華孚 (6235)-群益金鼎-海山券商分點個股進出

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
87.1
漲跌
▼0.2
漲幅
-0.23%
成交量
1,573張
產業
上市電腦週邊類股
359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－群益金鼎-海山券商分點個股進出

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

群益金鼎-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/15	1	88.20	0	0.00	87.10	1	4,333	0.02%
2024/05/13	4.1	84.30	3	87.50	89.10	1.1	4,367	0.03%
2024/05/10	7	87.96	6	90.80	85.00	1	4,296	0.02%
2024/05/09	5	92.54	4	92.52	91.80	1	4,187	0.02%
2024/05/08	1.1	91.93	7	91.84	91.60	-5.9	4,186	-0.14%
2024/05/07	3	91.50	3	92.27	92.30	0	4,216	0.00%
2024/05/06	6	94.73	4	94.00	92.80	2	4,296	0.05%
2024/05/03	4	94.33	6	96.63	93.30	-2	4,407	-0.05%
2024/05/02	6	91.70	0	0.00	92.30	6	4,312	0.14%
2024/04/30	53	93.28	14	94.58	95.00	39	4,264	0.91%
2024/04/29	0	0.00	1	87.80	88.20	-1	4,034	-0.02%
2024/04/26	2	84.95	2	84.90	84.80	0	4,039	0.00%
2024/04/25	1	85.40	2	87.20	85.30	-1	4,035	-0.02%
2024/04/24	6	86.98	5	87.36	87.50	1	4,049	0.02%
2024/04/23	2	83.80	0	0.00	83.90	2	4,008	0.05%
2024/04/22	0	0.00	0.1	83.06	81.70	-0.1	3,982	0.00%
2024/04/19	2.1	87.12	2	84.30	85.50	0.1	3,963	0.00%
2024/04/17	0	89.00	0	0.00	88.70	0	3,914	0.00%
2024/04/16	1	92.80	2	93.40	87.40	-1	3,914	-0.03%
2024/04/15	0	96.50	0	0.00	95.00	0	3,861	0.00%
2024/04/12	3	99.60	0	0.00	99.10	3	3,818	0.08%
2024/04/11	1.1	100.48	0	0.00	100.00	1.1	3,827	0.03%
2024/04/09	8.2	102.88	0	0.00	102.00	8.2	4,022	0.20%
2024/04/08	1.1	104.52	0	0.00	104.00	1.1	4,015	0.03%
2024/04/03	2	107.00	0	0.00	106.00	2	4,101	0.05%
2024/04/01	1	104.97	0	0.00	105.00	1	4,075	0.03%
2024/03/29	0	0.00	5	102.00	102.50	-5	4,083	-0.12%
2024/03/28	0.2	104.00	1	103.50	103.00	-0.8	4,100	-0.02%
2024/03/27	1	104.00	2	103.75	103.50	-1	4,113	-0.02%
2024/03/26	9.1	103.71	65	106.19	102.50	-55.9	4,130	-1.35%
2024/03/25	1.6	109.66	0	0.00	108.50	1.6	4,098	0.04%
2024/03/22	7.5	111.57	20	110.48	110.50	-12.5	4,208	-0.30%
2024/03/21	19.2	117.92	0.1	115.00	114.00	19.2	4,218	0.45%
2024/03/20	1.1	114.98	1	115.00	115.00	0.1	4,208	0.00%
2024/03/19	4	113.75	3	114.83	113.50	1	4,289	0.02%
2024/03/18	53	114.88	2.3	115.30	115.00	50.7	4,285	1.18%
2024/03/15	2	110.75	0	0.00	111.00	2	4,230	0.05%
2024/03/14	3	110.86	0	0.00	111.00	3	4,253	0.07%
2024/03/13	3	111.83	60	111.43	110.00	-57	4,260	-1.34%
2024/03/12	8.1	113.57	1	114.00	112.50	7.1	4,250	0.17%
2024/03/11	24	114.35	3	114.00	114.00	21	4,239	0.50%
2024/03/08	2.1	112.46	2	112.50	110.00	0.1	4,216	0.00%
2024/03/07	9	111.06	8	110.75	112.00	1	4,263	0.02%
2024/03/06	27.3	113.88	14.5	113.16	112.50	12.8	4,229	0.30%
2024/03/05	32	109.88	6	108.83	111.00	26	4,041	0.64%
2024/03/04	3	105.00	1	104.50	104.50	2	4,036	0.05%
2024/03/01	1.2	106.75	2	108.25	105.00	-0.8	4,170	-0.02%
2024/02/29	3.2	102.50	0	0.00	103.00	3.2	4,361	0.07%
2024/02/27	0	0.00	1	106.50	103.50	-1	4,753	-0.02%
2024/02/26	0	0.00	1	105.50	105.50	-1	4,831	-0.02%
2024/02/23	1	106.50	0	0.00	105.00	1	4,995	0.02%
2024/02/21	2	106.50	2	107.50	107.50	0	5,200	0.00%
2024/02/20	0.1	110.50	1.4	110.00	107.00	-1.3	5,357	-0.02%
2024/02/19	0.1	107.50	1	107.00	107.50	-0.9	5,513	-0.02%
2024/02/16	4	108.50	11	107.59	108.00	-7	5,842	-0.12%
2024/02/15	5	104.10	3	103.67	105.00	2	5,929	0.03%
2024/02/05	0	104.00	0	0.00	103.00	0	5,987	0.00%
2024/02/02	2	102.00	2	102.75	102.00	0	6,063	0.00%
2024/01/31	1	102.00	1	102.00	101.50	0	6,159	0.00%
2024/01/30	5	104.00	1	104.00	102.50	4	6,239	0.06%
2024/01/29	3	103.83	9	103.67	105.00	-6	6,389	-0.09%
2024/01/26	10.3	99.68	2.3	101.46	100.00	8	6,562	0.12%
2024/01/25	1.1	106.00	0	0.00	104.50	1.1	6,586	0.02%
2024/01/23	1	108.00	0	0.00	108.50	1	7,174	0.01%
2024/01/19	0	0.00	1	105.00	104.00	-1	7,295	-0.01%
2024/01/18	1	103.50	0	0.00	103.50	1	7,382	0.01%
2024/01/17	1	108.00	0	0.00	106.00	1	7,442	0.01%
2024/01/16	1	108.00	0	0.00	108.00	1	7,585	0.01%
2024/01/15	1	111.50	3	110.50	110.50	-2	7,850	-0.03%
2024/01/12	5	108.50	1	108.50	109.00	4	8,142	0.05%
2024/01/11	8	108.25	1.1	109.14	110.50	6.9	8,209	0.08%
2024/01/10	3.2	107.48	0	107.50	107.00	3.2	8,306	0.04%
2024/01/09	1	110.48	2	110.50	109.50	-1	8,314	-0.01%
2024/01/08	2	114.00	1	113.00	112.50	1	8,354	0.01%
2024/01/05	3.1	114.32	0	0.00	113.50	3.1	8,421	0.04%
2024/01/04	0	0.00	2.1	116.76	115.50	-2.1	8,461	-0.02%
2024/01/03	5	116.79	10.6	116.91	116.50	-5.6	8,482	-0.07%
2024/01/02	2.3	113.22	0	0.00	113.50	2.3	8,460	0.03%
2023/12/29	5	115.40	19	115.45	114.50	-14	8,691	-0.16%
2023/12/28	3.4	113.85	0	0.00	113.50	3.4	8,702	0.04%
2023/12/27	1	112.50	2	112.25	113.00	-1	9,016	-0.01%
2023/12/26	0.1	111.00	2	110.50	113.00	-1.9	9,247	-0.02%
2023/12/25	1	111.00	0	0.00	110.50	1	9,439	0.01%
2023/12/22	1	111.00	0	0.00	111.00	1	9,594	0.01%
2023/12/21	0.8	112.00	1	111.50	112.50	-0.2	9,660	0.00%
2023/12/19	7.2	116.90	8	114.19	113.00	-0.8	9,806	-0.01%
2023/12/18	1	114.98	4	115.38	115.00	-3	9,780	-0.03%
2023/12/15	6.1	113.25	2	113.00	112.50	4.1	9,822	0.04%
2023/12/14	0.2	114.88	3	115.50	116.00	-2.8	9,811	-0.03%
2023/12/13	0	111.50	0	0.00	110.50	0	9,761	0.00%
2023/12/12	2	110.76	1	111.00	110.50	1	9,916	0.01%
2023/12/07	1	114.00	0	0.00	113.50	1	10,340	0.01%
2023/12/06	7	114.57	1	117.00	114.00	6	10,430	0.06%
2023/12/05	3	114.50	4	114.75	115.50	-1	10,436	-0.01%
2023/12/04	15	114.47	0	0.00	114.50	15	10,483	0.14%
2023/12/01	1	118.50	0	0.00	118.50	1	10,443	0.01%
2023/11/30	1.1	121.36	2	120.75	120.00	-0.9	10,779	-0.01%
2023/11/29	8	121.00	3	120.00	120.50	5	10,900	0.05%
2023/11/28	2	120.50	9.3	121.28	121.50	-7.3	11,103	-0.07%
2023/11/27	8	120.93	9	120.83	117.00	-1	11,199	-0.01%
2023/11/24	20.2	118.67	552.1	113.77	117.00	-531.9	11,201	-4.75%	大賣/鉅額交易
2023/11/22	4	124.50	4	126.50	127.00	0	11,826	0.00%
2023/11/21	2	128.75	3	128.17	128.00	-1	11,964	-0.01%
2023/11/20	5	131.80	2	131.50	128.50	3	12,189	0.02%
2023/11/17	7	130.14	11	130.77	131.00	-4	12,287	-0.03%
2023/11/16	11	127.68	22	126.98	130.00	-11	12,498	-0.09%
2023/11/15	22	127.18	34	125.10	125.00	-12	12,845	-0.09%
