華孚 (6235)-高橋券商分點個股進出

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－高橋券商分點個股進出

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

高橋券商分點個股進出
高橋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	28	71.99	7	72.01	72.20	21	2,619	0.80%
2024/12/02	5	70.28	1	70.80	70.90	4	2,601	0.15%
2024/11/29	0	0.00	2	71.45	71.00	-2	2,590	-0.08%
2024/11/28	6	70.98	7	71.79	72.10	-1	2,593	-0.04%
2024/11/27	6	71.52	22	71.24	71.10	-16	2,537	-0.63%
2024/11/26	1	68.30	5	68.72	68.40	-4	2,414	-0.17%
2024/11/25	2	69.05	20	69.11	68.90	-18	2,410	-0.75%
2024/11/21	5	66.60	0	0.00	66.60	5	2,432	0.21%
2024/11/20	1	66.80	12	66.91	67.00	-11	2,460	-0.45%
2024/11/19	2	67.10	2	67.60	67.90	0	2,462	0.00%
2024/11/18	1	65.90	2	66.30	66.40	-1	2,465	-0.04%
2024/11/15	30	68.97	2	68.40	67.80	28	2,459	1.14%
2024/11/14	4	68.90	4	68.40	68.00	0	2,460	0.00%
2024/11/13	2	70.45	4	70.88	70.10	-2	2,440	-0.08%
2024/11/12	11	70.39	4	70.23	69.40	7	2,425	0.29%
2024/11/11	6	72.38	7	72.23	73.20	-1	2,386	-0.04%
2024/11/08	6	72.50	6	71.38	70.70	0	2,337	0.00%
2024/11/07	36	72.48	70	71.96	71.30	-34	2,305	-1.47%
2024/11/06	3	67.53	30	67.73	69.20	-27	2,188	-1.23%
2024/11/05	10	65.11	4	65.10	64.70	6	2,134	0.28%
2024/11/04	6	67.62	1	66.50	66.50	5	2,146	0.23%
2024/11/01	5	69.78	2	69.50	69.30	3	2,138	0.14%
2024/10/30	5	72.26	3	72.70	71.50	2	2,113	0.09%
2024/10/29	20	73.42	7	72.76	72.70	13	2,050	0.63%
2024/10/28	25	76.60	26	77.18	76.80	-1	1,934	-0.05%
2024/10/25	44	71.47	49.3	72.06	74.00	-5.3	1,421	-0.38%
2024/10/24	1	67.40	7.3	68.89	67.30	-6.3	1,227	-0.51%
2024/10/23	5	68.30	0	0.00	67.00	5	1,222	0.41%
2024/10/18	0	0.00	1	69.10	68.80	-1	1,279	-0.08%
2024/10/15	1	69.60	0	0.00	69.00	1	1,299	0.08%
2024/10/14	7	68.10	0	0.00	69.40	7	1,308	0.53%
2024/10/09	1	70.30	0	0.00	70.00	1	1,368	0.07%
2024/10/08	1	71.30	0	0.00	70.70	1	1,388	0.07%
2024/10/07	0	0.00	1	72.60	73.00	-1	1,424	-0.07%
2024/10/04	3	72.00	0.1	72.00	71.60	2.9	1,439	0.20%
2024/10/01	2	73.30	0	0.00	74.50	2	1,447	0.14%
2024/09/30	2	74.35	1.3	74.88	73.10	0.8	1,482	0.05%
2024/09/26	1	74.50	0	0.00	74.30	1	1,656	0.06%
2024/09/25	1	76.50	2	75.85	75.60	-1	1,672	-0.06%
2024/09/24	1	77.10	1	76.00	75.90	0	1,683	0.00%
2024/09/23	0	0.00	13	75.14	75.70	-13	1,716	-0.76%
2024/09/20	3	72.67	3	72.17	72.70	0	1,696	0.00%
2024/09/18	1	70.90	0	0.00	70.10	1	1,833	0.05%
2024/09/16	0	0.00	1	70.20	70.40	-1	1,889	-0.05%
2024/09/11	0	0.00	1	67.00	66.80	-1	2,004	-0.05%
2024/09/05	1.2	67.00	2	68.00	66.20	-0.8	2,118	-0.04%
2024/09/04	7	68.37	0	0.00	67.60	7	2,133	0.33%
2024/09/03	33	73.52	0	0.00	73.10	33	2,143	1.54%
2024/08/30	11	75.85	1	76.30	75.80	10	2,150	0.47%
2024/08/29	0	0.00	2	73.90	74.40	-2	2,126	-0.09%
2024/08/28	0	0.00	5	73.72	73.50	-5	2,129	-0.23%
2024/08/27	1	73.60	0	0.00	73.80	1	2,159	0.05%
2024/08/23	4	74.48	3	74.63	75.40	1	2,189	0.05%
2024/08/22	3.1	73.67	3	73.53	74.40	0.1	2,157	0.00%
2024/08/21	0	0.00	1.7	71.06	71.10	-1.7	2,194	-0.08%
2024/08/20	1	72.00	0	0.00	71.60	1	2,294	0.04%
2024/08/19	0	0.00	1.5	72.33	72.10	-1.5	2,309	-0.06%
2024/08/16	0.1	72.00	0	0.00	71.70	0.1	2,332	0.00%
2024/08/15	0	0.00	2	72.50	71.80	-2	2,336	-0.09%
2024/08/14	6	71.97	2	72.20	72.40	4	2,347	0.17%
2024/08/13	2	71.00	0	0.00	71.00	2	2,353	0.08%
2024/08/12	1	71.50	10	71.00	72.10	-9	2,368	-0.38%
2024/08/09	15	70.50	15	69.30	69.30	0	2,374	0.00%
2024/08/08	10	67.45	0	0.00	68.40	10	2,385	0.42%
2024/08/07	10	66.95	18	67.20	68.90	-8	2,456	-0.33%
2024/08/06	3	64.57	1	63.10	64.30	2	2,558	0.08%
2024/08/05	6	65.72	0	0.00	65.70	6	2,516	0.24%
2024/08/02	2	74.55	6	75.27	73.00	-4	2,498	-0.16%
2024/08/01	1	75.50	7	77.04	77.90	-6	2,513	-0.24%
2024/07/30	4	73.60	474	73.26	74.80	-470	2,672	-17.58%	大賣/鉅額交易
2024/07/29	8.3	73.90	4	73.40	73.00	4.3	2,715	0.16%
2024/07/26	6.1	76.27	5	76.30	76.30	1.1	2,937	0.04%
2024/07/22	13	80.55	5	80.00	80.00	8	2,960	0.27%
2024/07/19	1.2	83.93	11	83.93	83.40	-9.8	2,942	-0.33%
2024/07/18	7	86.80	1.1	86.61	86.70	6	2,968	0.20%
2024/07/17	5	89.30	0	0.00	89.00	5	3,001	0.17%
2024/07/16	5.1	89.12	9	89.29	89.30	-3.9	3,036	-0.13%
2024/07/15	3.2	89.49	5	89.44	88.80	-1.8	3,103	-0.06%
2024/07/12	3.5	89.36	0	0.00	89.30	3.5	3,124	0.11%
2024/07/11	11	91.08	0	0.00	90.90	11	3,152	0.35%
2024/07/10	2	94.30	1	93.80	93.90	1	3,243	0.03%
2024/07/09	4	92.03	5	93.48	93.10	-1	3,288	-0.03%
2024/07/08	0	0.00	1	91.70	91.40	-1	3,284	-0.03%
2024/07/05	2	93.35	8	93.38	92.50	-6	3,316	-0.18%
2024/07/04	1	93.90	5	94.10	94.40	-4	3,318	-0.12%
2024/07/03	8	95.54	8.5	96.15	94.10	-0.5	3,316	-0.01%
2024/07/02	2	95.75	12.3	95.26	94.50	-10.3	3,259	-0.32%
2024/07/01	5	92.80	1.2	93.28	92.90	3.8	3,213	0.12%
2024/06/28	2	92.60	5	93.14	92.30	-3	3,205	-0.09%
2024/06/27	4	92.10	6	92.48	91.70	-2	3,184	-0.06%
2024/06/26	2	90.60	1	90.60	89.80	1	3,142	0.03%
2024/06/25	18	93.63	20.1	91.85	90.20	-2.1	3,140	-0.07%
2024/06/24	0	0.00	2	91.30	91.20	-2	3,028	-0.07%
2024/06/21	11	92.12	10	92.60	92.20	1	3,092	0.03%
2024/06/20	5.1	90.83	10	90.14	91.40	-4.9	3,068	-0.16%
2024/06/19	1	87.00	0	0.00	86.20	1	3,039	0.03%
2024/06/18	0	0.00	4	87.83	87.60	-4	3,166	-0.13%
2024/06/17	1	89.10	18	88.57	88.40	-17	3,206	-0.53%
2024/06/14	3	86.47	14	86.67	86.60	-11	3,228	-0.34%
2024/06/13	10	84.20	0	0.00	84.40	10	3,289	0.30%
2024/06/11	3	84.90	1	84.30	83.70	2	3,328	0.06%
2024/06/07	0	0.00	8	86.88	86.50	-8	3,369	-0.24%
2024/06/04	2	85.90	2	85.40	85.20	0	3,664	0.00%
2024/06/03	11	87.17	0	0.00	86.70	11	3,767	0.29%
2024/05/31	8	86.50	3	87.57	87.10	5	4,008	0.12%
2024/05/30	4	88.28	3	89.60	87.00	1	4,109	0.02%
2024/05/28	6	90.88	2	91.00	90.70	4	4,251	0.09%
2024/05/27	9	90.29	12	91.19	91.00	-3	4,262	-0.07%
2024/05/24	3	90.50	20	88.76	91.30	-17	4,227	-0.40%
2024/05/23	5	84.40	0	0.00	84.10	5	4,138	0.12%
2024/05/22	3	86.33	0	0.00	86.10	3	4,147	0.07%
2024/05/21	1.1	85.17	2	84.90	85.10	-0.9	4,167	-0.02%
2024/05/20	0	0.00	8	85.75	84.10	-8	4,176	-0.19%
2024/05/17	1	86.00	0	0.00	85.10	1	4,281	0.02%
2024/05/16	1	85.90	1	86.10	86.60	0	4,292	0.00%
2024/05/15	0	0.00	1	88.00	87.10	-1	4,333	-0.02%
2024/05/14	9	87.20	9	88.57	87.30	0	4,360	0.00%
2024/05/13	11	86.19	37.3	87.94	89.10	-26.3	4,367	-0.60%
2024/05/10	29	86.81	24	86.98	85.00	5	4,296	0.12%
2024/05/09	3	92.10	12	92.31	91.80	-9	4,187	-0.21%
2024/05/08	5	91.70	4	92.10	91.60	1	4,186	0.02%
2024/05/07	6	93.73	6	92.30	92.30	0	4,216	0.00%
2024/05/06	4	93.53	4	93.98	92.80	0	4,296	0.00%
2024/05/03	33	95.98	20.2	95.90	93.30	12.8	4,407	0.29%
2024/05/02	11	92.04	2	92.25	92.30	9	4,312	0.21%
2024/04/30	12	93.97	33.3	93.62	95.00	-21.3	4,264	-0.50%
2024/04/29	4	87.90	7	86.51	88.20	-3	4,034	-0.07%
2024/04/26	0	0.00	1	85.20	84.80	-1	4,039	-0.02%
2024/04/25	3	86.20	1	87.00	85.30	2	4,035	0.05%
2024/04/24	4	87.35	11	88.49	87.50	-7	4,049	-0.17%
2024/04/23	5	84.68	4	85.15	83.90	1	4,008	0.02%
2024/04/22	8	83.36	14	84.88	81.70	-6	3,982	-0.15%
2024/04/19	16.1	85.86	13	84.46	85.50	3.1	3,963	0.08%
