華孚 (6235)-中國信託券商分點個股進出

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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託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	13	71.66	3.5	71.74	72.20	9.5	2,619	0.36%
2024/12/02	0	0.00	2	70.50	70.90	-2	2,601	-0.08%
2024/11/29	4	71.93	2	71.95	71.00	2	2,590	0.08%
2024/11/28	7	71.10	35.5	71.90	72.10	-28.5	2,593	-1.10%
2024/11/27	3	71.53	64	71.98	71.10	-61	2,537	-2.40%
2024/11/26	0	0.00	4	68.40	68.40	-4	2,414	-0.17%
2024/11/25	102	69.12	102.9	68.98	68.90	-0.9	2,410	-0.04%	大買/大賣/
2024/11/22	61	69.07	1.2	68.60	69.40	59.8	2,408	2.48%
2024/11/20	1	66.60	16.1	67.00	67.00	-15.1	2,460	-0.62%
2024/11/19	1.5	66.97	0	0.00	67.90	1.5	2,462	0.06%
2024/11/18	0.2	67.00	1	66.00	66.40	-0.9	2,465	-0.03%
2024/11/15	0	0.00	6	67.88	67.80	-6	2,459	-0.24%
2024/11/14	1.2	70.24	1	68.20	68.00	0.2	2,460	0.01%
2024/11/13	17	70.85	2	70.65	70.10	15	2,440	0.61%
2024/11/12	5.2	71.09	7	70.33	69.40	-1.8	2,425	-0.07%
2024/11/11	1.1	71.37	8.7	70.42	73.20	-7.6	2,386	-0.32%
2024/11/08	24.3	71.76	6	70.60	70.70	18.3	2,337	0.78%
2024/11/07	71	72.12	51	72.58	71.30	20	2,305	0.87%
2024/11/06	4.2	68.34	3.4	66.53	69.20	0.9	2,188	0.04%
2024/11/05	2.7	65.73	3	64.93	64.70	-0.3	2,134	-0.01%
2024/11/04	2.4	67.84	14	67.79	66.50	-11.7	2,146	-0.54%
2024/11/01	8.1	69.79	8.2	69.79	69.30	-0.1	2,138	0.00%
2024/10/30	12.4	72.37	12	72.08	71.50	0.4	2,113	0.02%
2024/10/29	12.3	73.36	24.3	73.11	72.70	-12	2,050	-0.59%
2024/10/28	323.6	77.28	296.4	77.07	76.80	27.1	1,934	1.40%	大買/大賣/
2024/10/25	10.1	72.42	15	72.83	74.00	-4.9	1,421	-0.34%
2024/10/24	11	68.75	2	68.95	67.30	9	1,227	0.73%
2024/10/23	0.1	67.20	0	0.00	67.00	0.1	1,222	0.01%
2024/10/22	0	0.00	40	68.11	68.00	-40	1,221	-3.27%
2024/10/21	20	68.71	1	68.70	69.90	19	1,249	1.52%
2024/10/18	21	69.44	5	69.08	68.80	16	1,279	1.25%
2024/10/16	0	0.00	1	71.40	71.40	-1	1,298	-0.08%
2024/10/15	1	69.30	0	0.00	69.00	1	1,299	0.08%
2024/10/11	0	0.00	1	69.20	69.10	-1	1,328	-0.08%
2024/10/09	1	69.90	0.3	70.10	70.00	0.7	1,368	0.05%
2024/10/08	0	0.00	0	72.20	70.70	0	1,388	0.00%
2024/10/07	1	72.72	1	73.50	73.00	0	1,424	0.00%
2024/10/04	2	71.85	10	71.77	71.60	-8	1,439	-0.56%
2024/10/01	0	0.00	7	73.90	74.50	-7	1,447	-0.48%
2024/09/30	0.5	73.10	1	74.80	73.10	-0.5	1,482	-0.03%
2024/09/27	1	76.40	3	75.37	74.50	-2	1,557	-0.13%
2024/09/26	0.3	74.60	0	0.00	74.30	0.3	1,656	0.02%
2024/09/25	1.3	75.68	1	76.40	75.60	0.3	1,672	0.02%
2024/09/24	0	0.00	8	75.21	75.90	-8	1,683	-0.48%
2024/09/23	8	75.30	3	76.90	75.70	5	1,716	0.29%
2024/09/20	2.1	72.37	3	72.67	72.70	-0.9	1,696	-0.05%
2024/09/19	0	0.00	1	70.60	71.00	-1	1,815	-0.06%
2024/09/16	0	0.00	2	70.20	70.40	-2	1,889	-0.11%
2024/09/13	0	0.00	0.2	70.00	69.90	-0.2	1,974	-0.01%
2024/09/12	0	0.00	0.2	68.40	68.90	-0.2	1,989	-0.01%
2024/09/10	0	0.00	1	68.00	66.70	-1	2,053	-0.05%
2024/09/09	1	65.70	1	66.50	67.70	0	2,096	0.00%
2024/09/06	2	66.49	0	0.00	66.90	2	2,108	0.10%
2024/09/05	0.1	67.00	1	69.10	66.20	-0.9	2,118	-0.04%
2024/09/04	7.3	68.53	16	69.29	67.60	-8.7	2,133	-0.41%
2024/09/03	0.2	73.50	5	73.30	73.10	-4.8	2,143	-0.22%
2024/09/02	1	75.10	0	0.00	74.60	1	2,145	0.05%
2024/08/30	3	75.93	0	0.00	75.80	3	2,150	0.14%
2024/08/29	0	0.00	5	72.70	74.40	-5	2,126	-0.24%
2024/08/28	0	0.00	10	73.60	73.50	-10	2,129	-0.47%
2024/08/27	1	73.90	0	0.00	73.80	1	2,159	0.05%
2024/08/26	2	74.60	50	75.40	74.30	-48	2,185	-2.20%
2024/08/23	402	74.43	403	74.60	75.40	-1	2,189	-0.05%	大買/大賣/
2024/08/22	78	73.40	26	74.16	74.40	52	2,157	2.41%
2024/08/21	0.5	72.00	5	71.54	71.10	-4.5	2,194	-0.21%
2024/08/20	6	72.82	0	0.00	71.60	6	2,294	0.26%
2024/08/19	0	0.00	2	71.80	72.10	-2	2,309	-0.09%
2024/08/16	1	71.90	0	0.00	71.70	1	2,332	0.04%
2024/08/15	2	72.60	0	0.00	71.80	2	2,336	0.09%
2024/08/14	4	72.15	5	71.90	72.40	-1	2,347	-0.04%
2024/08/13	0.2	71.36	5	71.50	71.00	-4.8	2,353	-0.20%
2024/08/12	9	71.22	2.1	71.75	72.10	6.9	2,368	0.29%
2024/08/09	0	0.00	2	69.70	69.30	-2	2,374	-0.08%
2024/08/08	2.1	68.71	6	67.62	68.40	-3.9	2,385	-0.16%
2024/08/07	18	67.99	2	68.90	68.90	16	2,456	0.65%
2024/08/06	9.3	65.07	9.9	61.42	64.30	-0.6	2,558	-0.02%
2024/08/05	8.4	66.12	18	65.72	65.70	-9.6	2,516	-0.38%
2024/08/02	3	74.80	10	74.98	73.00	-7	2,498	-0.28%
2024/08/01	9	76.53	2	77.90	77.90	7	2,513	0.28%
2024/07/31	3	75.73	0	0.00	74.50	3	2,546	0.12%
2024/07/30	2	72.80	3	73.10	74.80	-1	2,672	-0.04%
2024/07/29	3.3	77.10	9.2	74.69	73.00	-5.9	2,715	-0.22%
2024/07/26	4.1	76.48	2	76.10	76.30	2.1	2,937	0.07%
2024/07/23	4.2	80.11	0	80.30	80.30	4.1	2,945	0.14%
2024/07/22	2.6	80.32	8	80.38	80.00	-5.4	2,960	-0.18%
2024/07/19	5.2	83.89	1.2	83.57	83.40	4	2,942	0.14%
2024/07/18	3.3	86.62	7	86.79	86.70	-3.8	2,968	-0.13%
2024/07/17	4	89.55	11.1	89.52	89.00	-7.1	3,001	-0.23%
2024/07/16	1	89.40	4.1	89.55	89.30	-3.1	3,036	-0.10%
2024/07/15	3.1	89.33	20	89.04	88.80	-16.9	3,103	-0.54%
2024/07/12	10	89.35	15	89.35	89.30	-5	3,124	-0.16%
2024/07/11	10.1	92.16	8.7	91.33	90.90	1.4	3,152	0.04%