2023/11/14	10	118.50	16	119.09	119.00	-6	13,125	-0.05%
2023/11/13	2.1	114.62	3	117.67	118.00	-0.9	13,197	-0.01%
2023/11/10	13	115.38	5	113.60	114.50	8	13,301	0.06%
2023/11/09	2	115.75	1	117.00	115.00	1	13,438	0.01%
2023/11/08	4	118.88	2	118.25	118.00	2	13,486	0.01%
2023/11/07	4.3	120.26	3	120.17	119.00	1.3	13,713	0.01%
2023/11/06	9.1	122.43	7	121.07	122.00	2.1	13,793	0.02%
2023/11/03	18	119.28	17	118.94	118.50	1	13,704	0.01%
2023/11/02	17	113.03	16.1	113.00	115.50	0.9	13,519	0.01%
2023/11/01	11	107.32	11	106.82	112.00	0	13,542	0.00%
2023/10/31	54.2	115.05	11	114.00	108.00	43.2	13,477	0.32%
2023/10/30	4	119.50	3.1	121.82	120.00	0.9	13,351	0.01%
2023/10/27	5.1	119.48	5	118.60	118.00	0.1	13,380	0.00%
2023/10/26	5.5	119.59	5	121.40	119.00	0.5	13,582	0.00%
2023/10/25	7	125.29	6	125.67	122.50	1	13,621	0.01%
2023/10/24	16	121.56	14	121.89	125.50	2	13,821	0.01%
2023/10/23	9	118.78	10	117.60	121.50	-1	14,288	-0.01%
2023/10/20	9	120.56	6	117.67	115.50	3	14,713	0.02%
2023/10/19	3	128.00	3	129.50	128.00	0	14,591	0.00%
2023/10/18	7	132.00	6	129.75	129.00	1	14,881	0.01%
2023/10/17	7	137.00	7	138.43	134.50	0	15,160	0.00%
2023/10/16	8	138.44	5	136.50	136.50	3	15,911	0.02%
2023/10/13	7	139.79	5	139.90	143.00	2	15,867	0.01%
2023/10/12	4	142.50	3	142.17	141.50	1	16,101	0.01%
2023/10/11	5	140.60	4	141.38	139.00	1	16,653	0.01%
2023/10/06	6	146.42	5	147.20	144.50	1	16,853	0.01%
2023/10/05	14.2	149.77	8.2	149.69	145.50	6	16,876	0.04%
2023/10/04	6.1	143.42	5	144.70	146.00	1.1	16,959	0.01%
2023/10/03	6	146.58	0	0.00	145.00	6	17,004	0.04%
2023/10/02	12	151.54	16	152.44	153.00	-4	16,679	-0.02%
2023/09/28	16	145.19	22	146.59	147.00	-6	16,449	-0.04%
2023/09/27	13	141.88	34.2	143.43	144.00	-21.2	16,253	-0.13%
2023/09/26	9	136.61	12	137.71	139.00	-3	16,118	-0.02%
2023/09/25	6	132.00	10.1	133.98	136.50	-4.1	16,088	-0.03%
2023/09/22	2.1	129.05	1	130.00	131.00	1.1	15,978	0.01%
2023/09/21	3	129.83	1	128.00	128.50	2	15,896	0.01%
2023/09/20	3.1	131.29	1	130.50	129.00	2.1	15,807	0.01%
2023/09/19	4.1	136.98	2	133.50	133.00	2.1	15,739	0.01%
2023/09/18	7.3	141.18	1.3	143.87	139.00	6	15,633	0.04%
2023/09/15	4.4	143.95	5	145.00	145.50	-0.6	15,611	0.00%
2023/09/14	13.1	141.42	11	141.95	145.00	2.1	15,481	0.01%
2023/09/13	3	134.17	2	134.00	134.00	1	15,528	0.01%
2023/09/12	7	137.64	7	137.79	135.00	0	15,863	0.00%
2023/09/11	4	138.75	3	138.17	136.50	1	15,942	0.01%
2023/09/08	2	144.00	0	0.00	144.00	2	16,437	0.01%
2023/09/07	17.2	145.78	16	144.97	147.00	1.2	16,948	0.01%
2023/09/06	6	149.42	7	149.00	146.00	-1	17,258	-0.01%
2023/09/05	31	154.45	13	154.35	150.00	18	17,566	0.10%
2023/09/04	10	147.55	8	148.81	151.00	2	17,312	0.01%
2023/09/01	9	152.39	16	151.09	147.50	-7	17,363	-0.04%
2023/08/31	10	155.05	14	154.96	154.00	-4	17,357	-0.02%
2023/08/30	5	151.90	9	153.67	150.00	-4	17,869	-0.02%
2023/08/29	31	152.13	27	150.72	149.50	4	17,783	0.02%
2023/08/28	24	151.08	31	150.47	150.50	-7	17,803	-0.04%
2023/08/25	16	143.97	14	144.50	144.00	2	17,481	0.01%
2023/08/24	19	141.71	31	142.10	144.50	-12	17,672	-0.07%
2023/08/23	12	141.46	10	141.85	140.00	2	17,865	0.01%
2023/08/22	196	139.29	13	139.77	141.00	183	17,898	1.02%	大買/鉅額交易
2023/08/21	36	137.56	50.7	139.43	140.50	-14.7	17,845	-0.08%
2023/08/18	38	133.05	33.1	133.48	130.50	5	17,534	0.03%
2023/08/17	22	129.00	22	128.11	127.50	0	17,196	0.00%
2023/08/16	2	124.50	15.1	127.48	128.00	-13.1	17,392	-0.08%
2023/08/15	6	122.58	10.1	123.35	125.00	-4.1	18,138	-0.02%
2023/08/14	4	118.25	6	118.50	116.00	-2	18,857	-0.01%
2023/08/11	353.3	120.95	13	121.15	119.50	340.3	19,028	1.79%	大買/鉅額交易
2023/08/10	11.1	117.72	11	116.32	117.00	0.1	19,175	0.00%
2023/08/09	0	0.00	5	122.30	122.00	-5	19,556	-0.03%
2023/08/08	3	120.50	6	120.25	121.50	-3	20,127	-0.01%
2023/08/07	19	119.34	24	121.98	122.50	-5	20,435	-0.02%
2023/08/04	9	116.17	11	120.95	120.50	-2	20,584	-0.01%
2023/08/02	3	113.17	2	112.25	113.00	1	20,353	0.00%
2023/08/01	3	118.16	3	118.67	117.50	0	20,262	0.00%
2023/07/31	17	120.88	11	123.36	116.00	6	20,175	0.03%
2023/07/28	9	117.78	11	118.50	119.50	-2	19,924	-0.01%
2023/07/27	11.1	118.27	6	117.83	116.50	5.1	19,829	0.03%
2023/07/26	33.1	118.86	28	119.25	117.50	5.1	19,576	0.03%
2023/07/25	8.1	116.60	18.2	117.85	122.50	-10.1	19,010	-0.05%
2023/07/24	20.3	116.17	1	111.50	111.50	19.3	18,328	0.11%
2023/07/21	9.3	130.36	5	132.60	123.50	4.3	18,214	0.02%
2023/07/20	14.3	134.11	15	134.13	137.00	-0.7	17,954	0.00%
2023/07/19	37.1	129.85	26	130.90	128.50	11.1	17,905	0.06%
2023/07/18	2.1	134.00	693.3	134.00	134.00	-691.3	17,706	-3.90%	大賣/鉅額交易
2023/07/17	71.6	160.28	11	150.55	148.50	60.6	18,223	0.33%
2023/07/14	60.5	176.87	15.8	172.32	165.00	44.7	18,544	0.24%
2023/07/13	7.2	161.64	18	166.53	172.00	-10.8	18,590	-0.06%
2023/07/12	2.3	161.30	3	160.67	156.50	-0.7	19,398	0.00%
2023/07/11	16.3	164.42	12	168.04	161.00	4.3	20,339	0.02%
2023/07/10	3	155.00	1	157.00	158.00	2	21,096	0.01%
2023/07/06	1	160.50	0.1	160.00	160.50	1	22,054	0.00%
2023/07/03	0	0.00	21	161.62	166.00	-21	24,600	-0.09%
2023/06/30	0	0.00	24	152.98	155.00	-24	25,522	-0.09%
2023/06/29	0	0.00	7	150.50	150.50	-7	25,716	-0.03%
2023/06/27	0	0.00	1.2	155.10	148.00	-1.2	26,726	0.00%
2023/06/26	1	155.00	2	153.50	154.50	-1	27,113	0.00%
2023/06/21	2	153.25	3	150.67	155.50	-1	27,303	0.00%
2023/06/20	6.1	160.20	2.2	155.05	153.00	3.9	27,436	0.01%
2023/06/19	13	164.65	0	0.00	164.00	13	27,754	0.05%
2023/06/16	9	162.89	9	163.22	167.50	0	28,057	0.00%
2023/06/15	11	160.14	11	158.32	159.50	0	28,047	0.00%
2023/06/14	15	153.27	16	154.06	157.50	-1	28,312	0.00%
2023/06/13	13	143.96	15.2	144.41	150.50	-2.2	28,272	-0.01%
2023/06/12	18	135.86	23	137.61	137.00	-5	28,203	-0.02%
2023/06/09	13	134.81	13.1	136.45	131.50	-0.1	28,608	0.00%
2023/06/08	5	129.20	5	130.20	129.00	0	29,018	0.00%
2023/06/07	3	129.67	3	132.50	129.00	0	29,177	0.00%
2023/06/06	17.1	130.53	15.3	129.70	129.00	1.9	29,364	0.01%
