華孚 (6235)-臺銀-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
72.2
漲跌
▲1.3
漲幅
+1.83%
成交量
2,025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－臺銀-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

臺銀-高雄券商分點個股進出
臺銀-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
2024/12/03	2	72.00	2	71.85	72.20	0	2,619	0.00%
2024/12/02	3	70.63	1	71.00	70.90	2	2,601	0.08%
2024/11/29	10	72.04	11	71.59	71.00	-1	2,590	-0.04%
2024/11/28	18	70.75	23.2	71.29	72.10	-5.2	2,593	-0.20%
2024/11/27	36.3	71.68	52.7	71.70	71.10	-16.3	2,537	-0.64%
2024/11/25	4	68.95	0	0.00	68.90	4	2,410	0.17%
2024/11/22	1	67.50	9.1	69.13	69.40	-8.1	2,408	-0.34%
2024/11/21	2	66.50	0	0.00	66.60	2	2,432	0.08%
2024/11/20	3.1	67.71	0.2	67.10	67.00	2.9	2,460	0.12%
2024/11/18	2.2	66.40	0.2	66.10	66.40	2	2,465	0.08%
2024/11/15	3	68.47	2	67.90	67.80	1	2,459	0.04%
2024/11/14	8.6	68.61	1	69.40	68.00	7.6	2,460	0.31%
2024/11/13	3.1	70.33	2	70.05	70.10	1.1	2,440	0.05%
2024/11/12	29.2	71.33	26	70.49	69.40	3.2	2,425	0.13%
2024/11/11	3	70.33	25.1	73.02	73.20	-22.1	2,386	-0.92%
2024/11/08	8	71.65	2	70.60	70.70	6	2,337	0.26%
2024/11/07	37	72.02	13.1	72.60	71.30	24	2,305	1.04%
2024/11/06	18	66.98	17	67.88	69.20	1	2,188	0.05%
2024/11/05	5.1	65.40	5.5	64.97	64.70	-0.4	2,134	-0.02%
2024/11/04	9	67.47	2	66.50	66.50	7	2,146	0.33%
2024/11/01	5.3	69.80	1	70.40	69.30	4.3	2,138	0.20%
2024/10/30	7	72.13	3.2	71.86	71.50	3.8	2,113	0.18%
2024/10/29	19	73.20	9	72.78	72.70	10	2,050	0.49%
2024/10/28	96.2	76.65	89.4	77.33	76.80	6.7	1,934	0.35%
2024/10/25	12	72.26	24.4	72.67	74.00	-12.4	1,421	-0.87%
2024/10/24	5	68.80	3	68.40	67.30	2	1,227	0.16%
2024/10/23	1.3	68.18	2	67.75	67.00	-0.7	1,222	-0.06%
2024/10/22	2.2	68.13	0	0.00	68.00	2.2	1,221	0.18%
2024/10/21	0.1	68.60	2	69.00	69.90	-2	1,249	-0.16%
2024/10/18	0.5	69.39	0	0.00	68.80	0.5	1,279	0.04%
2024/10/17	2.2	70.05	0.1	70.50	70.60	2.1	1,295	0.16%
2024/10/16	0	0.00	3	68.27	71.40	-3	1,298	-0.23%
2024/10/15	4	69.40	4.2	69.34	69.00	-0.2	1,299	-0.02%
2024/10/14	1	67.80	2	68.45	69.40	-1	1,308	-0.08%
2024/10/11	2	69.45	1	69.70	69.10	1	1,328	0.08%
2024/10/09	1	70.30	1	70.60	70.00	0	1,368	0.00%
2024/10/08	0.3	71.80	0	0.00	70.70	0.3	1,388	0.02%
2024/10/07	0	0.00	1	72.80	73.00	-1	1,424	-0.07%
2024/10/04	3	71.93	0	0.00	71.60	3	1,439	0.21%
2024/10/01	1	72.90	1	74.20	74.50	0	1,447	0.00%
2024/09/30	3	75.07	0.3	73.00	73.10	2.7	1,482	0.19%
2024/09/27	1.3	74.90	8	75.43	74.50	-6.8	1,557	-0.43%
2024/09/26	3	75.30	3	75.13	74.30	0	1,656	0.00%
2024/09/25	4	75.40	6	75.73	75.60	-2	1,672	-0.12%
2024/09/24	0.1	75.69	1	76.40	75.90	-0.9	1,683	-0.05%
2024/09/23	6	76.03	6.3	75.87	75.70	-0.3	1,716	-0.02%
2024/09/20	4	72.13	3	72.70	72.70	1	1,696	0.06%
2024/09/18	0	0.00	2	69.81	70.10	-2	1,833	-0.11%
2024/09/16	0	0.00	1	70.50	70.40	-1	1,889	-0.05%
2024/09/13	1	69.20	0	0.00	69.90	1	1,974	0.05%
2024/09/10	0	67.95	4	67.01	66.70	-4	2,053	-0.20%
2024/09/06	1	66.20	0	0.00	66.90	1	2,108	0.05%
2024/09/05	1.5	67.67	0	67.00	66.20	1.5	2,118	0.07%
2024/09/04	1.2	69.68	1.1	68.69	67.60	0.1	2,133	0.00%
2024/09/03	0	74.10	0	0.00	73.10	0	2,143	0.00%
2024/09/02	0	0.00	0.1	75.20	74.60	-0.1	2,145	0.00%
2024/08/30	8	76.08	14.4	75.84	75.80	-6.4	2,150	-0.30%
2024/08/29	0.2	74.12	0.2	72.80	74.40	0	2,126	0.00%
2024/08/28	0	0.00	0	73.70	73.50	0	2,129	0.00%
2024/08/26	11	74.95	6	75.08	74.30	5	2,185	0.23%
2024/08/23	4.2	74.19	2	74.50	75.40	2.2	2,189	0.10%
2024/08/22	1.1	74.60	9	73.16	74.40	-7.9	2,157	-0.37%
2024/08/21	0	0.00	0	71.20	71.10	0	2,194	0.00%
2024/08/20	8	72.03	3	73.17	71.60	5	2,294	0.22%
2024/08/19	4	72.03	3	72.70	72.10	1	2,309	0.04%
2024/08/16	4	71.90	1	72.90	71.70	3	2,332	0.13%
2024/08/15	1	72.10	0	0.00	71.80	1	2,336	0.04%
2024/08/14	3	71.93	3	72.47	72.40	0	2,347	0.00%
2024/08/13	6	72.08	6	71.33	71.00	0	2,353	0.00%
2024/08/09	0.1	69.80	1	69.80	69.30	-0.9	2,374	-0.04%
2024/08/08	2	68.40	2	68.25	68.40	0	2,385	0.00%
2024/08/07	0.1	68.90	1	66.60	68.90	-0.9	2,456	-0.04%
2024/08/06	15	62.78	14	63.96	64.30	1	2,558	0.04%
2024/08/05	8.2	65.70	3	67.10	65.70	5.2	2,516	0.21%
2024/08/02	4.1	74.69	0	0.00	73.00	4.1	2,498	0.16%
2024/08/01	3.1	77.42	7.1	76.84	77.90	-4	2,513	-0.16%
2024/07/31	2	74.50	1	74.60	74.50	1	2,546	0.04%
2024/07/30	5.2	73.05	5	73.86	74.80	0.2	2,672	0.01%
2024/07/29	4.1	73.96	2	73.75	73.00	2.1	2,715	0.08%
2024/07/26	2	76.20	0	0.00	76.30	2	2,937	0.07%
2024/07/23	2	80.90	0	0.00	80.30	2	2,945	0.07%
2024/07/22	11.1	80.34	0	0.00	80.00	11.1	2,960	0.38%
2024/07/19	4.1	84.08	22.3	85.39	83.40	-18.3	2,942	-0.62%
2024/07/18	4	86.63	0.1	87.30	86.70	3.9	2,968	0.13%
2024/07/17	2	89.20	1	89.10	89.00	1	3,001	0.03%
2024/07/15	2.1	89.30	0	0.00	88.80	2.1	3,103	0.07%
2024/07/12	2.1	89.32	0	0.00	89.30	2.1	3,124	0.07%
2024/07/11	11	92.41	1	91.90	90.90	10	3,152	0.32%
2024/07/10	23.1	93.95	4	94.50	93.90	19.1	3,243	0.59%
2024/07/09	3	93.80	2.1	94.18	93.10	0.9	3,288	0.03%
2024/07/08	1	91.90	2	91.70	91.40	-1	3,284	-0.03%
2024/07/05	4	93.00	0	0.00	92.50	4	3,316	0.12%
2024/07/04	6	94.07	3	93.80	94.40	3	3,318	0.09%
2024/07/03	0	0.00	5.2	96.53	94.10	-5.2	3,316	-0.16%
2024/07/02	7.1	95.21	6.2	94.34	94.50	0.9	3,259	0.03%
2024/07/01	1	93.40	4	92.80	92.90	-3	3,213	-0.09%
2024/06/28	0	92.80	0	0.00	92.30	0	3,205	0.00%
2024/06/27	3	92.87	3.1	91.31	91.70	-0.1	3,184	0.00%
2024/06/26	2.1	90.70	1	90.70	89.80	1.1	3,142	0.03%
2024/06/25	14.2	93.60	16	91.76	90.20	-1.8	3,140	-0.06%
2024/06/24	0.2	91.10	0	0.00	91.20	0.2	3,028	0.01%
2024/06/21	5	92.40	1	92.00	92.20	4	3,092	0.13%
2024/06/20	0	0.00	1	91.30	91.40	-1	3,068	-0.03%
2024/06/19	1	86.30	0	0.00	86.20	1	3,039	0.03%
2024/06/14	0	0.00	1	88.00	86.60	-1	3,228	-0.03%
2024/06/06	1	85.00	0	0.00	84.10	1	3,433	0.03%
2024/06/05	1	85.00	10.3	84.83	84.70	-9.3	3,540	-0.26%
2024/06/04	2	85.55	0	0.00	85.20	2	3,664	0.05%
2024/05/30	1	87.00	1	88.20	87.00	0	4,109	0.00%
2024/05/24	2.2	91.28	4.1	90.84	91.30	-2	4,227	-0.05%
2024/05/23	2	84.75	0	0.00	84.10	2	4,138	0.05%
2024/05/22	13	86.64	3	86.40	86.10	10	4,147	0.24%
2024/05/20	0	84.40	0	0.00	84.10	0	4,176	0.00%
2024/05/15	1	88.10	3	87.33	87.10	-2	4,333	-0.05%
2024/05/13	11	88.58	8	85.45	89.10	3	4,367	0.07%
2024/05/10	2	84.55	0	0.00	85.00	2	4,296	0.05%
2024/05/09	1	93.20	6	92.10	91.80	-5	4,187	-0.12%
2024/05/07	5	92.50	5	92.90	92.30	0	4,216	0.00%
2024/05/06	3	93.40	3	94.37	92.80	0	4,296	0.00%
2024/05/03	2.1	96.86	1.1	97.03	93.30	1.1	4,407	0.02%
2024/05/02	1	92.00	0	92.10	92.30	1	4,312	0.02%
2024/04/30	12	94.72	7.1	93.68	95.00	4.9	4,264	0.11%
2024/04/26	1	85.10	0	0.00	84.80	1	4,039	0.03%
2024/04/25	0	87.00	0	0.00	85.30	0	4,035	0.00%
