145.00	1	15,481	0.01%
2023/09/13	10	133.00	10	134.00	134.00	0	15,528	0.00%
2023/09/12	36	136.38	34	136.51	135.00	2	15,863	0.01%
2023/09/11	15	142.13	13.1	142.66	136.50	1.9	15,942	0.01%
2023/09/08	22	144.45	22	145.43	144.00	0	16,437	0.00%
2023/09/07	18.1	144.83	16	145.84	147.00	2.1	16,948	0.01%
2023/09/06	20	147.45	19	147.16	146.00	1	17,258	0.01%
2023/09/05	34.1	151.08	23.1	150.19	150.00	11	17,566	0.06%
2023/09/04	3.1	149.81	7	147.71	151.00	-3.9	17,312	-0.02%
2023/09/01	14.1	154.96	9	149.89	147.50	5.1	17,363	0.03%
2023/08/31	5	155.00	13	154.31	154.00	-8	17,357	-0.05%
2023/08/30	16	154.22	12	152.29	150.00	4	17,869	0.02%
2023/08/29	20.3	151.25	20	149.65	149.50	0.3	17,783	0.00%
2023/08/28	25.1	148.75	27.4	149.01	150.50	-2.3	17,803	-0.01%
2023/08/25	22.7	145.02	27	143.85	144.00	-4.3	17,481	-0.02%
2023/08/24	20	142.20	23	141.09	144.50	-3	17,672	-0.02%
2023/08/23	21	140.69	20	140.98	140.00	1	17,865	0.01%
2023/08/22	26	140.96	24.2	140.11	141.00	1.8	17,898	0.01%
2023/08/21	35	137.33	56	138.28	140.50	-21	17,845	-0.12%
2023/08/18	13.1	131.56	9.5	133.42	130.50	3.6	17,534	0.02%
2023/08/17	10	127.50	10.3	128.49	127.50	-0.3	17,196	0.00%
2023/08/16	13	124.65	13	125.46	128.00	0	17,392	0.00%
2023/08/15	5	124.90	9	121.83	125.00	-4	18,138	-0.02%
2023/08/14	5	116.70	2	119.50	116.00	3	18,857	0.02%
2023/08/11	4	122.25	7.2	120.90	119.50	-3.2	19,028	-0.02%
2023/08/10	3	120.83	3	120.83	117.00	0	19,175	0.00%
2023/08/09	15.1	121.24	16	122.19	122.00	-0.9	19,556	0.00%
2023/08/08	22.5	120.84	34	120.91	121.50	-11.5	20,127	-0.06%
2023/08/07	10.1	119.67	18.1	119.88	122.50	-8	20,435	-0.04%
2023/08/04	34.1	117.38	29	120.86	120.50	5.1	20,584	0.02%
2023/08/02	6	114.17	2.2	113.23	113.00	3.9	20,353	0.02%
2023/08/01	1	120.45	7	118.43	117.50	-6	20,262	-0.03%
2023/07/31	22	120.61	15	123.00	116.00	7	20,175	0.03%
2023/07/28	6	117.17	12.1	118.50	119.50	-6.1	19,924	-0.03%
2023/07/27	7.1	118.94	7.1	120.05	116.50	0	19,829	0.00%
2023/07/26	53.1	120.06	51	119.49	117.50	2.1	19,576	0.01%
2023/07/25	26.1	116.63	19.2	119.39	122.50	6.9	19,010	0.04%
2023/07/24	8.1	113.47	13	116.00	111.50	-4.9	18,328	-0.03%
2023/07/21	34.9	128.69	13	130.27	123.50	21.9	18,214	0.12%
2023/07/20	31.1	133.49	28	134.71	137.00	3.1	17,954	0.02%
2023/07/19	38.4	130.32	28	132.27	128.50	10.4	17,905	0.06%
2023/07/18	50.2	134.00	0	0.00	134.00	50.2	17,706	0.28%
2023/07/17	73.4	157.94	23	159.20	148.50	50.4	18,223	0.28%
2023/07/14	69.5	169.27	59.1	167.06	165.00	10.4	18,544	0.06%
2023/07/13	10	163.30	15.1	168.85	172.00	-5.1	18,590	-0.03%
2023/07/12	6.2	158.08	3	159.33	156.50	3.2	19,398	0.02%
2023/07/11	14	165.86	20	166.10	161.00	-6	20,339	-0.03%
2023/07/10	9	157.28	7.1	157.43	158.00	1.9	21,096	0.01%
2023/07/07	1.1	160.02	2	160.50	160.50	-1	21,412	0.00%
2023/07/06	1	160.50	0	0.00	160.50	1	22,054	0.00%
2023/07/05	1	164.00	1	164.00	162.50	0	22,476	0.00%
2023/07/04	1.6	162.43	0	0.00	161.50	1.6	23,288	0.01%
2023/07/03	0	0.00	1	164.88	166.00	-1	24,600	0.00%
2023/06/30	0	0.00	0.1	154.00	155.00	-0.1	25,522	0.00%
2023/06/29	0	149.00	0	0.00	150.50	0	25,716	0.00%
2023/06/28	0.1	149.00	0	0.00	147.00	0.1	26,315	0.00%
2023/06/27	4	153.25	0	148.50	148.00	4	26,726	0.01%
2023/06/26	3	154.50	1	154.00	154.50	2	27,113	0.01%
2023/06/21	2	152.26	2	151.75	155.50	0	27,303	0.00%
2023/06/20	0	0.00	3	157.00	153.00	-3	27,436	-0.01%
2023/06/19	5.1	164.75	7.2	165.62	164.00	-2.1	27,754	-0.01%
2023/06/16	21.1	164.84	23	165.44	167.50	-1.9	28,057	-0.01%
2023/06/15	18.4	159.20	23	159.15	159.50	-4.6	28,047	-0.02%
2023/06/14	32	153.56	18.7	153.66	157.50	13.3	28,312	0.05%
2023/06/13	18	142.53	23	145.67	150.50	-5	28,272	-0.02%
2023/06/12	42.6	137.66	37	137.55	137.00	5.6	28,203	0.02%
2023/06/09	19.7	134.60	26	134.25	131.50	-6.3	28,608	-0.02%
2023/06/08	3.4	129.97	5	129.90	129.00	-1.6	29,018	-0.01%
2023/06/07	3	130.67	2	130.75	129.00	1	29,177	0.00%
2023/06/06	15	130.00	4	129.88	129.00	11	29,364	0.04%
2023/06/05	26	132.02	56	132.29	131.00	-30	29,942	-0.10%
2023/06/02	7	125.86	3	126.33	124.50	4	30,223	0.01%
2023/06/01	11	127.86	6	128.25	124.50	5	30,302	0.02%
2023/05/31	35	121.27	37	123.11	124.50	-2	30,885	-0.01%
2023/05/30	57	122.96	35	120.41	119.50	22	31,093	0.07%
2023/05/29	26	118.23	56	122.17	123.50	-30	30,789	-0.10%
2023/05/26	38	115.21	78	113.65	112.50	-40	30,672	-0.13%
2023/05/25	53	116.55	15	116.60	117.00	38	31,086	0.12%
2023/05/24	40	113.93	35	113.30	114.00	5	31,709	0.02%
2023/05/23	26	114.38	33	113.79	113.00	-7	32,027	-0.02%
2023/05/22	50	113.83	22	113.45	113.00	28	32,176	0.09%
2023/05/19	79	112.80	52	115.51	113.00	27	32,220	0.08%
2023/05/18	25	111.10	35	113.19	116.00	-10	31,611	-0.03%
2023/05/17	3	102.50	33.1	103.46	105.50	-30.1	31,412	-0.10%