2024/04/18	6.2	90.21	18.2	89.41	90.50	-12	3,912	-0.31%
2024/04/17	10.1	88.88	7	88.79	88.70	3.1	3,914	0.08%
2024/04/16	6.2	90.19	36.5	92.77	87.40	-30.3	3,914	-0.77%
2024/04/15	15	96.24	12	96.85	95.00	3	3,861	0.08%
2024/04/12	4.3	99.20	1	99.10	99.10	3.3	3,818	0.09%
2024/04/11	6	100.08	2	100.25	100.00	4	3,827	0.10%
2024/04/10	2	102.25	2.2	102.77	102.00	-0.2	3,874	-0.01%
2024/04/09	5	102.70	4	102.25	102.00	1	4,022	0.03%
2024/04/08	7	104.36	2.2	104.36	104.00	4.8	4,015	0.12%
2024/04/03	4.2	106.49	3.3	106.24	106.00	0.9	4,101	0.02%
2024/04/02	2	103.50	0	0.00	104.00	2	4,069	0.05%
2024/04/01	4	103.50	0	0.00	105.00	4	4,075	0.10%
2024/03/29	1.2	102.58	0	0.00	102.50	1.2	4,083	0.03%
2024/03/28	0	0.00	7	103.21	103.00	-7	4,100	-0.17%
2024/03/27	11	103.73	1	103.50	103.50	10	4,113	0.24%
2024/03/26	32.8	105.52	5	103.30	102.50	27.8	4,130	0.67%
2024/03/25	7	109.64	0	0.00	108.50	7	4,098	0.17%
2024/03/22	5.2	110.50	4	111.25	110.50	1.2	4,208	0.03%
2024/03/21	15	115.43	18.2	114.70	114.00	-3.2	4,218	-0.08%
2024/03/20	3	114.50	14.6	114.91	115.00	-11.6	4,208	-0.28%
2024/03/19	5	113.50	6	115.00	113.50	-1	4,289	-0.02%
2024/03/18	0.2	113.50	13.2	114.89	115.00	-13	4,285	-0.30%
2024/03/15	0	0.00	0.2	111.50	111.00	-0.2	4,230	0.00%
2024/03/14	2	111.00	2	111.00	111.00	0	4,253	0.00%
2024/03/13	7.1	110.23	2	111.00	110.00	5.1	4,260	0.12%
2024/03/12	28.1	113.04	19.2	112.60	112.50	8.9	4,250	0.21%
2024/03/11	4	113.88	19.8	113.94	114.00	-15.8	4,239	-0.37%
2024/03/08	28	111.95	16	110.88	110.00	12	4,216	0.28%
2024/03/07	13	111.42	11	111.73	112.00	2	4,263	0.05%
2024/03/06	10	112.87	19.9	113.53	112.50	-9.9	4,229	-0.23%
2024/03/05	0	0.00	8.6	109.97	111.00	-8.6	4,041	-0.21%
2024/03/04	8	104.69	3	105.00	104.50	5	4,036	0.12%
2024/03/01	13	106.42	16.1	107.07	105.00	-3.1	4,170	-0.07%
2024/02/29	3	102.50	6	102.92	103.00	-3	4,361	-0.07%
2024/02/27	0	0.00	1	107.50	103.50	-1	4,753	-0.02%
2024/02/26	1.1	105.55	0	0.00	105.50	1.1	4,831	0.02%
2024/02/23	4	106.63	1	105.00	105.00	3	4,995	0.06%
2024/02/22	3	107.17	2	108.00	107.50	1	5,093	0.02%
2024/02/21	13	106.92	8	107.75	107.50	5	5,200	0.10%
2024/02/20	7	109.43	8.2	109.77	107.00	-1.2	5,357	-0.02%
2024/02/19	1	109.00	3	107.00	107.50	-2	5,513	-0.04%
2024/02/16	2	107.50	1	107.00	108.00	1	5,842	0.02%
2024/02/15	4.2	103.67	4.1	103.66	105.00	0.1	5,929	0.00%
2024/02/05	2	103.50	1	103.00	103.00	1	5,987	0.02%
2024/02/02	9	102.78	3.1	102.03	102.00	5.9	6,063	0.10%
2024/01/31	1	101.50	0	0.00	101.50	1	6,159	0.02%
2024/01/30	2.2	103.05	0	0.00	102.50	2.2	6,239	0.04%
2024/01/29	3	102.33	3	104.50	105.00	0	6,389	0.00%
2024/01/26	20.2	99.15	7	100.47	100.00	13.2	6,562	0.20%
2024/01/25	3	105.00	1	104.50	104.50	2	6,586	0.03%
2024/01/24	1	108.00	6	109.00	108.00	-5	6,903	-0.07%
2024/01/23	2	106.75	1	107.50	108.50	1	7,174	0.01%
2024/01/22	2	105.75	1.1	107.55	107.50	0.9	7,243	0.01%
2024/01/19	3.2	104.03	1	104.00	104.00	2.2	7,295	0.03%
2024/01/18	10	103.60	0	0.00	103.50	10	7,382	0.14%
2024/01/17	8	106.38	3	106.00	106.00	5	7,442	0.07%
2024/01/16	12	108.46	0	0.00	108.00	12	7,585	0.16%
2024/01/15	1	110.50	4.1	110.65	110.50	-3.1	7,850	-0.04%
2024/01/12	0.1	109.00	12	108.42	109.00	-11.9	8,142	-0.15%
2024/01/11	0	0.00	6.5	109.96	110.50	-6.5	8,209	-0.08%
2024/01/10	23	106.78	3	106.67	107.00	20	8,306	0.24%
2024/01/09	14.2	110.19	1	109.00	109.50	13.2	8,314	0.16%
2024/01/08	0	0.00	10	113.50	112.50	-10	8,354	-0.12%
2024/01/05	12	114.42	5	114.00	113.50	7	8,421	0.08%
2024/01/04	7	116.79	5.3	116.01	115.50	1.7	8,461	0.02%
2024/01/03	11	116.55	21.6	115.39	116.50	-10.6	8,482	-0.12%
2024/01/02	5	113.60	1	113.50	113.50	4	8,460	0.05%
2023/12/29	2	116.25	7.2	116.13	114.50	-5.2	8,691	-0.06%
2023/12/28	6	114.75	5	114.20	113.50	1	8,702	0.01%
2023/12/27	3	112.50	2	112.75	113.00	1	9,016	0.01%
2023/12/26	1	111.00	1	111.00	113.00	0	9,247	0.00%
2023/12/22	2	111.25	2	111.00	111.00	0	9,594	0.00%
2023/12/20	7.1	112.87	5	112.60	112.50	2.1	9,758	0.02%
2023/12/19	13	114.92	3.1	113.13	113.00	9.9	9,806	0.10%
2023/12/18	6	115.00	2.2	114.57	115.00	3.8	9,780	0.04%
2023/12/15	14	112.46	15.1	112.12	112.50	-1.1	9,822	-0.01%
2023/12/14	5	114.90	11.5	114.97	116.00	-6.5	9,811	-0.07%
2023/12/13	3.2	110.84	1.7	112.21	110.50	1.5	9,761	0.02%
2023/12/12	8.4	111.01	1	110.50	110.50	7.4	9,916	0.07%
2023/12/11	21.1	112.17	4	112.38	112.00	17.1	10,096	0.17%
2023/12/08	4	113.75	0	0.00	113.50	4	10,142	0.04%
2023/12/07	4	114.38	3	113.50	113.50	1	10,340	0.01%
2023/12/06	4	115.25	4	115.50	114.00	0	10,430	0.00%
2023/12/05	5	114.70	2.1	115.26	115.50	2.9	10,436	0.03%
2023/12/04	69.2	115.66	10.1	116.04	114.50	59.1	10,483	0.56%
2023/12/01	23.5	118.36	21	119.71	118.50	2.5	10,443	0.02%
2023/11/30	9	120.39	4.5	120.22	120.00	4.5	10,779	0.04%
2023/11/29	13	121.19	8	121.44	120.50	5	10,900	0.05%
2023/11/28	5	120.70	27	121.15	121.50	-22	11,103	-0.20%
2023/11/27	37	119.51	28	120.77	117.00	9	11,199	0.08%
2023/11/24	48.4	116.93	15	115.23	117.00	33.4	11,201	0.30%
2023/11/22	8	126.31	5	126.60	127.00	3	11,826	0.03%
2023/11/21	8	129.13	7	128.50	128.00	1	11,964	0.01%
2023/11/20	6.1	130.61	4	129.25	128.50	2.1	12,189	0.02%
2023/11/17	9.1	130.55	8	130.81	131.00	1.1	12,287	0.01%
2023/11/16	4	127.00	12.5	129.28	130.00	-8.5	12,498	-0.07%
2023/11/15	18.3	125.59	29.4	125.23	125.00	-11	12,845	-0.09%
2023/11/14	16	117.66	19.5	119.14	119.00	-3.5	13,125	-0.03%
2023/11/13	14	114.68	15	117.00	118.00	-1	13,197	-0.01%
2023/11/10	16	112.97	3	115.00	114.50	13	13,301	0.10%
2023/11/09	0.1	116.00	0	0.00	115.00	0.1	13,438	0.00%
2023/11/08	4	118.75	0	0.00	118.00	4	13,486	0.03%
2023/11/07	4	122.50	3	118.83	119.00	1	13,713	0.01%
2023/11/06	4	121.13	14	122.89	122.00	-10	13,793	-0.07%
2023/11/03	3.1	118.66	15.2	119.75	118.50	-12.1	13,704	-0.09%
2023/11/02	6	113.50	5.3	114.14	115.50	0.7	13,519	0.01%
2023/11/01	28	108.34	19	110.61	112.00	9	13,542	0.07%
2023/10/31	25.5	112.84	22	112.59	108.00	3.5	13,477	0.03%
2023/10/30	6	120.08	5.5	120.09	120.00	0.5	13,351	0.00%
2023/10/27	5	118.70	4	118.38	118.00	1	13,380	0.01%
2023/10/26	5	119.90	5	120.50	119.00	0	13,582	0.00%
2023/10/25	22	124.84	1	123.00	122.50	21	13,621	0.15%
2023/10/24	9	121.06	15	123.23	125.50	-6	13,821	-0.04%
2023/10/23	13	115.77	31	119.60	121.50	-18	14,288	-0.13%
2023/10/20	35	116.91	11	115.95	115.50	24	14,713	0.16%
2023/10/19	7	127.43	6	128.67	128.00	1	14,591	0.01%
2023/10/18	6	132.50	6	130.00	129.00	0	14,881	0.00%
2023/10/17	11	137.45	5	136.00	134.50	6	15,160	0.04%
2023/10/16	7.2	138.69	5	137.20	136.50	2.1	15,911	0.01%
2023/10/13	7	139.64	7	141.93	143.00	0	15,867	0.00%
2023/10/12	15	142.80	4	143.25	141.50	11	16,101	0.07%
2023/10/11	6	140.92	20.2	138.75	139.00	-14.2	16,653	-0.09%
2023/10/06	3	147.83	5.2	146.77	144.50	-2.2	16,853	-0.01%
2023/10/05	14.4	147.97	6	145.92	145.50	8.4	16,876	0.05%
2023/10/04	18	145.39	6.5	145.38	146.00	11.5	16,959	0.07%