2024/04/24	8	87.34	7	87.23	87.50	1	4,049	0.02%
2024/04/23	7	84.00	7	85.16	83.90	0	4,008	0.00%
2024/04/22	0	83.70	0	0.00	81.70	0	3,982	0.00%
2024/04/19	5.1	86.67	5	88.19	85.50	0	3,963	0.00%
2024/04/18	22	88.50	7	89.17	90.50	15	3,912	0.38%
2024/04/17	11	88.50	11	88.88	88.70	0	3,914	0.00%
2024/04/16	5.1	86.80	4	88.73	87.40	1.1	3,914	0.03%
2024/04/15	0.1	96.90	4.5	97.02	95.00	-4.5	3,861	-0.12%
2024/04/12	3	99.43	1	99.30	99.10	2	3,818	0.05%
2024/04/11	0	100.00	2	100.00	100.00	-2	3,827	-0.05%
2024/04/10	2.1	102.07	0	0.00	102.00	2.1	3,874	0.05%
2024/04/09	4	102.13	0	0.00	102.00	4	4,022	0.10%
2024/04/08	2.1	104.27	0	0.00	104.00	2.1	4,015	0.05%
2024/04/03	4.1	106.87	3	106.67	106.00	1.1	4,101	0.03%
2024/04/02	0	104.13	0	0.00	104.00	0	4,069	0.00%
2024/04/01	1	104.50	1	103.50	105.00	0	4,075	0.00%
2024/03/29	0	103.00	3	103.00	102.50	-3	4,083	-0.07%
2024/03/28	0	103.50	0	0.00	103.00	0	4,100	0.00%
2024/03/27	2	103.51	1	104.00	103.50	1	4,113	0.02%
2024/03/26	5.1	104.31	40	103.00	102.50	-34.9	4,130	-0.84%
2024/03/25	3	109.33	0	0.00	108.50	3	4,098	0.07%
2024/03/22	2	111.00	2	111.00	110.50	0	4,208	0.00%
2024/03/21	46.2	116.09	4	115.13	114.00	42.2	4,218	1.00%
2024/03/20	0	0.00	2	114.50	115.00	-2	4,208	-0.05%
2024/03/19	13	113.65	0	114.50	113.50	13	4,289	0.30%
2024/03/18	0	0.00	1	113.50	115.00	-1	4,285	-0.02%
2024/03/14	0	111.00	1	111.50	111.00	-1	4,253	-0.02%
2024/03/13	12	110.92	1.2	111.58	110.00	10.8	4,260	0.25%
2024/03/12	0	0.00	2	115.50	112.50	-2	4,250	-0.05%
2024/03/11	0	0.00	8	114.00	114.00	-8	4,239	-0.19%
2024/03/08	1	110.00	4	112.63	110.00	-3	4,216	-0.07%
2024/03/07	12	111.79	9	111.06	112.00	3	4,263	0.07%
2024/03/06	7	113.43	9.1	113.28	112.50	-2.1	4,229	-0.05%
2024/03/05	1	110.00	2	108.75	111.00	-1	4,041	-0.02%
2024/03/04	0	0.00	0.1	105.50	104.50	-0.1	4,036	0.00%
2024/03/01	3	107.33	2.1	106.30	105.00	0.9	4,170	0.02%
2024/02/29	0.1	102.75	0	0.00	103.00	0.1	4,361	0.00%
2024/02/27	0	0.00	1	105.00	103.50	-1	4,753	-0.02%
2024/02/26	5	105.50	0	0.00	105.50	5	4,831	0.10%
2024/02/23	1	107.50	9	106.72	105.00	-8	4,995	-0.16%
2024/02/22	1	108.00	0	0.00	107.50	1	5,093	0.02%
2024/02/21	5	108.50	0	0.00	107.50	5	5,200	0.10%
2024/02/20	2	110.00	3	110.00	107.00	-1	5,357	-0.02%
2024/02/19	0	107.00	0.1	107.50	107.50	-0.1	5,513	0.00%
2024/02/16	8	107.56	9	108.11	108.00	-1	5,842	-0.02%
2024/02/15	1	104.50	1	105.50	105.00	0	5,929	0.00%
2024/02/05	18	103.50	9	103.61	103.00	9	5,987	0.15%
2024/02/02	1	103.00	9	102.50	102.00	-8	6,063	-0.13%
2024/02/01	11	101.09	1	101.00	102.00	10	6,118	0.16%
2024/01/31	0	102.00	0	0.00	101.50	0	6,159	0.00%
2024/01/30	0	103.00	9	104.00	102.50	-9	6,239	-0.14%
2024/01/29	11	102.36	2.1	104.99	105.00	8.9	6,389	0.14%
2024/01/26	3.1	100.90	19	97.22	100.00	-15.9	6,562	-0.24%
2024/01/24	0	0.00	2	108.25	108.00	-2	6,903	-0.03%
2024/01/23	1	108.50	1	107.00	108.50	0	7,174	0.00%
2024/01/22	1	107.50	2	107.00	107.50	-1	7,243	-0.01%
2024/01/17	1	106.50	0	0.00	106.00	1	7,442	0.01%
2024/01/15	0	0.00	2	110.50	110.50	-2	7,850	-0.03%
2024/01/11	0	0.00	4.1	109.27	110.50	-4.1	8,209	-0.05%
2024/01/10	4	107.25	2	107.50	107.00	2	8,306	0.02%
2024/01/09	4	109.75	0	0.00	109.50	4	8,314	0.05%
2024/01/08	0.1	113.50	0	0.00	112.50	0.1	8,354	0.00%
2024/01/04	0	0.00	3.3	117.05	115.50	-3.3	8,461	-0.04%
2024/01/03	1	117.50	13	117.04	116.50	-12	8,482	-0.14%
2023/12/29	7	115.36	8	116.56	114.50	-1	8,691	-0.01%
2023/12/28	0	0.00	2	113.75	113.50	-2	8,702	-0.02%
2023/12/27	2	112.75	2	112.50	113.00	0	9,016	0.00%
2023/12/26	1	110.56	3	111.50	113.00	-2	9,247	-0.02%
2023/12/25	2	110.50	0	0.00	110.50	2	9,439	0.02%
2023/12/22	4	111.75	0	0.00	111.00	4	9,594	0.04%
2023/12/21	7	111.50	8	110.69	112.50	-1	9,660	-0.01%
2023/12/20	7	113.21	5	113.50	112.50	2	9,758	0.02%
2023/12/19	22	116.32	11	114.45	113.00	11	9,806	0.11%
2023/12/18	11	114.68	13	114.00	115.00	-2	9,780	-0.02%
2023/12/15	15.1	114.41	5.2	113.98	112.50	9.9	9,822	0.10%
2023/12/14	10	115.70	9.1	113.07	116.00	1	9,811	0.01%
2023/12/13	2	111.75	1	111.00	110.50	1	9,761	0.01%
2023/12/12	0	111.00	1	111.00	110.50	-1	9,916	-0.01%
2023/12/11	1.1	112.59	0.1	113.00	112.00	1.1	10,096	0.01%
2023/12/08	5.1	114.22	4.1	115.70	113.50	1	10,142	0.01%
2023/12/07	6	114.00	6	115.00	113.50	0	10,340	0.00%
2023/12/06	6	115.17	5	116.30	114.00	1	10,430	0.01%
2023/12/05	7	114.86	6	114.42	115.50	1	10,436	0.01%
2023/12/04	5	114.91	0	0.00	114.50	5	10,483	0.05%
2023/12/01	1	119.50	2	118.00	118.50	-1	10,443	-0.01%
2023/11/30	9	120.50	5	121.00	120.00	4	10,779	0.04%
2023/11/29	10	121.35	6	123.75	120.50	4	10,900	0.04%
2023/11/28	7	121.43	11	120.32	121.50	-4	11,103	-0.04%
2023/11/27	18.2	121.64	20	120.68	117.00	-1.8	11,199	-0.02%
2023/11/24	21	116.08	15	116.77	117.00	6	11,201	0.05%
2023/11/22	4	124.75	2	125.00	127.00	2	11,826	0.02%
2023/11/21	4	130.00	3	129.67	128.00	1	11,964	0.01%
2023/11/20	10	132.80	4	129.75	128.50	6	12,189	0.05%
2023/11/17	1	128.50	12	130.08	131.00	-11	12,287	-0.09%
2023/11/16	7	126.57	10	127.95	130.00	-3	12,498	-0.02%
2023/11/15	23	127.85	18	124.39	125.00	5	12,845	0.04%
2023/11/14	8	117.19	8	118.44	119.00	0	13,125	0.00%
2023/11/13	13	117.38	16	115.94	118.00	-3	13,197	-0.02%
2023/11/10	7	114.57	5	111.40	114.50	2	13,301	0.02%
2023/11/09	13	116.04	12	116.71	115.00	1	13,438	0.01%
2023/11/08	5	119.10	3	120.33	118.00	2	13,486	0.01%
2023/11/07	4	121.50	3	120.83	119.00	1	13,713	0.01%
2023/11/06	4	122.00	3	123.17	122.00	1	13,793	0.01%
2023/11/03	4	119.75	6	119.50	118.50	-2	13,704	-0.01%
2023/11/02	9	113.44	21	115.10	115.50	-12	13,519	-0.09%
2023/11/01	10	109.00	10	107.00	112.00	0	13,542	0.00%
2023/10/31	26.1	113.57	13	116.38	108.00	13.1	13,477	0.10%
2023/10/30	5	120.00	5	121.90	120.00	0	13,351	0.00%
2023/10/27	7.5	118.03	7	118.71	118.00	0.5	13,380	0.00%
2023/10/26	5	120.00	5	120.50	119.00	0	13,582	0.00%
2023/10/25	1	123.50	7	123.50	122.50	-6	13,621	-0.04%
2023/10/24	7	122.00	6	124.42	125.50	1	13,821	0.01%
2023/10/23	19	121.11	17	117.53	121.50	2	14,288	0.01%
2023/10/20	10	116.95	8	117.63	115.50	2	14,713	0.01%
2023/10/19	11.1	128.05	10	129.20	128.00	1.1	14,591	0.01%
2023/10/18	11	131.14	9	134.50	129.00	2	14,881	0.01%
2023/10/17	5.1	135.52	5	138.00	134.50	0.1	15,160	0.00%
2023/10/16	9	137.06	9	138.44	136.50	0	15,911	0.00%
2023/10/13	6	142.33	6	142.92	143.00	0	15,867	0.00%
2023/10/12	5	142.00	9	142.39	141.50	-4	16,101	-0.02%
2023/10/11	6	141.67	11	140.77	139.00	-5	16,653	-0.03%
2023/10/06	5	147.60	5	146.40	144.50	0	16,853	0.00%
2023/10/05	10	149.45	6	147.42	145.50	4	16,876	0.02%
2023/10/04	5	144.80	6	145.33	146.00	-1	16,959	-0.01%