2024/07/10	17.4	94.63	3.1	94.43	93.90	14.3	3,243	0.44%
2024/07/09	8	93.68	6.1	93.31	93.10	2	3,288	0.06%
2024/07/08	11	92.19	8	91.84	91.40	3	3,284	0.09%
2024/07/05	11	93.41	10.2	93.41	92.50	0.8	3,316	0.02%
2024/07/04	12	94.27	12	93.72	94.40	0	3,318	0.00%
2024/07/03	34.1	96.61	8	95.23	94.10	26	3,316	0.78%
2024/07/02	23.1	95.28	8.1	94.92	94.50	15	3,259	0.46%
2024/07/01	0	0.00	6	93.07	92.90	-6	3,213	-0.19%
2024/06/28	4.1	92.34	5	92.40	92.30	-0.9	3,205	-0.03%
2024/06/27	4	92.08	7.6	92.18	91.70	-3.6	3,184	-0.11%
2024/06/26	3.7	90.66	20.1	90.68	89.80	-16.4	3,142	-0.52%
2024/06/25	60.8	92.25	62.3	92.84	90.20	-1.5	3,140	-0.05%
2024/06/24	0.2	91.30	2.4	91.22	91.20	-2.2	3,028	-0.07%
2024/06/21	14.1	92.43	27	92.01	92.20	-12.9	3,092	-0.42%
2024/06/20	121	90.89	74.9	91.08	91.40	46.1	3,068	1.50%	大買/
2024/06/19	20	86.84	44	86.54	86.20	-24	3,039	-0.79%
2024/06/18	5	87.70	10	87.42	87.60	-5	3,166	-0.16%
2024/06/17	34.2	88.91	54	88.96	88.40	-19.8	3,206	-0.62%
2024/06/14	60	86.82	6	86.75	86.60	54	3,228	1.67%
2024/06/13	1	84.20	2	84.20	84.40	-1	3,289	-0.03%
2024/06/12	1.1	83.61	2	83.20	84.40	-0.9	3,295	-0.03%
2024/06/11	7.1	84.14	4	83.91	83.70	3.1	3,328	0.09%
2024/06/07	2	86.20	1.1	86.50	86.50	1	3,369	0.03%
2024/06/06	0.4	84.65	0	0.00	84.10	0.4	3,433	0.01%
2024/06/05	1	85.00	7	85.43	84.70	-6	3,540	-0.17%
2024/06/04	2.7	85.43	7.1	85.75	85.20	-4.4	3,664	-0.12%
2024/06/03	1.2	87.01	3.2	86.79	86.70	-2	3,767	-0.05%
2024/05/31	5.3	87.36	7	86.26	87.10	-1.7	4,008	-0.04%
2024/05/30	4.1	88.50	3	87.73	87.00	1.1	4,109	0.03%
2024/05/29	4.3	89.72	0	0.00	89.20	4.3	4,120	0.10%
2024/05/28	4	90.95	7	90.43	90.70	-3	4,251	-0.07%
2024/05/27	7.8	90.39	22	90.18	91.00	-14.2	4,262	-0.33%
2024/05/24	48.1	89.52	11	88.56	91.30	37.1	4,227	0.88%
2024/05/23	6	84.15	7.3	84.85	84.10	-1.3	4,138	-0.03%
2024/05/22	1	86.20	3.6	86.56	86.10	-2.6	4,147	-0.06%
2024/05/21	1.1	84.84	1.3	84.96	85.10	-0.2	4,167	0.00%
2024/05/20	1	84.10	2	84.10	84.10	-1	4,176	-0.02%
2024/05/17	2.1	85.28	0.7	86.00	85.10	1.4	4,281	0.03%
2024/05/16	0.1	86.10	2	86.00	86.60	-1.9	4,292	-0.04%
2024/05/15	2.1	87.47	7.2	87.54	87.10	-5.1	4,333	-0.12%
2024/05/14	3.1	87.38	1	87.20	87.30	2.1	4,360	0.05%
2024/05/13	18	88.56	15.5	86.04	89.10	2.5	4,367	0.06%
2024/05/10	9.2	85.81	68.5	85.61	85.00	-59.3	4,296	-1.38%
2024/05/09	3.1	93.09	5	92.22	91.80	-2	4,187	-0.05%
2024/05/08	4.2	91.71	17	91.76	91.60	-12.8	4,186	-0.31%
2024/05/07	8.1	92.88	6	92.52	92.30	2.1	4,216	0.05%
2024/05/06	7.2	94.09	1.2	94.19	92.80	6.1	4,296	0.14%
2024/05/03	28.8	95.98	26.1	95.36	93.30	2.8	4,407	0.06%
2024/05/02	4.2	92.40	58.1	92.19	92.30	-53.9	4,312	-1.25%
2024/04/30	210.8	94.84	37	94.95	95.00	173.7	4,264	4.07%	大買/鉅額交易
2024/04/29	19.1	87.27	1.3	87.46	88.20	17.8	4,034	0.44%
2024/04/26	2.3	84.93	1.1	85.76	84.80	1.2	4,039	0.03%
2024/04/25	2.2	86.10	26	86.62	85.30	-23.8	4,035	-0.59%
2024/04/24	17.1	87.83	8	87.40	87.50	9.1	4,049	0.23%
2024/04/23	25.1	84.18	4	85.53	83.90	21.1	4,008	0.53%
2024/04/22	1.4	83.42	7.1	82.64	81.70	-5.7	3,982	-0.14%
2024/04/19	3.4	86.06	4.1	85.93	85.50	-0.7	3,963	-0.02%
2024/04/18	3.2	89.56	2.1	90.01	90.50	1.1	3,912	0.03%
2024/04/17	5.1	88.70	0	0.00	88.70	5.1	3,914	0.13%
2024/04/16	10.4	88.93	39.8	89.62	87.40	-29.4	3,914	-0.75%
2024/04/15	12.7	96.84	36.1	96.35	95.00	-23.4	3,861	-0.61%
2024/04/12	9	99.56	5.5	99.98	99.10	3.5	3,818	0.09%
2024/04/11	19.2	100.28	25.4	100.05	100.00	-6.1	3,827	-0.16%
2024/04/10	5.5	102.73	3.7	102.53	102.00	1.8	3,874	0.05%
2024/04/09	4.3	102.28	5	103.10	102.00	-0.7	4,022	-0.02%
2024/04/08	5.4	104.82	5	104.60	104.00	0.4	4,015	0.01%
2024/04/03	7.5	106.05	5	106.60	106.00	2.5	4,101	0.06%
2024/04/02	1.1	104.00	2	103.75	104.00	-1	4,069	-0.02%
2024/04/01	4.7	104.62	0.8	103.20	105.00	4	4,075	0.10%
2024/03/29	6.1	102.67	2	102.25	102.50	4.1	4,083	0.10%
2024/03/28	4.3	103.53	3	103.50	103.00	1.3	4,100	0.03%
2024/03/27	7.8	103.69	36	103.71	103.50	-28.2	4,113	-0.69%
2024/03/26	5.7	104.49	33	104.68	102.50	-27.3	4,130	-0.66%
2024/03/25	2.8	110.59	7.3	109.77	108.50	-4.5	4,098	-0.11%
2024/03/22	14.8	111.06	26	111.50	110.50	-11.2	4,208	-0.27%
2024/03/21	11.3	116.58	20	114.60	114.00	-8.7	4,218	-0.21%
2024/03/20	17.1	114.15	69.7	115.08	115.00	-52.6	4,208	-1.25%
2024/03/19	1.4	113.46	0	115.00	113.50	1.4	4,289	0.03%
2024/03/18	46.8	114.96	133.1	114.33	115.00	-86.4	4,285	-2.02%	大賣/
2024/03/15	34.6	110.96	13	110.65	111.00	21.6	4,230	0.51%
2024/03/14	109.2	111.61	100.1	111.38	111.00	9.1	4,253	0.21%	大買/
2024/03/13	75.2	110.99	45.1	111.61	110.00	30.1	4,260	0.71%
2024/03/12	24	114.00	101	114.58	112.50	-77	4,250	-1.81%	大賣/
2024/03/11	47.6	113.91	22.2	114.16	114.00	25.4	4,239	0.60%
2024/03/08	57.1	111.06	25.3	111.67	110.00	31.8	4,216	0.75%
2024/03/07	22.5	112.63	59	110.93	112.00	-36.5	4,263	-0.86%
2024/03/06	156.5	111.99	183.2	112.65	112.50	-26.7	4,229	-0.63%	大買/大賣/
2024/03/05	125.8	108.40	28	107.52	111.00	97.8	4,041	2.42%	大買/