2023/05/16	52	97.62	42.1	97.44	96.00	10	31,474	0.03%
2023/05/15	50	98.23	64	98.28	96.80	-14	31,548	-0.04%
2023/05/12	39.1	93.21	51	93.96	97.30	-12	31,695	-0.04%
2023/05/11	19	94.58	17	94.75	91.80	2	32,770	0.01%
2023/05/10	6	93.21	2	91.55	91.10	4	33,421	0.01%
2023/05/08	3	97.93	5	96.96	98.30	-2	34,583	-0.01%
2023/05/05	1	94.20	0	0.00	95.50	1	34,686	0.00%
2023/05/04	0	0.00	1.1	95.90	95.90	-1.1	34,769	0.00%
2023/05/03	1	95.20	2	96.60	94.40	-1	34,792	0.00%
2023/05/02	3	95.67	0	0.00	96.20	3	34,885	0.01%
2023/04/28	0	0.00	6	94.93	95.70	-6	34,990	-0.02%
2023/04/27	0	0.00	2	91.19	91.20	-2	34,933	-0.01%
2023/04/26	2	90.70	0	0.00	90.50	2	34,908	0.01%
2023/04/25	4	91.28	5	87.68	86.60	-1	34,845	0.00%
2023/04/24	16	93.92	16	93.96	93.60	0	34,750	0.00%
2023/04/21	59	93.81	55	93.63	93.20	4	34,433	0.01%
2023/04/20	52	97.27	39	96.53	95.40	13	33,881	0.04%
2023/04/19	51	100.87	73.1	100.28	99.60	-22.1	33,317	-0.07%
2023/04/18	51	96.87	44	95.85	96.50	7	32,710	0.02%
2023/04/17	87.1	98.22	68	99.02	97.80	19.1	32,085	0.06%
2023/04/14	57	90.19	73	91.19	94.90	-16	31,310	-0.05%
2023/04/13	44	86.50	54	86.62	86.30	-10	30,277	-0.03%
2023/04/12	38	83.87	31	84.39	83.10	7	29,217	0.02%
2023/04/11	30	81.28	38	82.94	83.80	-8	28,757	-0.03%
2023/04/10	36	81.22	32	80.76	79.80	4	28,135	0.01%
2023/04/07	19	81.14	18.1	81.72	80.40	0.9	27,705	0.00%
2023/04/06	158.1	80.30	144	79.79	82.10	14.1	26,882	0.05%	大買/大賣/
2023/03/31	16	73.50	31	74.64	77.30	-15	25,542	-0.06%
2023/03/30	13	69.90	10	70.30	70.30	3	24,592	0.01%
2023/03/29	48	72.22	44	71.77	69.50	4	24,426	0.02%
2023/03/28	36	70.79	34	71.27	71.90	2	23,941	0.01%
2023/03/27	24	70.40	25	71.48	70.50	-1	23,535	0.00%
2023/03/24	3	67.77	12	67.14	67.40	-9	23,182	-0.04%
2023/03/23	2	69.35	4.1	69.18	68.70	-2.1	23,042	-0.01%
2023/03/22	13	72.57	6	71.90	69.50	7	22,886	0.03%
2023/03/21	94.1	75.35	90	75.24	71.90	4.1	22,562	0.02%
2023/03/20	5	70.14	7	70.06	70.80	-2	22,025	-0.01%
2023/03/17	20	69.32	20.1	69.09	68.40	-0.1	21,673	0.00%
2023/03/16	10	68.63	12	69.18	69.20	-2	21,158	-0.01%
2023/03/15	9	68.47	8	68.65	67.70	1	20,689	0.00%
2023/03/14	18	68.04	23	68.21	67.70	-5	20,344	-0.02%
2023/03/13	45	67.88	41	66.96	66.10	4	19,734	0.02%
2023/03/10	7	65.64	6	66.35	65.90	1	19,220	0.01%
2023/03/09	6	67.87	6	67.30	67.70	0	19,216	0.00%
2023/03/08	36.1	68.25	43.1	67.74	68.90	-7	18,865	-0.04%
2023/03/07	50	65.00	57.2	65.05	65.50	-7.2	18,053	-0.04%
2023/03/06	6	62.48	42.1	62.67	64.10	-36.1	17,102	-0.21%
2023/03/03	58.1	60.02	66	59.58	58.30	-7.9	16,899	-0.05%
2023/03/02	80	55.54	58	56.54	58.40	22	15,970	0.14%
2023/03/01	26.1	53.39	29	53.82	53.10	-2.9	15,417	-0.02%
2023/02/24	16	54.98	29	54.08	54.00	-13	15,359	-0.08%
2023/02/23	29	54.66	56	54.86	54.80	-27	15,036	-0.18%
2023/02/22	84	52.41	45	52.95	54.00	39	14,483	0.27%
2023/02/21	48	50.86	41	51.33	51.00	7	13,741	0.05%
2023/02/20	25	49.49	24	49.92	49.30	1	13,259	0.01%
2023/02/17	13	48.67	14	49.00	50.10	-1	12,888	-0.01%
2023/02/16	10	47.57	16	47.59	48.15	-6	12,512	-0.05%
2023/02/15	38	48.88	39	48.78	47.75	-1	12,293	-0.01%
2023/02/14	17	47.86	13	48.37	47.30	4	11,582	0.03%
2023/02/13	46	48.47	19	48.48	48.40	27	11,330	0.24%
2023/02/10	15	48.51	19	49.00	48.40	-4	11,009	-0.04%
2023/02/09	89	48.30	94.4	48.48	49.75	-5.4	10,439	-0.05%
2023/02/08	28	44.85	45.9	45.90	46.90	-17.9	8,819	-0.20%
2023/02/07	15.2	42.08	61.2	42.21	42.65	-46	7,804	-0.59%
2023/02/06	11.2	40.16	19.1	40.45	40.80	-7.9	7,095	-0.11%
2023/02/03	8	38.46	2	39.50	38.30	6	6,418	0.09%
2023/02/02	11	38.60	2	38.15	38.90	9	6,328	0.14%
2023/01/31	19	38.29	16.1	38.73	38.20	2.9	6,247	0.05%
2023/01/30	4	37.90	2.1	38.00	38.40	1.9	6,184	0.03%
2023/01/17	0	0.00	0.1	36.20	36.10	-0.1	6,102	0.00%
2023/01/16	0	0.00	4	35.88	35.95	-4	6,138	-0.07%
2023/01/13	0	0.00	2	36.05	35.65	-2	6,223	-0.03%
2023/01/12	5	36.55	0	0.00	36.35	5	6,262	0.08%
2023/01/10	7.1	37.11	1	37.55	37.00	6.1	6,316	0.10%
2023/01/09	1	36.80	0	0.00	36.60	1	6,314	0.02%
2023/01/06	2	36.50	2	36.80	36.50	0	6,346	0.00%
2023/01/05	2	36.85	5	37.30	36.80	-3	6,428	-0.05%
2023/01/04	31.5	37.87	18.1	37.81	37.20	13.4	6,404	0.21%
2023/01/03	4	34.90	6	36.42	36.65	-2	6,100	-0.03%
2022/12/30	5	35.00	0	0.00	34.90	5	6,067	0.08%
2022/12/29	0	0.00	4	34.20	34.35	-4	6,101	-0.07%
2022/12/28	1	36.00	8	35.16	34.85	-7	6,388	-0.11%
2022/12/27	0.1	36.41	0	0.00	36.30	0.1	6,594	0.00%
2022/12/26	0	0.00	0.2	36.00	36.05	-0.2	6,619	0.00%
2022/12/22	1	35.75	16.2	35.85	35.90	-15.2	6,758	-0.22%
2022/12/21	0	0.00	0.1	36.20	35.80	-0.1	6,993	0.00%
2022/12/20	0	0.00	1	36.10	35.95	-1	7,258	-0.01%
2022/12/16	4	37.70	4	38.30	37.70	0	7,299	0.00%
2022/12/15	1	38.75	0	0.00	39.05	1	7,307	0.01%
2022/12/14	6	38.05	4	37.68	38.00	2	7,283	0.03%