2023/10/03	11	147.68	7	146.57	145.00	4	17,004	0.02%
2023/10/02	3	151.52	7	152.07	153.00	-4	16,679	-0.02%
2023/09/28	2	147.50	6	147.42	147.00	-4	16,449	-0.02%
2023/09/27	4	142.00	36.3	143.75	144.00	-32.3	16,253	-0.20%
2023/09/26	2	139.00	4	138.13	139.00	-2	16,118	-0.01%
2023/09/25	15	133.30	5	136.60	136.50	10	16,088	0.06%
2023/09/22	5	130.60	5	129.70	131.00	0	15,978	0.00%
2023/09/21	2.3	127.96	3	128.50	128.50	-0.7	15,896	0.00%
2023/09/20	3	130.83	3	131.33	129.00	0	15,807	0.00%
2023/09/19	14	140.11	7.3	137.06	133.00	6.7	15,739	0.04%
2023/09/18	5.1	141.22	4	139.00	139.00	1.1	15,633	0.01%
2023/09/15	3.1	145.16	3	144.83	145.50	0.1	15,611	0.00%
2023/09/14	2	141.50	9	141.44	145.00	-7	15,481	-0.05%
2023/09/13	2	133.50	2	135.25	134.00	0	15,528	0.00%
2023/09/12	7.2	138.70	4	137.88	135.00	3.2	15,863	0.02%
2023/09/11	1	141.00	1	142.45	136.50	0	15,942	0.00%
2023/09/08	8	144.63	4	145.25	144.00	4	16,437	0.02%
2023/09/07	6	145.33	5	145.20	147.00	1	16,948	0.01%
2023/09/06	9.1	148.21	1	149.96	146.00	8.1	17,258	0.05%
2023/09/05	28	151.64	14.1	151.43	150.00	13.9	17,566	0.08%
2023/09/04	10	147.40	12	149.29	151.00	-2	17,312	-0.01%
2023/09/01	10	152.95	7	151.21	147.50	3	17,363	0.02%
2023/08/31	9.1	154.27	14	154.68	154.00	-4.9	17,357	-0.03%
2023/08/30	20	153.68	13.1	153.27	150.00	6.9	17,869	0.04%
2023/08/29	7	152.43	11	150.64	149.50	-4	17,783	-0.02%
2023/08/28	18.3	150.06	21.3	150.45	150.50	-3.1	17,803	-0.02%
2023/08/25	13	144.38	12	145.50	144.00	1	17,481	0.01%
2023/08/24	6	142.17	9	142.78	144.50	-3	17,672	-0.02%
2023/08/23	2	141.75	2	140.25	140.00	0	17,865	0.00%
2023/08/22	6	140.67	5	140.20	141.00	1	17,898	0.01%
2023/08/21	20	137.70	32.7	139.35	140.50	-12.7	17,845	-0.07%
2023/08/18	19	130.24	24.1	131.77	130.50	-5.1	17,534	-0.03%
2023/08/17	7.2	128.11	5	129.70	127.50	2.2	17,196	0.01%
2023/08/16	9.1	124.20	9	125.78	128.00	0.1	17,392	0.00%
2023/08/15	6	124.33	9.1	123.10	125.00	-3.1	18,138	-0.02%
2023/08/14	3	117.33	3	117.33	116.00	0	18,857	0.00%
2023/08/11	13.1	121.76	10	121.70	119.50	3.1	19,028	0.02%
2023/08/10	10	116.45	9	116.50	117.00	1	19,175	0.01%
2023/08/09	1	123.50	2	121.00	122.00	-1	19,556	-0.01%
2023/08/08	1	120.50	1	122.00	121.50	0	20,127	0.00%
2023/08/07	4	121.88	7	122.07	122.50	-3	20,435	-0.01%
2023/08/04	3	115.83	6	118.83	120.50	-3	20,584	-0.01%
2023/08/02	1.1	113.05	1	114.00	113.00	0.1	20,353	0.00%
2023/08/01	1	118.50	1	119.50	117.50	0	20,262	0.00%
2023/07/31	13	121.46	17	120.79	116.00	-4	20,175	-0.02%
2023/07/28	5	118.50	6	117.67	119.50	-1	19,924	-0.01%
2023/07/27	13	119.77	12	119.67	116.50	1	19,829	0.01%
2023/07/26	22.1	122.23	15	122.17	117.50	7.1	19,576	0.04%
2023/07/25	13.3	115.25	17	118.24	122.50	-3.8	19,010	-0.02%
2023/07/24	4.1	114.67	3	113.50	111.50	1.1	18,328	0.01%
2023/07/21	21.2	129.66	17	129.38	123.50	4.2	18,214	0.02%
2023/07/20	24	134.85	27	133.94	137.00	-3	17,954	-0.02%
2023/07/19	23.6	129.51	36.3	127.85	128.50	-12.7	17,905	-0.07%
2023/07/18	5.1	134.00	0.2	134.00	134.00	5	17,706	0.03%
2023/07/17	23.9	154.51	11	158.09	148.50	12.9	18,223	0.07%
2023/07/14	25.7	174.69	20	167.38	165.00	5.7	18,544	0.03%
2023/07/13	10	165.85	20	168.90	172.00	-10	18,590	-0.05%
2023/07/12	9.1	160.92	2	158.75	156.50	7.1	19,398	0.04%
2023/07/11	10.4	167.76	9	165.83	161.00	1.4	20,339	0.01%
2023/07/10	4.2	156.68	1	158.00	158.00	3.2	21,096	0.02%
2023/07/07	1.7	159.20	13	159.77	160.50	-11.3	21,412	-0.05%
2023/07/06	1.3	159.61	2	159.00	160.50	-0.7	22,054	0.00%
2023/07/05	2	163.50	2	163.00	162.50	0	22,476	0.00%
2023/07/04	2.2	162.41	0.2	163.50	161.50	2	23,288	0.01%
2023/07/03	5.4	162.59	0	0.00	166.00	5.4	24,600	0.02%
2023/06/30	1.2	151.62	3	151.51	155.00	-1.8	25,522	-0.01%
2023/06/28	1	149.00	0	0.00	147.00	1	26,315	0.00%
2023/06/27	5	152.60	6	148.00	148.00	-1	26,726	0.00%
2023/06/26	0.1	152.50	0	0.00	154.50	0.1	27,113	0.00%
2023/06/21	2.5	151.78	0.2	154.75	155.50	2.3	27,303	0.01%
2023/06/20	2.1	158.31	12	155.83	153.00	-9.9	27,436	-0.04%
2023/06/19	12.3	164.57	9	165.22	164.00	3.3	27,754	0.01%
2023/06/16	13.2	165.05	13	165.89	167.50	0.2	28,057	0.00%
2023/06/15	20	157.70	20	159.50	159.50	0	28,047	0.00%
2023/06/14	25	152.90	21	154.38	157.50	4	28,312	0.01%
2023/06/13	27.1	142.18	35	145.97	150.50	-8	28,272	-0.03%
2023/06/12	27	134.93	28	135.89	137.00	-1	28,203	0.00%
2023/06/09	19.4	133.48	19	133.76	131.50	0.4	28,608	0.00%
2023/06/08	7	129.72	3.3	129.98	129.00	3.7	29,018	0.01%
2023/06/07	7.3	131.04	8.5	130.76	129.00	-1.2	29,177	0.00%
2023/06/06	75	132.46	74	132.96	129.00	1	29,364	0.00%
2023/06/05	11.2	130.92	10	132.50	131.00	1.2	29,942	0.00%
2023/06/02	12	125.21	29	125.21	124.50	-17	30,223	-0.06%
2023/06/01	15.2	126.45	13.1	126.47	124.50	2.1	30,302	0.01%
2023/05/31	33.1	123.07	16.2	122.44	124.50	16.9	30,885	0.05%
2023/05/30	11.1	120.23	19.4	121.02	119.50	-8.3	31,093	-0.03%
2023/05/29	15	119.83	16.1	120.40	123.50	-1.1	30,789	0.00%
2023/05/26	16	115.46	15	116.80	112.50	1	30,672	0.00%
2023/05/25	9.1	115.55	10	115.45	117.00	-0.9	31,086	0.00%
2023/05/24	4	114.36	3	114.34	114.00	1	31,709	0.00%
2023/05/23	7	115.35	1	115.00	113.00	6	32,027	0.02%
2023/05/22	12.2	114.01	8	113.44	113.00	4.2	32,176	0.01%
2023/05/19	20.3	115.95	16	113.41	113.00	4.3	32,220	0.01%
2023/05/18	18.7	110.76	18.1	112.43	116.00	0.6	31,611	0.00%
2023/05/17	0	0.00	11	102.50	105.50	-11	31,412	-0.04%
2023/05/16	4.2	98.30	0	0.00	96.00	4.2	31,474	0.01%
2023/05/15	20.2	98.57	8	97.78	96.80	12.2	31,548	0.04%
2023/05/12	5	94.28	8	94.98	97.30	-3	31,695	-0.01%
2023/05/11	7	93.83	12.3	93.11	91.80	-5.3	32,770	-0.02%
2023/05/10	7.1	93.07	8	92.64	91.10	-0.9	33,421	0.00%
2023/05/09	1.3	95.86	2	96.95	97.50	-0.7	33,907	0.00%
2023/05/08	5.3	98.00	10	97.27	98.30	-4.7	34,583	-0.01%
2023/05/05	4	95.13	1	95.50	95.50	3	34,686	0.01%
2023/05/04	2.1	94.38	0	0.00	95.90	2.1	34,769	0.01%
2023/05/03	3.2	95.77	0	0.00	94.40	3.2	34,792	0.01%
2023/05/02	1.1	95.04	0	0.00	96.20	1.1	34,885	0.00%
2023/04/28	1.1	95.77	2	94.15	95.70	-0.9	34,990	0.00%
2023/04/27	7	91.07	2	89.60	91.20	5	34,933	0.01%
2023/04/26	2	89.81	0	0.00	90.50	2	34,908	0.01%
2023/04/25	1.1	86.54	11	86.10	86.60	-9.9	34,845	-0.03%
2023/04/24	23	94.62	10	94.07	93.60	13	34,750	0.04%
2023/04/21	11.1	94.04	15.5	93.96	93.20	-4.4	34,433	-0.01%
2023/04/20	9.4	97.23	8	96.84	95.40	1.4	33,881	0.00%
2023/04/19	13.4	99.95	16.1	100.04	99.60	-2.7	33,317	-0.01%
2023/04/18	15.5	98.05	14	96.06	96.50	1.5	32,710	0.00%
2023/04/17	29.2	98.38	21.1	97.62	97.80	8	32,085	0.03%
2023/04/14	59.2	90.62	66	91.56	94.90	-6.8	31,310	-0.02%
2023/04/13	24	87.67	15	87.25	86.30	9	30,277	0.03%