2023/06/05	10.5	131.11	14.3	131.11	131.00	-3.9	29,942	-0.01%
2023/06/02	4.2	125.47	6	125.17	124.50	-1.8	30,223	-0.01%
2023/06/01	12.1	126.87	13	125.69	124.50	-0.9	30,302	0.00%
2023/05/31	92	122.47	110	123.84	124.50	-18	30,885	-0.06%	大賣/
2023/05/30	47	122.21	27	119.94	119.50	20	31,093	0.06%
2023/05/29	39	116.96	79	118.51	123.50	-40	30,789	-0.13%
2023/05/26	86	116.76	54	113.24	112.50	32	30,672	0.10%
2023/05/25	3.1	116.37	5	115.70	117.00	-1.9	31,086	-0.01%
2023/05/24	14	113.89	15	114.00	114.00	-1	31,709	0.00%
2023/05/23	15	115.20	10	114.02	113.00	5	32,027	0.02%
2023/05/22	7	114.50	4	113.88	113.00	3	32,176	0.01%
2023/05/19	8.2	117.05	7.1	116.04	113.00	1.1	32,220	0.00%
2023/05/18	23.1	111.48	16	112.28	116.00	7.1	31,611	0.02%
2023/05/17	2	99.65	7	101.14	105.50	-5	31,412	-0.02%
2023/05/16	17	97.20	14	97.60	96.00	3	31,474	0.01%
2023/05/15	12	99.33	16	99.13	96.80	-4	31,548	-0.01%
2023/05/12	25	93.92	22	93.04	97.30	3	31,695	0.01%
2023/05/11	7	93.23	15.1	94.86	91.80	-8.1	32,770	-0.02%
2023/05/10	12.2	91.60	8	92.65	91.10	4.2	33,421	0.01%
2023/05/09	0	0.00	1	98.50	97.50	-1	33,907	0.00%
2023/05/08	1	96.50	2	98.30	98.30	-1	34,583	0.00%
2023/05/05	1	96.50	1	96.00	95.50	0	34,686	0.00%
2023/05/04	0	0.00	1	95.00	95.90	-1	34,769	0.00%
2023/05/03	1	97.00	21.2	95.83	94.40	-20.2	34,792	-0.06%
2023/05/02	0	0.00	3	95.80	96.20	-3	34,885	-0.01%
2023/04/28	1	93.50	7	95.57	95.70	-6	34,990	-0.02%
2023/04/27	0.1	91.00	0	0.00	91.20	0.1	34,933	0.00%
2023/04/26	0.1	89.30	0	0.00	90.50	0.1	34,908	0.00%
2023/04/24	13	94.95	13	95.11	93.60	0	34,750	0.00%
2023/04/21	36	93.55	57.4	93.86	93.20	-21.4	34,433	-0.06%
2023/04/20	91	98.61	97.4	95.65	95.40	-6.4	33,881	-0.02%
2023/04/19	78	101.08	115	100.17	99.60	-37	33,317	-0.11%	大賣/
2023/04/18	113	97.67	43	97.14	96.50	70	32,710	0.21%	大買/
2023/04/17	33.1	98.30	33.1	98.00	97.80	0	32,085	0.00%
2023/04/14	13.1	90.62	17.5	91.03	94.90	-4.4	31,310	-0.01%
2023/04/13	32	86.86	32	87.61	86.30	0	30,277	0.00%
2023/04/12	12	84.08	11	83.73	83.10	1	29,217	0.00%
2023/04/11	44.2	82.40	29.5	82.75	83.80	14.6	28,757	0.05%
2023/04/10	7	81.53	1	81.30	79.80	6	28,135	0.02%
2023/04/07	41	81.76	35	80.88	80.40	6	27,705	0.02%
2023/04/06	24	79.93	31	79.47	82.10	-7	26,882	-0.03%
2023/03/31	20	74.22	40.1	73.83	77.30	-20.1	25,542	-0.08%
2023/03/30	288	69.81	6	69.80	70.30	282	24,592	1.15%	大買/鉅額交易
2023/03/29	12.1	71.12	8	71.44	69.50	4.1	24,426	0.02%
2023/03/28	11	71.02	8	70.93	71.90	3	23,941	0.01%
2023/03/27	192	71.28	13	71.40	70.50	179	23,535	0.76%	大買/鉅額交易
2023/03/24	7	67.50	6	67.47	67.40	1	23,182	0.00%
2023/03/23	53.1	68.84	3	70.53	68.70	50.1	23,042	0.22%
2023/03/22	7	72.30	3	73.43	69.50	4	22,886	0.02%
2023/03/21	13	74.22	17.1	74.45	71.90	-4.1	22,562	-0.02%
2023/03/20	71	69.51	12	69.20	70.80	59	22,025	0.27%
2023/03/17	29	69.20	18	69.39	68.40	11	21,673	0.05%
2023/03/16	271	67.86	71	69.05	69.20	200	21,158	0.95%	大買/鉅額交易
2023/03/15	30	68.84	17	68.80	67.70	13	20,689	0.06%
2023/03/14	14.1	68.23	28	68.49	67.70	-13.9	20,344	-0.07%
2023/03/13	16	66.55	17	67.69	66.10	-1	19,734	-0.01%
2023/03/10	3	65.77	257	66.93	65.90	-254	19,220	-1.32%	大賣/鉅額交易
2023/03/09	13	68.13	16	67.77	67.70	-3	19,216	-0.02%
2023/03/08	47	67.92	50	68.23	68.90	-3	18,865	-0.02%
2023/03/07	223	64.65	373	65.19	65.50	-150	18,053	-0.83%	大買/大賣/鉅額交易
2023/03/06	428	60.95	17	62.55	64.10	411	17,102	2.40%	大買/鉅額交易
2023/03/03	17	59.78	21	59.71	58.30	-4	16,899	-0.02%
2023/03/02	25	55.25	19.1	55.37	58.40	6	15,970	0.04%
2023/03/01	0	0.00	8	53.30	53.10	-8	15,417	-0.05%
2023/02/24	2.1	54.14	11	54.85	54.00	-9	15,359	-0.06%
2023/02/23	24	54.69	30	54.34	54.80	-6	15,036	-0.04%
2023/02/22	29	51.92	35.1	52.33	54.00	-6.1	14,483	-0.04%
2023/02/21	75	50.73	73	50.55	51.00	2	13,741	0.01%
2023/02/20	21	49.74	15	50.37	49.30	6	13,259	0.05%
2023/02/17	55	48.73	52	48.35	50.10	3	12,888	0.02%
2023/02/16	3	47.70	12	47.62	48.15	-9	12,512	-0.07%
2023/02/15	34	48.58	23	48.88	47.75	11	12,293	0.09%
2023/02/14	7	48.28	2	47.73	47.30	5	11,582	0.04%
2023/02/13	5	48.45	2	48.95	48.40	3	11,330	0.03%
2023/02/10	39	48.97	50	48.87	48.40	-11	11,009	-0.10%
2023/02/09	99.1	48.38	109	48.41	49.75	-10	10,439	-0.10%	大賣/
2023/02/08	42	44.68	52	45.20	46.90	-10	8,819	-0.11%
2023/02/07	19	42.23	28	41.78	42.65	-9	7,804	-0.12%
2023/02/06	15	40.49	29	40.13	40.80	-14	7,095	-0.20%
2023/02/03	6	38.76	5	38.76	38.30	1	6,418	0.02%
2023/02/02	11	38.75	8	38.65	38.90	3	6,328	0.05%
2023/02/01	1	38.20	0	0.00	38.30	1	6,248	0.02%
2023/01/31	6	38.69	4	38.45	38.20	2	6,247	0.03%
2023/01/30	5	38.05	3	38.12	38.40	2	6,184	0.03%
2023/01/17	0	0.00	1	36.25	36.10	-1	6,102	-0.02%
2023/01/16	1	35.75	0	0.00	35.95	1	6,138	0.02%
2023/01/10	1	37.05	1	37.20	37.00	0	6,316	0.00%
2023/01/09	0	0.00	1	36.60	36.60	-1	6,314	-0.02%
2023/01/06	2	36.80	2	36.70	36.50	0	6,346	0.00%
2023/01/05	5	37.40	4	37.48	36.80	1	6,428	0.02%
2023/01/04	8	38.30	4.4	37.89	37.20	3.6	6,404	0.06%
2023/01/03	11	35.58	12	35.43	36.65	-1	6,100	-0.02%
2022/12/30	0	0.00	1	35.20	34.90	-1	6,067	-0.02%
2022/12/28	2	35.10	0	0.00	34.85	2	6,388	0.03%
2022/12/22	2	36.00	0	0.00	35.90	2	6,758	0.03%
2022/12/21	1	36.05	0.1	36.55	35.80	0.9	6,993	0.01%
2022/12/20	1.1	36.74	0	0.00	35.95	1.1	7,258	0.01%
2022/12/16	1	37.80	0	0.00	37.70	1	7,299	0.01%
2022/12/15	0	0.00	3	38.30	39.05	-3	7,307	-0.04%
2022/12/14	3	37.92	3	37.48	38.00	0	7,283	0.00%
2022/12/13	1	37.40	1	38.40	37.35	0	7,287	0.00%
2022/12/12	2	37.65	0	0.00	37.85	2	7,339	0.03%
2022/12/09	1	37.80	1	38.15	37.50	0	7,353	0.00%
2022/12/08	4	38.16	1	38.10	38.15	3	7,377	0.04%
2022/12/07	3	37.87	1	39.10	37.55	2	7,407	0.03%
2022/12/06	5	38.89	11	38.89	38.65	-6	7,375	-0.08%
2022/12/05	7	40.66	6	40.55	40.20	1	7,342	0.01%
2022/12/02	8	40.21	7	40.50	40.95	1	7,591	0.01%
2022/12/01	32	39.75	37	39.81	39.50	-5	7,563	-0.07%
2022/11/30	4	37.09	4	36.89	36.85	0	7,380	0.00%
2022/11/29	5	36.80	3	36.93	36.60	2	7,451	0.03%
2022/11/28	2	36.70	1	36.40	36.60	1	7,637	0.01%