2023/10/03	15.4	146.73	28	147.48	145.00	-12.7	17,004	-0.07%
2023/10/02	10	150.80	26.2	153.56	153.00	-16.2	16,679	-0.10%
2023/09/28	6	144.92	8.3	146.09	147.00	-2.3	16,449	-0.01%
2023/09/27	4	141.75	13.6	143.92	144.00	-9.6	16,253	-0.06%
2023/09/26	9.5	137.97	15.9	138.69	139.00	-6.4	16,118	-0.04%
2023/09/25	15	133.80	18	136.83	136.50	-3	16,088	-0.02%
2023/09/22	6.5	128.92	8.1	130.05	131.00	-1.6	15,978	-0.01%
2023/09/21	19	128.21	27	128.39	128.50	-8	15,896	-0.05%
2023/09/20	14.5	130.88	8	131.63	129.00	6.5	15,807	0.04%
2023/09/19	23	137.67	0	0.00	133.00	23	15,739	0.15%
2023/09/18	7.5	141.25	6	143.08	139.00	1.5	15,633	0.01%
2023/09/15	6	144.83	3.1	145.52	145.50	2.9	15,611	0.02%
2023/09/14	28	142.52	41	142.47	145.00	-13	15,481	-0.08%
2023/09/13	3	135.33	4	133.38	134.00	-1	15,528	-0.01%
2023/09/12	9.5	137.24	22	137.27	135.00	-12.5	15,863	-0.08%
2023/09/11	24	139.79	5	139.80	136.50	19	15,942	0.12%
2023/09/08	9.2	145.29	5	144.00	144.00	4.2	16,437	0.03%
2023/09/07	1	147.00	1	147.00	147.00	0	16,948	0.00%
2023/09/06	12.2	147.16	3	146.33	146.00	9.2	17,258	0.05%
2023/09/05	12	152.58	2	147.24	150.00	10	17,566	0.06%
2023/09/04	3	146.67	17	150.26	151.00	-14	17,312	-0.08%
2023/09/01	37.2	151.90	3	149.17	147.50	34.2	17,363	0.20%
2023/08/31	5	154.20	20	153.48	154.00	-15	17,357	-0.09%
2023/08/30	25	152.30	32	151.48	150.00	-7	17,869	-0.04%
2023/08/29	19	151.37	11	149.68	149.50	8	17,783	0.04%
2023/08/28	35	149.91	70	151.02	150.50	-35	17,803	-0.20%
2023/08/25	10	144.80	10	144.60	144.00	0	17,481	0.00%
2023/08/24	20	139.98	19.2	143.19	144.50	0.8	17,672	0.00%
2023/08/23	28	140.84	24	140.52	140.00	4	17,865	0.02%
2023/08/22	27	141.00	26	138.98	141.00	1	17,898	0.01%
2023/08/21	10	138.40	32.7	138.59	140.50	-22.7	17,845	-0.13%
2023/08/18	47	130.47	36.8	133.01	130.50	10.2	17,534	0.06%
2023/08/17	19	127.92	9.2	128.02	127.50	9.9	17,196	0.06%
2023/08/16	13	124.85	20.6	125.96	128.00	-7.6	17,392	-0.04%
2023/08/15	5	122.60	18.6	124.32	125.00	-13.6	18,138	-0.07%
2023/08/14	12	116.96	12	119.62	116.00	0	18,857	0.00%
2023/08/11	16	121.44	16	121.72	119.50	0	19,028	0.00%
2023/08/10	17	119.21	13	117.46	117.00	4	19,175	0.02%
2023/08/09	6	122.33	9	122.50	122.00	-3	19,556	-0.02%
2023/08/08	12	121.50	14	121.79	121.50	-2	20,127	-0.01%
2023/08/07	20	120.75	17	121.62	122.50	3	20,435	0.01%
2023/08/04	9	115.33	50	121.73	120.50	-41	20,584	-0.20%
2023/08/02	35.1	114.48	33	112.35	113.00	2.1	20,353	0.01%
2023/08/01	26	118.13	30	118.70	117.50	-4	20,262	-0.02%
2023/07/31	11.4	120.05	11	121.09	116.00	0.4	20,175	0.00%
2023/07/28	4	118.00	21	119.17	119.50	-17	19,924	-0.09%
2023/07/27	22	118.00	12	118.00	116.50	10	19,829	0.05%
2023/07/26	48	120.14	16	118.09	117.50	32	19,576	0.16%
2023/07/25	45.2	116.88	54.2	120.47	122.50	-9	19,010	-0.05%
2023/07/24	21.4	113.23	8	113.44	111.50	13.3	18,328	0.07%
2023/07/21	23.4	128.61	11.1	129.66	123.50	12.3	18,214	0.07%
2023/07/20	19	134.13	18	135.22	137.00	1	17,954	0.01%
2023/07/19	36	130.04	26	132.12	128.50	10	17,905	0.06%
2023/07/18	19.2	134.00	0	0.00	134.00	19.2	17,706	0.11%
2023/07/17	55.9	159.00	5	156.40	148.50	50.9	18,223	0.28%
2023/07/14	18.2	171.34	5	167.50	165.00	13.2	18,544	0.07%
2023/07/13	10	164.95	29.2	167.96	172.00	-19.2	18,590	-0.10%
2023/07/12	8.2	158.82	3	157.17	156.50	5.2	19,398	0.03%
2023/07/11	12	166.00	40	169.19	161.00	-28	20,339	-0.14%
2023/07/10	12	159.21	13	158.00	158.00	-1	21,096	0.00%
2023/07/07	1	160.00	0	0.00	160.50	1	21,412	0.00%
2023/07/06	1	159.00	0	0.00	160.50	1	22,054	0.00%
2023/07/05	3	162.00	2	162.25	162.50	1	22,476	0.00%
2023/07/04	1	161.50	2	164.74	161.50	-1	23,288	0.00%
2023/07/03	7	162.50	7.3	161.46	166.00	-0.3	24,600	0.00%
2023/06/30	1	155.00	2.1	154.00	155.00	-1.1	25,522	0.00%
2023/06/29	4	149.63	2	149.25	150.50	2	25,716	0.01%
2023/06/28	21.1	150.95	4	146.88	147.00	17.1	26,315	0.06%
2023/06/27	0.1	154.50	1	154.00	148.00	-0.9	26,726	0.00%
2023/06/26	1	154.50	4	154.50	154.50	-3	27,113	-0.01%
2023/06/21	11	152.59	7	154.07	155.50	4	27,303	0.01%
2023/06/20	5	156.90	2	156.00	153.00	3	27,436	0.01%
2023/06/19	17.1	165.88	9	163.78	164.00	8.1	27,754	0.03%
2023/06/16	37	163.65	35.1	166.01	167.50	2	28,057	0.01%
2023/06/15	14	158.29	14	159.36	159.50	0	28,047	0.00%
2023/06/14	32.1	152.90	22	154.55	157.50	10.1	28,312	0.04%
2023/06/13	29	143.22	39.6	145.22	150.50	-10.6	28,272	-0.04%
2023/06/12	24.4	136.47	36	136.18	137.00	-11.6	28,203	-0.04%
2023/06/09	31.2	133.69	25	133.32	131.50	6.2	28,608	0.02%
2023/06/08	8.1	130.12	12	129.00	129.00	-3.9	29,018	-0.01%
2023/06/07	14.1	131.14	12	129.50	129.00	2.1	29,177	0.01%
2023/06/06	14	131.11	12	128.96	129.00	2	29,364	0.01%
2023/06/05	26.1	131.29	33	133.86	131.00	-7	29,942	-0.02%
2023/06/02	35	126.77	17	125.88	124.50	18	30,223	0.06%
2023/06/01	25	125.38	23	127.48	124.50	2	30,302	0.01%
2023/05/31	16	122.31	17.2	123.95	124.50	-1.2	30,885	0.00%
2023/05/30	23	121.54	14	120.29	119.50	9	31,093	0.03%
2023/05/29	15	117.87	25	120.54	123.50	-10	30,789	-0.03%
2023/05/26	13	117.27	22	113.84	112.50	-9	30,672	-0.03%
2023/05/25	25	116.24	28.1	116.80	117.00	-3.1	31,086	-0.01%
2023/05/24	22	113.98	15	114.57	114.00	7	31,709	0.02%
2023/05/23	14	114.93	12	113.92	113.00	2	32,027	0.01%
2023/05/22	24	114.65	12	113.63	113.00	12	32,176	0.04%
2023/05/19	30	116.15	17.8	112.70	113.00	12.2	32,220	0.04%
2023/05/18	17	110.15	22	115.43	116.00	-5	31,611	-0.02%
2023/05/17	2	100.00	19	105.13	105.50	-17	31,412	-0.05%
2023/05/16	17	97.92	18	97.47	96.00	-1	31,474	0.00%
2023/05/15	50	98.45	52	97.88	96.80	-2	31,548	-0.01%
2023/05/12	46.1	93.36	62	94.12	97.30	-15.9	31,695	-0.05%
2023/05/11	30	93.63	25	92.77	91.80	5	32,770	0.02%
2023/05/10	25.1	92.30	19	91.27	91.10	6.1	33,421	0.02%
2023/05/09	3.6	97.25	3	96.90	97.50	0.6	33,907	0.00%
2023/05/08	7	97.47	7	97.64	98.30	0	34,583	0.00%
2023/05/05	0.4	95.47	2	94.50	95.50	-1.6	34,686	0.00%
2023/05/04	3	94.57	1	94.50	95.90	2	34,769	0.01%
2023/05/03	1	95.50	1	96.60	94.40	0	34,792	0.00%
2023/05/02	1	96.00	5	95.96	96.20	-4	34,885	-0.01%
2023/04/28	3	94.70	18	94.59	95.70	-15	34,990	-0.04%
2023/04/27	1.9	89.61	3	90.20	91.20	-1.1	34,933	0.00%
2023/04/26	3	88.70	9	87.40	90.50	-6	34,908	-0.02%
2023/04/25	14	88.51	4	90.55	86.60	10	34,845	0.03%
2023/04/24	18	93.89	15	94.13	93.60	3	34,750	0.01%
2023/04/21	23	93.87	26	93.98	93.20	-3	34,433	-0.01%
2023/04/20	38.1	98.38	20.3	96.22	95.40	17.8	33,881	0.05%
2023/04/19	41	99.97	38	100.31	99.60	3	33,317	0.01%
2023/04/18	54	98.04	49	95.18	96.50	5	32,710	0.02%
2023/04/17	73.2	98.73	66	99.10	97.80	7.2	32,085	0.02%
2023/04/14	55	89.12	67	91.83	94.90	-12	31,310	-0.04%
2023/04/13	40.9	87.39	44	86.74	86.30	-3.1	30,277	-0.01%
2023/04/12	27	84.12	13.3	83.79	83.10	13.7	29,217	0.05%
2023/04/11	27	81.98	30.6	82.92	83.80	-3.6	28,757	-0.01%
2023/04/10	10	81.05	14	80.55	79.80	-4	28,135	-0.01%
2023/04/07	22	81.56	13	80.73	80.40	9	27,705	0.03%