2023/04/12	18.2	84.07	16	84.05	83.10	2.2	29,217	0.01%
2023/04/11	12.2	82.88	16	82.09	83.80	-3.8	28,757	-0.01%
2023/04/10	26.2	81.36	28	80.61	79.80	-1.8	28,135	-0.01%
2023/04/07	103.4	81.28	102	81.20	80.40	1.4	27,705	0.00%	大買/大賣/
2023/04/06	101.8	79.70	103	79.77	82.10	-1.2	26,882	0.00%	大買/大賣/
2023/03/31	24.6	74.24	43	74.24	77.30	-18.5	25,542	-0.07%
2023/03/30	32	69.96	29	69.73	70.30	3	24,592	0.01%
2023/03/29	33.2	71.74	31	71.65	69.50	2.2	24,426	0.01%
2023/03/28	7.2	71.04	6	71.30	71.90	1.2	23,941	0.01%
2023/03/27	26.1	71.20	11.3	71.01	70.50	14.8	23,535	0.06%
2023/03/24	3	67.41	0	67.90	67.40	3	23,182	0.01%
2023/03/23	2.2	68.73	0	0.00	68.70	2.2	23,042	0.01%
2023/03/22	35.4	73.07	21	72.00	69.50	14.4	22,886	0.06%
2023/03/21	10.1	74.17	2	73.40	71.90	8.1	22,562	0.04%
2023/03/20	11.8	70.11	15	69.59	70.80	-3.2	22,025	-0.01%
2023/03/17	19.4	69.62	19	69.16	68.40	0.4	21,673	0.00%
2023/03/16	45.2	67.91	47	68.34	69.20	-1.8	21,158	-0.01%
2023/03/15	32.3	68.95	28	68.33	67.70	4.3	20,689	0.02%
2023/03/14	16.3	68.20	19	67.92	67.70	-2.8	20,344	-0.01%
2023/03/13	30.1	66.80	31.2	67.12	66.10	-1.1	19,734	-0.01%
2023/03/10	5.2	66.03	5	66.06	65.90	0.2	19,220	0.00%
2023/03/09	8.7	67.76	8	68.28	67.70	0.7	19,216	0.00%
2023/03/08	30.4	68.39	24	68.93	68.90	6.3	18,865	0.03%
2023/03/07	45.5	65.04	41	64.97	65.50	4.5	18,053	0.03%
2023/03/06	11	61.07	19	63.37	64.10	-8	17,102	-0.05%
2023/03/03	129.1	60.26	124	59.15	58.30	5.1	16,899	0.03%	大買/大賣/
2023/03/02	37	54.96	48	56.52	58.40	-11	15,970	-0.07%
2023/03/01	13	53.69	7	53.86	53.10	6	15,417	0.04%
2023/02/24	17.1	54.78	19	55.00	54.00	-1.9	15,359	-0.01%
2023/02/23	41.3	54.45	32	54.50	54.80	9.3	15,036	0.06%
2023/02/22	15.6	51.36	36	52.67	54.00	-20.4	14,483	-0.14%
2023/02/21	25.2	51.38	13	50.51	51.00	12.2	13,741	0.09%
2023/02/20	11	49.73	60	49.66	49.30	-49	13,259	-0.37%
2023/02/17	14	49.06	8	48.74	50.10	6	12,888	0.05%
2023/02/16	10	47.84	3	48.07	48.15	7	12,512	0.06%
2023/02/15	21	48.87	15	48.57	47.75	6	12,293	0.05%
2023/02/14	8	48.03	9	48.28	47.30	-1	11,582	-0.01%
2023/02/13	12	48.50	9	47.82	48.40	3	11,330	0.03%
2023/02/10	13	48.88	9	48.48	48.40	4	11,009	0.04%
2023/02/09	93	49.24	90	48.11	49.75	3	10,439	0.03%
2023/02/08	8	45.78	21.1	46.41	46.90	-13.1	8,819	-0.15%
2023/02/07	10	42.03	16	42.26	42.65	-6	7,804	-0.08%
2023/02/06	13	40.38	20	40.32	40.80	-7	7,095	-0.10%
2023/02/03	10	38.53	7	38.76	38.30	3	6,418	0.05%
2023/02/02	3	38.47	5.5	38.70	38.90	-2.5	6,328	-0.04%
2023/02/01	1	38.20	3	38.42	38.30	-2	6,248	-0.03%
2023/01/31	6	38.43	3	38.65	38.20	3	6,247	0.05%
2023/01/30	0	0.00	2	37.83	38.40	-2	6,184	-0.03%
2023/01/13	3	36.43	2	36.25	35.65	1	6,223	0.02%
2023/01/11	2	37.60	5	37.50	37.00	-3	6,298	-0.05%
2023/01/10	3	37.33	2	37.25	37.00	1	6,316	0.02%
2023/01/06	2	36.78	1	36.85	36.50	1	6,346	0.02%
2023/01/04	14	37.67	13	37.78	37.20	1	6,404	0.02%
2023/01/03	0	0.00	2	36.55	36.65	-2	6,100	-0.03%
2022/12/30	1	35.00	1	35.20	34.90	0	6,067	0.00%
2022/12/28	0	0.00	3	34.93	34.85	-3	6,388	-0.05%
2022/12/26	0	0.00	4	36.08	36.05	-4	6,619	-0.06%
2022/12/23	1	35.90	1	36.20	36.05	0	6,676	0.00%
2022/12/22	3	36.18	2	36.38	35.90	1	6,758	0.01%
2022/12/21	2	36.00	2	36.38	35.80	0	6,993	0.00%
2022/12/20	3	37.02	3	36.17	35.95	0	7,258	0.00%
2022/12/16	1	38.05	0	0.00	37.70	1	7,299	0.01%
2022/12/15	0	0.00	2	38.68	39.05	-2	7,307	-0.03%
2022/12/14	0	0.00	3	38.00	38.00	-3	7,283	-0.04%
2022/12/13	2	37.98	2	38.20	37.35	0	7,287	0.00%
2022/12/12	0	0.00	1	37.95	37.85	-1	7,339	-0.01%
2022/12/09	6	37.79	3	37.93	37.50	3	7,353	0.04%
2022/12/08	3	38.27	3	38.28	38.15	0	7,377	0.00%
2022/12/07	9	38.23	3	38.23	37.55	6	7,407	0.08%
2022/12/06	4	38.95	0	0.00	38.65	4	7,375	0.05%
2022/12/05	7	40.39	4	40.37	40.20	3	7,342	0.04%
2022/12/02	7	40.54	9	40.54	40.95	-2	7,591	-0.03%
2022/12/01	10	39.64	11	39.48	39.50	-1	7,563	-0.01%
2022/11/30	1	37.25	0	0.00	36.85	1	7,380	0.01%
2022/11/29	1	36.80	3	36.73	36.60	-2	7,451	-0.03%
2022/11/28	1	35.95	1	36.50	36.60	0	7,637	0.00%
2022/11/25	0	0.00	1	35.75	35.70	-1	7,629	-0.01%
2022/11/24	2	35.73	2	35.55	35.65	0	7,779	0.00%
2022/11/23	3	35.20	1	35.10	34.90	2	7,759	0.03%
2022/11/21	0	0.00	2	34.83	34.85	-2	7,717	-0.03%
2022/11/18	3	34.43	25	34.48	34.15	-22	7,641	-0.29%
2022/11/17	1	36.30	1	36.00	35.35	0	7,543	0.00%
2022/11/16	1	34.15	2	34.48	34.80	-1	7,365	-0.01%
2022/11/15	4	34.30	4	34.38	34.15	0	7,253	0.00%
2022/11/14	1	34.40	1	34.80	34.35	0	7,253	0.00%
2022/11/11	2	34.08	1	35.20	33.55	1	7,266	0.01%
2022/11/10	0	0.00	0	33.95	33.95	0	7,239	0.00%
2022/11/09	26.5	34.56	2	34.38	34.10	24.5	7,268	0.34%
2022/11/08	7	34.67	6	33.93	33.65	1	7,260	0.01%
2022/11/07	4	33.79	4	33.73	33.60	0	7,317	0.00%
2022/11/04	0	0.00	3	33.27	33.30	-3	7,292	-0.04%
2022/11/02	2.1	32.95	4	32.36	32.75	-1.9	7,384	-0.03%
2022/10/31	5	31.45	4	31.15	31.00	1	7,544	0.01%
2022/10/28	0	0.00	1	30.65	30.20	-1	7,563	-0.01%
2022/10/27	2	31.10	1	31.10	31.10	1	7,635	0.01%
2022/10/26	3	29.77	3	29.95	29.70	0	7,717	0.00%
2022/10/25	1	29.71	0	0.00	30.05	1	7,777	0.01%
2022/10/21	0	0.00	2	29.70	29.70	-2	7,971	-0.03%
2022/10/20	2	31.00	2	30.53	30.90	0	8,008	0.00%
2022/10/19	0	0.00	2	32.40	31.85	-2	8,166	-0.02%
2022/10/18	1	31.60	0	0.00	31.60	1	8,300	0.01%
2022/10/17	1	31.35	0	0.00	31.60	1	8,864	0.01%
2022/10/14	1	31.95	0	0.00	32.00	1	8,924	0.01%
2022/10/12	1	33.15	1	33.25	33.20	0	9,011	0.00%
2022/10/11	0	0.00	5	33.29	33.05	-5	9,227	-0.05%
2022/10/07	1	34.80	0	0.00	34.50	1	9,578	0.01%
2022/10/06	4	35.24	1	35.20	35.15	3	9,750	0.03%
2022/10/05	8	35.99	3	35.43	35.35	5	9,887	0.05%
2022/10/04	3	34.42	9	34.13	35.05	-6	9,856	-0.06%
2022/10/03	1	31.90	1	32.10	31.90	0	9,803	0.00%
2022/09/30	2	31.80	0	0.00	32.20	2	10,021	0.02%
2022/09/29	1	31.60	0	0.00	31.75	1	10,302	0.01%
2022/09/28	5	33.11	3	31.67	31.05	2	10,718	0.02%
2022/09/27	7	33.13	2.4	33.06	32.95	4.6	10,654	0.04%
2022/09/26	1	38.00	2	36.60	36.15	-1	10,540	-0.01%
2022/09/23	2	38.70	0	38.60	38.40	2	10,992	0.02%
2022/09/22	3	38.90	2	39.10	39.45	1	11,358	0.01%
2022/09/20	0	0.00	4	38.69	38.35	-4	12,925	-0.03%
2022/09/19	5	38.32	0	0.00	38.20	5	14,001	0.04%
2022/09/16	3	40.00	0	0.00	40.00	3	14,207	0.02%
2022/09/15	4	41.08	0	0.00	40.85	4	14,811	0.03%
2022/09/14	5.4	40.34	3	41.40	41.50	2.4	15,635	0.02%
2022/09/13	2	41.03	2	41.08	40.95	0	16,354	0.00%
2022/09/12	3	41.82	4	41.79	41.70	-1	16,692	-0.01%
2022/09/08	24	42.41	17	41.86	40.90	7	17,089	0.04%
2022/09/07	1	42.35	5	41.40	41.85	-4	18,150	-0.02%
2022/09/06	5	39.80	5	40.10	39.45	0	18,739	0.00%
2022/09/05	4	39.79	0	0.00	39.55	4	18,994	0.02%
2022/09/02	9	40.92	32	40.80	40.85	-23	19,085	-0.12%