2022/12/13	8	37.51	6.1	38.38	37.35	1.9	7,287	0.03%
2022/12/12	0	0.00	2	37.60	37.85	-2	7,339	-0.03%
2022/12/09	1	38.45	0.1	38.20	37.50	0.9	7,353	0.01%
2022/12/08	11	38.17	6	38.15	38.15	5	7,377	0.07%
2022/12/07	5.1	38.24	17	37.75	37.55	-11.9	7,407	-0.16%
2022/12/06	11	39.50	0	0.00	38.65	11	7,375	0.15%
2022/12/05	5	41.06	38	40.92	40.20	-33	7,342	-0.45%
2022/12/02	9	39.95	6.1	40.73	40.95	2.9	7,591	0.04%
2022/12/01	4.2	39.58	11.1	38.65	39.50	-6.9	7,563	-0.09%
2022/11/30	3	36.90	1	37.25	36.85	2	7,380	0.03%
2022/11/29	0	0.00	7	36.47	36.60	-7	7,451	-0.09%
2022/11/28	11	36.36	20	36.75	36.60	-9	7,637	-0.12%
2022/11/25	3	35.95	1	35.95	35.70	2	7,629	0.03%
2022/11/24	4	35.70	9	35.39	35.65	-5	7,779	-0.06%
2022/11/23	13	35.00	0	35.20	34.90	13	7,759	0.17%
2022/11/22	22	35.36	4	35.20	35.10	18	7,763	0.23%
2022/11/21	9	34.58	14	35.09	34.85	-5	7,717	-0.06%
2022/11/18	32	34.56	8	34.10	34.15	24	7,641	0.31%
2022/11/17	28	35.54	7	35.71	35.35	21	7,543	0.28%
2022/11/16	13	34.75	18	34.55	34.80	-5	7,365	-0.07%
2022/11/15	0	0.00	1	34.50	34.15	-1	7,253	-0.01%
2022/11/14	10	34.17	5	34.35	34.35	5	7,253	0.07%
2022/11/11	9	34.44	14	34.04	33.55	-5	7,266	-0.07%
2022/11/10	14	33.96	5	33.95	33.95	9	7,239	0.12%
2022/11/09	5	33.85	6	34.13	34.10	-1	7,268	-0.01%
2022/11/08	2.2	34.51	64.4	34.25	33.65	-62.3	7,260	-0.86%
2022/11/07	39.2	33.33	43	33.67	33.60	-3.8	7,317	-0.05%
2022/11/04	16	32.42	15	33.05	33.30	1	7,292	0.01%
2022/11/03	11	32.53	7	32.70	32.70	4	7,316	0.05%
2022/11/02	36.3	32.62	12	32.56	32.75	24.3	7,384	0.33%
2022/11/01	3	31.65	4	31.35	31.65	-1	7,449	-0.01%
2022/10/31	4	31.20	2	31.20	31.00	2	7,544	0.03%
2022/10/28	10	30.70	10	30.40	30.20	0	7,563	0.00%
2022/10/27	0	0.00	0.1	30.55	31.10	-0.1	7,635	0.00%
2022/10/26	20	29.90	34	29.85	29.70	-14	7,717	-0.18%
2022/10/25	0	0.00	0	30.45	30.05	0	7,777	0.00%
2022/10/24	0.2	30.55	2	30.40	30.05	-1.8	7,821	-0.02%
2022/10/21	44.1	30.19	2	29.70	29.70	42.1	7,971	0.53%
2022/10/20	5	31.25	19	31.08	30.90	-14	8,008	-0.17%
2022/10/18	0	0.00	2	31.60	31.60	-2	8,300	-0.02%
2022/10/17	0	0.00	2	31.20	31.60	-2	8,864	-0.02%
2022/10/13	2	30.98	1	30.85	30.25	1	9,011	0.01%
2022/10/12	0	0.00	9	33.35	33.20	-9	9,011	-0.10%
2022/10/11	4	33.38	11	33.10	33.05	-7	9,227	-0.08%
2022/10/07	1	34.55	0	0.00	34.50	1	9,578	0.01%
2022/10/06	22	35.38	0	0.00	35.15	22	9,750	0.23%
2022/10/05	4	34.74	15	35.93	35.35	-11	9,887	-0.11%
2022/10/04	2	34.38	8.1	34.34	35.05	-6.1	9,856	-0.06%
2022/10/03	9	32.10	0	0.00	31.90	9	9,803	0.09%
2022/09/30	0	0.00	1	31.50	32.20	-1	10,021	-0.01%
2022/09/29	4	31.66	1	31.95	31.75	3	10,302	0.03%
2022/09/28	16.1	33.12	11	32.03	31.05	5.1	10,718	0.05%
2022/09/27	2	34.28	1	32.65	32.95	1	10,654	0.01%
2022/09/26	1	38.40	0	0.00	36.15	1	10,540	0.01%
2022/09/23	11	38.41	16	39.22	38.40	-5	10,992	-0.05%
2022/09/22	3	38.93	5	39.12	39.45	-2	11,358	-0.02%
2022/09/20	2	38.25	10	38.35	38.35	-8	12,925	-0.06%
2022/09/19	19	38.31	1	39.00	38.20	18	14,001	0.13%
2022/09/16	3	40.28	0	0.00	40.00	3	14,207	0.02%
2022/09/15	6	41.68	14	40.89	40.85	-8	14,811	-0.05%
2022/09/14	5	41.39	5	41.47	41.50	0	15,635	0.00%
2022/09/13	10	41.13	6	41.90	40.95	4	16,354	0.02%
2022/09/12	0	0.00	32	41.80	41.70	-32	16,692	-0.19%
2022/09/08	12	42.76	14.1	42.01	40.90	-2.1	17,089	-0.01%
2022/09/07	26	41.07	36	41.13	41.85	-10	18,150	-0.06%
2022/09/06	4	39.70	31	40.61	39.45	-27	18,739	-0.14%
2022/09/05	37	39.98	0	0.00	39.55	37	18,994	0.19%
2022/09/02	69	40.60	56	40.93	40.85	13	19,085	0.07%
2022/09/01	16	39.58	5.2	39.66	39.30	10.8	19,358	0.06%
2022/08/31	169	40.19	9	40.48	40.15	160	19,392	0.83%	大買/鉅額交易
2022/08/30	80.2	38.75	0	38.80	38.75	80.2	19,310	0.42%
2022/08/29	2.1	37.31	6	37.38	37.45	-3.9	19,434	-0.02%
2022/08/26	66	38.58	0	0.00	38.45	66	19,825	0.33%
2022/08/25	0	0.00	12	38.67	38.10	-12	20,203	-0.06%
2022/08/24	17	38.24	5	38.30	37.95	12	20,977	0.06%
2022/08/23	5	37.80	1	37.80	38.20	4	22,772	0.02%
2022/08/19	3.1	38.50	5	38.96	38.50	-1.9	24,824	-0.01%
2022/08/18	3	38.35	3	38.47	38.90	0	25,135	0.00%
2022/08/17	4.1	37.79	7	37.77	37.80	-2.9	25,181	-0.01%
2022/08/16	0	0.00	15	38.64	38.15	-15	25,172	-0.06%
2022/08/15	1.1	38.12	6	38.63	38.35	-4.9	25,256	-0.02%
2022/08/12	45	38.64	12	38.53	38.55	33	25,469	0.13%
2022/08/11	5	40.95	5	40.70	40.70	0	25,508	0.00%
2022/08/10	7	40.53	40	40.87	40.80	-33	25,922	-0.13%
2022/08/09	8	40.60	30	40.73	40.60	-22	26,002	-0.08%
2022/08/08	21	40.40	80	40.13	40.65	-59	26,063	-0.23%
2022/08/05	26	39.09	27.1	38.96	39.70	-1.1	26,004	0.00%
2022/08/04	5	37.65	6	37.65	37.65	-1	26,130	0.00%
2022/08/03	42.1	38.01	2	38.10	37.55	40.1	26,522	0.15%
2022/08/02	15	38.60	23	39.31	38.55	-8	26,859	-0.03%
2022/08/01	6.1	41.17	7	40.16	40.15	-1	27,198	0.00%
2022/07/29	6	41.49	11	41.28	41.25	-5	27,731	-0.02%