2023/04/06	38.1	79.54	32	80.03	82.10	6.1	26,882	0.02%
2023/03/31	23	73.53	37	74.27	77.30	-14	25,542	-0.05%
2023/03/30	3	69.47	4	69.90	70.30	-1	24,592	0.00%
2023/03/29	12	71.04	13	71.67	69.50	-1	24,426	0.00%
2023/03/28	13	70.68	16	70.80	71.90	-3	23,941	-0.01%
2023/03/27	26	71.10	33	71.50	70.50	-7	23,535	-0.03%
2023/03/24	14	68.52	14	66.87	67.40	0	23,182	0.00%
2023/03/23	10	69.42	14	69.33	68.70	-4	23,042	-0.02%
2023/03/22	20	72.17	5	71.94	69.50	15	22,886	0.07%
2023/03/21	23	74.58	20	74.42	71.90	3	22,562	0.01%
2023/03/20	9	69.56	14	69.99	70.80	-5	22,025	-0.02%
2023/03/17	10	69.75	7	69.14	68.40	3	21,673	0.01%
2023/03/16	11	67.85	9	68.23	69.20	2	21,158	0.01%
2023/03/15	14	68.92	10	68.25	67.70	4	20,689	0.02%
2023/03/14	15	67.99	21	67.79	67.70	-6	20,344	-0.03%
2023/03/13	21	67.56	20	67.61	66.10	1	19,734	0.01%
2023/03/10	5	66.20	5.1	66.21	65.90	-0.1	19,220	0.00%
2023/03/09	8	68.39	24	67.85	67.70	-16	19,216	-0.08%
2023/03/08	45.1	68.49	40	68.54	68.90	5.1	18,865	0.03%
2023/03/07	38	64.87	28	65.06	65.50	10	18,053	0.06%
2023/03/06	38	61.85	45	63.14	64.10	-7	17,102	-0.04%
2023/03/03	46	60.09	31	58.31	58.30	15	16,899	0.09%
2023/03/02	8	55.24	128	54.88	58.40	-120	15,970	-0.75%	大賣/鉅額交易
2023/03/01	4	53.88	0	0.00	53.10	4	15,417	0.03%
2023/02/24	17	54.95	6	53.80	54.00	11	15,359	0.07%
2023/02/23	28	54.59	32	54.18	54.80	-4	15,036	-0.03%
2023/02/22	39	52.17	46	52.49	54.00	-7	14,483	-0.05%
2023/02/21	132	50.70	36	50.94	51.00	96	13,741	0.70%	大買/
2023/02/20	26	50.09	22	49.77	49.30	4	13,259	0.03%
2023/02/17	15	49.25	19	48.90	50.10	-4	12,888	-0.03%
2023/02/16	8	47.48	35	47.62	48.15	-27	12,512	-0.22%
2023/02/15	38	48.85	15.2	48.80	47.75	22.8	12,293	0.19%
2023/02/14	4	47.93	19	48.28	47.30	-15	11,582	-0.13%
2023/02/13	12	49.23	19	48.03	48.40	-7	11,330	-0.06%
2023/02/10	30	49.02	44	48.88	48.40	-14	11,009	-0.13%
2023/02/09	65	48.11	49	48.78	49.75	16	10,439	0.15%
2023/02/08	17	44.56	59	46.53	46.90	-42	8,819	-0.48%
2023/02/07	30	41.28	45	42.24	42.65	-15	7,804	-0.19%
2023/02/06	36	40.44	64	40.55	40.80	-28	7,095	-0.39%
2023/02/03	10	38.41	33	39.46	38.30	-23	6,418	-0.36%
2023/02/02	21	38.73	12	38.45	38.90	9	6,328	0.14%
2023/02/01	7	38.34	2	38.30	38.30	5	6,248	0.08%
2023/01/31	6	38.53	0	0.00	38.20	6	6,247	0.10%
2023/01/30	6	38.00	10	37.99	38.40	-4	6,184	-0.06%
2023/01/13	29	36.15	2	36.05	35.65	27	6,223	0.43%
2023/01/12	2	36.75	1	36.60	36.35	1	6,262	0.02%
2023/01/11	0	0.00	2	37.25	37.00	-2	6,298	-0.03%
2023/01/10	6	37.22	2	37.18	37.00	4	6,316	0.06%
2023/01/09	1	37.25	1	36.95	36.60	0	6,314	0.00%
2023/01/06	0	0.00	1	36.80	36.50	-1	6,346	-0.02%
2023/01/05	2	37.30	3	36.98	36.80	-1	6,428	-0.02%
2023/01/04	27	37.84	17	38.20	37.20	10	6,404	0.16%
2023/01/03	0	0.00	15	36.48	36.65	-15	6,100	-0.25%
2022/12/30	1	34.80	0	0.00	34.90	1	6,067	0.02%
2022/12/29	1	34.30	0	0.00	34.35	1	6,101	0.02%
2022/12/28	1	35.75	0	0.00	34.85	1	6,388	0.02%
2022/12/23	0	0.00	1	36.10	36.05	-1	6,676	-0.01%
2022/12/21	1	36.00	0	0.00	35.80	1	6,993	0.01%
2022/12/20	7	36.09	2	37.45	35.95	5	7,258	0.07%
2022/12/19	1	38.30	0	0.00	37.85	1	7,271	0.01%
2022/12/16	5	37.85	1	38.30	37.70	4	7,299	0.05%
2022/12/15	1	38.00	3	38.58	39.05	-2	7,307	-0.03%
2022/12/14	3	37.93	3	37.75	38.00	0	7,283	0.00%
2022/12/13	7	38.07	1	38.55	37.35	6	7,287	0.08%
2022/12/12	1	37.70	2	37.60	37.85	-1	7,339	-0.01%
2022/12/09	3	37.90	1	38.10	37.50	2	7,353	0.03%
2022/12/08	3	38.27	1	38.20	38.15	2	7,377	0.03%
2022/12/07	2	37.83	6	38.01	37.55	-4	7,407	-0.05%
2022/12/06	13	39.20	3	40.30	38.65	10	7,375	0.14%
2022/12/05	24	40.62	8	40.90	40.20	16	7,342	0.22%
2022/12/02	7	40.38	13	41.13	40.95	-6	7,591	-0.08%
2022/12/01	3	39.25	7	39.41	39.50	-4	7,563	-0.05%
2022/11/30	1	36.75	4	36.98	36.85	-3	7,380	-0.04%
2022/11/29	0	0.00	5	36.89	36.60	-5	7,451	-0.07%
2022/11/28	7	36.48	0	0.00	36.60	7	7,637	0.09%
2022/11/25	1	35.60	3	36.12	35.70	-2	7,629	-0.03%
2022/11/24	2	35.65	2	35.85	35.65	0	7,779	0.00%
2022/11/22	9	35.38	17	35.28	35.10	-8	7,763	-0.10%
2022/11/21	2	34.63	21	35.27	34.85	-19	7,717	-0.25%
2022/11/18	13	34.45	6	34.86	34.15	7	7,641	0.09%
2022/11/17	23	35.23	22	36.17	35.35	1	7,543	0.01%
2022/11/16	14	34.16	11	34.60	34.80	3	7,365	0.04%
2022/11/15	21	33.96	22	34.55	34.15	-1	7,253	-0.01%
2022/11/14	0	0.00	41	34.59	34.35	-41	7,253	-0.57%
2022/11/11	22	34.20	14	34.85	33.55	8	7,266	0.11%
2022/11/09	25	34.16	1	33.95	34.10	24	7,268	0.33%
2022/11/08	11	34.26	4	34.48	33.65	7	7,260	0.10%
2022/11/07	15	32.91	24	33.66	33.60	-9	7,317	-0.12%
2022/11/04	51	32.11	70	32.78	33.30	-19	7,292	-0.26%
2022/11/03	2	32.38	4	32.79	32.70	-2	7,316	-0.03%
2022/11/02	2	32.40	11	32.74	32.75	-9	7,384	-0.12%
2022/11/01	2	31.50	7	31.74	31.65	-5	7,449	-0.07%
2022/10/31	8	31.38	4	31.88	31.00	4	7,544	0.05%
2022/10/28	1	30.50	0	0.00	30.20	1	7,563	0.01%
2022/10/27	10	31.11	13	30.75	31.10	-3	7,635	-0.04%
2022/10/26	1	29.90	1	30.20	29.70	0	7,717	0.00%
2022/10/25	1	30.50	1	30.15	30.05	0	7,777	0.00%
2022/10/24	0	0.00	2	30.50	30.05	-2	7,821	-0.03%
2022/10/21	22	30.00	0	0.00	29.70	22	7,971	0.28%
2022/10/20	11	31.00	2	30.90	30.90	9	8,008	0.11%
2022/10/19	8	32.13	14	32.32	31.85	-6	8,166	-0.07%
2022/10/18	5	31.75	0	0.00	31.60	5	8,300	0.06%
2022/10/17	4	30.75	4	31.13	31.60	0	8,864	0.00%
2022/10/14	1	32.20	13	32.14	32.00	-12	8,924	-0.13%
2022/10/13	1	32.90	1	30.90	30.25	0	9,011	0.00%
2022/10/12	1	33.05	0	0.00	33.20	1	9,011	0.01%
2022/10/11	1	33.45	4	33.18	33.05	-3	9,227	-0.03%
2022/10/07	8	34.61	2	34.85	34.50	6	9,578	0.06%
2022/10/06	10	35.22	5	35.05	35.15	5	9,750	0.05%
2022/10/05	32	35.25	10	35.02	35.35	22	9,887	0.22%
2022/10/04	6	34.15	14	34.51	35.05	-8	9,856	-0.08%
2022/10/03	13	32.02	13	32.47	31.90	0	9,803	0.00%
2022/09/30	16	31.42	16	31.80	32.20	0	10,021	0.00%
2022/09/29	6	31.91	11	32.12	31.75	-5	10,302	-0.05%
2022/09/28	15	32.03	5	31.81	31.05	10	10,718	0.09%
2022/09/27	64	33.13	62	32.75	32.95	2	10,654	0.02%
2022/09/26	10	37.73	8	38.20	36.15	2	10,540	0.02%
2022/09/23	24	39.47	0	0.00	38.40	24	10,992	0.22%
2022/09/22	9	38.84	8	38.89	39.45	1	11,358	0.01%
2022/09/21	0	0.00	1	38.15	38.15	-1	11,963	-0.01%
2022/09/20	2	38.23	1	38.35	38.35	1	12,925	0.01%
2022/09/19	9	38.93	0	0.00	38.20	9	14,001	0.06%
2022/09/16	14	40.27	5	40.36	40.00	9	14,207	0.06%
2022/09/15	2	41.78	10	41.36	40.85	-8	14,811	-0.05%
2022/09/14	6	41.29	4	41.35	41.50	2	15,635	0.01%
2022/09/13	9	41.27	2	41.53	40.95	7	16,354	0.04%
2022/09/12	3	41.90	8	41.75	41.70	-5	16,692	-0.03%
2022/09/08	23	41.77	4	41.75	40.90	19	17,089	0.11%
2022/09/07	3	41.75	31	41.47	41.85	-28	18,150	-0.15%
2022/09/06	8	39.98	0	0.00	39.45	8	18,739	0.04%
2022/09/05	2	39.40	0	0.00	39.55	2	18,994	0.01%
2022/09/02	1	41.20	11	40.63	40.85	-10	19,085	-0.05%
2022/09/01	6	39.55	5	39.91	39.30	1	19,358	0.01%
2022/08/31	7	40.26	14	40.75	40.15	-7	19,392	-0.04%
2022/08/30	0	0.00	6	38.68	38.75	-6	19,310	-0.03%
2022/08/29	1	37.15	1	37.40	37.45	0	19,434	0.00%