2024/03/04	3.1	105.16	19.2	105.10	104.50	-16.1	4,036	-0.40%
2024/03/01	26.4	107.32	23.1	107.59	105.00	3.3	4,170	0.08%
2024/02/29	12	102.75	19.1	102.32	103.00	-7	4,361	-0.16%
2024/02/27	5.5	106.18	2.6	105.78	103.50	3	4,753	0.06%
2024/02/26	3.5	105.86	0	0.00	105.50	3.5	4,831	0.07%
2024/02/23	2.1	106.29	16.5	106.42	105.00	-14.4	4,995	-0.29%
2024/02/22	4.2	106.98	1	108.00	107.50	3.2	5,093	0.06%
2024/02/21	0.6	107.75	7	107.93	107.50	-6.4	5,200	-0.12%
2024/02/20	12.5	110.15	8	108.51	107.00	4.4	5,357	0.08%
2024/02/19	2.8	107.73	4	107.25	107.50	-1.2	5,513	-0.02%
2024/02/16	38.1	108.20	2.1	107.78	108.00	36	5,842	0.62%
2024/02/15	9.2	103.65	6	103.75	105.00	3.2	5,929	0.05%
2024/02/05	1	103.50	9	103.39	103.00	-8	5,987	-0.13%
2024/02/02	2	103.00	65	102.55	102.00	-63	6,063	-1.04%
2024/02/01	1.3	101.46	6	101.25	102.00	-4.7	6,118	-0.08%
2024/01/31	0.1	102.30	2.1	102.00	101.50	-2.1	6,159	-0.03%
2024/01/30	7.2	103.60	6	102.50	102.50	1.2	6,239	0.02%
2024/01/29	7.5	104.23	7	104.21	105.00	0.5	6,389	0.01%
2024/01/26	19.4	99.36	65.9	100.24	100.00	-46.6	6,562	-0.71%
2024/01/25	5.9	105.70	18.3	105.51	104.50	-12.4	6,586	-0.19%
2024/01/24	2	108.25	0	0.00	108.00	2	6,903	0.03%
2024/01/23	0	0.00	2	107.25	108.50	-2	7,174	-0.03%
2024/01/22	0.1	106.74	5	105.80	107.50	-4.9	7,243	-0.07%
2024/01/19	4	104.63	2.1	105.48	104.00	1.9	7,295	0.03%
2024/01/18	9.1	104.38	60	103.69	103.50	-50.9	7,382	-0.69%
2024/01/17	3	106.17	35.1	106.57	106.00	-32.1	7,442	-0.43%
2024/01/16	1	108.50	1	108.01	108.00	0	7,585	0.00%
2024/01/15	5	110.50	0	0.00	110.50	5	7,850	0.06%
2024/01/12	0.1	109.00	10	107.80	109.00	-9.9	8,142	-0.12%
2024/01/11	13	110.00	3	109.50	110.50	10	8,209	0.12%
2024/01/10	1.4	107.32	42.3	107.12	107.00	-40.9	8,306	-0.49%
2024/01/09	7.2	110.30	51	110.35	109.50	-43.8	8,314	-0.53%
2024/01/08	3.2	113.20	15	112.67	112.50	-11.8	8,354	-0.14%
2024/01/05	35.5	113.92	28	114.27	113.50	7.5	8,421	0.09%
2024/01/04	17.4	116.81	13	116.58	115.50	4.4	8,461	0.05%
2024/01/03	36.3	117.14	30	117.54	116.50	6.3	8,482	0.07%
2024/01/02	4.2	113.13	3	113.17	113.50	1.2	8,460	0.01%
2023/12/29	44.5	115.35	18	115.00	114.50	26.5	8,691	0.30%
2023/12/28	9.5	114.34	4	114.63	113.50	5.5	8,702	0.06%
2023/12/27	13.2	112.17	5	112.60	113.00	8.2	9,016	0.09%
2023/12/26	1	111.00	2	111.50	113.00	-1	9,247	-0.01%
2023/12/25	18	110.22	22.5	110.31	110.50	-4.5	9,439	-0.05%
2023/12/22	14.4	112.60	0.6	111.50	111.00	13.8	9,594	0.14%
2023/12/21	9.1	110.52	28	110.57	112.50	-18.9	9,660	-0.20%
2023/12/20	19	112.66	23.1	112.81	112.50	-4.1	9,758	-0.04%
2023/12/19	25.2	115.91	19.1	115.23	113.00	6.1	9,806	0.06%
2023/12/18	76.1	115.19	14	115.14	115.00	62.1	9,780	0.63%
2023/12/15	30.3	113.94	87.1	113.51	112.50	-56.8	9,822	-0.58%
2023/12/14	105.1	115.76	53	113.42	116.00	52.1	9,811	0.53%	大買/
2023/12/13	7	111.57	23	111.13	110.50	-16	9,761	-0.16%
2023/12/12	13.9	112.04	34	111.21	110.50	-20.2	9,916	-0.20%
2023/12/11	12	113.29	61	112.52	112.00	-49	10,096	-0.49%
2023/12/08	23	115.15	13	113.88	113.50	10	10,142	0.10%
2023/12/07	17	114.29	3	115.00	113.50	14	10,340	0.14%
2023/12/06	19.3	116.02	14.1	114.90	114.00	5.2	10,430	0.05%
2023/12/05	30	115.37	29.3	114.83	115.50	0.7	10,436	0.01%
2023/12/04	68.4	115.86	21.3	116.55	114.50	47.2	10,483	0.45%
2023/12/01	51.1	119.50	46.1	119.96	118.50	5	10,443	0.05%
2023/11/30	24.9	120.96	27	120.69	120.00	-2.1	10,779	-0.02%
2023/11/29	31.5	121.97	17	121.53	120.50	14.5	10,900	0.13%
2023/11/28	50.3	120.30	30.3	120.96	121.50	20	11,103	0.18%
2023/11/27	112.8	121.75	46	120.03	117.00	66.8	11,199	0.60%	大買/
2023/11/24	72.5	116.46	133.6	117.12	117.00	-61.1	11,201	-0.55%	大賣/
2023/11/22	97.2	126.20	60.1	126.20	127.00	37.1	11,826	0.31%
2023/11/21	58.1	129.78	110	130.80	128.00	-51.9	11,964	-0.43%	大賣/
2023/11/20	45.2	131.62	47	131.44	128.50	-1.8	12,189	-0.01%
2023/11/17	34	129.60	12.6	130.59	131.00	21.4	12,287	0.17%
2023/11/16	203.3	127.22	69.1	127.66	130.00	134.2	12,498	1.07%	大買/鉅額交易
2023/11/15	195.4	126.33	272	125.25	125.00	-76.6	12,845	-0.60%	大買/大賣/
2023/11/14	66.2	119.19	35	117.75	119.00	31.2	13,125	0.24%
2023/11/13	121.7	117.47	37	117.26	118.00	84.7	13,197	0.64%	大買/
2023/11/10	15	112.40	19	114.21	114.50	-4	13,301	-0.03%
2023/11/09	12.1	117.03	6.2	115.03	115.00	5.9	13,438	0.04%
2023/11/08	8	118.63	7	118.43	118.00	1	13,486	0.01%
2023/11/07	31	120.05	20	119.98	119.00	11	13,713	0.08%
2023/11/06	67	122.28	43	121.00	122.00	24	13,793	0.17%
2023/11/03	74.1	119.08	43.1	117.71	118.50	31.1	13,704	0.23%
2023/11/02	27	114.00	32.1	114.44	115.50	-5.1	13,519	-0.04%
2023/11/01	79	108.23	85	107.63	112.00	-6	13,542	-0.04%
2023/10/31	42.2	113.02	13	116.65	108.00	29.2	13,477	0.22%
2023/10/30	35	122.10	5.3	120.32	120.00	29.7	13,351	0.22%
2023/10/27	10.5	119.31	5	118.21	118.00	5.5	13,380	0.04%
2023/10/26	6	121.41	11	121.41	119.00	-5	13,582	-0.04%
2023/10/25	36.3	124.48	5.1	123.80	122.50	31.2	13,621	0.23%
2023/10/24	49	123.21	48.7	122.51	125.50	0.3	13,821	0.00%