2022/09/01	2	39.50	0	0.00	39.30	2	19,358	0.01%
2022/08/31	1	40.15	4	40.26	40.15	-3	19,392	-0.02%
2022/08/30	1	38.70	4	38.59	38.75	-3	19,310	-0.02%
2022/08/29	2	37.20	0	0.00	37.45	2	19,434	0.01%
2022/08/26	2	38.70	6	38.95	38.45	-4	19,825	-0.02%
2022/08/25	0	0.00	0	38.20	38.10	0	20,203	0.00%
2022/08/22	1	38.27	0	0.00	38.00	1	24,041	0.00%
2022/08/19	1	38.90	4	39.08	38.50	-3	24,824	-0.01%
2022/08/18	3	38.33	2	38.65	38.90	1	25,135	0.00%
2022/08/17	4	37.61	3	37.80	37.80	1	25,181	0.00%
2022/08/16	3	38.80	0	0.00	38.15	3	25,172	0.01%
2022/08/12	11	38.69	4.3	38.58	38.55	6.8	25,469	0.03%
2022/08/11	5	40.85	2	41.18	40.70	3	25,508	0.01%
2022/08/10	3	40.90	5	41.28	40.80	-2	25,922	-0.01%
2022/08/09	0	0.00	2	40.73	40.60	-2	26,002	-0.01%
2022/08/08	34.3	40.25	34	40.51	40.65	0.3	26,063	0.00%
2022/08/05	4	38.80	4	38.91	39.70	0	26,004	0.00%
2022/08/04	8	37.50	6	37.65	37.65	2	26,130	0.01%
2022/08/03	2	38.10	0	0.00	37.55	2	26,522	0.01%
2022/08/02	7	39.06	0	0.00	38.55	7	26,859	0.03%
2022/08/01	12	40.57	6.5	40.95	40.15	5.5	27,198	0.02%
2022/07/29	3	41.23	5	41.36	41.25	-2	27,731	-0.01%
2022/07/28	6	41.52	4	41.85	40.95	2	28,063	0.01%
2022/07/27	1	41.30	3	41.05	41.75	-2	27,977	-0.01%
2022/07/26	3	41.62	2	41.58	40.90	1	27,955	0.00%
2022/07/25	3	41.48	5	41.56	41.90	-2	27,958	-0.01%
2022/07/22	18.5	41.27	17	41.31	41.40	1.5	27,932	0.01%
2022/07/21	1	39.20	2	39.55	39.45	-1	27,477	0.00%
2022/07/20	3	39.47	1	39.40	39.25	2	27,555	0.01%
2022/07/19	2	39.90	2	39.63	39.25	0	27,686	0.00%
2022/07/18	4	39.99	5	39.90	39.75	-1	27,795	0.00%
2022/07/15	13	39.75	13	39.88	39.65	0	27,873	0.00%
2022/07/14	15	37.29	20	37.87	38.50	-5	27,613	-0.02%
2022/07/13	14	37.58	11	37.33	37.00	3	27,698	0.01%
2022/07/12	3	36.70	8	36.86	35.75	-5	27,713	-0.02%
2022/07/11	4	39.04	4	39.06	38.90	0	28,319	0.00%
2022/07/08	22	38.80	24	39.02	38.25	-2	28,886	-0.01%
2022/07/07	10	38.85	9	38.99	38.45	1	28,772	0.00%
2022/07/06	22	39.74	2	40.68	38.30	20	28,622	0.07%
2022/07/05	2	42.80	2	42.55	42.65	0	28,410	0.00%
2022/07/04	5	42.79	3	42.30	41.55	2	28,630	0.01%
2022/07/01	47	44.87	34	43.94	41.55	13	28,876	0.05%
2022/06/30	23	43.78	11	44.15	44.45	12	28,385	0.04%
2022/06/29	27	44.19	33	44.52	45.15	-6	28,180	-0.02%
2022/06/28	19	44.95	18	45.69	43.80	1	27,813	0.00%
2022/06/27	16	45.38	49	45.40	47.50	-33	27,523	-0.12%
2022/06/24	9	43.03	10	43.02	43.20	-1	27,001	0.00%
2022/06/23	45	42.58	44	42.58	42.50	1	26,927	0.00%
2022/06/22	26	44.00	14	44.45	42.50	12	26,708	0.04%
2022/06/21	0	0.00	1.1	45.47	45.15	-1.1	26,427	0.00%
2022/06/20	7	42.61	6	42.81	41.90	1	26,433	0.00%
2022/06/17	1	41.76	2	41.23	42.75	-1	26,534	0.00%
2022/06/16	80	42.87	104	44.77	41.95	-24	26,242	-0.09%	大賣/
2022/06/15	27	45.59	26	45.81	43.35	1	24,960	0.00%
2022/06/14	6	43.82	2	44.55	44.55	4	24,373	0.02%
2022/06/13	5	43.01	1	43.10	43.80	4	24,070	0.02%
2022/06/10	18	43.76	15	43.88	44.30	3	23,935	0.01%
2022/06/09	1	42.90	1	42.30	42.30	0	23,759	0.00%
2022/06/07	4	42.79	6	42.49	42.25	-2	23,873	-0.01%
2022/06/06	25	42.47	5	42.04	42.00	20	23,704	0.08%
2022/06/02	30	45.45	27	45.08	45.10	3	23,288	0.01%
2022/06/01	38	46.41	46	45.98	45.20	-8	22,856	-0.04%
2022/05/31	79	45.27	168	45.32	45.90	-89	22,073	-0.40%	大賣/
2022/05/30	230	42.27	131.1	42.91	44.65	99	20,252	0.49%	大買/大賣/
2022/05/27	13	40.92	42	41.11	40.60	-29	18,975	-0.15%
2022/05/26	4	38.88	3	38.60	38.10	1	18,231	0.01%
2022/05/25	2	38.68	4	38.26	38.30	-2	17,899	-0.01%
2022/05/24	5	37.68	6	37.66	37.20	-1	17,869	-0.01%
2022/05/20	2	39.05	7	38.83	38.30	-5	17,752	-0.03%
2022/05/19	3	38.92	5	38.90	39.60	-2	17,467	-0.01%
2022/05/18	33	38.42	30	38.36	39.60	3	17,232	0.02%
2022/05/17	8	37.16	6	36.53	37.10	2	16,775	0.01%
2022/05/16	1	35.55	3	35.63	35.80	-2	16,634	-0.01%
2022/05/13	1	34.50	2	34.58	34.50	-1	16,518	-0.01%
2022/05/12	3	34.72	3.1	35.31	34.25	-0.1	16,453	0.00%
2022/05/11	21	36.26	3.1	36.70	35.95	18	16,235	0.11%
2022/05/10	15	39.64	12	37.87	39.90	3	15,837	0.02%
2022/05/09	12	40.95	15	39.77	39.30	-3	15,569	-0.02%
2022/05/06	6	40.06	7	40.12	42.55	-1	15,181	-0.01%
2022/05/05	19.1	40.07	43	40.50	40.95	-23.9	14,577	-0.16%
2022/05/04	2	36.93	1	37.05	37.25	1	14,222	0.01%
2022/05/03	0	37.15	0	0.00	37.15	0	14,229	0.00%
2022/04/29	2	37.75	4	36.69	36.40	-2	14,281	-0.01%
2022/04/28	2	35.60	0	0.00	35.60	2	14,274	0.01%
2022/04/26	2	35.95	0	0.00	35.85	2	14,545	0.01%
2022/04/25	16	38.01	1	37.20	36.80	15	14,769	0.10%
2022/04/22	5	41.41	23	41.94	40.65	-18	14,575	-0.12%
2022/04/21	6	41.73	7	41.83	41.05	-1	14,492	-0.01%
2022/04/20	4	40.96	0	0.00	40.40	4	14,438	0.03%
2022/04/19	9	41.49	14	40.82	40.65	-5	14,389	-0.03%
2022/04/18	3	42.13	4	40.43	39.55	-1	14,253	-0.01%
2022/04/15	46	42.33	13	41.91	41.75	33	14,234	0.23%
2022/04/14	5	40.99	35.2	41.82	42.15	-30.2	13,650	-0.22%
2022/04/13	20	38.50	6	38.50	38.35	14	13,432	0.10%
2022/04/12	6	37.70	6	37.22	38.45	0	13,766	0.00%
2022/04/11	9	38.39	8	37.77	37.90	1	14,511	0.01%
2022/04/08	13	39.58	13	39.57	39.95	0	14,942	0.00%
2022/04/07	21	38.30	13	38.36	36.90	8	15,518	0.05%
2022/04/06	0	0.00	2	38.70	38.55	-2	15,678	-0.01%
2022/04/01	15	38.30	0	0.00	38.25	15	15,851	0.09%
2022/03/31	6	39.15	4	39.60	39.00	2	15,778	0.01%
2022/03/30	11	40.01	14	40.74	39.00	-3	15,747	-0.02%
2022/03/29	9	40.11	6	40.13	39.90	3	15,448	0.02%
2022/03/28	14	39.36	5	39.45	39.60	9	15,071	0.06%
2022/03/25	38	39.16	35	38.71	38.70	3	14,870	0.02%
2022/03/24	12	39.00	43.1	40.12	40.30	-31.1	14,532	-0.21%
2022/03/23	26	37.99	37	38.26	38.80	-11	13,985	-0.08%
2022/03/22	7.1	36.89	10	36.64	37.35	-3	13,265	-0.02%
2022/03/18	4	34.70	5.1	34.89	34.95	-1.1	12,771	-0.01%
2022/03/17	60	33.98	62	33.66	34.00	-2	12,717	-0.02%
2022/03/16	1	32.05	2	31.73	31.55	-1	12,589	-0.01%
2022/03/15	0	0.00	10	31.20	31.20	-10	12,704	-0.08%
2022/03/14	59	32.52	49	31.76	31.70	10	13,172	0.08%
2022/03/11	2	30.30	2	30.50	31.65	0	13,993	0.00%
2022/03/10	16	30.87	22	30.99	31.55	-6	13,943	-0.04%
2022/03/04	2	29.20	0	0.00	29.10	2	15,464	0.01%
2022/03/02	4	29.48	12	29.44	29.70	-8	15,505	-0.05%
2022/03/01	0	0.00	2	29.80	30.15	-2	15,632	-0.01%
2022/02/25	2	29.25	4	29.68	29.35	-2	15,666	-0.01%
2022/02/24	6	29.48	14	28.94	29.20	-8	15,612	-0.05%
2022/02/23	0.1	30.75	11	30.15	30.70	-11	15,499	-0.07%
2022/02/22	6	30.83	3	30.35	30.35	3	15,441	0.02%
2022/02/21	2	31.75	2.1	31.95	31.95	-0.1	15,362	0.00%
2022/02/17	1	32.30	0	0.00	32.25	1	15,310	0.01%
2022/02/16	1	32.05	0	0.00	33.05	1	15,248	0.01%
2022/02/15	2	32.55	0	0.00	31.55	2	15,152	0.01%
2022/02/14	1	32.50	0	0.00	32.20	1	15,094	0.01%
2022/02/11	1	34.35	6	34.40	34.25	-5	15,024	-0.03%