2022/08/26	5	38.56	17	39.16	38.45	-12	19,825	-0.06%
2022/08/25	1	38.35	0	0.00	38.10	1	20,203	0.00%
2022/08/24	3	38.80	3	38.10	37.95	0	20,977	0.00%
2022/08/23	1	37.60	2	37.80	38.20	-1	22,772	0.00%
2022/08/22	3	38.23	1	38.10	38.00	2	24,041	0.01%
2022/08/19	0	0.00	3	38.80	38.50	-3	24,824	-0.01%
2022/08/18	19	38.59	10	38.26	38.90	9	25,135	0.04%
2022/08/17	4	37.74	3	37.77	37.80	1	25,181	0.00%
2022/08/16	6	38.62	2	38.73	38.15	4	25,172	0.02%
2022/08/15	3	38.18	6	38.23	38.35	-3	25,256	-0.01%
2022/08/12	18	38.48	6	38.69	38.55	12	25,469	0.05%
2022/08/11	8	40.74	5	40.96	40.70	3	25,508	0.01%
2022/08/10	9	41.03	10	41.20	40.80	-1	25,922	0.00%
2022/08/09	4	40.75	6	40.80	40.60	-2	26,002	-0.01%
2022/08/08	12	40.56	12	40.26	40.65	0	26,063	0.00%
2022/08/05	5	39.02	16	39.46	39.70	-11	26,004	-0.04%
2022/08/04	3	37.23	0	0.00	37.65	3	26,130	0.01%
2022/08/03	3	38.25	2	37.93	37.55	1	26,522	0.00%
2022/08/02	15.4	39.09	4	39.20	38.55	11.4	26,859	0.04%
2022/08/01	16	40.83	10	40.99	40.15	6	27,198	0.02%
2022/07/29	6	41.08	13	41.48	41.25	-7	27,731	-0.03%
2022/07/28	11	41.54	8	41.44	40.95	3	28,063	0.01%
2022/07/27	4	40.95	8	41.36	41.75	-4	27,977	-0.01%
2022/07/26	15	41.74	6.3	41.62	40.90	8.7	27,955	0.03%
2022/07/25	4	41.49	15	41.35	41.90	-11	27,958	-0.04%
2022/07/22	19	41.36	17	40.97	41.40	2	27,932	0.01%
2022/07/21	4	39.26	3	39.27	39.45	1	27,477	0.00%
2022/07/20	17	39.63	7.1	39.88	39.25	9.9	27,555	0.04%
2022/07/19	4	39.79	7	39.82	39.25	-3	27,686	-0.01%
2022/07/18	9	39.92	10	40.02	39.75	-1	27,795	0.00%
2022/07/15	15	39.46	15	39.46	39.65	0	27,873	0.00%
2022/07/14	5	38.06	5	37.85	38.50	0	27,613	0.00%
2022/07/13	4	37.39	11.1	37.47	37.00	-7.1	27,698	-0.03%
2022/07/12	13	36.27	6	36.59	35.75	7	27,713	0.03%
2022/07/11	2	38.95	3	39.00	38.90	-1	28,319	0.00%
2022/07/08	9	38.79	15	38.79	38.25	-6	28,886	-0.02%
2022/07/07	18	38.76	14	39.01	38.45	4	28,772	0.01%
2022/07/06	32	41.20	15	42.03	38.30	17	28,622	0.06%
2022/07/05	7	42.61	23	42.66	42.65	-16	28,410	-0.06%
2022/07/04	22.1	42.45	13	42.49	41.55	9.1	28,630	0.03%
2022/07/01	31	44.06	21	43.99	41.55	10	28,876	0.03%
2022/06/30	12	43.93	10	44.24	44.45	2	28,385	0.01%
2022/06/29	18	44.10	25	44.44	45.15	-7	28,180	-0.02%
2022/06/28	46	45.35	12	45.05	43.80	34	27,813	0.12%
2022/06/27	20	45.74	47	46.04	47.50	-27	27,523	-0.10%
2022/06/24	12	42.86	8	43.31	43.20	4	27,001	0.01%
2022/06/23	25	42.31	16	42.57	42.50	9	26,927	0.03%
2022/06/22	28	43.87	8	44.36	42.50	20	26,708	0.07%
2022/06/21	13	43.18	25	43.86	45.15	-12	26,427	-0.05%
2022/06/20	10	42.68	10	42.42	41.90	0	26,433	0.00%
2022/06/17	13	41.82	18	41.94	42.75	-5	26,534	-0.02%
2022/06/16	18	43.91	12	45.49	41.95	6	26,242	0.02%
2022/06/15	8	44.73	13	45.13	43.35	-5	24,960	-0.02%
2022/06/14	5	43.10	8	43.65	44.55	-3	24,373	-0.01%
2022/06/13	10	43.10	3	43.38	43.80	7	24,070	0.03%
2022/06/10	10	43.68	7	43.88	44.30	3	23,935	0.01%
2022/06/09	11	42.58	9	42.42	42.30	2	23,759	0.01%
2022/06/08	13	42.13	7.2	42.35	42.25	5.8	23,866	0.02%
2022/06/07	5	42.50	2	42.65	42.25	3	23,873	0.01%
2022/06/06	10.2	43.13	2	41.98	42.00	8.2	23,704	0.03%
2022/06/02	18	45.69	15	45.48	45.10	3	23,288	0.01%
2022/06/01	7	46.44	14	46.18	45.20	-7	22,856	-0.03%
2022/05/31	19	45.32	24.5	45.35	45.90	-5.5	22,073	-0.02%
2022/05/30	20	42.57	26	42.31	44.65	-6	20,252	-0.03%
2022/05/27	7	41.29	38	40.34	40.60	-31	18,975	-0.16%
2022/05/26	16	38.97	15	38.90	38.10	1	18,231	0.01%
2022/05/25	11	38.01	8	38.04	38.30	3	17,899	0.02%
2022/05/24	1	37.55	3	37.80	37.20	-2	17,869	-0.01%
2022/05/23	3	38.28	1	39.20	37.95	2	17,836	0.01%
2022/05/20	11	38.63	11	38.78	38.30	0	17,752	0.00%
2022/05/19	8	39.00	10	39.19	39.60	-2	17,467	-0.01%
2022/05/18	17	38.61	15	38.85	39.60	2	17,232	0.01%
2022/05/17	3	37.25	12	36.90	37.10	-9	16,775	-0.05%
2022/05/16	5	35.99	10	35.87	35.80	-5	16,634	-0.03%
2022/05/13	18	34.53	1	34.75	34.50	17	16,518	0.10%
2022/05/12	7	35.16	5	36.19	34.25	2	16,453	0.01%
2022/05/11	14	37.30	2	36.08	35.95	12	16,235	0.07%
2022/05/10	15	39.31	2	39.70	39.90	13	15,837	0.08%
2022/05/09	12	40.35	3	39.90	39.30	9	15,569	0.06%
2022/05/06	7	40.95	10	41.17	42.55	-3	15,181	-0.02%
2022/05/05	1	38.80	34	40.04	40.95	-33	14,577	-0.23%
2022/05/04	7	36.99	5	37.65	37.25	2	14,222	0.01%
2022/05/03	1	36.20	8	36.98	37.15	-7	14,229	-0.05%
2022/04/29	8	37.10	12	36.84	36.40	-4	14,281	-0.03%
2022/04/28	4	35.06	7	35.85	35.60	-3	14,274	-0.02%
2022/04/27	18	34.23	16	35.00	35.35	2	14,299	0.01%
2022/04/26	4	36.61	3	36.70	35.85	1	14,545	0.01%
2022/04/25	21	38.09	0	0.00	36.80	21	14,769	0.14%
2022/04/22	23	40.85	14	41.57	40.65	9	14,575	0.06%
2022/04/21	13	40.85	18	42.16	41.05	-5	14,492	-0.03%
2022/04/20	11	40.96	10	40.80	40.40	1	14,438	0.01%
2022/04/19	13	41.25	11	41.62	40.65	2	14,389	0.01%
2022/04/18	9	41.02	6	40.98	39.55	3	14,253	0.02%
2022/04/15	19	41.70	12.1	42.18	41.75	6.9	14,234	0.05%
2022/04/14	6	41.02	60	40.88	42.15	-54	13,650	-0.40%
2022/04/13	5	38.42	20	38.65	38.35	-15	13,432	-0.11%
2022/04/12	12	38.11	0	0.00	38.45	12	13,766	0.09%
2022/04/11	21	38.20	1.2	37.79	37.90	19.8	14,511	0.14%
2022/04/08	0	0.00	41.1	39.15	39.95	-41.1	14,942	-0.28%
2022/04/07	39	38.14	25	38.70	36.90	14	15,518	0.09%
2022/04/06	1	38.30	0	0.00	38.55	1	15,678	0.01%
2022/04/01	14	38.39	0	0.00	38.25	14	15,851	0.09%
2022/03/31	5	38.96	9	39.40	39.00	-4	15,778	-0.03%
2022/03/30	21	40.27	33	41.43	39.00	-12	15,747	-0.08%
2022/03/29	29	39.67	32.1	40.02	39.90	-3.1	15,448	-0.02%
2022/03/28	10	39.42	3	39.65	39.60	7	15,071	0.05%
2022/03/25	16	39.38	9	39.23	38.70	7	14,870	0.05%
2022/03/24	14	39.72	14	39.32	40.30	0	14,532	0.00%
2022/03/23	30	38.52	25	38.21	38.80	5	13,985	0.04%
2022/03/22	0	0.00	24	36.46	37.35	-24	13,265	-0.18%
2022/03/21	16	35.06	8	35.45	34.85	8	12,854	0.06%
2022/03/18	8	34.35	16	34.61	34.95	-8	12,771	-0.06%
2022/03/17	2	34.00	32	33.44	34.00	-30	12,717	-0.24%
2022/03/16	2	31.55	19	31.79	31.55	-17	12,589	-0.14%
2022/03/15	20	30.77	6	31.20	31.20	14	12,704	0.11%
2022/03/14	26	31.90	34	32.75	31.70	-8	13,172	-0.06%
2022/03/11	27	30.46	6	31.65	31.65	21	13,993	0.15%
2022/03/10	12	31.09	12	30.87	31.55	0	13,943	0.00%
2022/03/09	0	0.00	6	28.57	28.70	-6	14,216	-0.04%
2022/03/08	2	27.55	10	28.35	27.50	-8	15,242	-0.05%
2022/03/07	4	28.20	0	0.00	28.30	4	15,400	0.03%
2022/03/04	12	29.76	1	29.20	29.10	11	15,464	0.07%
2022/03/03	5	29.73	1	30.15	29.80	4	15,470	0.03%
2022/03/02	4	29.61	6	29.41	29.70	-2	15,505	-0.01%
2022/03/01	5	30.09	11	30.50	30.15	-6	15,632	-0.04%
2022/02/25	1	29.35	0	0.00	29.35	1	15,666	0.01%
2022/02/24	12	29.39	2	30.15	29.20	10	15,612	0.06%
2022/02/23	8	30.36	11	30.57	30.70	-3	15,499	-0.02%
2022/02/22	7	31.01	1	31.20	30.35	6	15,441	0.04%
2022/02/21	1	31.80	11	31.69	31.95	-10	15,362	-0.07%
2022/02/18	17	31.78	2	32.05	32.15	15	15,360	0.10%
2022/02/17	2	32.15	3	33.07	32.25	-1	15,310	-0.01%
2022/02/16	5	32.49	14	32.65	33.05	-9	15,248	-0.06%