2023/10/23	105.8	119.61	72.9	116.48	121.50	32.9	14,288	0.23%	大買/
2023/10/20	89.3	116.56	82.3	116.56	115.50	7	14,713	0.05%
2023/10/19	30	128.03	3.2	128.72	128.00	26.8	14,591	0.18%
2023/10/18	7.3	132.22	12.6	130.54	129.00	-5.4	14,881	-0.04%
2023/10/17	24.3	138.84	23	136.89	134.50	1.3	15,160	0.01%
2023/10/16	33.1	139.72	31	136.58	136.50	2.1	15,911	0.01%
2023/10/13	41	140.05	36	141.53	143.00	5	15,867	0.03%
2023/10/12	61	141.45	64	142.45	141.50	-3	16,101	-0.02%
2023/10/11	7.3	140.66	12	139.42	139.00	-4.8	16,653	-0.03%
2023/10/06	23.2	146.77	10	145.65	144.50	13.2	16,853	0.08%
2023/10/05	45	148.49	58	145.53	145.50	-13	16,876	-0.08%
2023/10/04	29.5	144.25	32	145.27	146.00	-2.6	16,959	-0.02%
2023/10/03	56.9	147.58	47	146.38	145.00	9.9	17,004	0.06%
2023/10/02	33.2	151.72	46.1	153.51	153.00	-12.9	16,679	-0.08%
2023/09/28	53	145.94	61.5	145.68	147.00	-8.5	16,449	-0.05%
2023/09/27	51.2	140.59	53.3	144.56	144.00	-2	16,253	-0.01%
2023/09/26	27.3	137.32	26	138.44	139.00	1.3	16,118	0.01%
2023/09/25	19.2	134.17	23.7	135.62	136.50	-4.5	16,088	-0.03%
2023/09/22	17	130.15	66	130.62	131.00	-49	15,978	-0.31%
2023/09/21	123.1	129.07	24	128.19	128.50	99.1	15,896	0.62%	大買/
2023/09/20	13	131.65	34.1	129.77	129.00	-21.1	15,807	-0.13%
2023/09/19	18	137.75	12	135.54	133.00	6	15,739	0.04%
2023/09/18	14	141.68	9	140.67	139.00	5	15,633	0.03%
2023/09/15	34.5	144.59	18.4	145.31	145.50	16.1	15,611	0.10%
2023/09/14	9.1	142.69	20	140.83	145.00	-11	15,481	-0.07%
2023/09/13	19	134.26	18	134.72	134.00	1	15,528	0.01%
2023/09/12	29	138.02	25.2	135.96	135.00	3.8	15,863	0.02%
2023/09/11	8.1	139.64	8.3	139.47	136.50	-0.2	15,942	0.00%
2023/09/08	8	143.75	11	144.91	144.00	-3	16,437	-0.02%
2023/09/07	16	145.44	32	146.66	147.00	-16	16,948	-0.09%
2023/09/06	35.1	148.67	64.1	148.10	146.00	-29	17,258	-0.17%
2023/09/05	78.1	153.65	80	151.92	150.00	-1.9	17,566	-0.01%
2023/09/04	29	148.47	41.1	149.75	151.00	-12.1	17,312	-0.07%
2023/09/01	87	152.25	86.1	150.63	147.50	0.9	17,363	0.01%
2023/08/31	19.1	154.02	20.1	154.40	154.00	-1	17,357	-0.01%
2023/08/30	62.4	153.25	37.4	152.18	150.00	25	17,869	0.14%
2023/08/29	57.4	151.04	68.7	150.42	149.50	-11.3	17,783	-0.06%
2023/08/28	136.5	149.43	129	150.40	150.50	7.5	17,803	0.04%	大買/大賣/
2023/08/25	40.4	144.83	36.3	145.05	144.00	4	17,481	0.02%
2023/08/24	58.2	142.67	41.7	142.75	144.50	16.5	17,672	0.09%
2023/08/23	25.6	141.20	20	141.52	140.00	5.6	17,865	0.03%
2023/08/22	67.3	140.75	49.7	140.46	141.00	17.5	17,898	0.10%
2023/08/21	65.1	138.21	90.4	138.86	140.50	-25.3	17,845	-0.14%
2023/08/18	93.5	130.73	66.2	133.95	130.50	27.4	17,534	0.16%
2023/08/17	43	128.14	21.4	128.14	127.50	21.6	17,196	0.13%
2023/08/16	31.3	123.88	41.8	125.25	128.00	-10.5	17,392	-0.06%
2023/08/15	21.3	122.16	34.2	123.31	125.00	-12.9	18,138	-0.07%
2023/08/14	13.1	118.76	10	118.75	116.00	3.1	18,857	0.02%
2023/08/11	33.6	119.98	386	121.40	119.50	-352.5	19,028	-1.85%	大賣/鉅額交易
2023/08/10	11.1	116.41	10.3	117.30	117.00	0.8	19,175	0.00%
2023/08/09	11	122.68	21.1	122.12	122.00	-10.1	19,556	-0.05%
2023/08/08	15	122.13	12	121.17	121.50	3	20,127	0.01%
2023/08/07	25.4	120.48	33.1	121.56	122.50	-7.7	20,435	-0.04%
2023/08/04	37.4	119.85	61.3	120.84	120.50	-23.8	20,584	-0.12%
2023/08/02	20.2	112.80	18.1	112.80	113.00	2.1	20,353	0.01%
2023/08/01	5	118.60	20	118.60	117.50	-15	20,262	-0.07%
2023/07/31	16.9	119.98	10.2	118.52	116.00	6.7	20,175	0.03%
2023/07/28	12	118.71	36	118.85	119.50	-24	19,924	-0.12%
2023/07/27	62	119.34	58.2	118.78	116.50	3.8	19,829	0.02%
2023/07/26	128.4	120.91	81.2	119.11	117.50	47.2	19,576	0.24%	大買/
2023/07/25	97.3	116.45	127.5	117.15	122.50	-30.2	19,010	-0.16%	大賣/
2023/07/24	30.7	112.82	17	113.82	111.50	13.7	18,328	0.07%
2023/07/21	48	129.03	28.4	128.68	123.50	19.6	18,214	0.11%
2023/07/20	50.7	134.08	47	134.14	137.00	3.7	17,954	0.02%
2023/07/19	107.7	131.37	166.2	128.97	128.50	-58.5	17,905	-0.33%	大買/大賣/
2023/07/18	17	134.00	2	134.00	134.00	15	17,706	0.08%
2023/07/17	37.1	156.41	21.7	155.65	148.50	15.3	18,223	0.08%
2023/07/14	140.2	175.40	112	171.13	165.00	28.2	18,544	0.15%	大買/大賣/
2023/07/13	30	166.50	33.5	166.73	172.00	-3.5	18,590	-0.02%
2023/07/12	24.4	159.64	13	157.23	156.50	11.4	19,398	0.06%
2023/07/11	33.1	167.32	21	165.20	161.00	12.1	20,339	0.06%
2023/07/10	64.1	157.85	14.1	159.95	158.00	50	21,096	0.24%
2023/07/07	0.2	160.33	2.1	158.19	160.50	-2	21,412	-0.01%
2023/07/06	1.1	159.16	2.2	160.50	160.50	-1.1	22,054	0.00%
2023/07/05	0.1	164.50	5	163.50	162.50	-4.9	22,476	-0.02%
2023/07/04	2	162.00	40	162.83	161.50	-38	23,288	-0.16%
2023/07/03	15	164.50	0.2	164.25	166.00	14.8	24,600	0.06%
2023/06/30	2	155.00	1	153.50	155.00	1	25,522	0.00%
2023/06/29	6	149.75	2	149.75	150.50	4	25,716	0.02%
2023/06/28	2.1	148.01	5	146.10	147.00	-3	26,315	-0.01%
2023/06/27	4.2	154.16	2.2	155.43	148.00	2	26,726	0.01%
2023/06/26	0	0.00	3	154.00	154.50	-3	27,113	-0.01%
2023/06/21	1.4	154.14	6.2	149.45	155.50	-4.8	27,303	-0.02%