2022/02/10	7	34.53	7	34.75	34.10	0	14,967	0.00%
2022/02/09	11	34.98	16	34.06	34.50	-5	14,877	-0.03%
2022/02/08	4	33.19	0	0.00	32.95	4	14,716	0.03%
2022/02/07	0	0.00	5	32.16	32.60	-5	14,665	-0.03%
2022/01/26	2	31.70	4	31.95	31.20	-2	14,601	-0.01%
2022/01/25	5	32.03	6	31.89	31.50	-1	14,535	-0.01%
2022/01/24	6	31.61	0	0.00	32.60	6	14,428	0.04%
2022/01/21	12	34.33	1	34.05	33.30	11	14,272	0.08%
2022/01/20	3.1	34.74	11.1	34.86	35.25	-8.1	14,083	-0.06%
2022/01/19	41	35.33	38.1	35.52	36.00	3	13,930	0.02%
2022/01/18	15	35.93	29	35.81	35.55	-14	13,612	-0.10%
2022/01/17	1	32.90	2	33.35	33.65	-1	13,392	-0.01%
2022/01/14	5	32.96	5	32.25	32.75	0	13,637	0.00%
2022/01/13	19	34.28	28	34.55	34.05	-9	13,601	-0.07%
2022/01/12	4.1	32.39	1	32.80	32.70	3.1	13,317	0.02%
2022/01/11	2	32.80	0	0.00	32.50	2	13,222	0.02%
2022/01/10	3	33.82	2	33.85	33.50	1	13,053	0.01%
2022/01/07	20	33.69	6	33.00	33.00	14	12,846	0.11%
2022/01/06	36	35.65	22	35.98	35.00	14	12,537	0.11%
2022/01/05	39	35.99	10.1	36.34	35.35	28.9	11,982	0.24%
2022/01/04	37	39.00	38	38.67	37.10	-1	11,500	-0.01%
2022/01/03	48	37.37	21	37.05	36.50	27	10,552	0.26%
2021/12/30	60	37.09	87.1	37.58	38.80	-27.1	9,811	-0.28%
2021/12/29	35	34.35	19.1	34.51	35.30	15.9	8,802	0.18%
2021/12/28	4	33.53	15.3	35.09	35.10	-11.3	8,188	-0.14%
2021/12/27	6	32.58	29	32.11	31.95	-23	7,912	-0.29%
2021/12/24	22.3	33.65	9	32.98	33.00	13.3	7,765	0.17%
2021/12/23	31	35.80	2	36.90	34.50	29	7,472	0.39%
2021/12/22	4	36.28	25.3	36.30	36.10	-21.3	7,053	-0.30%
2021/12/21	2	33.13	3	33.00	33.05	-1	6,820	-0.01%
2021/12/20	0	0.00	2	32.95	33.25	-2	6,751	-0.03%
2021/12/17	3	32.00	1	31.45	31.45	2	6,639	0.03%
2021/12/16	0.5	31.95	0	0.00	32.30	0.5	6,551	0.01%
2021/12/15	5	31.40	1	31.05	31.35	4	6,432	0.06%
2021/12/14	8	31.31	1	31.05	31.05	7	6,298	0.11%
2021/12/13	5.3	33.25	0	34.30	34.45	5.3	6,118	0.09%
2021/12/10	0	0.00	120.4	31.44	32.45	-120.4	5,893	-2.04%	大賣/鉅額交易
2021/12/09	1	29.45	0	0.00	29.50	1	5,702	0.02%
2021/12/08	83	29.47	52	29.24	29.70	31	5,502	0.56%
2021/12/07	79	29.74	11	29.78	29.40	68	4,931	1.38%
2021/12/06	12	27.00	2.5	27.47	28.05	9.5	3,739	0.25%
2021/12/03	47	25.10	61	25.83	25.50	-14	3,550	-0.39%
2021/12/02	159.4	24.83	124.5	25.24	25.15	34.9	3,060	1.14%	大買/大賣/
2021/12/01	0	0.00	2.2	23.88	23.90	-2.2	1,989	-0.11%
2021/11/30	0	0.00	1	21.75	21.75	-1	1,796	-0.06%
2021/11/25	6	21.06	6	20.37	20.85	0	1,596	0.00%
2021/11/22	0	0.00	1	19.10	19.10	-1	1,313	-0.08%
2021/11/01	0	0.00	4	19.60	19.15	-4	1,251	-0.32%
2021/10/29	0	0.00	2	19.45	19.25	-2	1,238	-0.16%
2021/10/27	0	0.00	10	20.04	19.95	-10	1,204	-0.83%
2021/10/22	25	19.82	13	19.81	20.50	12	872	1.38%
2021/10/21	0	0.00	3	19.25	19.25	-3	548	-0.55%
2021/10/19	6	17.53	0	0.00	17.45	6	456	1.31%
2021/10/04	0	15.95	0	0.00	15.90	0	637	0.00%
2021/10/01	1	16.30	0	0.00	16.20	1	636	0.16%
2021/09/08	1	16.90	0	0.00	17.15	1	904	0.11%
2021/08/13	0	0.00	28	18.21	17.95	-28	932	-3.00%
2021/08/11	0	0.00	2	18.60	18.25	-2	928	-0.22%
2021/08/10	0	0.00	2	19.10	18.95	-2	933	-0.21%
2021/08/05	0	0.00	1	19.20	19.15	-1	949	-0.11%
2021/08/02	1	19.05	0	0.00	19.10	1	998	0.10%
2021/07/28	0	0.00	4	19.15	19.05	-4	1,045	-0.38%
2021/07/27	0	0.00	1	20.15	19.65	-1	1,082	-0.09%
2021/07/26	0	0.00	1	20.00	20.00	-1	1,113	-0.09%
2021/07/13	0	0.00	1	19.85	19.60	-1	1,363	-0.07%
2021/07/12	40	19.93	6	19.95	19.75	34	1,386	2.45%
2021/07/07	1	19.40	0	0.00	19.10	1	1,637	0.06%
2021/07/05	0	0.00	1	19.75	19.95	-1	1,739	-0.06%
2021/06/30	1	19.00	0	0.00	18.95	1	1,938	0.05%
2021/06/25	4	19.35	0	0.00	19.20	4	2,504	0.16%
2021/06/10	0	0.00	5	18.45	18.30	-5	3,265	-0.15%
2021/06/09	0	0.00	1	18.50	18.40	-1	3,389	-0.03%
2021/06/04	0	0.00	15	18.27	18.15	-15	3,448	-0.43%
2021/05/31	1	18.35	10	18.30	18.25	-9	3,485	-0.26%
2021/05/26	0	0.00	5	18.30	18.05	-5	3,596	-0.14%
2021/05/12	16	18.45	0	0.00	17.30	16	4,037	0.40%
2021/05/11	20	18.90	0	0.00	18.90	20	4,037	0.50%
2021/05/07	1	20.05	1	19.70	20.25	0	4,124	0.00%
2021/05/05	2	20.00	0	0.00	19.45	2	4,494	0.04%
2021/05/04	0	0.00	1	19.20	19.45	-1	4,752	-0.02%
2021/05/03	0	0.00	1	21.15	21.00	-1	4,732	-0.02%
2021/04/29	1	21.90	0	0.00	21.90	1	4,848	0.02%
2021/04/28	0	0.00	2	22.00	22.25	-2	4,876	-0.04%
2021/04/26	1	22.25	0	0.00	21.85	1	4,971	0.02%
2021/04/23	1	22.30	0	0.00	22.25	1	5,010	0.02%
2021/04/20	1	23.35	2	23.40	23.30	-1	5,433	-0.02%
2021/04/15	1	24.00	0	0.00	23.95	1	5,763	0.02%
2021/04/14	0	0.00	1	23.85	24.40	-1	5,961	-0.02%
2021/04/13	0	0.00	2	24.35	23.50	-2	5,943	-0.03%
2021/04/09	3	23.10	6	23.27	23.05	-3	6,034	-0.05%
2021/04/08	0	0.00	21	23.45	23.35	-21	6,030	-0.35%
2021/04/07	1	23.35	1	23.10	23.30	0	6,027	0.00%
2021/04/06	2	23.90	0	0.00	23.80	2	6,018	0.03%
2021/04/01	2	23.70	8	23.48	23.90	-6	6,199	-0.10%
2021/03/31	6	23.67	28	23.96	23.70	-22	6,329	-0.35%
2021/03/29	11	22.86	2	22.58	22.45	9	5,878	0.15%
2021/03/26	26	22.84	3	22.72	22.95	23	5,838	0.39%
2021/03/25	3	22.68	2	22.83	23.25	1	5,494	0.02%
2021/03/24	2	21.80	6	21.93	22.00	-4	5,218	-0.08%
2021/03/19	2	21.80	0	0.00	21.65	2	5,164	0.04%
2021/03/18	0	0.00	2	21.40	21.45	-2	5,165	-0.04%
2021/03/17	0	0.00	1	21.50	21.30	-1	5,185	-0.02%
2021/03/15	22	22.05	1	21.80	21.80	21	5,254	0.40%
2021/03/12	0	0.00	2	21.35	21.50	-2	5,288	-0.04%
2021/03/11	3	21.10	5	21.06	21.00	-2	5,291	-0.04%
2021/03/10	1	20.50	3	20.73	20.90	-2	5,331	-0.04%
2021/03/09	1	20.30	0	0.00	20.40	1	5,393	0.02%
2021/03/08	4	20.45	0	0.00	20.40	4	5,394	0.07%
2021/03/03	0	0.00	2	20.75	20.70	-2	5,368	-0.04%
2021/03/02	6	20.63	0	0.00	20.40	6	5,382	0.11%
2021/02/26	2	21.00	0	0.00	20.85	2	5,348	0.04%
2021/02/25	20	22.20	2	21.90	21.45	18	5,306	0.34%
2021/02/24	1	22.10	3	22.10	22.30	-2	5,191	-0.04%
2021/02/23	0	0.00	1	21.85	21.85	-1	5,126	-0.02%
2021/02/19	0	0.00	1	21.85	21.75	-1	5,047	-0.02%
2021/02/05	0	0.00	2	21.08	21.00	-2	4,953	-0.04%
2021/02/03	3	20.20	0	0.00	20.10	3	4,851	0.06%
2021/02/02	1	20.65	1	20.40	20.40	0	4,835	0.00%
2021/02/01	1	20.40	1	20.25	20.10	0	4,803	0.00%
2021/01/29	7	21.14	5	21.20	20.80	2	4,760	0.04%
2021/01/28	0	0.00	3	21.57	21.75	-3	4,680	-0.06%
2021/01/27	5	22.22	4	22.29	22.65	1	4,578	0.02%
2021/01/26	1	21.35	0	0.00	21.35	1	4,279	0.02%
2021/01/25	0	0.00	2	20.63	20.35	-2	3,997	-0.05%
2021/01/22	1	20.80	0	0.00	20.80	1	3,969	0.03%
2021/01/19	1	21.00	2	21.15	21.05	-1	3,680	-0.03%
2021/01/18	1	21.10	0	0.00	21.40	1	3,609	0.03%
2021/01/15	2	21.20	29	21.63	21.65	-27	3,525	-0.77%
2021/01/14	16	21.05	16	21.21	21.05	0	3,190	0.00%
2021/01/13	4	20.63	2	20.80	20.25	2	2,981	0.07%
2021/01/12	18	20.93	8	21.00	20.60	10	2,935	0.34%