2022/11/25	3	35.70	1	36.20	35.70	2	7,629	0.03%
2022/11/24	5	35.70	1	35.70	35.65	4	7,779	0.05%
2022/11/23	11	35.25	3	35.17	34.90	8	7,759	0.10%
2022/11/22	12	35.42	8.1	35.44	35.10	3.9	7,763	0.05%
2022/11/21	4	34.76	4	34.98	34.85	0	7,717	0.00%
2022/11/18	1	34.45	0	0.00	34.15	1	7,641	0.01%
2022/11/17	0	0.00	1	35.05	35.35	-1	7,543	-0.01%
2022/11/16	2	34.28	1	34.95	34.80	1	7,365	0.01%
2022/11/15	2	34.35	1	34.60	34.15	1	7,253	0.01%
2022/11/14	0	0.00	1	34.60	34.35	-1	7,253	-0.01%
2022/11/11	1	34.05	0	0.00	33.55	1	7,266	0.01%
2022/11/09	4	34.30	4	33.95	34.10	0	7,268	0.00%
2022/11/07	0	0.00	21	33.63	33.60	-21	7,317	-0.29%
2022/11/04	23	32.19	2	33.28	33.30	21	7,292	0.29%
2022/11/03	0	0.00	2	32.75	32.70	-2	7,316	-0.03%
2022/11/02	1	32.25	17	32.53	32.75	-16	7,384	-0.22%
2022/11/01	0	0.00	12	31.78	31.65	-12	7,449	-0.16%
2022/10/31	2	31.08	13	31.51	31.00	-11	7,544	-0.15%
2022/10/26	0	0.00	1	29.55	29.70	-1	7,717	-0.01%
2022/10/24	0	0.00	0.8	31.00	30.05	-0.8	7,821	-0.01%
2022/10/21	35	29.97	0	0.00	29.70	35	7,971	0.44%
2022/10/20	12	30.78	2	31.03	30.90	10	8,008	0.12%
2022/10/19	0	0.00	1	32.00	31.85	-1	8,166	-0.01%
2022/10/18	2	31.33	11	32.31	31.60	-9	8,300	-0.11%
2022/10/17	10	30.40	0	0.00	31.60	10	8,864	0.11%
2022/10/14	22	31.71	31	32.21	32.00	-9	8,924	-0.10%
2022/10/13	20	30.60	0	0.00	30.25	20	9,011	0.22%
2022/10/12	0	0.00	5	33.20	33.20	-5	9,011	-0.06%
2022/10/11	0	0.00	1	33.00	33.05	-1	9,227	-0.01%
2022/10/06	6	35.57	6	35.38	35.15	0	9,750	0.00%
2022/10/05	18	36.05	16	35.58	35.35	2	9,887	0.02%
2022/10/04	1	34.30	23	34.07	35.05	-22	9,856	-0.22%
2022/09/30	1	31.80	1	32.15	32.20	0	10,021	0.00%
2022/09/29	5	32.12	5	32.05	31.75	0	10,302	0.00%
2022/09/28	1	33.85	0	0.00	31.05	1	10,718	0.01%
2022/09/27	23	32.72	3	32.97	32.95	20	10,654	0.19%
2022/09/23	5	38.50	0	0.00	38.40	5	10,992	0.05%
2022/09/22	0	0.00	1.4	38.87	39.45	-1.4	11,358	-0.01%
2022/09/20	3	38.42	2	38.45	38.35	1	12,925	0.01%
2022/09/19	1	38.05	0	0.00	38.20	1	14,001	0.01%
2022/09/16	0	0.00	1	40.70	40.00	-1	14,207	-0.01%
2022/09/15	3	41.88	1	40.95	40.85	2	14,811	0.01%
2022/09/14	4	41.08	5	40.87	41.50	-1	15,635	-0.01%
2022/09/12	0	0.00	1	42.35	41.70	-1	16,692	-0.01%
2022/09/08	5	42.40	28	41.41	40.90	-23	17,089	-0.13%
2022/09/05	27	39.75	1	39.75	39.55	26	18,994	0.14%
2022/09/02	4	40.43	2	39.48	40.85	2	19,085	0.01%
2022/08/31	4	39.40	8	39.65	40.15	-4	19,392	-0.02%
2022/08/30	1	38.60	2	38.73	38.75	-1	19,310	-0.01%
2022/08/29	1	37.20	0	0.00	37.45	1	19,434	0.01%
2022/08/26	0	0.00	2	39.05	38.45	-2	19,825	-0.01%
2022/08/24	0	0.00	1	38.75	37.95	-1	20,977	0.00%
2022/08/23	3	37.75	3	37.85	38.20	0	22,772	0.00%
2022/08/22	3	38.33	2	38.40	38.00	1	24,041	0.00%
2022/08/19	5	38.56	3	38.55	38.50	2	24,824	0.01%
2022/08/18	8	38.23	12	38.19	38.90	-4	25,135	-0.02%
2022/08/17	8	37.81	7	37.69	37.80	1	25,181	0.00%
2022/08/16	6	38.48	6	38.88	38.15	0	25,172	0.00%
2022/08/15	5	38.20	5	38.21	38.35	0	25,256	0.00%
2022/08/12	3	38.85	7	38.02	38.55	-4	25,469	-0.02%
2022/08/11	1	40.80	23	41.02	40.70	-22	25,508	-0.09%
2022/08/10	10	41.09	5	41.29	40.80	5	25,922	0.02%
2022/08/09	2	40.50	1	40.60	40.60	1	26,002	0.00%
2022/08/08	2	40.70	7	40.50	40.65	-5	26,063	-0.02%
2022/08/05	10	39.00	14	39.73	39.70	-4	26,004	-0.02%
2022/08/04	5	37.30	3	37.55	37.65	2	26,130	0.01%
2022/08/03	6	37.98	6	37.99	37.55	0	26,522	0.00%
2022/08/02	6	38.75	4	39.13	38.55	2	26,859	0.01%
2022/08/01	4	40.84	0	0.00	40.15	4	27,198	0.01%
2022/07/28	2	41.00	1	41.55	40.95	1	28,063	0.00%
2022/07/27	2	41.15	2	41.45	41.75	0	27,977	0.00%
2022/07/26	9	41.92	10	41.95	40.90	-1	27,955	0.00%
2022/07/25	19	41.23	19	41.22	41.90	0	27,958	0.00%
2022/07/22	75	41.39	66	41.43	41.40	9	27,932	0.03%
2022/07/21	2	39.40	2	39.53	39.45	0	27,477	0.00%
2022/07/20	2	39.75	2	40.03	39.25	0	27,555	0.00%
2022/07/19	2	39.30	2	40.05	39.25	0	27,686	0.00%
2022/07/18	9	40.29	9	40.31	39.75	0	27,795	0.00%
2022/07/15	7	38.99	8	39.53	39.65	-1	27,873	0.00%
2022/07/14	1	37.50	1	36.75	38.50	0	27,613	0.00%
2022/07/13	2	37.75	2	37.33	37.00	0	27,698	0.00%
2022/07/12	13	36.80	14	36.78	35.75	-1	27,713	0.00%
2022/07/11	2	38.95	2	39.13	38.90	0	28,319	0.00%
2022/07/08	8	39.13	3	38.98	38.25	5	28,886	0.02%
2022/07/07	16	38.92	16	38.08	38.45	0	28,772	0.00%
2022/07/06	21	39.44	0	0.00	38.30	21	28,622	0.07%
2022/07/05	1	43.05	5	42.20	42.65	-4	28,410	-0.01%
2022/07/04	16	42.51	18	41.62	41.55	-2	28,630	-0.01%
2022/07/01	38	45.30	31	45.49	41.55	7	28,876	0.02%
2022/06/30	45	44.59	17	44.12	44.45	28	28,385	0.10%
2022/06/29	13	43.83	12	44.90	45.15	1	28,180	0.00%
2022/06/28	11	45.42	18	46.33	43.80	-7	27,813	-0.03%
2022/06/27	30	45.42	44	46.05	47.50	-14	27,523	-0.05%
2022/06/24	8	43.15	16	43.21	43.20	-8	27,001	-0.03%
2022/06/23	42	42.51	556	41.17	42.50	-514	26,927	-1.91%	大賣/鉅額交易
2022/06/22	25	43.96	131	42.85	42.50	-106	26,708	-0.40%	大賣/鉅額交易
2022/06/21	25	44.28	49	44.49	45.15	-24	26,427	-0.09%
2022/06/20	10	42.70	15	42.37	41.90	-5	26,433	-0.02%
2022/06/17	39	41.75	57.4	42.29	42.75	-18.4	26,534	-0.07%
2022/06/16	33	44.46	32	44.47	41.95	1	26,242	0.00%
2022/06/15	56	45.81	45	45.46	43.35	11	24,960	0.04%
2022/06/14	0	0.00	1	42.60	44.55	-1	24,373	0.00%
2022/06/13	1	43.55	3	42.83	43.80	-2	24,070	-0.01%
2022/06/10	7	43.34	15	43.57	44.30	-8	23,935	-0.03%
2022/06/09	4	42.46	0	0.00	42.30	4	23,759	0.02%
2022/06/08	0.1	42.20	4	42.45	42.25	-3.9	23,866	-0.02%
2022/06/07	9	42.68	9	42.80	42.25	0	23,873	0.00%
2022/06/06	110	44.29	106	42.03	42.00	4	23,704	0.02%	大買/大賣/
2022/06/02	24	45.36	23	45.18	45.10	1	23,288	0.00%
2022/06/01	28	45.95	28	46.26	45.20	0	22,856	0.00%
2022/05/31	68.3	45.10	105.1	45.51	45.90	-36.8	22,073	-0.17%	大賣/
2022/05/30	331.1	41.63	167	42.19	44.65	164.1	20,252	0.81%	大買/大賣/鉅額交易
2022/05/27	60	40.44	51	40.21	40.60	9	18,975	0.05%
2022/05/26	13	39.02	12	39.08	38.10	1	18,231	0.01%
2022/05/25	22	38.58	24	38.38	38.30	-2	17,899	-0.01%
2022/05/24	2	37.95	0	0.00	37.20	2	17,869	0.01%
2022/05/23	2	38.50	2	38.00	37.95	0	17,836	0.00%