2023/06/20	3.5	156.44	15.5	156.49	153.00	-12	27,436	-0.04%
2023/06/19	54.2	165.16	73.1	162.65	164.00	-18.9	27,754	-0.07%
2023/06/16	77.2	162.78	47.6	163.64	167.50	29.5	28,057	0.11%
2023/06/15	22.2	157.97	36.1	158.93	159.50	-14	28,047	-0.05%
2023/06/14	86.2	154.27	65.1	153.95	157.50	21.1	28,312	0.07%
2023/06/13	57.4	142.70	139.3	144.44	150.50	-81.9	28,272	-0.29%	大賣/
2023/06/12	122.1	137.35	43	136.36	137.00	79.1	28,203	0.28%	大買/
2023/06/09	85.7	133.73	122	134.61	131.50	-36.3	28,608	-0.13%	大賣/
2023/06/08	17	129.26	28.3	130.16	129.00	-11.3	29,018	-0.04%
2023/06/07	50.3	130.13	13.1	131.03	129.00	37.2	29,177	0.13%
2023/06/06	106.2	132.68	30.3	130.32	129.00	75.9	29,364	0.26%	大買/
2023/06/05	151	132.60	90.1	132.05	131.00	60.9	29,942	0.20%	大買/
2023/06/02	43.1	126.40	51	126.86	124.50	-7.9	30,223	-0.03%
2023/06/01	59	126.83	61	127.33	124.50	-2	30,302	-0.01%
2023/05/31	24	123.19	26.1	122.34	124.50	-2.1	30,885	-0.01%
2023/05/30	76.3	122.09	77	121.69	119.50	-0.7	31,093	0.00%
2023/05/29	34	119.44	45.1	120.73	123.50	-11.1	30,789	-0.04%
2023/05/26	19	116.53	79	114.93	112.50	-60	30,672	-0.20%
2023/05/25	76.2	116.69	15.1	116.74	117.00	61.1	31,086	0.20%
2023/05/24	40	114.20	23	113.46	114.00	17	31,709	0.05%
2023/05/23	18	114.00	25	113.74	113.00	-7	32,027	-0.02%
2023/05/22	86.1	113.93	100.1	113.75	113.00	-14	32,176	-0.04%
2023/05/19	127.1	116.54	113	113.47	113.00	14.1	32,220	0.04%	大買/大賣/
2023/05/18	152.2	110.81	123	111.92	116.00	29.2	31,611	0.09%	大買/大賣/
2023/05/17	8	100.24	22.4	103.72	105.50	-14.4	31,412	-0.05%
2023/05/16	49.1	97.74	216	97.08	96.00	-166.9	31,474	-0.53%	大賣/鉅額交易
2023/05/15	78.3	98.90	126	98.25	96.80	-47.7	31,548	-0.15%	大賣/
2023/05/12	129	93.76	67.1	93.81	97.30	62	31,695	0.20%	大買/
2023/05/11	49	94.51	86.1	93.70	91.80	-37.1	32,770	-0.11%
2023/05/10	85.1	92.11	44.3	91.87	91.10	40.8	33,421	0.12%
2023/05/09	2.1	98.11	5	96.29	97.50	-3	33,907	-0.01%
2023/05/08	4	97.63	0	0.00	98.30	4	34,583	0.01%
2023/05/05	0	0.00	1	94.10	95.50	-1	34,686	0.00%
2023/05/04	9	93.71	0	0.00	95.90	9	34,769	0.03%
2023/05/03	3	95.70	0.1	96.30	94.40	2.9	34,792	0.01%
2023/05/02	2.3	95.86	12	95.78	96.20	-9.7	34,885	-0.03%
2023/04/28	2	94.90	0	0.00	95.70	2	34,990	0.01%
2023/04/27	1	89.20	5	89.50	91.20	-4	34,933	-0.01%
2023/04/26	8	85.58	1	86.60	90.50	7	34,908	0.02%
2023/04/25	13	88.12	57	88.91	86.60	-44	34,845	-0.13%
2023/04/24	61	94.16	54	94.42	93.60	7	34,750	0.02%
2023/04/21	40	93.68	111	94.08	93.20	-71	34,433	-0.21%	大賣/
2023/04/20	69	99.70	106	98.20	95.40	-37	33,881	-0.11%	大賣/
2023/04/19	114	99.81	117	100.07	99.60	-3	33,317	-0.01%	大買/大賣/
2023/04/18	75.2	97.91	94.2	95.96	96.50	-19	32,710	-0.06%
2023/04/17	177.5	98.03	172.2	98.71	97.80	5.3	32,085	0.02%	大買/大賣/
2023/04/14	195.2	90.48	156	91.62	94.90	39.2	31,310	0.13%	大買/大賣/
2023/04/13	201	87.28	137.6	86.97	86.30	63.4	30,277	0.21%	大買/大賣/
2023/04/12	115.2	84.31	71.2	83.71	83.10	44	29,217	0.15%	大買/
2023/04/11	46.6	83.11	59	82.49	83.80	-12.4	28,757	-0.04%
2023/04/10	54	80.81	44	80.65	79.80	10	28,135	0.04%
2023/04/07	93.1	81.65	88.5	80.92	80.40	4.6	27,705	0.02%
2023/04/06	296.4	79.75	351	79.44	82.10	-54.6	26,882	-0.20%	大買/大賣/
2023/03/31	61.5	74.10	93.1	74.37	77.30	-31.6	25,542	-0.12%
2023/03/30	125	70.12	120	69.45	70.30	5	24,592	0.02%	大買/大賣/
2023/03/29	177	71.95	51	70.87	69.50	126	24,426	0.52%	大買/鉅額交易
2023/03/28	37	70.85	28	71.29	71.90	9	23,941	0.04%
2023/03/27	86	71.20	39	71.41	70.50	47	23,535	0.20%
2023/03/24	20.1	67.58	6	67.85	67.40	14.1	23,182	0.06%
2023/03/23	12	69.24	12	69.23	68.70	0	23,042	0.00%
2023/03/22	19	72.09	22	73.45	69.50	-3	22,886	-0.01%
2023/03/21	29	74.31	29	74.49	71.90	0	22,562	0.00%
2023/03/20	48.1	69.90	85	70.06	70.80	-37	22,025	-0.17%
2023/03/17	63	69.23	37	68.99	68.40	26	21,673	0.12%
2023/03/16	126	68.63	112	68.03	69.20	14	21,158	0.07%	大買/大賣/
2023/03/15	54	69.10	56	68.57	67.70	-2	20,689	-0.01%
2023/03/14	123	67.75	152.1	68.10	67.70	-29.1	20,344	-0.14%	大買/大賣/
2023/03/13	129.1	67.36	186	66.93	66.10	-56.9	19,734	-0.29%	大買/大賣/
2023/03/10	30.1	66.23	119	66.39	65.90	-88.9	19,220	-0.46%	大賣/
2023/03/09	31	68.40	35	67.48	67.70	-4	19,216	-0.02%
2023/03/08	116.2	67.74	96	68.20	68.90	20.2	18,865	0.11%	大買/
2023/03/07	139.2	64.90	109	65.15	65.50	30.2	18,053	0.17%	大買/大賣/
2023/03/06	12	60.92	27	62.11	64.10	-15	17,102	-0.09%
2023/03/03	156	60.02	84	59.12	58.30	72	16,899	0.43%	大買/
2023/03/02	35	55.42	57.1	56.52	58.40	-22.1	15,970	-0.14%
2023/03/01	33	53.78	24	53.46	53.10	9	15,417	0.06%
2023/02/24	50	55.08	38.2	54.41	54.00	11.8	15,359	0.08%
2023/02/23	158	54.73	123.1	54.74	54.80	34.9	15,036	0.23%	大買/大賣/
2023/02/22	140	53.21	116.4	52.79	54.00	23.6	14,483	0.16%	大買/大賣/
2023/02/21	59	50.65	64	50.81	51.00	-5	13,741	-0.04%
2023/02/20	30	49.72	38.8	49.85	49.30	-8.8	13,259	-0.07%
2023/02/17	28	49.02	20.2	48.71	50.10	7.9	12,888	0.06%
2023/02/16	24.1	47.50	17.1	47.76	48.15	7	12,512	0.06%
2023/02/15	54	48.46	52.1	48.80	47.75	1.9	12,293	0.02%