2021/01/11	12	21.23	15	21.39	21.30	-3	2,847	-0.11%
2021/01/08	5	20.20	0	0.00	20.20	5	2,576	0.19%
2021/01/07	12	20.73	2	20.88	20.85	10	2,493	0.40%
2021/01/06	0	0.00	3	19.85	19.35	-3	2,232	-0.13%
2021/01/05	3	19.35	0	0.00	19.45	3	2,162	0.14%
2021/01/04	8	20.41	36	20.19	20.15	-28	2,099	-1.33%
2020/12/31	4	18.65	6	19.00	19.05	-2	1,867	-0.11%
2020/12/30	8	19.20	18	19.26	19.10	-10	1,823	-0.55%
2020/12/29	12	19.31	8	19.63	19.25	4	1,806	0.22%
2020/12/28	10	19.36	1	19.20	20.15	9	1,720	0.52%
2020/12/25	3	18.90	0	0.00	18.90	3	1,421	0.21%
2020/12/22	0	0.00	2	16.85	16.70	-2	1,175	-0.17%
2020/12/09	1	18.30	0	0.00	18.50	1	1,107	0.09%
2020/12/08	0	0.00	20	17.95	18.80	-20	1,076	-1.86%
2020/12/04	2	17.90	0	0.00	17.45	2	913	0.22%
2020/11/16	0	0.00	4	16.50	16.45	-4	1,514	-0.26%
2020/10/15	0	0.00	1	16.50	16.55	-1	2,132	-0.05%
2020/10/14	0	0.00	1	16.35	16.30	-1	2,145	-0.05%
2020/10/08	0	0.00	1	16.05	16.15	-1	2,493	-0.04%
2020/10/06	1	16.05	2	16.10	16.05	-1	2,806	-0.04%
2020/10/05	0	0.00	3	15.60	15.65	-3	2,802	-0.11%
2020/09/30	3	15.35	0	0.00	15.40	3	2,830	0.11%
2020/09/29	0	0.00	3	15.55	15.20	-3	2,895	-0.10%
2020/09/28	3	15.35	0	0.00	15.30	3	3,008	0.10%
2020/09/25	2	14.85	3	14.97	14.95	-1	3,022	-0.03%
2020/09/23	3	16.15	0	0.00	16.10	3	2,988	0.10%
2020/09/22	3	16.45	0	0.00	16.40	3	2,979	0.10%
2020/09/16	0	0.00	3	16.45	16.75	-3	2,902	-0.10%
2020/09/15	2	16.15	0	0.00	16.15	2	2,860	0.07%
2020/09/09	0	0.00	1	16.85	16.85	-1	2,810	-0.04%
2020/09/08	1	16.85	0	0.00	16.85	1	2,799	0.04%
2020/09/07	0	0.00	6	17.15	16.80	-6	2,782	-0.22%
2020/09/03	2	17.35	1	17.30	17.05	1	2,692	0.04%
2020/09/02	0	0.00	2	17.30	17.45	-2	2,642	-0.08%
2020/08/31	1	17.00	0	0.00	16.95	1	2,501	0.04%
2020/08/28	0	0.00	2	16.95	16.70	-2	2,474	-0.08%
2020/08/27	2	17.05	2	16.93	16.80	0	2,471	0.00%
2020/08/25	6	16.53	0	0.00	16.95	6	2,487	0.24%
2020/08/24	0	0.00	10	17.30	16.75	-10	2,469	-0.40%
2020/08/21	0	0.00	10	15.53	16.50	-10	2,366	-0.42%
2020/08/17	0	0.00	10	15.70	16.00	-10	2,077	-0.48%
2020/08/13	10	15.75	0	0.00	14.95	10	1,903	0.53%
2020/08/07	0	0.00	5	14.50	14.50	-5	1,789	-0.28%
2020/08/06	5	14.45	0	0.00	14.45	5	1,791	0.28%
2020/08/05	26	14.83	6	14.50	14.50	20	1,756	1.14%
2020/07/21	1	15.30	0	0.00	15.40	1	1,669	0.06%
2020/07/17	0	0.00	5	15.10	14.60	-5	1,590	-0.31%
2020/07/16	0	0.00	5	15.30	15.30	-5	1,541	-0.32%
2020/07/15	11	17.08	9	17.28	16.40	2	1,458	0.14%
2020/07/14	17	15.86	10	15.98	16.25	7	1,268	0.55%
2020/07/13	3	15.50	0	0.00	15.65	3	1,071	0.28%
2020/07/07	0	0.00	6	14.30	15.15	-6	849	-0.71%
2020/06/11	0	0.00	2	13.05	13.00	-2	720	-0.28%
2020/06/05	0	0.00	2	13.55	13.60	-2	719	-0.28%
2020/06/02	0	0.00	2	13.23	13.50	-2	664	-0.30%
2020/06/01	0	0.00	2	12.75	12.75	-2	566	-0.35%
2020/05/29	4	11.80	0	0.00	12.50	4	544	0.74%
2020/05/26	0	0.00	9	10.57	11.20	-9	426	-2.11%
2020/05/25	3	10.15	6	10.30	10.20	-3	488	-0.61%
2020/05/22	9	10.25	6	10.45	10.20	3	487	0.62%
2020/05/19	0	0.00	3	10.40	10.35	-3	479	-0.63%
2020/05/14	3	10.25	0	0.00	10.15	3	469	0.64%
2020/05/13	6	10.28	6	10.38	10.45	0	466	0.00%
2020/05/12	4	10.50	0	0.00	10.45	4	463	0.86%
2020/05/11	3	10.60	8	10.65	10.60	-5	466	-1.07%
2020/05/08	8	10.53	4	10.80	10.30	4	467	0.85%
2020/05/06	8	10.60	4	10.75	10.65	4	467	0.86%
2020/05/05	2	10.85	0	0.00	10.85	2	463	0.43%
2020/05/04	2	10.70	2	10.80	11.00	0	451	0.00%
2020/04/15	10	9.70	10	9.60	9.67	0	372	0.00%
2020/04/07	3	8.23	6	8.27	8.31	-3	369	-0.81%
2020/04/01	0	7.76	1	7.63	7.69	-1	367	-0.27%
2020/03/31	4	7.86	1	7.92	7.63	3	365	0.82%
2020/03/30	5	7.68	4	7.74	7.92	1	362	0.28%
2020/03/27	2	8.25	6	8.16	8.34	-4	359	-1.11%
2020/03/25	3	7.42	3	7.56	7.41	0	344	0.00%
2020/03/24	1	7.25	2	7.28	7.20	-1	341	-0.29%
2020/03/23	1	7.11	0	0.00	6.93	1	337	0.30%
2020/03/20	0	0.00	9	7.40	7.45	-9	333	-2.70%
2020/03/19	3	7.16	5	7.20	7.16	-2	329	-0.61%
2020/03/18	0	0.00	2	8.01	7.95	-2	321	-0.62%
2020/03/12	1	10.70	2	9.93	9.95	-1	284	-0.35%
2020/03/11	0	0.00	1	11.05	10.80	-1	273	-0.37%
2020/03/10	0	0.00	1	10.85	10.80	-1	272	-0.37%
2020/03/09	1	11.20	0	0.00	11.00	1	267	0.37%
2020/03/03	1	11.30	0	0.00	11.35	1	272	0.37%
2020/03/02	3	11.40	1	11.50	11.30	2	270	0.74%
2020/02/27	1	11.75	0	0.00	11.80	1	267	0.37%
2020/02/26	1	11.50	0	0.00	12.20	1	264	0.38%
2020/02/11	0	0.00	2	11.60	11.60	-2	196	-1.02%
2020/02/07	4	11.28	3	11.37	11.45	1	197	0.51%
2020/02/06	2	11.20	4	11.40	11.40	-2	194	-1.03%
2020/02/05	3	11.15	3	11.27	11.25	0	204	0.00%
2020/02/04	0	0.00	1	11.30	11.25	-1	204	-0.49%
2020/01/30	2	12.25	0	0.00	12.15	2	188	1.06%
2020/01/20	1	13.30	1	13.40	13.40	0	182	0.00%
2020/01/17	0	0.00	4	13.25	13.25	-4	183	-2.18%
2020/01/16	1	13.35	1	13.45	13.30	0	185	0.00%
2020/01/15	1	13.45	1	13.55	13.35	0	186	0.00%
2020/01/14	1	13.35	1	13.35	13.40	0	187	0.00%
2020/01/13	0	0.00	1	13.60	13.50	-1	191	-0.52%
2020/01/10	1	13.45	1	13.55	13.50	0	301	0.00%
2020/01/07	2	13.30	2	13.40	13.25	0	305	0.00%
2020/01/06	1	13.35	1	13.45	13.25	0	303	0.00%
2020/01/03	1	13.30	0	0.00	13.30	1	301	0.33%
2020/01/02	1	13.45	0	0.00	13.45	1	305	0.33%
2019/12/31	0	0.00	1	13.55	13.55	-1	306	-0.33%
2019/12/30	0	0.00	1	13.25	13.30	-1	302	-0.33%
2019/12/27	1	13.10	1	13.15	13.20	0	303	0.00%
2019/12/26	2	13.15	2	13.23	13.20	0	306	0.00%
2019/12/25	1	13.00	2	13.13	13.10	-1	307	-0.32%
2019/12/24	1	13.10	1	13.20	13.00	0	345	0.00%
2019/12/23	2	13.15	1	13.35	13.15	1	349	0.29%
2019/12/20	1	13.20	1	13.30	13.15	0	365	0.00%
2019/12/19	1	13.20	2	13.25	13.20	-1	370	-0.27%
2019/11/29	1	12.90	0	0.00	13.00	1	610	0.16%
2019/11/28	0	0.00	1	13.05	13.10	-1	622	-0.16%
2019/11/04	1	13.50	4	13.35	13.25	-3	665	-0.45%
2019/10/28	2	13.60	1	13.60	13.60	1	674	0.15%
2019/10/23	2	13.80	0	0.00	13.65	2	700	0.29%
2019/10/21	0	0.00	1	13.85	13.75	-1	714	-0.14%
2019/10/18	32	14.00	31	13.91	13.95	1	736	0.14%
2019/10/02	0	0.00	1	13.35	13.30	-1	689	-0.14%
2019/10/01	0	0.00	1	13.35	13.40	-1	692	-0.14%
2019/09/27	2	13.73	2	13.85	13.35	0	694	0.00%
2019/09/26	1	13.50	1	13.60	13.50	0	656	0.00%
2019/09/25	1	13.60	0	0.00	13.50	1	653	0.15%
2019/09/24	6	13.60	6	13.50	13.45	0	640	0.00%
2019/09/20	0	0.00	2	13.15	13.20	-2	632	-0.32%
2019/09/19	2	13.03	2	13.10	12.95	0	627	0.00%
2019/09/18	2	13.15	2	13.23	13.30	0	631	0.00%
2019/09/17	1	13.10	0	0.00	13.15	1	651	0.15%
2019/09/16	1	13.55	0	0.00	13.45	1	642	0.16%
2019/09/12	0	0.00	4	13.45	13.40	-4	639	-0.63%
2019/09/11	1	13.15	2	13.33	13.30	-1	637	-0.16%
2019/09/10	4	14.30	0	0.00	13.50	4	578	0.69%
2019/09/09	0	0.00	1	13.75	13.75	-1	505	-0.20%
2019/09/06	0	0.00	1	12.55	12.50	-1	485	-0.21%
2019/09/05	2	12.70	0	0.00	12.80	2	475	0.42%
2019/08/02	2	12.83	1	12.95	12.80	1	468	0.21%