2022/05/20	38	39.02	32	38.97	38.30	6	17,752	0.03%
2022/05/19	27	38.79	8	38.91	39.60	19	17,467	0.11%
2022/05/18	15	38.94	41	38.75	39.60	-26	17,232	-0.15%
2022/05/17	9.3	36.95	5	37.01	37.10	4.3	16,775	0.03%
2022/05/16	12	36.16	31	36.17	35.80	-19	16,634	-0.11%
2022/05/13	2	34.40	12	34.65	34.50	-10	16,518	-0.06%
2022/05/12	24	35.87	59	35.36	34.25	-35	16,453	-0.21%
2022/05/11	14	36.43	5	37.99	35.95	9	16,235	0.06%
2022/05/10	25	38.21	6	38.41	39.90	19	15,837	0.12%
2022/05/09	73	39.96	27	40.08	39.30	46	15,569	0.30%
2022/05/06	42	40.84	260	40.07	42.55	-218	15,181	-1.44%	大賣/鉅額交易
2022/05/05	2	39.23	11	39.81	40.95	-9	14,577	-0.06%
2022/05/04	12	37.40	3	37.52	37.25	9	14,222	0.06%
2022/05/03	11	36.78	17	36.95	37.15	-6	14,229	-0.04%
2022/04/29	17	36.70	17	37.13	36.40	0	14,281	0.00%
2022/04/28	12	34.99	11	35.66	35.60	1	14,274	0.01%
2022/04/26	5	36.02	0	0.00	35.85	5	14,545	0.03%
2022/04/25	21	38.10	16	37.62	36.80	5	14,769	0.03%
2022/04/22	11	41.01	55	41.57	40.65	-44	14,575	-0.30%
2022/04/21	67	42.33	105	42.34	41.05	-38	14,492	-0.26%	大賣/
2022/04/20	83	40.49	2	41.43	40.40	81	14,438	0.56%
2022/04/19	10	41.07	18	41.44	40.65	-8	14,389	-0.06%
2022/04/18	11	40.59	1	42.00	39.55	10	14,253	0.07%
2022/04/15	59	41.33	87	42.26	41.75	-28	14,234	-0.20%
2022/04/14	134	41.82	19	40.79	42.15	115	13,650	0.84%	大買/鉅額交易
2022/04/13	8	38.57	16	38.60	38.35	-8	13,432	-0.06%
2022/04/12	22	37.77	32	38.14	38.45	-10	13,766	-0.07%
2022/04/11	25	38.05	159	39.07	37.90	-134	14,511	-0.92%	大賣/鉅額交易
2022/04/08	12	39.18	73	38.63	39.95	-61	14,942	-0.41%
2022/04/07	94	38.13	32	38.39	36.90	62	15,518	0.40%
2022/04/06	8	38.39	1	38.40	38.55	7	15,678	0.04%
2022/04/01	37	38.67	36	38.92	38.25	1	15,851	0.01%
2022/03/31	41	38.92	44	39.55	39.00	-3	15,778	-0.02%
2022/03/30	26	40.66	46	40.71	39.00	-20	15,747	-0.13%
2022/03/29	67	40.14	53	40.21	39.90	14	15,448	0.09%
2022/03/28	16	39.17	18	39.49	39.60	-2	15,071	-0.01%
2022/03/25	16	39.28	19	38.67	38.70	-3	14,870	-0.02%
2022/03/24	22	38.55	40	39.05	40.30	-18	14,532	-0.12%
2022/03/23	87	38.21	52	38.33	38.80	35	13,985	0.25%
2022/03/22	30	36.08	25	36.12	37.35	5	13,265	0.04%
2022/03/21	118	34.97	17	35.22	34.85	101	12,854	0.79%	大買/鉅額交易
2022/03/18	323	34.80	45	34.64	34.95	278	12,771	2.18%	大買/鉅額交易
2022/03/17	350	34.32	33	33.80	34.00	317	12,717	2.49%	大買/鉅額交易
2022/03/16	5	31.95	5	31.90	31.55	0	12,589	0.00%
2022/03/15	10	31.16	8	31.05	31.20	2	12,704	0.02%
2022/03/14	19	32.01	6	31.97	31.70	13	13,172	0.10%
2022/03/11	32	30.79	26	30.41	31.65	6	13,993	0.04%
2022/03/10	3	30.68	20	30.47	31.55	-17	13,943	-0.12%
2022/03/02	2	29.55	2	29.88	29.70	0	15,505	0.00%
2022/03/01	13	30.11	0	0.00	30.15	13	15,632	0.08%
2022/02/25	2	30.10	0	0.00	29.35	2	15,666	0.01%
2022/02/24	1	29.85	1	28.75	29.20	0	15,612	0.00%
2022/02/23	1	30.65	1	30.00	30.70	0	15,499	0.00%
2022/02/22	15	30.42	14	30.91	30.35	1	15,441	0.01%
2022/02/21	10	31.85	0	0.00	31.95	10	15,362	0.07%
2022/02/18	2	31.75	0	0.00	32.15	2	15,360	0.01%
2022/02/17	2	32.38	1	33.10	32.25	1	15,310	0.01%
2022/02/16	1	32.80	0	0.00	33.05	1	15,248	0.01%
2022/02/14	1	32.50	2	33.40	32.20	-1	15,094	-0.01%
2022/02/11	19	34.22	0	0.00	34.25	19	15,024	0.13%
2022/02/10	0	0.00	1	34.20	34.10	-1	14,967	-0.01%
2022/02/09	6	34.88	6	34.48	34.50	0	14,877	0.00%
2022/02/08	2	33.10	0	0.00	32.95	2	14,716	0.01%
2022/01/26	0	0.00	1	31.30	31.20	-1	14,601	-0.01%
2022/01/24	0	0.00	1	31.65	32.60	-1	14,428	-0.01%
2022/01/21	1	35.20	0	0.00	33.30	1	14,272	0.01%
2022/01/20	4	34.91	4	35.25	35.25	0	14,083	0.00%
2022/01/19	16	35.88	15.1	35.33	36.00	1	13,930	0.01%
2022/01/18	2	35.83	5	36.04	35.55	-3	13,612	-0.02%
2022/01/12	0	0.00	1	32.95	32.70	-1	13,317	-0.01%
2022/01/11	5	32.66	4	32.35	32.50	1	13,222	0.01%
2022/01/10	0	0.00	1	33.80	33.50	-1	13,053	-0.01%
2022/01/07	16	33.41	3	34.53	33.00	13	12,846	0.10%
2022/01/06	12	35.91	12	35.60	35.00	0	12,537	0.00%
2022/01/05	4	36.21	10	36.24	35.35	-6	11,982	-0.05%
2022/01/04	41	38.44	35	38.67	37.10	6	11,500	0.05%
2022/01/03	90	38.07	86	38.64	36.50	4	10,552	0.04%
2021/12/30	6	37.42	28	38.10	38.80	-22	9,811	-0.22%
2021/12/29	46	34.71	49	33.94	35.30	-3	8,802	-0.03%
2021/12/28	1	34.25	1.5	35.10	35.10	-0.5	8,188	-0.01%
2021/12/27	14	32.06	0	0.00	31.95	14	7,912	0.18%
2021/12/24	13	33.25	3	33.18	33.00	10	7,765	0.13%
2021/12/23	2	36.60	3	35.22	34.50	-1	7,472	-0.01%
2021/12/22	6	34.73	7.1	35.41	36.10	-1.1	7,053	-0.01%
2021/12/21	1	33.60	36	32.83	33.05	-35	6,820	-0.51%
2021/12/20	0	0.00	36.3	32.52	33.25	-36.3	6,751	-0.54%
2021/12/17	0	0.00	2.1	32.02	31.45	-2.1	6,639	-0.03%
2021/12/16	0	0.00	8.1	32.00	32.30	-8.1	6,551	-0.12%
2021/12/15	7	31.04	11.2	30.90	31.35	-4.2	6,432	-0.07%
2021/12/14	3.2	31.25	17.2	32.22	31.05	-14	6,298	-0.22%
2021/12/13	16	33.76	4	33.15	34.45	12	6,118	0.20%
2021/12/10	5	28.90	17	30.45	32.45	-12	5,893	-0.20%
2021/12/09	10	29.18	9.1	30.13	29.50	0.9	5,702	0.02%
2021/12/08	33	29.45	45.1	29.35	29.70	-12.1	5,502	-0.22%
2021/12/07	55.2	29.49	22.2	29.55	29.40	33	4,931	0.67%
2021/12/03	12	24.71	18	25.37	25.50	-6	3,550	-0.17%
2021/12/02	16	24.81	23	24.99	25.15	-7	3,060	-0.23%
2021/12/01	0	0.00	4	23.60	23.90	-4	1,989	-0.20%
2021/11/30	0	0.00	3	21.67	21.75	-3	1,796	-0.17%
2021/11/29	2	19.93	0	0.00	19.80	2	1,686	0.12%
2021/11/26	0	0.00	3	20.57	20.40	-3	1,654	-0.18%
2021/11/25	3	20.47	29	20.64	20.85	-26	1,596	-1.63%
2021/11/24	4	20.59	3	19.87	20.45	1	1,433	0.07%
2021/11/23	0	0.00	2	19.03	19.10	-2	1,320	-0.15%
2021/11/22	0	0.00	2	19.33	19.10	-2	1,313	-0.15%
2021/11/18	1	18.85	0	0.00	19.00	1	1,303	0.08%
2021/11/17	0	0.00	1	19.35	19.00	-1	1,294	-0.08%
2021/11/12	1	18.90	0	0.00	18.70	1	1,261	0.08%
2021/11/11	1	18.90	0	0.00	18.85	1	1,261	0.08%
2021/11/10	2	18.98	0	0.00	19.00	2	1,275	0.16%
2021/11/09	1	19.00	1	19.25	19.25	0	1,276	0.00%
2021/11/08	0	0.00	3	19.15	18.95	-3	1,277	-0.23%
2021/11/05	11	18.65	0	0.00	18.70	11	1,281	0.86%
2021/11/04	1	19.60	3	19.70	19.20	-2	1,272	-0.16%