2023/02/14	35.5	48.31	42	47.66	47.30	-6.5	11,582	-0.06%
2023/02/13	51.2	48.15	41	48.48	48.40	10.2	11,330	0.09%
2023/02/10	87.6	48.88	105.5	48.83	48.40	-17.9	11,009	-0.16%	大賣/
2023/02/09	345.3	48.99	406.1	48.28	49.75	-60.8	10,439	-0.58%	大買/大賣/
2023/02/08	74	44.80	148.6	45.84	46.90	-74.6	8,819	-0.85%	大賣/
2023/02/07	309.1	42.27	131.2	42.09	42.65	177.9	7,804	2.28%	大買/大賣/鉅額交易
2023/02/06	61	40.59	96.6	40.15	40.80	-35.6	7,095	-0.50%
2023/02/03	10	38.60	12	39.39	38.30	-2	6,418	-0.03%
2023/02/02	30	38.71	3	38.53	38.90	27	6,328	0.43%
2023/02/01	0.7	38.04	0	0.00	38.30	0.7	6,248	0.01%
2023/01/31	8.5	38.48	21.2	38.53	38.20	-12.7	6,247	-0.20%
2023/01/30	14.2	38.02	54	37.92	38.40	-39.9	6,184	-0.64%
2023/01/17	58	36.23	0	0.00	36.10	58	6,102	0.95%
2023/01/16	24	35.81	10.2	35.75	35.95	13.8	6,138	0.22%
2023/01/13	12	36.20	2	35.73	35.65	10	6,223	0.16%
2023/01/12	6	36.62	3	36.35	36.35	3	6,262	0.05%
2023/01/11	1	37.20	10	37.34	37.00	-9	6,298	-0.14%
2023/01/10	1	37.15	4.8	37.32	37.00	-3.8	6,316	-0.06%
2023/01/09	8	36.82	2	36.88	36.60	6	6,314	0.10%
2023/01/06	1	36.80	1	36.50	36.50	0	6,346	0.00%
2023/01/05	2	37.10	3.3	37.27	36.80	-1.3	6,428	-0.02%
2023/01/04	40.3	38.02	27	37.77	37.20	13.3	6,404	0.21%
2023/01/03	1	34.90	6	36.07	36.65	-5	6,100	-0.08%
2022/12/29	6	34.20	0	0.00	34.35	6	6,101	0.10%
2022/12/28	1	35.10	2	35.08	34.85	-1	6,388	-0.02%
2022/12/27	3	36.23	0	0.00	36.30	3	6,594	0.05%
2022/12/26	1	36.65	1	36.10	36.05	0	6,619	0.00%
2022/12/23	3	35.93	4	35.70	36.05	-1	6,676	-0.01%
2022/12/22	10	35.86	3	36.03	35.90	7	6,758	0.10%
2022/12/21	3	36.23	4	36.09	35.80	-1	6,993	-0.01%
2022/12/20	2	36.13	19	36.44	35.95	-17	7,258	-0.23%
2022/12/19	2	38.23	6	37.87	37.85	-4	7,271	-0.06%
2022/12/16	16	37.88	4.3	38.05	37.70	11.7	7,299	0.16%
2022/12/15	19	38.45	4.2	38.90	39.05	14.8	7,307	0.20%
2022/12/14	4	37.61	3	37.92	38.00	1	7,283	0.01%
2022/12/13	5.3	37.97	11	38.23	37.35	-5.7	7,287	-0.08%
2022/12/12	16	37.32	11	37.57	37.85	5	7,339	0.07%
2022/12/09	1.1	38.40	10.2	38.07	37.50	-9.1	7,353	-0.12%
2022/12/08	37.6	38.31	4.4	38.19	38.15	33.2	7,377	0.45%
2022/12/07	10	38.30	14.1	38.07	37.55	-4.1	7,407	-0.06%
2022/12/06	11	39.29	30	39.26	38.65	-19	7,375	-0.26%
2022/12/05	31	40.55	53	40.76	40.20	-22	7,342	-0.30%
2022/12/02	57.4	40.52	79	40.80	40.95	-21.7	7,591	-0.29%
2022/12/01	72.1	39.43	34	39.25	39.50	38.1	7,563	0.50%
2022/11/30	0	0.00	22	36.96	36.85	-22	7,380	-0.30%
2022/11/29	21.2	36.71	8	36.87	36.60	13.2	7,451	0.18%
2022/11/28	7	36.30	10	36.40	36.60	-3	7,637	-0.04%
2022/11/25	16	35.92	34	36.23	35.70	-18	7,629	-0.24%
2022/11/24	10	35.39	5	35.32	35.65	5	7,779	0.06%
2022/11/23	7	35.21	16	35.03	34.90	-9	7,759	-0.12%
2022/11/22	27	35.49	19	35.33	35.10	8	7,763	0.10%
2022/11/21	6	34.80	19	35.24	34.85	-13	7,717	-0.17%
2022/11/18	19	34.44	7	34.40	34.15	12	7,641	0.16%
2022/11/17	44	35.68	20.1	36.03	35.35	24	7,543	0.32%
2022/11/16	27	34.46	9	34.64	34.80	18	7,365	0.24%
2022/11/15	6	33.95	6	34.12	34.15	0	7,253	0.00%
2022/11/14	37.2	34.38	4	34.55	34.35	33.2	7,253	0.46%
2022/11/11	17.1	34.76	11	34.10	33.55	6.1	7,266	0.08%
2022/11/10	1	34.55	1	34.50	33.95	0	7,239	0.00%
2022/11/09	6	34.06	9	34.28	34.10	-3	7,268	-0.04%
2022/11/08	24	34.65	38.4	34.76	33.65	-14.4	7,260	-0.20%
2022/11/07	34.4	33.46	16	33.49	33.60	18.4	7,317	0.25%
2022/11/04	33	32.70	27	32.96	33.30	6	7,292	0.08%
2022/11/03	3	32.70	4	32.38	32.70	-1	7,316	-0.01%
2022/11/02	8	32.57	8	32.44	32.75	0	7,384	0.00%
2022/11/01	10	31.55	2	31.58	31.65	8	7,449	0.11%
2022/10/31	5	31.68	6	31.58	31.00	-1	7,544	-0.01%
2022/10/27	1	30.55	2	30.58	31.10	-1	7,635	-0.01%
2022/10/26	1	29.70	0.1	29.75	29.70	0.9	7,717	0.01%
2022/10/25	1	30.00	3	30.25	30.05	-2	7,777	-0.03%
2022/10/24	9	30.93	11	30.17	30.05	-2	7,821	-0.03%
2022/10/21	3.1	29.97	3	29.73	29.70	0.1	7,971	0.00%
2022/10/20	3.1	30.59	0	0.00	30.90	3.1	8,008	0.04%
2022/10/19	0	0.00	8	32.44	31.85	-8	8,166	-0.10%
2022/10/18	2	31.53	12	31.68	31.60	-10	8,300	-0.12%
2022/10/17	1	30.50	0	0.00	31.60	1	8,864	0.01%
2022/10/14	3	32.00	4	31.85	32.00	-1	8,924	-0.01%
2022/10/13	11	31.06	13	31.63	30.25	-2	9,011	-0.02%
2022/10/12	2	33.10	1	33.20	33.20	1	9,011	0.01%
2022/10/11	0	0.00	7	33.63	33.05	-7	9,227	-0.08%
2022/10/07	4	34.76	2	35.10	34.50	2	9,578	0.02%
2022/10/06	4	35.33	2	35.15	35.15	2	9,750	0.02%
2022/10/05	33	35.89	18	35.73	35.35	15	9,887	0.15%
2022/10/04	12	34.49	5	34.15	35.05	7	9,856	0.07%
2022/10/03	5	32.23	11	32.12	31.90	-6	9,803	-0.06%
2022/09/30	1	32.20	2	30.80	32.20	-1	10,021	-0.01%
2022/09/29	3	32.18	10	31.97	31.75	-7	10,302	-0.07%
2022/09/28	13	32.40	24	32.06	31.05	-11	10,718	-0.10%
2022/09/27	53.1	33.34	36.4	34.06	32.95	16.7	10,654	0.16%
2022/09/26	12	36.84	10.3	36.50	36.15	1.7	10,540	0.02%
2022/09/23	2	38.53	7	38.42	38.40	-5	10,992	-0.05%
2022/09/22	19.1	38.75	5	39.13	39.45	14.1	11,358	0.12%
2022/09/21	3	38.45	3	38.40	38.15	0	11,963	0.00%
2022/09/20	1	38.25	25	38.30	38.35	-24	12,925	-0.19%
2022/09/19	26.1	38.74	7	38.78	38.20	19.1	14,001	0.14%