2022/07/28	12.5	41.79	0	0.00	40.95	12.5	28,063	0.04%
2022/07/27	7	41.04	10.1	41.52	41.75	-3.1	27,977	-0.01%
2022/07/26	14.1	42.19	60.2	42.00	40.90	-46.1	27,955	-0.16%
2022/07/25	23	41.37	6	41.32	41.90	17	27,958	0.06%
2022/07/22	49	41.42	50.9	41.36	41.40	-1.9	27,932	-0.01%
2022/07/21	2	39.23	1	38.90	39.45	1	27,477	0.00%
2022/07/20	17	39.31	104	40.19	39.25	-87	27,555	-0.32%	大賣/
2022/07/19	6.5	39.98	11	39.92	39.25	-4.5	27,686	-0.02%
2022/07/18	3	40.08	23	39.87	39.75	-20	27,795	-0.07%
2022/07/15	12	39.63	15.1	38.89	39.65	-3.1	27,873	-0.01%
2022/07/14	8.1	37.90	7	38.31	38.50	1.1	27,613	0.00%
2022/07/13	2.1	37.11	3	37.13	37.00	-0.9	27,698	0.00%
2022/07/12	2	35.75	1	38.00	35.75	1	27,713	0.00%
2022/07/11	3.2	39.10	4	39.05	38.90	-0.8	28,319	0.00%
2022/07/08	10	38.66	19	39.13	38.25	-9	28,886	-0.03%
2022/07/07	12	38.95	42	38.43	38.45	-30	28,772	-0.10%
2022/07/06	25	42.97	23.1	41.65	38.30	1.9	28,622	0.01%
2022/07/05	1	41.60	1	42.30	42.65	0	28,410	0.00%
2022/07/04	2	42.63	2	42.30	41.55	0	28,630	0.00%
2022/07/01	22.1	43.63	21	43.78	41.55	1.1	28,876	0.00%
2022/06/30	31	44.42	28.6	44.13	44.45	2.4	28,385	0.01%
2022/06/29	48	44.40	50	44.39	45.15	-2	28,180	-0.01%
2022/06/28	79	44.76	70	45.26	43.80	9	27,813	0.03%
2022/06/27	43	46.37	47.6	45.98	47.50	-4.6	27,523	-0.02%
2022/06/24	11	43.01	11	42.90	43.20	0	27,001	0.00%
2022/06/23	44	42.31	51	42.39	42.50	-7	26,927	-0.03%
2022/06/22	108	43.68	99	43.63	42.50	9	26,708	0.03%	大買/
2022/06/21	25	44.12	24	43.41	45.15	1	26,427	0.00%
2022/06/20	72	42.54	31	42.48	41.90	41	26,433	0.16%
2022/06/17	38.1	41.68	71	41.87	42.75	-32.9	26,534	-0.12%
2022/06/16	49.3	43.59	111	45.57	41.95	-61.7	26,242	-0.24%	大賣/
2022/06/15	96	45.41	45	45.18	43.35	51	24,960	0.20%
2022/06/14	35	43.06	41	43.16	44.55	-6	24,373	-0.02%
2022/06/13	25.2	42.95	12	43.27	43.80	13.2	24,070	0.05%
2022/06/10	7.2	43.89	22	43.71	44.30	-14.8	23,935	-0.06%
2022/06/09	4	42.36	2	42.50	42.30	2	23,759	0.01%
2022/06/08	14	41.74	16	42.03	42.25	-2	23,866	-0.01%
2022/06/07	21	42.56	23	42.49	42.25	-2	23,873	-0.01%
2022/06/06	29	43.01	6	42.67	42.00	23	23,704	0.10%
2022/06/02	25	45.64	28	45.53	45.10	-3	23,288	-0.01%
2022/06/01	33	45.71	31	45.77	45.20	2	22,856	0.01%
2022/05/31	77.1	45.30	74	45.21	45.90	3.1	22,073	0.01%
2022/05/30	140	42.60	138	44.01	44.65	2	20,252	0.01%	大買/大賣/
2022/05/27	7	40.71	65	40.73	40.60	-58	18,975	-0.31%
2022/05/26	9	38.24	13	39.02	38.10	-4	18,231	-0.02%
2022/05/25	3	38.28	21	38.38	38.30	-18	17,899	-0.10%
2022/05/24	3	37.77	2	38.05	37.20	1	17,869	0.01%
2022/05/23	6	38.32	13	38.50	37.95	-7	17,836	-0.04%
2022/05/20	19	38.51	6	39.28	38.30	13	17,752	0.07%
2022/05/19	23	39.25	11	38.98	39.60	12	17,467	0.07%
2022/05/18	73	39.76	76	39.49	39.60	-3	17,232	-0.02%
2022/05/17	39	36.84	40	37.26	37.10	-1	16,775	-0.01%
2022/05/16	6	35.90	7	36.13	35.80	-1	16,634	-0.01%
2022/05/13	3	34.40	9	34.48	34.50	-6	16,518	-0.04%
2022/05/12	28	34.98	5	36.18	34.25	23	16,453	0.14%
2022/05/11	19	36.25	13	36.83	35.95	6	16,235	0.04%
2022/05/10	16	38.85	8	38.53	39.90	8	15,837	0.05%
2022/05/09	22	40.71	13	41.00	39.30	9	15,569	0.06%
2022/05/06	37	41.16	54	41.72	42.55	-17	15,181	-0.11%
2022/05/05	7	40.68	15	40.61	40.95	-8	14,577	-0.05%
2022/05/04	3	36.92	2	37.18	37.25	1	14,222	0.01%
2022/05/03	1	37.10	3	36.85	37.15	-2	14,229	-0.01%
2022/04/29	7	36.21	9	37.09	36.40	-2	14,281	-0.01%
2022/04/28	13	35.62	5	35.34	35.60	8	14,274	0.06%
2022/04/27	8	34.83	2	34.98	35.35	6	14,299	0.04%
2022/04/26	3	36.27	2	36.08	35.85	1	14,545	0.01%
2022/04/25	64	37.93	72	38.00	36.80	-8	14,769	-0.05%
2022/04/22	38	41.71	4	41.65	40.65	34	14,575	0.23%
2022/04/21	17	42.62	37	42.83	41.05	-20	14,492	-0.14%
2022/04/20	6	40.81	0	0.00	40.40	6	14,438	0.04%
2022/04/19	33	41.75	44	41.22	40.65	-11	14,389	-0.08%
2022/04/18	14	40.41	2	41.78	39.55	12	14,253	0.08%
2022/04/15	84	42.31	90	42.77	41.75	-6	14,234	-0.04%
2022/04/14	59	40.73	87	41.30	42.15	-28	13,650	-0.21%
2022/04/13	12	38.41	8	38.46	38.35	4	13,432	0.03%
2022/04/12	5	38.27	15	37.47	38.45	-10	13,766	-0.07%
2022/04/11	16	38.19	13	38.07	37.90	3	14,511	0.02%
2022/04/08	8	39.81	11	39.06	39.95	-3	14,942	-0.02%
2022/04/07	17.5	37.63	5	39.01	36.90	12.5	15,518	0.08%
2022/04/06	2	38.38	2.1	38.55	38.55	-0.1	15,678	0.00%
2022/04/01	8	38.48	4.5	38.22	38.25	3.5	15,851	0.02%
2022/03/31	10	39.31	12	39.26	39.00	-2	15,778	-0.01%
2022/03/30	84.1	40.80	60	40.45	39.00	24.1	15,747	0.15%
2022/03/29	86.6	40.29	73	40.36	39.90	13.6	15,448	0.09%
2022/03/28	7.4	39.57	8.1	39.21	39.60	-0.7	15,071	0.00%
2022/03/25	20	38.94	16.4	39.14	38.70	3.6	14,870	0.02%
2022/03/24	10	39.51	8	38.83	40.30	2	14,532	0.01%
2022/03/23	33.5	38.15	58	37.92	38.80	-24.5	13,985	-0.18%
2022/03/22	22	37.13	23	37.25	37.35	-1	13,265	-0.01%