2019/07/23	0	0.00	1	14.10	13.85	-1	538	-0.19%
2019/07/22	1	13.80	0	0.00	14.15	1	533	0.19%
2019/07/17	0.4	13.50	0	0.00	13.40	0.4	516	0.08%
2019/07/16	3	13.10	1	12.95	13.15	2	497	0.40%
2019/06/17	0	0.00	0	11.75	11.80	0	851	0.00%
2019/06/11	0	0.00	2	11.75	11.75	-2	902	-0.22%
2019/05/27	0	0.00	1	11.55	11.65	-1	1,149	-0.09%
2019/05/24	1	11.60	0	0.00	11.60	1	1,151	0.09%
2019/05/17	1	11.75	0	0.00	11.35	1	1,151	0.09%
2019/05/16	1	11.90	0	0.00	11.85	1	1,153	0.09%
2019/05/14	0	0.00	20	12.55	12.25	-20	1,146	-1.74%
2019/05/09	21	12.45	0	0.00	12.45	21	1,153	1.82%
2019/05/08	1	12.90	0	0.00	12.90	1	1,144	0.09%
2019/05/06	1	13.10	0	0.00	13.10	1	1,141	0.09%
2019/04/30	0.1	13.00	0	0.00	13.00	0.1	1,131	0.01%
2019/04/29	11	13.45	0	0.00	13.45	11	1,090	1.01%
2019/04/26	10	14.94	0	0.00	14.90	10	1,094	0.91%
2019/04/25	6	15.07	1	15.10	15.05	5	1,105	0.45%
2019/04/24	4	15.11	0	0.00	15.05	4	1,108	0.36%
2019/04/18	1	15.10	0	0.00	15.00	1	1,128	0.09%
2019/04/17	1	15.25	0	0.00	15.20	1	1,144	0.09%
2019/04/09	10	15.05	0	0.00	15.30	10	1,127	0.89%
2019/04/08	1	15.30	0	0.00	15.10	1	1,110	0.09%
2019/04/03	0.1	15.10	1	15.25	15.20	-1	1,103	-0.09%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/26	0	0.00	1	18.30	18.15	-1	974	-0.10%
2019/03/21	0	0.00	5	18.05	18.25	-5	972	-0.51%
2019/03/19	0	0.00	2	18.30	18.15	-2	975	-0.20%
2019/03/07	0	0.00	1	17.20	17.40	-1	912	-0.11%
2019/03/06	1	17.80	0	0.00	17.45	1	918	0.11%
2019/02/21	2	17.00	0	0.00	16.90	2	1,331	0.15%
2019/02/20	0	0.00	1	17.20	17.20	-1	1,368	-0.07%
2019/02/15	2	16.93	0	0.00	16.75	2	1,382	0.14%
2019/02/11	1	17.15	0	0.00	17.00	1	1,397	0.07%
2019/01/24	2	17.78	0	0.00	17.70	2	1,404	0.14%
2019/01/22	1	18.10	12	18.16	18.00	-11	1,419	-0.77%
2019/01/21	0	0.00	3	18.35	18.45	-3	1,418	-0.21%
2019/01/18	5	18.01	1	18.30	18.35	4	1,400	0.29%
2019/01/17	1	18.05	21	18.02	17.95	-20	1,389	-1.44%
2019/01/16	4	18.00	0	0.00	17.95	4	1,372	0.29%
2019/01/15	3	17.60	6	18.07	18.10	-3	1,365	-0.22%
2019/01/14	2	17.55	7	17.55	17.50	-5	1,336	-0.37%
2019/01/11	6	17.65	6	17.75	17.65	0	1,332	0.00%
2019/01/10	1	17.90	1	18.25	17.75	0	1,330	0.00%
2019/01/09	0	0.00	1	18.15	18.15	-1	1,315	-0.08%
2019/01/07	4	17.39	1	17.55	17.45	3	1,289	0.23%
2019/01/04	1	17.15	5	17.25	17.30	-4	1,289	-0.31%
2019/01/03	4	17.63	10	17.70	17.65	-6	1,312	-0.46%
2019/01/02	3	17.55	8	17.74	17.65	-5	1,324	-0.38%
2018/12/26	1	17.80	8	18.07	17.95	-7	1,323	-0.53%
2018/12/25	43	18.14	1	18.05	18.05	42	1,302	3.22%
2018/12/24	0	0.00	1	17.95	18.55	-1	1,280	-0.08%
2018/12/21	0	0.00	5	17.60	17.60	-5	1,265	-0.40%
2018/12/20	1	17.50	0	0.00	17.30	1	1,260	0.08%
2018/12/19	1	17.85	0	0.00	17.90	1	1,251	0.08%
2018/12/18	0	0.00	10	18.15	18.20	-10	1,237	-0.81%
2018/12/17	0	0.00	1	17.65	18.15	-1	1,200	-0.08%
2018/12/13	1	17.45	0	0.00	17.40	1	1,182	0.08%
2018/12/12	1	17.85	0	0.00	17.85	1	1,179	0.08%
2018/12/10	1	17.20	0	0.00	17.30	1	1,163	0.09%
2018/12/06	11	17.55	0	0.00	17.10	11	1,160	0.95%
2018/12/05	1	18.35	0	0.00	18.45	1	1,122	0.09%
2018/11/30	10	18.70	0	0.00	18.60	10	1,134	0.88%
2018/11/28	0	0.00	4	18.65	18.65	-4	1,158	-0.35%
2018/11/27	2	18.70	1	18.50	18.70	1	1,151	0.09%
2018/11/26	1	18.20	1	18.30	18.30	0	1,145	0.00%
2018/11/23	0	0.00	1	19.15	19.15	-1	1,095	-0.09%
2018/11/22	10	19.00	0	0.00	19.15	10	954	1.05%
2018/11/19	0	0.00	2	17.53	18.00	-2	701	-0.29%
2018/11/16	1	17.00	2	17.15	17.30	-1	663	-0.15%
2018/11/14	2	17.03	0	0.00	16.90	2	655	0.31%
2018/11/12	1	17.20	0	0.00	16.90	1	657	0.15%
2018/11/06	0	0.00	1	16.40	16.30	-1	671	-0.15%
2018/11/05	1	17.00	0	0.00	17.00	1	702	0.14%
2018/10/30	0	0.00	1	15.40	15.50	-1	915	-0.11%
2018/10/15	0	0.00	1	15.85	15.40	-1	1,286	-0.08%
2018/10/11	2	15.05	5	14.95	14.95	-3	1,412	-0.21%
2018/09/25	0	0.00	2	17.40	17.55	-2	1,407	-0.14%
2018/09/21	2	17.85	0	0.00	17.40	2	1,411	0.14%
2018/09/11	0	0.00	1	17.20	17.05	-1	1,541	-0.06%
2018/09/06	2	18.50	0	0.00	18.45	2	1,506	0.13%
2018/09/05	0	0.00	2	18.45	18.30	-2	1,457	-0.14%
2018/09/04	0	0.00	1	18.55	18.70	-1	1,437	-0.07%
2018/09/03	0	0.00	2	17.80	17.60	-2	1,413	-0.14%
2018/08/28	0	0.00	1	17.75	18.00	-1	1,411	-0.07%
2018/08/15	0	0.00	1	18.20	17.75	-1	1,565	-0.06%
2018/08/13	4	18.18	1	17.70	17.90	3	1,536	0.20%
2018/08/10	1	18.80	0	0.00	18.45	1	1,513	0.07%
2018/08/09	5	19.22	1	19.45	19.20	4	1,473	0.27%
2018/08/08	6	20.35	6	20.24	19.90	0	1,440	0.00%
2018/08/07	0	0.00	6	19.98	19.60	-6	1,366	-0.44%
2018/08/06	4	19.93	0	0.00	19.95	4	1,334	0.30%
2018/08/03	0	0.00	15	19.80	19.90	-15	1,223	-1.23%
2018/07/19	1	18.00	0	0.00	18.05	1	1,019	0.10%
2018/07/17	0	0.00	10	17.15	17.15	-10	908	-1.10%
2018/07/10	1	16.85	0	0.00	17.15	1	880	0.11%
2018/07/02	0	0.00	1	17.35	17.35	-1	891	-0.11%
2018/06/25	1	17.85	0	0.00	17.85	1	946	0.11%
2018/06/21	5	18.40	5	18.10	18.30	0	923	0.00%
2018/05/15	0	0.00	1	17.50	17.45	-1	1,209	-0.08%
2018/05/02	0	0.00	1	17.60	17.60	-1	1,448	-0.07%
2018/04/25	1	17.80	1	17.70	17.75	0	1,481	0.00%
2018/04/18	0	0.00	4	18.00	18.05	-4	1,391	-0.29%
2018/04/16	0	18.40	5	18.69	18.15	-5	1,438	-0.35%
2018/04/13	2	18.10	0	0.00	18.05	2	1,437	0.14%
2018/04/10	0	0.00	1	18.30	18.30	-1	1,509	-0.07%
2018/03/30	0	0.00	1	18.85	18.70	-1	1,760	-0.06%
2018/03/29	6	19.01	0	0.00	18.85	6	2,003	0.30%
2018/03/27	1	18.70	0	18.75	18.75	1	2,300	0.04%
2018/03/23	5	18.75	4	18.70	18.80	1	2,358	0.04%
2018/03/21	0	0.00	0.3	19.65	19.65	-0.3	2,517	-0.01%
2018/03/20	0	0.00	0.2	19.80	19.80	-0.2	2,584	-0.01%
2018/03/19	23	20.02	1	19.90	19.85	22	2,793	0.79%
2018/03/16	5	20.15	4	20.15	19.90	1	2,841	0.04%
2018/03/13	0	0.00	1	19.70	19.65	-1	2,840	-0.04%
2018/03/07	4	19.50	0	0.00	19.40	4	2,907	0.14%
2018/03/06	1	19.75	8	19.85	19.70	-7	2,898	-0.24%
2018/03/02	3	20.20	0	0.00	20.10	3	2,885	0.10%
2018/03/01	0.2	20.50	0	0.00	20.50	0.2	2,877	0.01%
2018/02/27	0.1	20.55	0	0.00	20.55	0.1	2,837	0.00%
2018/02/26	20	21.14	0	0.00	21.10	20	2,839	0.70%
2018/02/23	9	20.68	0	0.00	20.75	9	2,915	0.31%
2018/02/22	6	20.80	0	0.00	20.45	6	2,908	0.21%
2018/02/21	2	20.10	0	0.00	20.10	2	2,868	0.07%
2018/02/07	2	20.05	1	19.85	19.35	1	2,792	0.04%
2018/02/06	11	20.13	33	20.06	19.80	-22	2,691	-0.82%
2018/02/02	20	19.25	0	0.00	19.30	20	2,497	0.80%
2018/01/31	0.3	19.00	0	0.00	19.00	0.3	2,509	0.01%
2018/01/19	0	0.00	2	19.85	19.70	-2	2,565	-0.08%
2018/01/18	2	20.00	0	0.00	19.95	2	2,555	0.08%
2018/01/15	0	0.00	1	20.40	19.90	-1	2,521	-0.04%
2018/01/10	0	0.00	6	19.55	19.60	-6	2,487	-0.24%
2018/01/08	0	0.00	5	20.25	20.25	-5	2,448	-0.20%
2018/01/05	1	20.85	0	0.00	20.75	1	2,416	0.04%
2018/01/03	4	20.89	0	0.00	21.00	4	2,364	0.17%
2018/01/02	6	20.76	5	20.70	20.70	1	2,354	0.04%