2022/09/16	9.1	40.05	8	40.00	40.00	1.1	14,207	0.01%
2022/09/15	21	41.45	10	41.38	40.85	11	14,811	0.07%
2022/09/14	32	41.27	105	41.37	41.50	-73	15,635	-0.47%	大賣/
2022/09/13	85	41.16	6	41.48	40.95	79	16,354	0.48%
2022/09/12	47	41.96	26.5	41.87	41.70	20.5	16,692	0.12%
2022/09/08	91	42.30	80	41.56	40.90	11	17,089	0.06%
2022/09/07	52.1	41.39	46	41.67	41.85	6.1	18,150	0.03%
2022/09/06	6	40.41	14	40.52	39.45	-8	18,739	-0.04%
2022/09/05	11	39.72	35	39.84	39.55	-24	18,994	-0.13%
2022/09/02	10	40.70	48	40.60	40.85	-38	19,085	-0.20%
2022/09/01	12.1	40.04	13	40.03	39.30	-0.9	19,358	0.00%
2022/08/31	23	40.20	24	40.21	40.15	-1	19,392	0.00%
2022/08/30	14	38.79	7	38.87	38.75	7	19,310	0.04%
2022/08/29	15	37.43	29	37.29	37.45	-14	19,434	-0.07%
2022/08/26	25	38.66	7.2	38.97	38.45	17.8	19,825	0.09%
2022/08/25	1	38.60	1.3	38.20	38.10	-0.3	20,203	0.00%
2022/08/24	12	38.48	3.3	38.29	37.95	8.7	20,977	0.04%
2022/08/23	6	37.71	29	37.76	38.20	-23	22,772	-0.10%
2022/08/22	5	38.12	0	0.00	38.00	5	24,041	0.02%
2022/08/19	8	38.63	6	38.62	38.50	2	24,824	0.01%
2022/08/18	6	38.74	9.8	38.41	38.90	-3.8	25,135	-0.02%
2022/08/17	15.2	37.75	0.2	38.00	37.80	15.1	25,181	0.06%
2022/08/16	9	38.54	12	38.29	38.15	-3	25,172	-0.01%
2022/08/15	43.3	38.18	18	38.11	38.35	25.3	25,256	0.10%
2022/08/12	37.1	38.41	8	38.48	38.55	29.1	25,469	0.11%
2022/08/11	17.3	41.48	2	40.68	40.70	15.3	25,508	0.06%
2022/08/10	26	41.40	16	40.98	40.80	10	25,922	0.04%
2022/08/09	9	40.58	20	40.65	40.60	-11	26,002	-0.04%
2022/08/08	22	40.26	19	40.30	40.65	3	26,063	0.01%
2022/08/05	11	39.34	25.2	39.21	39.70	-14.2	26,004	-0.05%
2022/08/04	5.2	37.32	11	37.04	37.65	-5.8	26,130	-0.02%
2022/08/03	24.1	37.99	2	38.25	37.55	22.1	26,522	0.08%
2022/08/02	16.3	38.63	4	38.93	38.55	12.3	26,859	0.05%
2022/08/01	25	40.29	24	40.27	40.15	1	27,198	0.00%
2022/07/29	7	41.56	3	41.15	41.25	4	27,731	0.01%
2022/07/28	19	41.54	21	41.23	40.95	-2	28,063	-0.01%
2022/07/27	3	41.20	10	41.21	41.75	-7	27,977	-0.03%
2022/07/26	71	41.81	42.3	41.25	40.90	28.7	27,955	0.10%
2022/07/25	17	41.17	17	41.41	41.90	0	27,958	0.00%
2022/07/22	43.3	41.44	86	41.39	41.40	-42.7	27,932	-0.15%
2022/07/21	6	39.33	7	39.32	39.45	-1	27,477	0.00%
2022/07/20	12.1	39.84	9	39.57	39.25	3.1	27,555	0.01%
2022/07/19	4.5	39.58	12	39.34	39.25	-7.5	27,686	-0.03%
2022/07/18	16	39.95	17	40.07	39.75	-1	27,795	0.00%
2022/07/15	29	39.70	28	39.89	39.65	1	27,873	0.00%
2022/07/14	51	37.15	58	38.22	38.50	-7	27,613	-0.03%
2022/07/13	56	37.57	49	37.37	37.00	7	27,698	0.03%
2022/07/12	71.4	36.37	10	36.90	35.75	61.4	27,713	0.22%
2022/07/11	44	39.05	49	39.04	38.90	-5	28,319	-0.02%
2022/07/08	10	39.15	7	38.80	38.25	3	28,886	0.01%
2022/07/07	14	38.88	20	38.69	38.45	-6	28,772	-0.02%
2022/07/06	76	42.58	106	41.87	38.30	-30	28,622	-0.10%	大賣/
2022/07/05	38	42.89	52	42.58	42.65	-14	28,410	-0.05%
2022/07/04	32	42.46	24	42.90	41.55	8	28,630	0.03%
2022/07/01	101	44.98	150.3	44.35	41.55	-49.3	28,876	-0.17%	大買/大賣/
2022/06/30	44	44.30	35	44.19	44.45	9	28,385	0.03%
2022/06/29	199	44.73	188	44.28	45.15	11	28,180	0.04%	大買/大賣/
2022/06/28	142	45.81	126	45.82	43.80	16	27,813	0.06%	大買/大賣/
2022/06/27	87	46.22	176	46.53	47.50	-89	27,523	-0.32%	大賣/
2022/06/24	51	43.25	43	43.01	43.20	8	27,001	0.03%
2022/06/23	67	42.65	74	42.22	42.50	-7	26,927	-0.03%
2022/06/22	185	44.67	112	44.47	42.50	73	26,708	0.27%	大買/大賣/
2022/06/21	74	43.22	110	44.28	45.15	-36	26,427	-0.14%	大賣/
2022/06/20	55	42.43	45	42.44	41.90	10	26,433	0.04%
2022/06/17	42	42.18	31	41.44	42.75	11	26,534	0.04%
2022/06/16	267	44.47	269.1	44.86	41.95	-2.1	26,242	-0.01%	大買/大賣/
2022/06/15	132.4	45.87	166	45.46	43.35	-33.6	24,960	-0.13%	大買/大賣/
2022/06/14	8	42.98	11	43.84	44.55	-3	24,373	-0.01%
2022/06/13	63	43.52	31	43.17	43.80	32	24,070	0.13%
2022/06/10	80	43.53	82	43.54	44.30	-2	23,935	-0.01%
2022/06/09	22.1	42.51	14.3	42.41	42.30	7.8	23,759	0.03%
2022/06/08	20	41.85	32	42.09	42.25	-12	23,866	-0.05%
2022/06/07	33	42.58	19	42.47	42.25	14	23,873	0.06%
2022/06/06	29	42.28	19	42.74	42.00	10	23,704	0.04%
2022/06/02	123	45.58	124	45.45	45.10	-1	23,288	0.00%	大買/大賣/
2022/06/01	151	45.84	161	45.94	45.20	-10	22,856	-0.04%	大買/大賣/
2022/05/31	570	45.22	450	45.16	45.90	120	22,073	0.54%	大買/大賣/鉅額交易
2022/05/30	158	42.44	188.3	42.52	44.65	-30.3	20,252	-0.15%	大買/大賣/
2022/05/27	82.3	40.35	121	40.80	40.60	-38.7	18,975	-0.20%	大賣/
2022/05/26	68	39.19	80.4	38.79	38.10	-12.4	18,231	-0.07%
2022/05/25	11	38.18	25	38.33	38.30	-14	17,899	-0.08%
2022/05/24	27	37.99	20	37.67	37.20	7	17,869	0.04%
2022/05/23	35	38.59	26	38.35	37.95	9	17,836	0.05%
2022/05/20	35	38.88	36	38.59	38.30	-1	17,752	-0.01%
2022/05/19	23	38.92	42.2	38.96	39.60	-19.2	17,467	-0.11%
2022/05/18	121	39.04	114	39.21	39.60	7	17,232	0.04%	大買/大賣/
2022/05/17	30	36.85	31	36.71	37.10	-1	16,775	-0.01%
2022/05/16	59	36.10	57	35.82	35.80	2	16,634	0.01%
2022/05/13	56	34.52	26	34.41	34.50	30	16,518	0.18%
2022/05/12	35.2	35.53	51	34.93	34.25	-15.8	16,453	-0.10%