2022/03/21	6	34.93	8	35.66	34.85	-2	12,854	-0.02%
2022/03/18	15	34.79	12	34.58	34.95	3	12,771	0.02%
2022/03/17	13	34.46	26	32.92	34.00	-13	12,717	-0.10%
2022/03/16	1	31.55	13	31.52	31.55	-12	12,589	-0.10%
2022/03/15	2	31.35	1	31.75	31.20	1	12,704	0.01%
2022/03/14	32	32.37	13	32.60	31.70	19	13,172	0.14%
2022/03/11	43	30.14	42	30.29	31.65	1	13,993	0.01%
2022/03/10	2	31.10	0	0.00	31.55	2	13,943	0.01%
2022/03/08	10	27.50	0	0.00	27.50	10	15,242	0.07%
2022/03/07	3	28.55	0	0.00	28.30	3	15,400	0.02%
2022/03/03	0	0.00	0.6	29.80	29.80	-0.6	15,470	0.00%
2022/03/02	0	0.00	1	29.70	29.70	-1	15,505	-0.01%
2022/02/24	3	29.07	0	0.00	29.20	3	15,612	0.02%
2022/02/23	20	30.65	24	30.68	30.70	-4	15,499	-0.03%
2022/02/22	3	30.40	0	0.00	30.35	3	15,441	0.02%
2022/02/21	0	0.00	1	31.80	31.95	-1	15,362	-0.01%
2022/02/18	0	0.00	1	32.15	32.15	-1	15,360	-0.01%
2022/02/16	2	32.48	2	32.68	33.05	0	15,248	0.00%
2022/02/15	2	31.85	2	32.30	31.55	0	15,152	0.00%
2022/02/14	25	32.32	13	33.07	32.20	12	15,094	0.08%
2022/02/11	6	33.99	9	34.17	34.25	-3	15,024	-0.02%
2022/02/10	2	34.60	3	34.32	34.10	-1	14,967	-0.01%
2022/02/09	16.2	34.53	22	33.46	34.50	-5.8	14,877	-0.04%
2022/02/08	19	32.78	23	32.57	32.95	-4	14,716	-0.03%
2022/02/07	12.1	32.11	8	32.55	32.60	4.1	14,665	0.03%
2022/01/26	2	32.05	1	32.10	31.20	1	14,601	0.01%
2022/01/25	10	32.15	0	0.00	31.50	10	14,535	0.07%
2022/01/24	0	0.00	51	31.21	32.60	-51	14,428	-0.35%
2022/01/21	16	33.44	16	34.83	33.30	0	14,272	0.00%
2022/01/20	18	35.17	35	35.27	35.25	-17	14,083	-0.12%
2022/01/19	30	35.79	22	35.37	36.00	8	13,930	0.06%
2022/01/18	6	35.38	22	35.63	35.55	-16	13,612	-0.12%
2022/01/17	3.1	33.21	1	33.80	33.65	2.1	13,392	0.02%
2022/01/14	8	32.73	10	32.57	32.75	-2	13,637	-0.01%
2022/01/13	10.1	34.45	3	33.83	34.05	7.1	13,601	0.05%
2022/01/12	4	32.70	3	32.97	32.70	1	13,317	0.01%
2022/01/11	1	32.20	17	32.28	32.50	-16	13,222	-0.12%
2022/01/10	26	33.92	26	33.46	33.50	0	13,053	0.00%
2022/01/07	1	32.60	3	33.35	33.00	-2	12,846	-0.02%
2022/01/06	53	36.38	57	36.42	35.00	-4	12,537	-0.03%
2022/01/05	23	36.70	39	37.31	35.35	-16	11,982	-0.13%
2022/01/04	52.2	38.17	42	38.40	37.10	10.2	11,500	0.09%
2022/01/03	15	37.16	4	37.45	36.50	11	10,552	0.10%
2021/12/30	94.3	37.22	142	37.71	38.80	-47.7	9,811	-0.49%	大賣/
2021/12/29	56	34.36	41	34.56	35.30	15	8,802	0.17%
2021/12/28	9	32.56	40	34.67	35.10	-31	8,188	-0.38%
2021/12/27	18	32.18	3	31.98	31.95	15	7,912	0.19%
2021/12/24	36	33.14	41	33.50	33.00	-5	7,765	-0.06%
2021/12/23	14	34.86	2	34.90	34.50	12	7,472	0.16%
2021/12/22	7	34.79	11	34.59	36.10	-4	7,053	-0.06%
2021/12/21	1	33.55	0	0.00	33.05	1	6,820	0.01%
2021/12/20	5	33.40	23	33.07	33.25	-18	6,751	-0.27%
2021/12/17	5	31.48	0	0.00	31.45	5	6,639	0.08%
2021/12/16	1	31.90	0	0.00	32.30	1	6,551	0.02%
2021/12/15	2	31.20	4	30.70	31.35	-2	6,432	-0.03%
2021/12/14	6.1	31.74	1	31.05	31.05	5.1	6,298	0.08%
2021/12/13	5	35.00	14	33.88	34.45	-9	6,118	-0.15%
2021/12/10	8	29.63	14	30.20	32.45	-6	5,893	-0.10%
2021/12/09	5	29.20	2.1	29.73	29.50	2.9	5,702	0.05%
2021/12/08	11	29.33	29	29.71	29.70	-18	5,502	-0.33%
2021/12/07	96	29.53	76	29.77	29.40	20	4,931	0.41%
2021/12/06	1	26.70	0	0.00	28.05	1	3,739	0.03%
2021/12/03	52	25.23	45	25.56	25.50	7	3,550	0.20%
2021/12/02	71.1	24.85	31	24.82	25.15	40.1	3,060	1.31%
2021/12/01	5	23.50	15	23.75	23.90	-10	1,989	-0.50%
2021/11/30	1	20.80	16	21.70	21.75	-15	1,796	-0.83%
2021/11/29	0	0.00	3	19.40	19.80	-3	1,686	-0.18%
2021/11/26	2	20.40	1	20.40	20.40	1	1,654	0.06%
2021/11/25	10	20.76	3	20.27	20.85	7	1,596	0.44%
2021/11/24	7	19.99	14.2	20.05	20.45	-7.2	1,433	-0.50%
2021/11/22	10.5	19.16	2	19.30	19.10	8.5	1,313	0.65%
2021/11/17	2	19.05	2	19.20	19.00	0	1,294	0.00%
2021/11/15	1	18.90	1	19.10	18.90	0	1,264	0.00%
2021/11/12	2	18.70	1.3	18.81	18.70	0.7	1,261	0.06%
2021/11/11	1	18.75	1	18.90	18.85	0	1,261	0.00%
2021/11/10	2	19.03	0	0.00	19.00	2	1,275	0.16%
2021/11/08	0	0.00	12	19.14	18.95	-12	1,277	-0.94%
2021/11/05	13	18.88	6	18.79	18.70	7	1,281	0.55%
2021/11/04	1	19.90	2	19.33	19.20	-1	1,272	-0.08%
2021/11/03	2	18.95	2	19.00	18.85	0	1,237	0.00%
2021/11/02	3	18.78	1	18.75	18.55	2	1,258	0.16%
2021/10/28	10	19.50	0	0.00	19.25	10	1,230	0.81%
2021/10/27	4	20.23	0	0.00	19.95	4	1,204	0.33%
2021/10/26	11	20.75	14	20.33	20.75	-3	1,163	-0.26%
2021/10/25	6	20.52	8	20.28	20.25	-2	1,064	-0.19%
2021/10/22	2	19.50	0	0.00	20.50	2	872	0.23%
2021/10/21	1	18.85	4	19.15	19.25	-3	548	-0.55%
2021/10/08	0	0.00	2	17.03	17.10	-2	560	-0.36%
2021/10/07	1	16.95	0	0.00	16.90	1	573	0.17%
2021/10/06	0	0.00	2	16.50	16.30	-2	598	-0.33%
2021/10/05	0	0.00	1	16.25	16.30	-1	633	-0.16%
2021/10/04	1	16.00	2	15.90	15.90	-1	637	-0.16%
2021/10/01	1	16.20	0	0.00	16.20	1	636	0.16%