2022/02/15	10	31.82	28	31.56	31.55	-18	15,152	-0.12%
2022/02/14	8	32.69	0	0.00	32.20	8	15,094	0.05%
2022/02/11	0	0.00	2	34.45	34.25	-2	15,024	-0.01%
2022/02/10	31	34.41	1	34.85	34.10	30	14,967	0.20%
2022/02/09	12	34.53	13	34.08	34.50	-1	14,877	-0.01%
2022/02/08	2	32.63	22	32.89	32.95	-20	14,716	-0.14%
2022/02/07	4	32.66	14	32.19	32.60	-10	14,665	-0.07%
2022/01/26	9	31.58	3	32.00	31.20	6	14,601	0.04%
2022/01/25	22	32.01	1.5	32.15	31.50	20.5	14,535	0.14%
2022/01/24	24	31.78	22	32.10	32.60	2	14,428	0.01%
2022/01/21	5	34.37	24	34.82	33.30	-19	14,272	-0.13%
2022/01/20	29	34.90	20	35.11	35.25	9	14,083	0.06%
2022/01/19	25	35.86	15	35.91	36.00	10	13,930	0.07%
2022/01/18	21	34.55	17	35.70	35.55	4	13,612	0.03%
2022/01/17	8	33.31	11	33.47	33.65	-3	13,392	-0.02%
2022/01/14	10	32.61	1	32.50	32.75	9	13,637	0.07%
2022/01/13	19	34.25	10	33.91	34.05	9	13,601	0.07%
2022/01/12	3	32.50	6	32.98	32.70	-3	13,317	-0.02%
2022/01/11	11	32.39	11	32.43	32.50	0	13,222	0.00%
2022/01/10	22	33.75	24	33.69	33.50	-2	13,053	-0.02%
2022/01/07	29	33.81	25	34.09	33.00	4	12,846	0.03%
2022/01/06	28	35.96	15	35.83	35.00	13	12,537	0.10%
2022/01/05	27	36.61	13	36.02	35.35	14	11,982	0.12%
2022/01/04	34	38.26	52	38.69	37.10	-18	11,500	-0.16%
2022/01/03	30	37.48	10	36.66	36.50	20	10,552	0.19%
2021/12/30	24	37.19	43	37.78	38.80	-19	9,811	-0.19%
2021/12/29	44	34.15	43	34.63	35.30	1	8,802	0.01%
2021/12/28	2	33.53	5.5	34.85	35.10	-3.5	8,188	-0.04%
2021/12/27	28	32.31	0	0.00	31.95	28	7,912	0.35%
2021/12/24	5	34.18	11	33.32	33.00	-6	7,765	-0.08%
2021/12/23	19	36.03	10	35.64	34.50	9	7,472	0.12%
2021/12/22	6	35.28	5.5	36.12	36.10	0.5	7,053	0.01%
2021/12/21	0	0.00	1	33.20	33.05	-1	6,820	-0.01%
2021/12/20	0	0.00	13	32.35	33.25	-13	6,751	-0.19%
2021/12/17	1	32.10	0	0.00	31.45	1	6,639	0.02%
2021/12/16	4	31.85	4	32.23	32.30	0	6,551	0.00%
2021/12/15	0	0.00	2	30.90	31.35	-2	6,432	-0.03%
2021/12/14	1	33.15	6	32.18	31.05	-5	6,298	-0.08%
2021/12/13	10	33.89	10	33.94	34.45	0	6,118	0.00%
2021/12/10	11	30.83	4	32.11	32.45	7	5,893	0.12%
2021/12/09	3	30.00	16	29.63	29.50	-13	5,702	-0.23%
2021/12/08	25	29.59	29	29.52	29.70	-4	5,502	-0.07%
2021/12/07	44	29.85	60	29.18	29.40	-16	4,931	-0.32%
2021/12/06	4	26.50	12	27.73	28.05	-8	3,739	-0.21%
2021/12/03	17	25.54	63	25.29	25.50	-46	3,550	-1.30%
2021/12/02	71	25.03	30	24.94	25.15	41	3,060	1.34%
2021/12/01	3	23.52	17	23.90	23.90	-14	1,989	-0.70%
2021/11/30	0	0.00	16	20.81	21.75	-16	1,796	-0.89%
2021/11/29	6	19.78	5	19.91	19.80	1	1,686	0.06%
2021/11/26	3	20.38	11	20.63	20.40	-8	1,654	-0.48%
2021/11/25	24	20.48	12	21.11	20.85	12	1,596	0.75%
2021/11/24	4	20.23	25	20.32	20.45	-21	1,433	-1.46%
2021/11/09	0	0.00	5	19.25	19.25	-5	1,276	-0.39%
2021/11/08	0	0.00	5	19.00	18.95	-5	1,277	-0.39%
2021/11/04	2	19.80	5	19.60	19.20	-3	1,272	-0.24%
2021/11/01	17	19.24	0	0.00	19.15	17	1,251	1.36%
2021/10/29	5	19.42	2	19.25	19.25	3	1,238	0.24%
2021/10/28	3	19.52	0	0.00	19.25	3	1,230	0.24%
2021/10/26	15	20.00	0	0.00	20.75	15	1,163	1.29%
2021/10/25	21	20.42	1	20.25	20.25	20	1,064	1.88%
2021/10/22	62	19.97	71	20.19	20.50	-9	872	-1.03%
2021/10/21	5	18.22	11	19.20	19.25	-6	548	-1.09%
2021/10/15	0	0.00	1	17.25	17.30	-1	492	-0.20%
2021/10/12	1	16.90	0	0.00	16.90	1	542	0.18%
2021/10/06	1	16.65	0	0.00	16.30	1	598	0.17%
2021/10/04	0	0.00	1	16.75	15.90	-1	637	-0.16%
2021/10/01	2	16.35	0	0.00	16.20	2	636	0.31%
2021/09/09	0	0.00	22	17.24	17.25	-22	907	-2.42%
2021/08/11	10	18.55	0	0.00	18.25	10	928	1.08%
2021/08/05	2	19.25	0	0.00	19.15	2	949	0.21%
2021/08/03	10	19.15	0	0.00	19.05	10	993	1.01%
2021/07/19	0	0.00	5	20.50	20.25	-5	1,231	-0.41%
2021/07/16	0	0.00	10	20.00	20.05	-10	1,298	-0.77%
2021/07/13	0	0.00	10	20.23	19.60	-10	1,363	-0.73%
2021/07/12	0	0.00	5	20.20	19.75	-5	1,386	-0.36%
2021/07/05	0	0.00	1	20.00	19.95	-1	1,739	-0.06%
2021/07/02	20	19.55	2	19.40	19.50	18	1,763	1.02%
2021/07/01	0	0.00	1	19.20	18.95	-1	1,831	-0.05%
2021/06/29	0	0.00	5	19.10	18.85	-5	2,046	-0.24%
2021/06/25	0	0.00	2	19.30	19.20	-2	2,504	-0.08%
2021/06/24	1	19.65	7.1	19.61	19.40	-6.1	2,559	-0.24%
2021/06/23	5.1	19.05	15	19.75	20.05	-9.9	2,870	-0.35%
2021/06/17	1	18.55	0	0.00	18.60	1	3,170	0.03%
2021/06/15	10	18.55	0	0.00	18.55	10	3,213	0.31%
2021/06/10	0	0.00	3	18.50	18.30	-3	3,265	-0.09%
2021/06/08	0	0.00	5	18.70	18.40	-5	3,421	-0.15%
2021/06/07	5	18.90	2	18.95	18.65	3	3,443	0.09%
2021/06/04	0	0.00	3	18.20	18.15	-3	3,448	-0.09%
2021/06/03	0	0.00	4	18.80	18.50	-4	3,458	-0.12%
2021/06/02	0	0.00	4	18.40	18.40	-4	3,470	-0.12%
2021/06/01	0	0.00	8	19.00	18.85	-8	3,473	-0.23%
2021/05/28	0	0.00	2	18.30	18.30	-2	3,513	-0.06%
2021/05/26	2	18.20	0	0.00	18.05	2	3,596	0.06%
2021/05/25	25	18.40	10	18.45	18.20	15	3,716	0.40%
2021/05/24	0	0.00	5	18.00	18.05	-5	3,781	-0.13%
2021/05/20	10	17.40	0	0.00	17.15	10	3,860	0.26%
2021/05/17	0	0.00	12	15.95	15.50	-12	3,958	-0.30%
2021/05/14	9	17.02	15.7	16.82	16.85	-6.7	4,026	-0.17%
2021/05/13	0	0.00	2	17.00	17.00	-2	4,035	-0.05%
2021/05/12	2	18.50	3	17.32	17.30	-1	4,037	-0.02%
2021/05/11	10	18.94	3	18.93	18.90	7	4,037	0.17%
2021/05/10	1	20.10	2	20.25	20.25	-1	4,052	-0.02%
2021/05/07	0	0.00	2	20.15	20.25	-2	4,124	-0.05%
2021/05/06	0	0.00	2	19.50	19.55	-2	4,213	-0.05%
2021/05/05	7	19.94	0	0.00	19.45	7	4,494	0.16%
2021/05/04	0	0.00	20	20.04	19.45	-20	4,752	-0.42%
2021/05/03	8.2	21.67	18	21.00	21.00	-9.9	4,732	-0.21%
2021/04/29	34.1	21.97	35	21.90	21.90	-0.9	4,848	-0.02%
2021/04/28	5	22.05	0	0.00	22.25	5	4,876	0.10%
2021/04/27	11	21.70	11	21.75	21.75	0	4,935	0.00%
2021/04/26	14	22.00	14	21.85	21.85	0	4,971	0.00%
2021/04/23	6.2	22.31	0	0.00	22.25	6.2	5,010	0.12%
2021/04/22	18	22.87	26	22.98	22.85	-8	5,296	-0.15%
2021/04/20	30	23.37	18	23.30	23.30	12	5,433	0.22%
2021/04/19	20	23.32	22	23.21	23.20	-2	5,495	-0.04%
2021/04/16	10	23.63	4	23.45	23.45	6	5,720	0.10%
2021/04/15	9.1	23.96	4	24.05	23.95	5.1	5,763	0.09%
2021/04/14	5.1	23.59	15	24.00	24.40	-9.9	5,961	-0.17%
2021/04/13	1	24.10	3	24.05	23.50	-2	5,943	-0.03%
2021/04/12	11	23.35	1	23.55	23.60	10	5,877	0.17%
2021/04/09	20	23.29	23	23.05	23.05	-3	6,034	-0.05%
2021/04/08	17	23.41	21	23.42	23.35	-4	6,030	-0.07%
2021/04/07	17.1	23.20	17	23.29	23.30	0.1	6,027	0.00%
2021/04/06	41	23.96	4	23.85	23.80	37	6,018	0.61%
2021/04/01	9	23.84	24	23.82	23.90	-15	6,199	-0.24%
2021/03/31	36	24.12	23	24.13	23.70	13	6,329	0.21%
2021/03/30	3	22.50	10	22.45	22.45	-7	5,915	-0.12%
2021/03/29	14	22.61	0	0.00	22.45	14	5,878	0.24%
2021/03/26	93	23.27	35	22.81	22.95	58	5,838	0.99%
2021/03/25	5	22.75	46	22.72	23.25	-41	5,494	-0.75%
2021/03/24	10	21.90	22	21.95	22.00	-12	5,218	-0.23%
2021/03/23	0	0.00	20	21.50	21.35	-20	5,163	-0.39%
2021/03/22	12	21.52	0	0.00	21.50	12	5,169	0.23%
2021/03/19	30	21.64	7	21.63	21.65	23	5,164	0.45%
2021/03/17	1	21.50	0	0.00	21.30	1	5,185	0.02%
2021/03/16	0	0.00	3	21.50	21.45	-3	5,219	-0.06%
2021/03/15	11	22.00	7	21.84	21.80	4	5,254	0.08%