2021/11/03	0	0.00	1	18.95	18.85	-1	1,237	-0.08%
2021/11/02	2	18.65	0	0.00	18.55	2	1,258	0.16%
2021/11/01	1	19.20	0	0.00	19.15	1	1,251	0.08%
2021/10/29	2	19.33	0	0.00	19.25	2	1,238	0.16%
2021/10/27	5	20.05	5	19.95	19.95	0	1,204	0.00%
2021/10/26	1	20.00	3	19.95	20.75	-2	1,163	-0.17%
2021/10/25	2	20.55	14	20.31	20.25	-12	1,064	-1.13%
2021/10/22	4	20.54	9	19.84	20.50	-5	872	-0.57%
2021/10/21	5	19.22	6	18.63	19.25	-1	548	-0.18%
2021/10/13	0	0.00	1	16.95	16.90	-1	523	-0.19%
2021/10/12	0	0.00	1	17.20	16.90	-1	542	-0.18%
2021/10/07	1	16.90	0	0.00	16.90	1	573	0.17%
2021/10/06	0	0.00	1	16.65	16.30	-1	598	-0.17%
2021/10/05	1	16.35	0	0.00	16.30	1	633	0.16%
2021/09/30	1	17.10	0	0.00	17.15	1	638	0.16%
2021/09/27	1	17.25	0	0.00	17.10	1	714	0.14%
2021/09/23	0	0.00	1	17.50	17.25	-1	731	-0.14%
2021/09/22	1	17.30	0	0.00	17.35	1	743	0.13%
2021/09/13	0	0.00	2	17.83	17.95	-2	909	-0.22%
2021/09/02	0	0.00	1	18.00	17.95	-1	899	-0.11%
2021/09/01	0	0.00	1	17.80	17.75	-1	894	-0.11%
2021/08/30	1	17.50	0	0.00	17.65	1	914	0.11%
2021/08/27	0	0.00	1	17.70	17.55	-1	915	-0.11%
2021/08/25	0	0.00	1	17.45	17.60	-1	927	-0.11%
2021/08/24	0	17.60	0	0.00	17.15	0	933	0.00%
2021/08/23	1	17.25	0	0.00	17.20	1	934	0.11%
2021/08/20	1	17.00	0	0.00	16.90	1	935	0.11%
2021/08/19	1	17.30	0	0.00	16.80	1	935	0.11%
2021/08/18	1	16.70	1	16.90	17.25	0	936	0.00%
2021/08/13	0	0.00	6	17.90	17.95	-6	932	-0.64%
2021/08/11	3	18.53	0	0.00	18.25	3	928	0.32%
2021/08/10	2	19.28	0	0.00	18.95	2	933	0.21%
2021/08/06	0	0.00	9	19.76	19.70	-9	954	-0.94%
2021/08/05	5	19.15	1	19.40	19.15	4	949	0.42%
2021/08/02	2	19.08	0	0.00	19.10	2	998	0.20%
2021/07/30	1	19.30	0	0.00	19.05	1	1,007	0.10%
2021/07/29	1	19.25	0	0.00	19.20	1	1,021	0.10%
2021/07/28	4	18.98	0	0.00	19.05	4	1,045	0.38%
2021/07/26	0	0.00	3	19.95	20.00	-3	1,113	-0.27%
2021/07/23	1	20.00	1	19.70	20.00	0	1,135	0.00%
2021/07/22	1	20.00	1	19.80	19.50	0	1,147	0.00%
2021/07/21	2	19.65	0	0.00	19.30	2	1,167	0.17%
2021/07/20	10	19.77	0	0.00	19.70	10	1,193	0.84%
2021/07/19	1	20.30	1	20.55	20.25	0	1,231	0.00%
2021/07/16	8	20.04	2	20.03	20.05	6	1,298	0.46%
2021/07/15	11	19.64	1.5	19.76	19.65	9.5	1,313	0.72%
2021/07/12	0	0.00	4	19.86	19.75	-4	1,386	-0.29%
2021/07/06	2	19.50	0	0.00	19.15	2	1,707	0.12%
2021/07/05	0	0.00	1	20.00	19.95	-1	1,739	-0.06%
2021/07/02	0	0.00	2	19.50	19.50	-2	1,763	-0.11%
2021/07/01	1	19.00	1	19.40	18.95	0	1,831	0.00%
2021/06/29	0	0.00	2	19.13	18.85	-2	2,046	-0.10%
2021/06/28	1	19.00	0	0.00	19.10	1	2,466	0.04%
2021/06/25	1	19.30	0	0.00	19.20	1	2,504	0.04%
2021/06/24	2	19.68	0	0.00	19.40	2	2,559	0.08%
2021/06/23	0	0.00	9	19.26	20.05	-9	2,870	-0.31%
2021/06/21	1	18.30	0	0.00	18.10	1	3,129	0.03%
2021/06/17	2	18.30	2	18.55	18.60	0	3,170	0.00%
2021/06/15	0	0.00	3	18.48	18.55	-3	3,213	-0.09%
2021/06/08	2	18.70	0	0.00	18.40	2	3,421	0.06%
2021/06/07	0	0.00	1	19.00	18.65	-1	3,443	-0.03%
2021/06/04	2	18.35	1	18.45	18.15	1	3,448	0.03%
2021/06/03	0	0.00	1	18.90	18.50	-1	3,458	-0.03%
2021/06/02	2	18.65	1	18.90	18.40	1	3,470	0.03%
2021/06/01	0	0.00	2	18.80	18.85	-2	3,473	-0.06%
2021/05/31	0	0.00	2	18.25	18.25	-2	3,485	-0.06%
2021/05/25	0	0.00	1	18.40	18.20	-1	3,716	-0.03%
2021/05/24	0	0.00	5	18.01	18.05	-5	3,781	-0.13%
2021/05/21	0	0.00	1	17.60	17.60	-1	3,808	-0.03%
2021/05/20	1	17.30	2	17.55	17.15	-1	3,860	-0.03%
2021/05/19	3	17.08	2	17.45	17.35	1	3,896	0.03%
2021/05/18	0	0.00	1	17.05	17.05	-1	3,928	-0.03%
2021/05/17	5	15.55	1	16.00	15.50	4	3,958	0.10%
2021/05/14	1	16.75	0	0.00	16.85	1	4,026	0.02%
2021/05/13	3	16.93	4	17.35	17.00	-1	4,035	-0.02%
2021/05/12	1	17.30	0	0.00	17.30	1	4,037	0.02%
2021/05/11	3	19.55	0	0.00	18.90	3	4,037	0.07%
2021/05/10	0	0.00	1	20.40	20.25	-1	4,052	-0.02%
2021/05/07	0	0.00	6	20.13	20.25	-6	4,124	-0.15%
2021/05/06	2	19.80	6	19.75	19.55	-4	4,213	-0.09%
2021/05/05	1	19.45	3	19.85	19.45	-2	4,494	-0.04%
2021/05/04	3	20.23	0	0.00	19.45	3	4,752	0.06%
2021/05/03	7	21.56	0	0.00	21.00	7	4,732	0.15%
2021/04/28	5	22.25	2	22.23	22.25	3	4,876	0.06%
2021/04/27	1	21.75	0	0.00	21.75	1	4,935	0.02%
2021/04/26	8	22.11	0	0.00	21.85	8	4,971	0.16%
2021/04/23	3	22.43	8	22.40	22.25	-5	5,010	-0.10%
2021/04/22	7	22.95	2	23.48	22.85	5	5,296	0.09%
2021/04/21	2	23.35	1	23.35	23.35	1	5,418	0.02%
2021/04/20	30	23.45	0	0.00	23.30	30	5,433	0.55%
2021/04/19	1	23.35	0	0.00	23.20	1	5,495	0.02%
2021/04/16	3	23.53	0	0.00	23.45	3	5,720	0.05%
2021/04/15	4	23.94	0	0.00	23.95	4	5,763	0.07%
2021/04/14	4	23.35	3	23.73	24.40	1	5,961	0.02%
2021/04/13	4	23.95	13	24.39	23.50	-9	5,943	-0.15%
2021/04/12	9	23.32	5	23.75	23.60	4	5,877	0.07%
2021/04/09	5	23.11	5	23.10	23.05	0	6,034	0.00%
2021/04/08	6	23.31	0	0.00	23.35	6	6,030	0.10%
2021/04/07	3	23.25	1	23.30	23.30	2	6,027	0.03%
2021/04/06	31	24.00	1	24.00	23.80	30	6,018	0.50%
2021/04/01	9	23.71	1	23.80	23.90	8	6,199	0.13%
2021/03/31	8	24.18	6	23.78	23.70	2	6,329	0.03%
2021/03/30	1	22.35	1	22.70	22.45	0	5,915	0.00%
2021/03/29	1	22.65	5	22.55	22.45	-4	5,878	-0.07%
2021/03/26	8	22.91	15	23.31	22.95	-7	5,838	-0.12%
2021/03/25	22	22.93	9	23.07	23.25	13	5,494	0.24%
2021/03/24	1	21.35	3	21.97	22.00	-2	5,218	-0.04%
2021/03/23	1	21.35	0	0.00	21.35	1	5,163	0.02%
2021/03/22	2	21.70	0	0.00	21.50	2	5,169	0.04%
2021/03/18	0	0.00	1	21.55	21.45	-1	5,165	-0.02%
2021/03/17	0	0.00	3	21.43	21.30	-3	5,185	-0.06%
2021/03/15	2	21.93	6	21.91	21.80	-4	5,254	-0.08%
2021/03/12	5	21.05	2	21.35	21.50	3	5,288	0.06%
2021/03/11	0	0.00	5	21.14	21.00	-5	5,291	-0.09%
2021/03/09	5	20.40	0	0.00	20.40	5	5,393	0.09%
2021/03/05	2	20.30	20	20.40	20.20	-18	5,386	-0.33%
2021/03/04	0	0.00	1	20.80	20.55	-1	5,377	-0.02%
2021/03/03	21	20.85	2	20.90	20.70	19	5,368	0.35%
2021/03/02	4	20.80	0	0.00	20.40	4	5,382	0.07%
2021/02/26	2	21.00	15	21.08	20.85	-13	5,348	-0.24%
2021/02/25	4	21.76	5	21.86	21.45	-1	5,306	-0.02%
2021/02/23	4	21.78	4	21.81	21.85	0	5,126	0.00%
2021/02/22	1	22.00	7	22.06	22.05	-6	5,103	-0.12%
2021/02/19	7	21.67	4	21.61	21.75	3	5,047	0.06%