2021/09/29	0	0.00	1	17.00	17.00	-1	657	-0.15%
2021/09/16	1	17.90	0	0.00	17.85	1	764	0.13%
2021/09/13	0	0.00	1	17.95	17.95	-1	909	-0.11%
2021/09/09	1	17.10	1	17.20	17.25	0	907	0.00%
2021/09/08	1	17.20	2	17.03	17.15	-1	904	-0.11%
2021/09/07	0	0.00	1	17.30	17.30	-1	899	-0.11%
2021/09/06	0	0.00	1	17.50	17.50	-1	903	-0.11%
2021/09/02	0	0.00	1	17.95	17.95	-1	899	-0.11%
2021/09/01	0	0.00	1	17.80	17.75	-1	894	-0.11%
2021/08/30	0	0.00	1	17.45	17.65	-1	914	-0.11%
2021/08/20	1	16.85	0	0.00	16.90	1	935	0.11%
2021/08/17	0	0.00	2	17.13	17.00	-2	939	-0.21%
2021/08/16	1	16.95	0	0.00	17.10	1	943	0.11%
2021/08/12	1	18.20	0	0.00	18.15	1	926	0.11%
2021/08/11	0	0.00	2	18.90	18.25	-2	928	-0.22%
2021/08/06	2	19.78	0	0.00	19.70	2	954	0.21%
2021/07/29	0	0.00	1	19.20	19.20	-1	1,021	-0.10%
2021/07/28	0	0.00	1	19.00	19.05	-1	1,045	-0.10%
2021/07/23	0	0.00	1	20.00	20.00	-1	1,135	-0.09%
2021/07/21	5	19.33	0	0.00	19.30	5	1,167	0.43%
2021/07/19	0	0.00	1	20.40	20.25	-1	1,231	-0.08%
2021/07/16	2	20.05	10	19.85	20.05	-8	1,298	-0.62%
2021/07/13	0	0.00	1	20.05	19.60	-1	1,363	-0.07%
2021/07/12	1	19.75	1	19.55	19.75	0	1,386	0.00%
2021/07/08	0	0.00	2	19.25	19.15	-2	1,509	-0.13%
2021/07/06	0	0.00	2	19.55	19.15	-2	1,707	-0.12%
2021/07/05	3	19.65	3	20.00	19.95	0	1,739	0.00%
2021/06/30	2	18.95	0	0.00	18.95	2	1,938	0.10%
2021/06/28	0	0.00	1	19.05	19.10	-1	2,466	-0.04%
2021/06/25	1	19.30	2	19.30	19.20	-1	2,504	-0.04%
2021/06/24	0	0.00	2	19.65	19.40	-2	2,559	-0.08%
2021/06/23	5	19.94	1	18.70	20.05	4	2,870	0.14%
2021/06/21	1	18.15	0	0.00	18.10	1	3,129	0.03%
2021/06/15	1	18.70	0	0.00	18.55	1	3,213	0.03%
2021/06/11	2	18.40	0	0.00	18.45	2	3,231	0.06%
2021/06/10	1	18.30	0	0.00	18.30	1	3,265	0.03%
2021/06/08	3	18.70	0	0.00	18.40	3	3,421	0.09%
2021/06/07	4	18.63	0	0.00	18.65	4	3,443	0.12%
2021/06/04	1	18.15	0	0.00	18.15	1	3,448	0.03%
2021/05/28	2	18.33	0	0.00	18.30	2	3,513	0.06%
2021/05/27	0	0.00	1	18.20	18.10	-1	3,550	-0.03%
2021/05/21	0	0.00	1	17.55	17.60	-1	3,808	-0.03%
2021/05/19	1	17.10	1	17.40	17.35	0	3,896	0.00%
2021/05/17	0	0.00	2	16.35	15.50	-2	3,958	-0.05%
2021/05/14	1	17.30	0	0.00	16.85	1	4,026	0.02%
2021/05/13	1	17.10	1	17.30	17.00	0	4,035	0.00%
2021/05/12	0	0.00	2	18.40	17.30	-2	4,037	-0.05%
2021/05/11	25	19.07	1	19.58	18.90	24	4,037	0.59%
2021/05/10	0	0.00	1	20.20	20.25	-1	4,052	-0.02%
2021/05/06	0	0.00	2	19.70	19.55	-2	4,213	-0.05%
2021/05/05	1	19.90	0	19.85	19.45	1	4,494	0.02%
2021/05/04	0	0.00	5	19.20	19.45	-5	4,752	-0.11%
2021/05/03	0	0.00	1	21.00	21.00	-1	4,732	-0.02%
2021/04/27	0.5	21.88	1	21.65	21.75	-0.5	4,935	-0.01%
2021/04/26	1	22.00	0	0.00	21.85	1	4,971	0.02%
2021/04/23	1.4	22.68	0.3	22.75	22.25	1.1	5,010	0.02%
2021/04/22	5	23.17	7.2	23.02	22.85	-2.2	5,296	-0.04%
2021/04/21	1.2	23.38	5.2	23.40	23.35	-4	5,418	-0.07%
2021/04/20	1.6	23.41	17	23.39	23.30	-15.4	5,433	-0.28%
2021/04/19	2	23.40	0	0.00	23.20	2	5,495	0.04%
2021/04/16	2	23.60	0	0.00	23.45	2	5,720	0.03%
2021/04/15	7	24.13	5	24.08	23.95	2	5,763	0.03%
2021/04/14	4	23.76	3	24.22	24.40	1	5,961	0.02%
2021/04/13	0	0.00	9	24.13	23.50	-9	5,943	-0.15%
2021/04/12	7	23.52	0	0.00	23.60	7	5,877	0.12%
2021/04/09	2	23.18	0	0.00	23.05	2	6,034	0.03%
2021/04/07	1	23.10	1	23.10	23.30	0	6,027	0.00%
2021/04/06	14	23.98	8	23.95	23.80	6	6,018	0.10%
2021/04/01	5	23.82	2	23.83	23.90	3	6,199	0.05%
2021/03/31	3	23.50	27	24.01	23.70	-24	6,329	-0.38%
2021/03/30	2	22.63	30	22.58	22.45	-28	5,915	-0.47%
2021/03/29	3	22.52	1	22.55	22.45	2	5,878	0.03%
2021/03/26	79	23.27	54	22.95	22.95	25	5,838	0.43%
2021/03/25	16	22.97	26	22.84	23.25	-10	5,494	-0.18%
2021/03/24	5	21.95	0	0.00	22.00	5	5,218	0.10%
2021/03/22	0	0.00	1	21.50	21.50	-1	5,169	-0.02%
2021/03/19	2	21.65	0	0.00	21.65	2	5,164	0.04%
2021/03/17	7	21.62	3	21.30	21.30	4	5,185	0.08%
2021/03/16	0	0.00	10	21.44	21.45	-10	5,219	-0.19%
2021/03/15	14	21.77	3	21.80	21.80	11	5,254	0.21%
2021/03/12	1	21.40	0	0.00	21.50	1	5,288	0.02%
2021/03/10	0	20.98	0	0.00	20.90	0	5,331	0.00%
2021/03/09	1	20.35	0	0.00	20.40	1	5,393	0.02%
2021/03/03	0	0.00	5	20.70	20.70	-5	5,368	-0.09%
2021/02/26	1	21.40	1	21.20	20.85	0	5,348	0.00%
2021/02/25	7	21.77	32	21.71	21.45	-25	5,306	-0.47%
2021/02/24	1	22.30	4	22.23	22.30	-3	5,191	-0.06%
2021/02/23	0	0.00	5	21.90	21.85	-5	5,126	-0.10%
2021/02/22	1	22.05	9	22.10	22.05	-8	5,103	-0.16%
2021/02/18	0	0.00	3	21.38	21.70	-3	5,018	-0.06%
2021/02/17	20	21.05	0	0.00	21.30	20	5,001	0.40%
2021/02/05	7	21.19	13	21.13	21.00	-6	4,953	-0.12%
2021/02/04	2	20.40	5	20.35	20.45	-3	4,867	-0.06%
2021/02/03	13	20.44	0	0.00	20.10	13	4,851	0.27%
2021/02/02	30	20.40	0	0.00	20.40	30	4,835	0.62%
2021/02/01	0	0.00	3	20.15	20.10	-3	4,803	-0.06%
2021/01/29	15	21.12	5	21.48	20.80	10	4,760	0.21%