2021/03/09	0	0.00	20	20.25	20.40	-20	5,393	-0.37%
2021/03/03	0	0.00	1	20.70	20.70	-1	5,368	-0.02%
2021/03/02	1	20.80	2	21.00	20.40	-1	5,382	-0.02%
2021/02/26	5	20.95	0	0.00	20.85	5	5,348	0.09%
2021/02/25	5	21.75	0	0.00	21.45	5	5,306	0.09%
2021/02/24	5	22.00	7	22.17	22.30	-2	5,191	-0.04%
2021/02/22	0	0.00	5	22.14	22.05	-5	5,103	-0.10%
2021/02/18	15	21.67	21	21.66	21.70	-6	5,018	-0.12%
2021/02/17	0	0.00	1	21.15	21.30	-1	5,001	-0.02%
2021/02/05	1	21.00	0	0.00	21.00	1	4,953	0.02%
2021/02/04	5	20.49	4	20.38	20.45	1	4,867	0.02%
2021/02/03	3	20.27	2	20.10	20.10	1	4,851	0.02%
2021/02/02	5	20.60	10	20.38	20.40	-5	4,835	-0.10%
2021/02/01	2	20.28	101	20.12	20.10	-99	4,803	-2.06%	大賣/
2021/01/29	8	21.01	2	21.68	20.80	6	4,760	0.13%
2021/01/28	10	21.73	10	22.05	21.75	0	4,680	0.00%
2021/01/27	169	22.37	38	22.18	22.65	131	4,578	2.86%	大買/鉅額交易
2021/01/26	47	21.40	106	21.31	21.35	-59	4,279	-1.38%	大賣/
2021/01/25	0	0.00	3	20.35	20.35	-3	3,997	-0.08%
2021/01/22	32	20.93	31	20.70	20.80	1	3,969	0.03%
2021/01/21	6	19.49	5	19.58	19.35	1	3,815	0.03%
2021/01/20	1	21.10	140	20.73	19.90	-139	3,766	-3.69%	大賣/鉅額交易
2021/01/19	28	21.27	101	21.20	21.05	-73	3,680	-1.98%	大賣/
2021/01/18	63	21.02	2	21.33	21.40	61	3,609	1.69%
2021/01/15	11	21.66	2	21.60	21.65	9	3,525	0.26%
2021/01/14	9	21.37	7	21.36	21.05	2	3,190	0.06%
2021/01/13	8	20.41	2	20.75	20.25	6	2,981	0.20%
2021/01/12	1	20.35	2	21.20	20.60	-1	2,935	-0.03%
2021/01/11	197	21.20	2	21.50	21.30	195	2,847	6.85%	大買/鉅額交易
2021/01/08	2	19.95	5	20.37	20.20	-3	2,576	-0.12%
2021/01/07	4	20.70	15	20.60	20.85	-11	2,493	-0.44%
2021/01/06	30	19.95	10	19.80	19.35	20	2,232	0.90%
2021/01/05	5	19.45	40	19.60	19.45	-35	2,162	-1.62%
2021/01/04	15	20.13	5	20.10	20.15	10	2,099	0.48%
2020/12/31	15	19.03	18	18.70	19.05	-3	1,867	-0.16%
2020/12/30	0	0.00	2	19.20	19.10	-2	1,823	-0.11%
2020/12/29	5	19.45	2	19.60	19.25	3	1,806	0.17%
2020/12/28	86	19.92	28	19.93	20.15	58	1,720	3.37%
2020/12/25	30	18.82	25	18.70	18.90	5	1,421	0.35%
2020/12/24	0	0.00	5	17.40	17.20	-5	1,179	-0.42%
2020/12/22	5	17.17	0	0.00	16.70	5	1,175	0.43%
2020/12/21	5	17.20	0	0.00	17.20	5	1,170	0.43%
2020/12/18	0	0.00	2	17.50	17.40	-2	1,169	-0.17%
2020/12/16	0	0.00	10	17.75	17.75	-10	1,183	-0.85%
2020/12/15	5	17.30	0	0.00	17.20	5	1,176	0.42%
2020/12/14	1	17.25	0	0.00	17.45	1	1,168	0.09%
2020/12/10	9	18.01	2	18.10	17.90	7	1,151	0.61%
2020/12/08	5	18.05	27	18.20	18.80	-22	1,076	-2.04%
2020/12/04	7	17.60	0	0.00	17.45	7	913	0.77%
2020/12/03	0	0.00	10	17.35	17.60	-10	866	-1.15%
2020/11/26	0	0.00	6	16.84	16.65	-6	1,069	-0.56%
2020/11/23	1	16.70	1	16.80	16.60	0	1,157	0.00%
2020/11/20	0	0.00	6	16.70	16.70	-6	1,187	-0.51%
2020/11/16	5	16.65	12	16.53	16.45	-7	1,514	-0.46%
2020/11/12	2	16.15	2	16.10	15.95	0	1,678	0.00%
2020/11/11	0	0.00	1	16.20	16.05	-1	1,828	-0.05%
2020/11/10	4	15.80	2	16.10	15.95	2	1,838	0.11%
2020/11/04	5	15.80	0	0.00	15.70	5	1,942	0.26%
2020/11/03	5	15.70	1	15.70	15.60	4	1,943	0.21%
2020/10/30	0	0.00	5	15.56	15.40	-5	1,984	-0.25%
2020/10/27	5	16.00	0	0.00	15.95	5	1,984	0.25%
2020/10/20	1	16.25	0	0.00	16.25	1	2,052	0.05%
2020/10/15	0	0.00	6	16.56	16.55	-6	2,132	-0.28%
2020/10/14	0	0.00	6	16.22	16.30	-6	2,145	-0.28%
2020/10/06	7	16.29	2	16.53	16.05	5	2,806	0.18%
2020/10/05	0	0.00	1	15.65	15.65	-1	2,802	-0.04%
2020/09/30	0	0.00	5	15.35	15.40	-5	2,830	-0.18%
2020/09/29	0	0.00	1	15.45	15.20	-1	2,895	-0.03%
2020/09/25	8	15.09	0	0.00	14.95	8	3,022	0.26%
2020/09/24	8	15.46	0	0.00	15.45	8	3,007	0.27%
2020/09/23	3	16.27	0	0.00	16.10	3	2,988	0.10%
2020/09/22	2	16.45	0	0.00	16.40	2	2,979	0.07%
2020/09/21	0	0.00	1.5	16.98	16.95	-1.5	2,958	-0.05%
2020/09/18	5	16.85	2	16.85	16.55	3	2,936	0.10%
2020/09/17	0	0.00	5	16.65	16.75	-5	2,917	-0.17%
2020/09/16	2	16.78	12	16.73	16.75	-10	2,902	-0.34%
2020/09/15	15	16.20	1	16.10	16.15	14	2,860	0.49%
2020/09/14	2	15.85	0	0.00	15.80	2	2,859	0.07%
2020/09/11	10	16.18	0	0.00	15.75	10	2,852	0.35%
2020/09/10	1	16.55	0	0.00	16.55	1	2,826	0.04%
2020/09/09	1	16.55	1	16.90	16.85	0	2,810	0.00%
2020/09/08	6	16.91	0	0.00	16.85	6	2,799	0.21%
2020/09/07	3	16.97	1	17.35	16.80	2	2,782	0.07%
2020/09/04	11	16.65	3	16.80	16.55	8	2,726	0.29%
2020/09/02	0	0.00	1	16.85	17.45	-1	2,642	-0.04%
2020/09/01	1	17.05	0	0.00	17.00	1	2,581	0.04%
2020/08/27	3	17.13	0	0.00	16.80	3	2,471	0.12%
2020/08/26	0	0.00	5	16.90	16.65	-5	2,502	-0.20%
2020/08/25	5	16.82	5	16.85	16.95	0	2,487	0.00%
2020/08/21	0	0.00	8	15.63	16.50	-8	2,366	-0.34%
2020/08/20	7	15.19	1	15.50	15.15	6	2,311	0.26%
2020/08/19	6	16.32	8	16.05	16.25	-2	2,268	-0.09%
2020/08/17	2	16.10	15	16.00	16.00	-13	2,077	-0.63%
2020/08/13	6	15.54	10	15.53	14.95	-4	1,903	-0.21%
2020/08/12	5	14.50	0	0.00	14.45	5	1,815	0.28%
2020/07/31	0	0.00	20	14.08	14.25	-20	1,735	-1.15%
2020/07/29	6	14.20	0	0.00	14.20	6	1,745	0.34%
2020/07/28	5	14.29	0	0.00	13.75	5	1,747	0.29%
2020/07/27	5	14.65	0	0.00	14.30	5	1,730	0.29%
2020/07/23	25	14.90	0	0.00	14.95	25	1,689	1.48%
2020/07/22	0	0.00	30	15.10	15.05	-30	1,682	-1.78%
2020/07/21	10	15.25	24	14.88	15.40	-14	1,669	-0.84%
2020/07/17	5	14.50	0	0.00	14.60	5	1,590	0.31%
2020/07/16	8	15.87	0	0.00	15.30	8	1,541	0.52%
2020/07/15	10	16.93	7	17.12	16.40	3	1,458	0.21%
2020/07/14	6	16.52	11	16.01	16.25	-5	1,268	-0.39%
2020/07/13	0	0.00	10	15.38	15.65	-10	1,071	-0.93%
2020/07/10	5	14.25	0	0.00	14.25	5	973	0.51%
2020/07/09	5	14.60	0	0.00	15.10	5	946	0.53%
2020/07/08	10	14.65	13	14.93	14.60	-3	915	-0.33%
2020/07/07	23	14.52	22	14.85	15.15	1	849	0.12%
2020/06/29	10	13.15	1	13.00	13.00	9	718	1.25%
2020/06/24	1	13.45	0	0.00	13.40	1	718	0.14%
2020/06/19	0	0.00	1	13.50	13.50	-1	732	-0.14%
2020/06/17	2	13.98	0	0.00	13.80	2	724	0.28%
2020/06/03	0	0.00	23	13.47	13.35	-23	687	-3.35%
2020/06/02	36	13.55	18	13.55	13.50	18	664	2.71%
2020/06/01	20	12.80	0	0.00	12.75	20	566	3.53%
2020/05/28	37	11.98	31	11.88	12.00	6	499	1.20%
2020/05/14	0	0.00	2	10.35	10.15	-2	469	-0.43%
2020/05/13	0	0.00	20	10.25	10.45	-20	466	-4.29%
2020/04/24	0	0.00	0	10.90	10.90	0	443	0.00%
2020/04/21	0	0.00	20	10.70	10.45	-20	431	-4.63%
2020/04/15	0	0.00	30	9.67	9.67	-30	372	-8.05%
2020/04/14	0	0.00	10	9.15	9.16	-10	367	-2.72%
2020/04/10	0	0.00	13	8.71	8.97	-13	371	-3.50%
2020/04/09	0	0.00	8	9.13	8.80	-8	372	-2.15%
2020/03/27	0	0.00	20	8.34	8.34	-20	359	-5.56%
2020/03/26	20	7.59	0	0.00	7.59	20	348	5.75%
2020/03/24	0	0.00	10	7.40	7.20	-10	341	-2.93%
2020/03/18	0	0.00	30	8.00	7.95	-30	321	-9.33%
2020/03/17	0	0.00	10	8.10	7.96	-10	315	-3.17%
2020/03/11	0	0.00	10	11.05	10.80	-10	273	-3.66%
2020/03/02	0	0.00	5	11.35	11.30	-5	270	-1.85%
2020/02/25	0	0.00	16	11.60	11.70	-16	182	-8.76%
2020/02/12	0	0.00	1	11.95	11.90	-1	198	-0.50%
2020/02/05	1	11.15	0	0.00	11.25	1	204	0.49%
2020/01/31	0	0.00	9	12.09	12.15	-9	189	-4.76%
2020/01/30	0	0.00	20	12.17	12.15	-20	188	-10.60%
2019/10/28	10	13.60	0	0.00	13.60	10	674	1.48%