2021/02/18	11	21.65	5	21.77	21.70	6	5,018	0.12%
2021/02/17	2	21.20	4	21.28	21.30	-2	5,001	-0.04%
2021/02/05	0	0.00	11	21.10	21.00	-11	4,953	-0.22%
2021/02/04	0	0.00	1	20.45	20.45	-1	4,867	-0.02%
2021/02/03	6	20.28	0	0.00	20.10	6	4,851	0.12%
2021/02/02	2	20.40	2	20.70	20.40	0	4,835	0.00%
2021/02/01	11	20.37	1	20.15	20.10	10	4,803	0.21%
2021/01/29	8	21.18	10	20.85	20.80	-2	4,760	-0.04%
2021/01/28	1	21.90	6	21.69	21.75	-5	4,680	-0.11%
2021/01/27	21	21.93	3	21.97	22.65	18	4,578	0.39%
2021/01/26	4	21.33	26	21.33	21.35	-22	4,279	-0.51%
2021/01/25	7	20.41	0	0.00	20.35	7	3,997	0.18%
2021/01/22	4	19.85	21	20.64	20.80	-17	3,969	-0.43%
2021/01/21	10	19.77	4.1	20.27	19.35	5.9	3,815	0.15%
2021/01/20	8	20.20	0	0.00	19.90	8	3,766	0.21%
2021/01/19	1	21.00	1	21.65	21.05	0	3,680	0.00%
2021/01/18	4	20.94	1	21.10	21.40	3	3,609	0.08%
2021/01/15	15	21.53	2	21.95	21.65	13	3,525	0.37%
2021/01/14	2	20.63	6	21.16	21.05	-4	3,190	-0.13%
2021/01/13	3	20.38	2	20.35	20.25	1	2,981	0.03%
2021/01/12	9	20.57	1	20.50	20.60	8	2,935	0.27%
2021/01/11	9	21.24	13	21.20	21.30	-4	2,847	-0.14%
2021/01/08	3	20.08	1	20.15	20.20	2	2,576	0.08%
2021/01/07	25	19.95	25	20.28	20.85	0	2,493	0.00%
2021/01/05	10	19.42	3	19.45	19.45	7	2,162	0.32%
2021/01/04	12	20.23	17	20.16	20.15	-5	2,099	-0.24%
2020/12/31	8	18.92	0	0.00	19.05	8	1,867	0.43%
2020/12/30	2	19.20	0	0.00	19.10	2	1,823	0.11%
2020/12/29	1	19.50	0	0.00	19.25	1	1,806	0.06%
2020/12/28	39	20.13	38	20.06	20.15	1	1,720	0.06%
2020/12/25	102	18.69	116	18.73	18.90	-14	1,421	-0.98%	大買/大賣/
2020/12/24	0	0.00	6	17.30	17.20	-6	1,179	-0.51%
2020/12/23	6	16.73	0	0.00	16.90	6	1,168	0.51%
2020/12/22	7	17.02	0	0.00	16.70	7	1,175	0.60%
2020/12/21	1	17.15	0	17.20	17.20	1	1,170	0.08%
2020/12/17	2	17.50	0	0.00	17.45	2	1,173	0.17%
2020/12/16	0	0.00	5	17.86	17.75	-5	1,183	-0.42%
2020/12/15	2	17.35	3	17.67	17.20	-1	1,176	-0.08%
2020/12/14	3	17.13	2	17.38	17.45	1	1,168	0.09%
2020/12/11	6	17.53	0	0.00	17.20	6	1,184	0.51%
2020/12/10	4	17.95	3	17.80	17.90	1	1,151	0.09%
2020/12/09	3	18.38	0	0.00	18.50	3	1,107	0.27%
2020/12/08	0	0.00	38	18.32	18.80	-38	1,076	-3.53%
2020/12/07	0	0.00	2	17.60	17.50	-2	931	-0.21%
2020/12/04	22	17.55	2	17.90	17.45	20	913	2.19%
2020/12/03	1	17.05	2	17.28	17.60	-1	866	-0.12%
2020/12/01	4	16.63	0	0.00	16.70	4	876	0.46%
2020/11/27	3	16.72	0	0.00	16.70	3	988	0.30%
2020/11/26	0	0.00	3	17.00	16.65	-3	1,069	-0.28%
2020/11/23	0	0.00	1	16.80	16.60	-1	1,157	-0.09%
2020/11/20	0	0.00	4	16.65	16.70	-4	1,187	-0.34%
2020/11/19	0	0.00	5	16.48	16.55	-5	1,241	-0.40%
2020/11/17	7	16.34	0	0.00	16.25	7	1,464	0.48%
2020/11/16	0	0.00	11	16.48	16.45	-11	1,514	-0.73%
2020/11/13	1	15.90	1	16.10	16.05	0	1,644	0.00%
2020/11/12	0	0.00	2	16.23	15.95	-2	1,678	-0.12%
2020/11/11	0	0.00	3	16.18	16.05	-3	1,828	-0.16%
2020/11/10	2	15.95	3	16.05	15.95	-1	1,838	-0.05%
2020/11/09	0	0.00	2	15.95	15.70	-2	1,918	-0.10%
2020/11/06	12	15.81	0	0.00	15.70	12	1,930	0.62%
2020/10/28	2	15.88	0	0.00	15.65	2	1,988	0.10%
2020/10/21	3	16.22	0	0.00	16.30	3	2,024	0.15%
2020/10/15	0	0.00	4	16.55	16.55	-4	2,132	-0.19%
2020/10/14	0	0.00	5	16.35	16.30	-5	2,145	-0.23%
2020/10/07	3	16.03	0	0.00	16.05	3	2,706	0.11%
2020/10/06	0	0.00	6	16.30	16.05	-6	2,806	-0.21%
2020/10/05	0	0.00	1	15.60	15.65	-1	2,802	-0.04%
2020/09/28	1	15.10	2	15.33	15.30	-1	3,008	-0.03%
2020/09/25	3	15.42	0	0.00	14.95	3	3,022	0.10%
2020/09/24	2	15.60	0	0.00	15.45	2	3,007	0.07%
2020/09/23	4	16.28	0	0.00	16.10	4	2,988	0.13%
2020/09/22	8	16.44	1	16.55	16.40	7	2,979	0.23%
2020/09/21	0	0.00	3	17.00	16.95	-3	2,958	-0.10%
2020/09/18	0	0.00	3	16.90	16.55	-3	2,936	-0.10%
2020/09/17	4	16.55	0	0.00	16.75	4	2,917	0.14%
2020/09/16	1	16.30	12	16.62	16.75	-11	2,902	-0.38%
2020/09/15	0	0.00	2	16.00	16.15	-2	2,860	-0.07%
2020/09/14	0	0.00	10	15.85	15.80	-10	2,859	-0.35%
2020/09/11	6	16.04	0	0.00	15.75	6	2,852	0.21%
2020/09/10	13	16.76	2	17.08	16.55	11	2,826	0.39%
2020/09/09	13	16.78	3	16.82	16.85	10	2,810	0.36%
2020/09/08	4	16.90	0	0.00	16.85	4	2,799	0.14%
2020/09/07	17	17.38	22	17.19	16.80	-5	2,782	-0.18%
2020/09/04	7	16.57	2	16.85	16.55	5	2,726	0.18%
2020/09/03	10	17.35	5	17.20	17.05	5	2,692	0.19%
2020/09/02	4	16.93	12	17.47	17.45	-8	2,642	-0.30%
2020/09/01	3	17.07	6	17.24	17.00	-3	2,581	-0.12%
2020/08/31	1	16.65	9	17.02	16.95	-8	2,501	-0.32%
2020/08/28	4	16.80	2	17.03	16.70	2	2,474	0.08%
2020/08/27	7	17.09	3	17.13	16.80	4	2,471	0.16%
2020/08/26	2	16.80	5	17.04	16.65	-3	2,502	-0.12%
2020/08/25	1	16.40	3	17.25	16.95	-2	2,487	-0.08%
2020/08/24	4	17.14	25	17.24	16.75	-21	2,469	-0.85%
2020/08/21	24	16.20	12	15.67	16.50	12	2,366	0.51%
2020/08/20	20	15.23	9	15.01	15.15	11	2,311	0.48%
2020/08/19	7	16.30	22	16.21	16.25	-15	2,268	-0.66%
2020/08/18	22	15.68	0	0.00	15.65	22	2,112	1.04%
2020/08/17	13	15.75	16	16.01	16.00	-3	2,077	-0.14%
2020/08/14	1	14.90	0	0.00	14.90	1	1,921	0.05%
2020/08/13	9	15.70	6	15.45	14.95	3	1,903	0.16%
2020/07/28	3	13.90	0	0.00	13.75	3	1,747	0.17%
2020/07/27	6	14.33	0	0.00	14.30	6	1,730	0.35%
2020/07/21	5	15.03	5	15.34	15.40	0	1,669	0.00%
2020/07/17	3	14.35	1	14.85	14.60	2	1,590	0.13%
2020/07/16	1	16.05	0	0.00	15.30	1	1,541	0.06%
2020/07/15	0	0.00	1	17.25	16.40	-1	1,458	-0.07%
2020/07/13	5	14.80	0	0.00	15.65	5	1,071	0.47%
2020/07/09	0	0.00	0.1	15.10	15.10	-0.1	946	-0.01%
2020/07/07	2	14.73	1	14.60	15.15	1	849	0.12%
2020/06/22	5	13.45	0	0.00	13.20	5	730	0.68%
2020/06/11	5	13.06	0	0.00	13.00	5	720	0.69%
2020/06/10	1	13.45	0	0.00	13.45	1	712	0.14%
2020/06/09	1	13.35	0	0.00	13.30	1	722	0.14%
2020/06/08	1	13.35	0	0.00	13.35	1	724	0.14%
2020/06/04	2	13.85	0	0.00	13.50	2	712	0.28%
2020/06/03	0	0.00	2	13.43	13.35	-2	687	-0.29%
2020/06/02	1	13.35	10	13.56	13.50	-9	664	-1.35%
2020/06/01	0	0.00	7	12.80	12.75	-7	566	-1.24%
2020/05/28	8	11.94	6	11.95	12.00	2	499	0.40%
2020/05/22	0	0.00	10	10.20	10.20	-10	487	-2.05%
2020/05/21	0	0.00	1	10.40	10.40	-1	484	-0.21%
2020/04/17	1	10.95	0	0.00	10.60	1	420	0.24%