2021/01/28	13	21.81	1	21.80	21.75	12	4,680	0.26%
2021/01/27	35	22.20	24.1	22.44	22.65	10.9	4,578	0.24%
2021/01/26	12.1	21.43	9	21.36	21.35	3.1	4,279	0.07%
2021/01/25	0	0.00	0	20.30	20.35	0	3,997	0.00%
2021/01/22	27	21.03	13	20.60	20.80	14	3,969	0.35%
2021/01/21	4	19.65	2	19.40	19.35	2	3,815	0.05%
2021/01/20	9	20.21	1	19.95	19.90	8	3,766	0.21%
2021/01/19	6	21.33	7	21.57	21.05	-1	3,680	-0.03%
2021/01/18	5	21.36	1	20.60	21.40	4	3,609	0.11%
2021/01/15	4	21.86	15	21.19	21.65	-11	3,525	-0.31%
2021/01/14	51	21.23	20	21.34	21.05	31	3,190	0.97%
2021/01/12	16	20.94	1	20.35	20.60	15	2,935	0.51%
2021/01/11	17	21.48	9	21.22	21.30	8	2,847	0.28%
2021/01/08	0	0.00	15	20.05	20.20	-15	2,576	-0.58%
2021/01/07	39	20.43	43	20.55	20.85	-4	2,493	-0.16%
2021/01/06	10	19.35	9	19.82	19.35	1	2,232	0.04%
2021/01/05	6	19.40	3	19.52	19.45	3	2,162	0.14%
2021/01/04	8	20.18	0	0.00	20.15	8	2,099	0.38%
2020/12/30	1	19.25	0	0.00	19.10	1	1,823	0.05%
2020/12/29	9	19.51	1	20.05	19.25	8	1,806	0.44%
2020/12/28	1	20.15	13	19.92	20.15	-12	1,720	-0.70%
2020/12/25	5	18.84	13	18.71	18.90	-8	1,421	-0.56%
2020/12/23	1	16.60	0	0.00	16.90	1	1,168	0.09%
2020/12/21	1	17.05	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%
2020/12/17	2	17.45	5	17.50	17.45	-3	1,173	-0.26%
2020/12/14	0	18.00	0	0.00	17.45	0	1,168	0.00%
2020/12/11	0	0.00	1	17.75	17.20	-1	1,184	-0.08%
2020/12/10	8	17.99	0	0.00	17.90	8	1,151	0.69%
2020/12/09	5	18.40	2	18.95	18.50	3	1,107	0.27%
2020/12/08	3	18.47	14	18.55	18.80	-11	1,076	-1.02%
2020/12/04	0	0.00	2	17.83	17.45	-2	913	-0.22%
2020/12/03	0	0.00	4	17.43	17.60	-4	866	-0.46%
2020/11/26	2	17.20	3	17.18	16.65	-1	1,069	-0.09%
2020/11/23	0	0.00	5	16.70	16.60	-5	1,157	-0.43%
2020/11/19	10	16.55	0	0.00	16.55	10	1,241	0.81%
2020/11/17	0	0.00	1	16.40	16.25	-1	1,464	-0.07%
2020/11/16	4	16.70	6	16.57	16.45	-2	1,514	-0.13%
2020/10/28	3	15.72	0	0.00	15.65	3	1,988	0.15%
2020/10/22	4	16.13	2	16.10	16.10	2	2,012	0.10%
2020/10/16	0	0.00	5	16.40	16.20	-5	2,081	-0.24%
2020/10/15	0	0.00	1	16.50	16.55	-1	2,132	-0.05%
2020/10/14	0	0.00	1	16.30	16.30	-1	2,145	-0.05%
2020/10/13	0	0.00	10	16.20	16.20	-10	2,191	-0.46%
2020/10/12	0	0.00	2	16.18	16.20	-2	2,277	-0.09%
2020/10/06	10	16.22	12	16.24	16.05	-2	2,806	-0.07%
2020/10/05	1	15.50	2	15.63	15.65	-1	2,802	-0.04%
2020/09/28	0	0.00	1	15.30	15.30	-1	3,008	-0.03%
2020/09/25	1	15.15	0	0.00	14.95	1	3,022	0.03%
2020/09/24	6	15.47	2	15.50	15.45	4	3,007	0.13%
2020/09/23	4	16.28	0	0.00	16.10	4	2,988	0.13%
2020/09/22	6	16.43	0	0.00	16.40	6	2,979	0.20%
2020/09/21	0	0.00	8	16.91	16.95	-8	2,958	-0.27%
2020/09/18	2	16.63	2	16.80	16.55	0	2,936	0.00%
2020/09/17	0	0.00	1	16.70	16.75	-1	2,917	-0.03%
2020/09/16	3	16.27	7	16.52	16.75	-4	2,902	-0.14%
2020/09/15	0	0.00	2	16.13	16.15	-2	2,860	-0.07%
2020/09/11	4	16.04	0	0.00	15.75	4	2,852	0.14%
2020/09/10	3	16.65	0	0.00	16.55	3	2,826	0.11%
2020/09/08	2	16.93	1	17.30	16.85	1	2,799	0.04%
2020/09/07	3	17.05	6	17.18	16.80	-3	2,782	-0.11%
2020/09/04	7	16.56	2	16.75	16.55	5	2,726	0.18%
2020/09/03	0	0.00	1	17.20	17.05	-1	2,692	-0.04%
2020/09/02	0	0.00	30	17.28	17.45	-30	2,642	-1.14%
2020/09/01	5	17.27	12	17.23	17.00	-7	2,581	-0.27%
2020/08/31	0	0.00	4	17.04	16.95	-4	2,501	-0.16%
2020/08/28	5	16.75	1	17.05	16.70	4	2,474	0.16%
2020/08/27	6	16.98	6	17.17	16.80	0	2,471	0.00%
2020/08/26	1	16.90	0	0.00	16.65	1	2,502	0.04%
2020/08/25	1	16.45	1	17.05	16.95	0	2,487	0.00%
2020/08/24	13	17.05	0	0.00	16.75	13	2,469	0.53%
2020/08/21	0	0.00	2	15.40	16.50	-2	2,366	-0.08%
2020/08/20	2	14.98	0	0.00	15.15	2	2,311	0.09%
2020/08/19	0	0.00	13	16.30	16.25	-13	2,268	-0.57%
2020/08/18	3	15.63	0	0.00	15.65	3	2,112	0.14%
2020/08/17	1	15.55	14	16.02	16.00	-13	2,077	-0.63%
2020/08/14	2	14.95	0	0.00	14.90	2	1,921	0.10%
2020/08/13	6	15.62	2	15.50	14.95	4	1,903	0.21%
2020/08/10	10	14.40	0	0.00	14.40	10	1,796	0.56%
2020/08/03	10	14.40	0	0.00	14.30	10	1,741	0.57%
2020/07/31	0	0.00	0.2	14.25	14.25	-0.2	1,735	-0.01%
2020/07/29	0	0.00	0.3	14.20	14.20	-0.3	1,745	-0.02%
2020/07/22	0	0.00	240	15.29	15.05	-240	1,682	-14.27%	大賣/鉅額交易
2020/07/21	241	15.38	0	0.00	15.40	241	1,669	14.44%	大買/鉅額交易
2020/07/16	25	15.56	26	15.43	15.30	-1	1,541	-0.06%
2020/07/15	6	16.71	35	16.38	16.40	-29	1,458	-1.99%
2020/07/14	9	16.24	14	16.41	16.25	-5	1,268	-0.39%
2020/07/13	22	15.65	3	14.85	15.65	19	1,071	1.77%
2020/07/10	3	14.25	0	0.00	14.25	3	973	0.31%
2020/07/09	0	0.00	1	14.50	15.10	-1	946	-0.11%
2020/07/08	6	14.68	0	0.00	14.60	6	915	0.66%
2020/07/07	1	14.90	5	15.15	15.15	-4	849	-0.47%
2020/06/17	0	0.00	7	14.04	13.80	-7	724	-0.97%
2020/06/10	5	13.35	4	13.30	13.45	1	712	0.14%
2020/06/08	3	13.50	0	0.00	13.35	3	724	0.41%
2020/06/04	4	13.75	0	0.00	13.50	4	712	0.56%