2019/10/22	0	0.00	5	13.70	13.80	-5	704	-0.71%
2019/10/18	0	0.00	9	13.92	13.95	-9	736	-1.22%
2019/10/16	3	13.60	0	0.00	13.60	3	646	0.46%
2019/10/15	0	0.00	0.1	13.60	13.65	-0.1	663	-0.02%
2019/09/27	6	13.45	11	13.85	13.35	-5	694	-0.72%
2019/09/25	5	13.55	0	0.00	13.50	5	653	0.77%
2019/09/24	0	0.00	1	13.50	13.45	-1	640	-0.16%
2019/09/23	0	0.00	7	13.40	13.20	-7	635	-1.10%
2019/09/20	0	0.00	5	13.10	13.20	-5	632	-0.79%
2019/09/18	18	13.10	10	13.20	13.30	8	631	1.27%
2019/09/17	1	13.25	0	0.00	13.15	1	651	0.15%
2019/09/12	0	0.00	20	13.40	13.40	-20	639	-3.13%
2019/09/11	10	13.30	0	0.00	13.30	10	637	1.57%
2019/09/10	6	13.89	1	13.80	13.50	5	578	0.86%
2019/09/09	0	0.00	12	13.75	13.75	-12	505	-2.37%
2019/09/06	0	0.00	1	12.60	12.50	-1	485	-0.21%
2019/09/05	0	0.00	9	12.70	12.80	-9	475	-1.89%
2019/08/28	20	12.30	0	0.00	12.20	20	435	4.60%
2019/08/19	10	11.80	0	0.00	12.00	10	423	2.36%
2019/08/16	3	11.80	0	0.00	11.80	3	419	0.72%
2019/08/08	3	12.35	0	0.00	12.35	3	429	0.70%
2019/08/07	5	12.35	0	0.00	12.25	5	444	1.13%
2019/08/06	1	12.05	0	12.40	12.30	1	451	0.22%
2019/07/31	3	12.80	0	0.00	13.25	3	486	0.62%
2019/07/26	2	13.95	2	13.90	13.80	0	477	0.00%
2019/07/22	0	0.00	4	13.75	14.15	-4	533	-0.75%
2019/07/17	0	0.00	3	13.40	13.40	-3	516	-0.58%
2019/07/16	0	0.00	1	13.25	13.15	-1	497	-0.20%
2019/06/24	0	0.00	6	12.05	12.10	-6	802	-0.75%
2019/06/21	1	11.55	0	0.00	11.50	1	781	0.13%
2019/06/18	1	11.55	0	0.00	11.50	1	849	0.12%
2019/06/14	1	11.65	0	0.00	11.60	1	875	0.11%
2019/06/10	1	11.80	0	0.00	11.75	1	905	0.11%
2019/05/23	1	11.60	0	0.00	11.45	1	1,151	0.09%
2019/05/16	1	11.85	0	0.00	11.85	1	1,153	0.09%
2019/05/15	2	12.60	3	12.43	12.35	-1	1,157	-0.09%
2019/05/10	1	12.15	0	0.00	11.90	1	1,167	0.09%
2019/05/03	3	13.55	0	0.00	13.40	3	1,141	0.26%
2019/04/30	3	12.90	2	13.05	13.00	1	1,131	0.09%
2019/04/29	20	13.45	0	0.00	13.45	20	1,090	1.83%
2019/04/24	17	15.12	0	0.00	15.05	17	1,108	1.53%
2019/04/23	2	15.00	0	0.00	15.00	2	1,117	0.18%
2019/04/22	2	15.10	0	0.00	15.10	2	1,119	0.18%
2019/04/18	3	15.05	0	0.00	15.00	3	1,128	0.27%
2019/04/16	3	15.35	0	0.00	15.30	3	1,141	0.26%
2019/04/12	1	15.35	0	0.00	15.40	1	1,140	0.09%
2019/04/09	2	15.33	0	0.00	15.30	2	1,127	0.18%
2019/04/03	13	15.17	7	15.20	15.20	6	1,103	0.54%
2019/04/02	20	15.20	19	14.95	14.95	1	1,100	0.09%
2019/03/15	0	0.00	1	17.70	17.60	-1	942	-0.11%
2019/03/14	0	0.00	1	17.90	17.70	-1	938	-0.11%
2019/03/11	30	18.07	0	0.00	18.00	30	1,002	2.99%
2019/03/08	0	0.00	1	18.05	18.10	-1	974	-0.10%
2019/03/07	0	0.00	2	17.60	17.40	-2	912	-0.22%
2019/03/06	0	0.00	1	17.80	17.45	-1	918	-0.11%
2019/02/21	20	17.05	0	0.00	16.90	20	1,331	1.50%
2019/02/11	1	16.80	0	0.00	17.00	1	1,397	0.07%
2019/01/30	1	17.50	0	0.00	17.55	1	1,376	0.07%
2019/01/22	1	18.05	0	0.00	18.00	1	1,419	0.07%
2019/01/21	0	0.00	11	18.40	18.45	-11	1,418	-0.78%
2019/01/18	0	0.00	10	18.05	18.35	-10	1,400	-0.71%
2019/01/15	3	18.08	0	0.00	18.10	3	1,365	0.22%
2019/01/09	0	0.00	10	18.00	18.15	-10	1,315	-0.76%
2019/01/08	0	0.00	5	17.60	17.80	-5	1,293	-0.39%
2019/01/07	10	17.40	0	0.00	17.45	10	1,289	0.78%
2019/01/04	0	0.00	2	17.25	17.30	-2	1,289	-0.16%
2019/01/03	1	17.90	0	0.00	17.65	1	1,312	0.08%
2018/12/27	0	0.00	5	18.05	17.95	-5	1,329	-0.38%
2018/12/26	1	18.00	0	0.00	17.95	1	1,323	0.08%
2018/12/25	3	18.10	3	18.15	18.05	0	1,302	0.00%
2018/12/24	0	0.00	1	17.85	18.55	-1	1,280	-0.08%
2018/12/20	1	17.80	0	0.00	17.30	1	1,260	0.08%
2018/12/19	1	17.70	0	0.00	17.90	1	1,251	0.08%
2018/12/06	0	0.00	19	17.05	17.10	-19	1,160	-1.64%
2018/12/03	1	18.90	0	0.00	19.00	1	1,117	0.09%
2018/11/29	0	0.00	5	18.70	18.70	-5	1,142	-0.44%
2018/11/26	5	18.45	0	0.00	18.30	5	1,145	0.44%
2018/11/23	0	0.00	35	19.10	19.15	-35	1,095	-3.20%
2018/11/22	35	18.91	31	18.89	19.15	4	954	0.42%
2018/11/21	36	18.30	36	18.45	18.70	0	838	0.00%
2018/11/20	37	18.00	77	17.87	18.10	-40	728	-5.49%
2018/11/19	38	17.45	0	0.00	18.00	38	701	5.42%
2018/11/14	1	17.10	0	0.00	16.90	1	655	0.15%
2018/11/13	1	16.50	0	0.00	16.50	1	653	0.15%
2018/09/27	0	0.00	3	17.55	17.75	-3	1,388	-0.22%
2018/09/26	0	0.00	1	17.55	17.40	-1	1,390	-0.07%
2018/09/20	0	0.00	1	17.45	17.65	-1	1,405	-0.07%
2018/09/11	0	0.00	1	17.20	17.05	-1	1,541	-0.06%
2018/09/10	5	17.20	0	0.00	16.80	5	1,536	0.33%
2018/09/07	1	17.80	0	0.00	17.80	1	1,518	0.07%
2018/09/06	1	18.80	0	0.00	18.45	1	1,506	0.07%
2018/09/04	3	17.80	0	0.00	18.70	3	1,437	0.21%
2018/08/30	3	17.80	0	0.00	17.70	3	1,408	0.21%
2018/08/23	5	17.50	0	0.00	17.45	5	1,554	0.32%
2018/08/21	0	0.00	1	17.40	17.45	-1	1,566	-0.06%
2018/08/15	1	18.00	0	0.00	17.75	1	1,565	0.06%
2018/08/08	2	20.00	0	0.00	19.90	2	1,440	0.14%
2018/08/07	0	0.00	0.5	19.45	19.60	-0.5	1,366	-0.04%
2018/08/06	0	0.00	1	20.00	19.95	-1	1,334	-0.07%
2018/08/03	21	19.57	1	19.95	19.90	20	1,223	1.63%
2018/08/02	2	18.78	1	18.30	18.35	1	1,092	0.09%
2018/07/27	0	0.00	1	18.55	18.40	-1	1,023	-0.10%
2018/07/19	1	18.20	0	0.00	18.05	1	1,019	0.10%
2018/07/16	0	0.00	28	17.25	17.20	-28	909	-3.08%
2018/07/04	0	0.00	18	17.35	17.50	-18	889	-2.02%
2018/06/29	0	0.00	10	17.36	17.40	-10	894	-1.12%
2018/06/25	10	18.10	0	0.00	17.85	10	946	1.06%
2018/06/21	0	0.00	2	18.20	18.30	-2	923	-0.22%
2018/06/07	20	17.90	0	0.00	17.75	20	905	2.21%
2018/06/06	10	17.70	0	0.00	17.50	10	902	1.11%
2018/06/01	10	16.75	0	0.00	16.60	10	921	1.09%
2018/05/31	0	0.00	1	16.40	16.45	-1	800	-0.12%
2018/05/24	0	0.00	10	17.25	17.25	-10	935	-1.07%
2018/05/11	0	0.00	10	17.63	17.45	-10	1,416	-0.71%
2018/05/10	10	17.55	1	17.70	17.55	9	1,424	0.63%
2018/05/09	3	17.57	0	0.00	17.50	3	1,423	0.21%
2018/04/25	11	17.70	0	0.00	17.75	11	1,481	0.74%
2018/04/17	0	0.00	2	18.20	18.10	-2	1,409	-0.14%
2018/03/19	0	0.00	1	20.00	19.85	-1	2,793	-0.04%
2018/03/12	2	19.70	0	0.00	19.60	2	2,845	0.07%
2018/03/09	0	0.00	2	19.60	19.60	-2	2,891	-0.07%
2018/02/26	0	0.00	3	21.30	21.10	-3	2,839	-0.11%
2018/02/23	2	20.85	0	0.00	20.75	2	2,915	0.07%
2018/02/22	0	0.00	1	20.50	20.45	-1	2,908	-0.03%
2018/02/21	2	19.80	2	20.08	20.10	0	2,868	0.00%
2018/02/12	3	19.28	0	0.00	19.20	3	2,847	0.11%
2018/02/09	9	19.25	2	18.90	19.25	7	2,849	0.25%
2018/02/08	2	19.60	1	19.35	19.60	1	2,823	0.04%
2018/02/07	2	20.08	8	20.44	19.35	-6	2,792	-0.21%
2018/02/06	19	20.12	23	19.65	19.80	-4	2,691	-0.15%
2018/02/01	0	0.00	27	19.15	19.00	-27	2,512	-1.07%
2018/01/31	0	0.00	1	19.10	19.00	-1	2,509	-0.04%
2018/01/26	0	0.00	5	19.75	19.60	-5	2,543	-0.20%
2018/01/24	0	0.00	5	19.55	19.80	-5	2,549	-0.20%
2018/01/22	0	0.00	1	19.70	19.70	-1	2,571	-0.04%
2018/01/12	2	19.90	0	0.00	20.20	2	2,513	0.08%
2018/01/11	0	0.00	5	19.95	19.85	-5	2,503	-0.20%
2018/01/09	8	20.45	8	20.15	20.15	0	2,460	0.00%
2018/01/08	27	20.70	2	20.45	20.25	25	2,448	1.02%
2018/01/05	22	21.09	2	20.83	20.75	20	2,416	0.83%
2018/01/04	0	0.00	1	20.80	20.65	-1	2,384	-0.04%
2018/01/03	2	20.80	33	21.00	21.00	-31	2,364	-1.31%
2018/01/02	20	20.79	1	20.70	20.70	19	2,354	0.81%