2020/04/07	0	0.00	1	8.15	8.31	-1	369	-0.27%
2020/02/05	0	0.00	20	11.14	11.25	-20	204	-9.80%
2019/12/16	0	0.00	1	13.00	13.05	-1	383	-0.26%
2019/12/10	0	0.00	5	12.80	12.80	-5	415	-1.20%
2019/11/25	0	0.00	1	12.70	13.00	-1	628	-0.16%
2019/10/23	0	0.00	2	13.70	13.65	-2	700	-0.29%
2019/10/18	2	14.00	0	0.00	13.95	2	736	0.27%
2019/10/01	0	0.00	2	13.35	13.40	-2	692	-0.29%
2019/09/25	2	13.58	16	13.45	13.50	-14	653	-2.14%
2019/09/19	8	13.20	0	0.00	12.95	8	627	1.28%
2019/09/17	3	13.25	0	0.00	13.15	3	651	0.46%
2019/09/12	2	13.40	2	13.60	13.40	0	639	0.00%
2019/09/11	1	13.65	0	0.00	13.30	1	637	0.16%
2019/09/10	3	13.85	0	0.00	13.50	3	578	0.52%
2019/08/14	2	12.20	0	0.00	12.20	2	415	0.48%
2019/07/24	2	13.85	0	0.00	13.95	2	531	0.38%
2019/07/22	0	0.00	5	13.20	14.15	-5	533	-0.94%
2019/07/16	2	13.20	5	12.85	13.15	-3	497	-0.60%
2019/06/25	1	12.20	0	0.00	11.95	1	802	0.12%
2019/05/30	0	0.00	24	12.35	12.25	-24	1,139	-2.11%
2019/05/16	3	12.32	3	11.95	11.85	0	1,153	0.00%
2019/05/15	4	12.60	4	12.48	12.35	0	1,157	0.00%
2019/04/30	5	13.05	11	12.80	13.00	-6	1,131	-0.53%
2019/04/11	0	0.00	10	15.60	15.55	-10	1,142	-0.88%
2019/04/10	2	15.40	0	0.00	15.55	2	1,135	0.18%
2019/04/03	10	15.10	0	0.00	15.20	10	1,103	0.91%
2019/04/02	6	15.00	0	0.00	14.95	6	1,100	0.55%
2019/03/22	0	0.00	2	18.45	18.15	-2	1,025	-0.20%
2019/03/21	0	0.00	3	18.05	18.25	-3	972	-0.31%
2019/03/19	5	18.15	0	0.00	18.15	5	975	0.51%
2019/03/13	0	0.00	1	17.80	17.65	-1	978	-0.10%
2019/03/12	1	17.80	0	0.00	17.80	1	985	0.10%
2019/03/11	3	18.07	0	0.00	18.00	3	1,002	0.30%
2019/03/08	1	17.85	0	0.00	18.10	1	974	0.10%
2019/02/21	0	0.00	14	17.05	16.90	-14	1,331	-1.05%
2019/02/15	0	0.00	1	16.80	16.75	-1	1,382	-0.07%
2019/02/12	1	17.10	0	0.00	17.10	1	1,378	0.07%
2019/01/28	1	17.75	0	0.00	17.65	1	1,397	0.07%
2019/01/21	0	0.00	1	18.30	18.45	-1	1,418	-0.07%
2019/01/18	4	18.25	10	18.35	18.35	-6	1,400	-0.43%
2019/01/17	0	0.00	19	18.30	17.95	-19	1,389	-1.37%
2019/01/14	1	17.60	0	0.00	17.50	1	1,336	0.07%
2019/01/10	25	18.25	1	18.20	17.75	24	1,330	1.80%
2019/01/09	0	0.00	1	18.20	18.15	-1	1,315	-0.08%
2019/01/08	1	17.85	0	0.00	17.80	1	1,293	0.08%
2019/01/04	1	17.25	0	0.00	17.30	1	1,289	0.08%
2018/12/28	0	0.00	1	17.95	17.95	-1	1,322	-0.08%
2018/12/18	1	18.15	1	18.10	18.20	0	1,237	0.00%
2018/12/12	0	0.00	1	17.80	17.85	-1	1,179	-0.08%
2018/12/11	0	0.00	3	17.40	17.50	-3	1,163	-0.26%
2018/12/07	0	0.00	20	17.38	17.50	-20	1,163	-1.72%
2018/12/06	0	0.00	10	17.80	17.10	-10	1,160	-0.86%
2018/12/05	5	18.50	0	0.00	18.45	5	1,122	0.45%
2018/12/04	10	19.15	0	0.00	18.90	10	1,131	0.88%
2018/11/30	2	18.60	0	0.00	18.60	2	1,134	0.18%
2018/11/29	5	18.90	3	18.70	18.70	2	1,142	0.18%
2018/11/28	7	18.53	0	0.00	18.65	7	1,158	0.60%
2018/11/22	1	19.15	10	19.00	19.15	-9	954	-0.94%
2018/11/21	7	18.06	4	18.70	18.70	3	838	0.36%
2018/11/20	5	18.00	3	18.05	18.10	2	728	0.27%
2018/11/19	0	0.00	14	17.85	18.00	-14	701	-2.00%
2018/11/16	0	0.00	10	17.05	17.30	-10	663	-1.51%
2018/11/14	0	0.00	1	16.80	16.90	-1	655	-0.15%
2018/11/12	4	17.19	2	16.85	16.90	2	657	0.30%
2018/11/09	1	17.20	0	0.00	17.10	1	660	0.15%
2018/11/05	5	16.65	5	17.00	17.00	0	702	0.00%
2018/11/02	1	16.30	0	0.00	16.75	1	723	0.14%
2018/10/31	0	0.00	5	16.25	16.25	-5	818	-0.61%
2018/10/30	0	0.00	2	15.35	15.50	-2	915	-0.22%
2018/10/26	2	14.80	0	0.00	14.50	2	1,116	0.18%
2018/10/19	0	0.00	1	15.30	15.20	-1	1,213	-0.08%
2018/10/17	0	0.00	13	15.61	15.45	-13	1,228	-1.06%
2018/10/12	10	15.00	0	0.00	15.40	10	1,363	0.73%
2018/10/11	5	15.03	0	0.00	14.95	5	1,412	0.35%
2018/10/09	5	16.25	1	16.25	16.60	4	1,386	0.29%
2018/10/08	10	17.05	0	0.00	17.15	10	1,367	0.73%
2018/10/05	3	16.85	0	0.00	16.90	3	1,368	0.22%
2018/10/02	2	18.13	0	0.00	18.05	2	1,402	0.14%
2018/10/01	2	18.30	0	0.00	18.30	2	1,391	0.14%
2018/09/06	2	18.80	0	0.00	18.45	2	1,506	0.13%
2018/09/05	0	0.00	1	18.40	18.30	-1	1,457	-0.07%
2018/09/03	1	17.75	1	18.00	17.60	0	1,413	0.00%
2018/08/31	0	0.00	2	17.80	17.90	-2	1,408	-0.14%
2018/08/24	0	0.00	7	17.25	17.20	-7	1,546	-0.45%
2018/08/22	3	17.58	0	0.00	17.60	3	1,562	0.19%
2018/08/13	11	17.89	2	18.03	17.90	9	1,536	0.59%
2018/08/08	1	19.95	6	20.08	19.90	-5	1,440	-0.35%
2018/08/06	5	20.10	5	20.07	19.95	0	1,334	0.00%
2018/08/03	7	19.19	4	19.85	19.90	3	1,223	0.25%
2018/08/02	0	0.00	5	18.75	18.35	-5	1,092	-0.46%
2018/07/27	7	18.53	4	18.50	18.40	3	1,023	0.29%
2018/07/24	0	0.00	3	17.60	17.65	-3	939	-0.32%
2018/07/23	1	17.85	0	0.00	17.65	1	933	0.11%
2018/07/20	3	18.38	0	0.00	17.90	3	927	0.32%
2018/07/19	6	18.21	2	18.03	18.05	4	1,019	0.39%
2018/07/18	1	17.80	1	18.35	18.30	0	958	0.00%
2018/07/13	1	17.25	0	0.00	17.20	1	911	0.11%
2018/06/28	0	0.00	1	17.45	17.40	-1	894	-0.11%
2018/06/26	2	17.40	0	0.00	17.50	2	907	0.22%
2018/06/05	0	0.00	0	17.65	17.55	0	906	0.00%
2018/06/04	0	0.00	6	17.20	17.55	-6	912	-0.66%
2018/05/25	0	0.00	5	17.20	17.20	-5	878	-0.57%
2018/05/18	0	0.00	2	17.30	17.30	-2	1,053	-0.19%
2018/05/08	4	18.10	0	0.00	18.10	4	1,428	0.28%
2018/04/25	10	17.40	10	17.55	17.75	0	1,481	0.00%
2018/04/17	0	18.25	0	0.00	18.10	0	1,409	0.00%
2018/04/16	5	18.65	5	18.15	18.15	0	1,438	0.00%
2018/04/12	1	18.00	0	0.00	17.90	1	1,464	0.07%
2018/04/11	24	18.20	0	0.00	18.10	24	1,487	1.61%
2018/04/09	1	18.45	0	0.00	18.30	1	1,540	0.06%
2018/03/23	0	0.00	10	18.70	18.80	-10	2,358	-0.42%
2018/03/16	4	19.95	0	0.00	19.90	4	2,841	0.14%
2018/02/23	10	20.55	3	20.55	20.75	7	2,915	0.24%
2018/02/22	10	20.50	3	20.50	20.45	7	2,908	0.24%
2018/02/21	0	0.00	10	19.60	20.10	-10	2,868	-0.35%
2018/02/08	5	19.55	3	19.30	19.60	2	2,823	0.07%
2018/02/07	21	20.46	3	20.45	19.35	18	2,792	0.64%
2018/02/06	22	19.31	29	19.81	19.80	-7	2,691	-0.26%
2018/02/05	10	18.85	0	0.00	19.15	10	2,502	0.40%
2018/01/31	1	19.00	0	0.00	19.00	1	2,509	0.04%
2018/01/23	0	0.00	2	19.70	19.60	-2	2,575	-0.08%
2018/01/09	5	20.50	0	0.00	20.15	5	2,460	0.20%
2018/01/04	5	21.05	0	0.00	20.65	5	2,384	0.21%
2018/01/03	3	21.00	2	20.75	21.00	1	2,364	0.04%