2020/06/02	0	0.00	13	13.28	13.50	-13	664	-1.96%
2020/06/01	6	12.55	13	12.72	12.75	-7	566	-1.24%
2020/05/28	8	11.68	9	11.83	12.00	-1	499	-0.20%
2020/05/27	3	11.05	0	0.00	10.95	3	435	0.69%
2020/05/22	3	10.25	0	0.00	10.20	3	487	0.62%
2020/05/21	3	10.35	0	0.00	10.40	3	484	0.62%
2020/05/19	3	10.05	0	0.00	10.35	3	479	0.63%
2020/03/09	0	0.00	10	11.20	11.00	-10	267	-3.74%
2019/11/07	1	13.20	0	0.00	13.20	1	665	0.15%
2019/10/16	0	0.00	5	13.55	13.60	-5	646	-0.77%
2019/09/27	7	13.83	2	13.70	13.35	5	694	0.72%
2019/09/23	0	0.00	1	13.35	13.20	-1	635	-0.16%
2019/09/19	0	0.00	8	12.95	12.95	-8	627	-1.28%
2019/09/17	1	13.25	0	0.00	13.15	1	651	0.15%
2019/09/12	3	13.50	0	0.00	13.40	3	639	0.47%
2019/09/05	4	12.78	0	0.00	12.80	4	475	0.84%
2019/08/14	4	12.35	0	0.00	12.20	4	415	0.96%
2019/08/08	0	0.00	2	12.50	12.35	-2	429	-0.47%
2019/07/26	2	14.10	0	0.00	13.80	2	477	0.42%
2019/07/23	0	0.00	1	14.15	13.85	-1	538	-0.19%
2019/07/22	2	13.58	2	13.63	14.15	0	533	0.00%
2019/07/19	0	0.00	1	13.40	13.30	-1	512	-0.20%
2019/07/17	5	12.85	5	13.40	13.40	0	516	0.00%
2019/07/16	2	13.13	2	12.83	13.15	0	497	0.00%
2019/07/05	0	0.00	1	12.10	12.20	-1	511	-0.20%
2019/06/25	0	0.00	2	12.25	11.95	-2	802	-0.25%
2019/06/18	1	11.65	0	0.00	11.50	1	849	0.12%
2019/06/11	2	11.73	0	0.00	11.75	2	902	0.22%
2019/05/29	0	0.00	1	12.20	12.15	-1	1,147	-0.09%
2019/05/14	0	0.00	3	12.42	12.25	-3	1,146	-0.26%
2019/05/13	5	12.13	2	12.20	12.20	3	1,143	0.26%
2019/05/09	1	12.80	0	0.00	12.45	1	1,153	0.09%
2019/05/02	3	13.37	3	13.45	13.45	0	1,140	0.00%
2019/04/30	0	0.00	2	13.05	13.00	-2	1,131	-0.18%
2019/04/11	0	0.00	1	15.70	15.55	-1	1,142	-0.09%
2019/04/08	1	15.30	0	0.00	15.10	1	1,110	0.09%
2019/04/03	0	0.00	10	15.20	15.20	-10	1,103	-0.91%
2019/04/02	10	15.10	0	0.00	14.95	10	1,100	0.91%
2019/03/29	1	17.90	0	0.00	17.85	1	961	0.10%
2019/03/22	1	18.30	0	0.00	18.15	1	1,025	0.10%
2019/03/08	0	0.00	1	18.10	18.10	-1	974	-0.10%
2019/03/06	0	0.00	1	17.50	17.45	-1	918	-0.11%
2019/03/04	1	16.80	0	0.00	16.90	1	876	0.11%
2019/02/18	1	16.95	0	0.00	17.00	1	1,377	0.07%
2019/01/18	0	0.00	2	18.05	18.35	-2	1,400	-0.14%
2018/11/23	2	19.15	0	0.00	19.15	2	1,095	0.18%
2018/11/21	0	0.00	3	18.50	18.70	-3	838	-0.36%
2018/11/08	0	0.00	1	17.35	17.05	-1	664	-0.15%
2018/11/05	1	16.85	0	0.00	17.00	1	702	0.14%
2018/10/01	0	0.00	1	18.15	18.30	-1	1,391	-0.07%
2018/08/14	0	0.00	1	17.65	17.90	-1	1,545	-0.06%
2018/08/10	0	0.00	2	18.85	18.45	-2	1,513	-0.13%
2018/08/09	0	0.00	1	19.30	19.20	-1	1,473	-0.07%
2018/08/08	3	19.95	0	0.00	19.90	3	1,440	0.21%
2018/08/07	0	0.00	2	19.65	19.60	-2	1,366	-0.15%
2018/08/06	2	19.80	0	0.00	19.95	2	1,334	0.15%
2018/08/03	2	19.68	5	19.75	19.90	-3	1,223	-0.25%
2018/07/19	100	18.20	100	18.37	18.05	0	1,019	0.00%
2018/07/18	0	0.00	5	18.00	18.30	-5	958	-0.52%
2018/07/11	135	17.79	130	17.53	17.05	5	909	0.55%	大買/大賣/
2018/07/03	0	0.00	1	17.65	17.45	-1	902	-0.11%
2018/06/28	2	17.45	0	0.00	17.40	2	894	0.22%
2018/06/21	2	18.43	2	18.10	18.30	0	923	0.00%
2018/06/07	1	17.50	0	0.00	17.75	1	905	0.11%
2018/06/05	2	17.63	0	0.00	17.55	2	906	0.22%
2018/06/01	0	0.00	5	16.50	16.60	-5	921	-0.54%
2018/05/28	0	0.00	5	17.20	17.15	-5	868	-0.58%
2018/05/07	0	0.00	1	17.80	17.85	-1	1,430	-0.07%
2018/04/17	0	0.00	15	18.00	18.10	-15	1,409	-1.06%
2018/04/16	0	18.40	0	0.00	18.15	0	1,438	0.00%
2018/04/12	0	18.30	0	0.00	17.90	0	1,464	0.00%
2018/04/02	0	18.80	0	0.00	18.80	0	1,613	0.00%
2018/03/29	15	19.00	1	19.20	18.85	14	2,003	0.70%
2018/03/28	0	0.00	15	19.10	19.10	-15	2,310	-0.65%
2018/03/27	1	18.70	5	18.69	18.75	-4	2,300	-0.17%
2018/03/23	0	0.00	3	18.75	18.80	-3	2,358	-0.13%
2018/03/20	0	0.00	14	19.75	19.80	-14	2,584	-0.54%
2018/03/15	7	19.83	1	20.25	20.15	6	2,862	0.21%
2018/03/08	0	0.00	1	19.60	19.35	-1	2,890	-0.03%
2018/03/07	1	19.90	1	19.45	19.40	0	2,907	0.00%
2018/03/06	3	19.80	1	19.85	19.70	2	2,898	0.07%
2018/03/02	3	20.12	0	0.00	20.10	3	2,885	0.10%
2018/03/01	2	20.50	2	20.58	20.50	0	2,877	0.00%
2018/02/27	3	20.75	2	20.95	20.55	1	2,837	0.04%
2018/02/26	5	21.30	0	0.00	21.10	5	2,839	0.18%
2018/02/23	5	20.95	1	20.80	20.75	4	2,915	0.14%
2018/02/22	1	20.40	0	0.00	20.45	1	2,908	0.03%
2018/02/21	0	0.00	1	20.00	20.10	-1	2,868	-0.03%
2018/02/12	1	19.20	0	0.00	19.20	1	2,847	0.04%
2018/02/08	1	19.20	1	19.85	19.60	0	2,823	0.00%
2018/02/07	0	0.00	1	20.90	19.35	-1	2,792	-0.04%
2018/02/06	1	19.80	0	0.00	19.80	1	2,691	0.04%
2018/01/30	1	19.50	0	0.00	19.40	1	2,502	0.04%
2018/01/19	0	0.00	1	19.85	19.70	-1	2,565	-0.04%
2018/01/11	0	0.00	1	19.95	19.85	-1	2,503	-0.04%
2018/01/10	1	19.65	21	19.59	19.60	-20	2,487	-0.80%
2018/01/09	0	0.00	1	20.15	20.15	-1	2,460	-0.04%
2018/01/03	0	0.00	12	20.73	21.00	-12	2,364	-0.51%
2018/01/02	0	0.00	30	20.78	20.70	-30	2,354	-1.27%