2022/05/11	245	36.27	216	36.20	35.95	29	16,235	0.18%	大買/大賣/
2022/05/10	75.3	39.17	87	38.61	39.90	-11.7	15,837	-0.07%
2022/05/09	51.2	41.24	204	41.56	39.30	-152.9	15,569	-0.98%	大賣/鉅額交易
2022/05/06	69	40.63	249	40.64	42.55	-180	15,181	-1.19%	大賣/鉅額交易
2022/05/05	71	39.14	107	39.93	40.95	-36	14,577	-0.25%	大賣/
2022/05/04	14	37.50	4	36.93	37.25	10	14,222	0.07%
2022/05/03	14	36.71	68	37.04	37.15	-54	14,229	-0.38%
2022/04/29	35	36.74	21	36.57	36.40	14	14,281	0.10%
2022/04/28	165	35.24	13	35.68	35.60	152	14,274	1.06%	大買/鉅額交易
2022/04/27	323	35.07	80	34.25	35.35	243	14,299	1.70%	大買/鉅額交易
2022/04/26	17	36.25	35	36.30	35.85	-18	14,545	-0.12%
2022/04/25	20	37.62	31	37.28	36.80	-11	14,769	-0.07%
2022/04/22	24	41.71	17.3	41.18	40.65	6.7	14,575	0.05%
2022/04/21	16	42.01	10.1	41.91	41.05	5.9	14,492	0.04%
2022/04/20	4	40.88	14	41.48	40.40	-10	14,438	-0.07%
2022/04/19	45.1	41.17	23	41.67	40.65	22.1	14,389	0.15%
2022/04/18	13	40.77	17	40.46	39.55	-4	14,253	-0.03%
2022/04/15	126.3	42.30	111.1	41.69	41.75	15.2	14,234	0.11%	大買/大賣/
2022/04/14	93.1	40.74	93	41.26	42.15	0.1	13,650	0.00%
2022/04/13	2	38.45	2	38.43	38.35	0	13,432	0.00%
2022/04/12	1	37.70	5	37.67	38.45	-4	13,766	-0.03%
2022/04/11	30	38.33	17.2	38.11	37.90	12.8	14,511	0.09%
2022/04/08	15.2	39.29	62	39.32	39.95	-46.8	14,942	-0.31%
2022/04/07	18	38.35	7	39.19	36.90	11	15,518	0.07%
2022/04/06	7	38.31	13	38.00	38.55	-6	15,678	-0.04%
2022/04/01	52	38.32	46	38.08	38.25	6	15,851	0.04%
2022/03/31	7	39.31	27	39.65	39.00	-20	15,778	-0.13%
2022/03/30	80	40.25	64	41.23	39.00	16	15,747	0.10%
2022/03/29	77.5	40.57	58	40.25	39.90	19.5	15,448	0.13%
2022/03/28	63	39.11	27	39.55	39.60	36	15,071	0.24%
2022/03/25	38	39.41	38	39.25	38.70	0	14,870	0.00%
2022/03/24	94	39.49	167.1	39.65	40.30	-73.1	14,532	-0.50%	大賣/
2022/03/23	194.1	38.53	138.2	38.52	38.80	55.9	13,985	0.40%	大買/大賣/
2022/03/22	164	36.91	148	37.19	37.35	16	13,265	0.12%	大買/大賣/
2022/03/21	22	35.18	14	35.59	34.85	8	12,854	0.06%
2022/03/18	67	34.30	58	34.85	34.95	9	12,771	0.07%
2022/03/17	11	33.83	27	33.58	34.00	-16	12,717	-0.13%
2022/03/16	4	31.79	7	31.78	31.55	-3	12,589	-0.02%
2022/03/15	8	31.02	22	31.27	31.20	-14	12,704	-0.11%
2022/03/14	40	32.93	237	32.24	31.70	-197	13,172	-1.50%	大賣/鉅額交易
2022/03/11	124	30.31	19	30.34	31.65	105	13,993	0.75%	大買/鉅額交易
2022/03/10	110	30.39	24	30.98	31.55	86	13,943	0.62%	大買/
2022/03/09	9	28.68	1	28.80	28.70	8	14,216	0.06%
2022/03/07	15	28.16	2	28.10	28.30	13	15,400	0.08%
2022/03/04	1	29.40	0	0.00	29.10	1	15,464	0.01%
2022/03/03	0	0.00	1	29.70	29.80	-1	15,470	-0.01%
2022/03/02	1	29.25	4	29.65	29.70	-3	15,505	-0.02%
2022/03/01	12	30.43	1	30.15	30.15	11	15,632	0.07%
2022/02/25	4	29.99	1	29.25	29.35	3	15,666	0.02%
2022/02/24	8	29.19	24	29.42	29.20	-16	15,612	-0.10%
2022/02/23	6	30.83	6	30.38	30.70	0	15,499	0.00%
2022/02/22	6	30.63	4	30.38	30.35	2	15,441	0.01%
2022/02/21	4	31.78	7	31.90	31.95	-3	15,362	-0.02%
2022/02/18	5	31.77	0	0.00	32.15	5	15,360	0.03%
2022/02/17	8	32.99	17	32.54	32.25	-9	15,310	-0.06%
2022/02/16	14	32.68	10.1	32.81	33.05	3.9	15,248	0.03%
2022/02/15	5	32.18	13	31.87	31.55	-8	15,152	-0.05%
2022/02/14	27	32.73	6	32.28	32.20	21	15,094	0.14%
2022/02/11	8	34.20	15	34.50	34.25	-7	15,024	-0.05%
2022/02/10	119	34.80	109	34.35	34.10	10	14,967	0.07%	大買/大賣/
2022/02/09	19	34.28	15	34.54	34.50	4	14,877	0.03%
2022/02/08	2	33.08	5	32.90	32.95	-3	14,716	-0.02%
2022/02/07	15	32.33	1	32.80	32.60	14	14,665	0.10%
2022/01/26	20	31.86	47	31.37	31.20	-27	14,601	-0.18%
2022/01/25	52	32.46	60	31.92	31.50	-8	14,535	-0.06%
2022/01/24	15	32.26	27.2	32.52	32.60	-12.2	14,428	-0.08%
2022/01/21	47	35.52	62.1	34.81	33.30	-15.1	14,272	-0.11%
2022/01/20	11	35.06	22	34.86	35.25	-11	14,083	-0.08%
2022/01/19	97	35.94	82	35.99	36.00	15	13,930	0.11%
2022/01/18	54	35.71	53	35.64	35.55	1	13,612	0.01%
2022/01/17	41	32.98	41	33.38	33.65	0	13,392	0.00%
2022/01/14	8	32.77	13	32.67	32.75	-5	13,637	-0.04%
2022/01/13	62	34.28	50	34.49	34.05	12	13,601	0.09%
2022/01/12	8	32.68	6	32.72	32.70	2	13,317	0.02%
2022/01/11	5	32.34	54	32.38	32.50	-49	13,222	-0.37%
2022/01/10	26	33.73	22	33.64	33.50	4	13,053	0.03%
2022/01/07	21.6	34.10	33	33.66	33.00	-11.4	12,846	-0.09%
2022/01/06	99	36.36	105.3	36.25	35.00	-6.3	12,537	-0.05%	大賣/
2022/01/05	66.7	36.83	45	36.58	35.35	21.7	11,982	0.18%
2022/01/04	126	38.38	137	38.82	37.10	-11	11,500	-0.10%	大買/大賣/
2022/01/03	190	37.89	91	37.61	36.50	99	10,552	0.94%	大買/
2021/12/30	208	37.13	202	37.59	38.80	6	9,811	0.06%	大買/大賣/
2021/12/29	116	34.45	101	34.65	35.30	15	8,802	0.17%	大買/大賣/
2021/12/28	7	33.31	25	33.97	35.10	-18	8,188	-0.22%
2021/12/27	9.2	32.44	3	32.43	31.95	6.2	7,912	0.08%
2021/12/24	29	32.81	112.1	33.67	33.00	-83.1	7,765	-1.07%	大賣/
2021/12/23	122	35.33	32	35.08	34.50	90	7,472	1.20%	大買/
2021/12/22	6	34.78	55.1	35.19	36.10	-49.1	7,053	-0.70%
2021/12/21	8	32.96	2	32.98	33.05	6	6,820	0.09%
2021/12/20	5	32.76	2.1	33.23	33.25	2.9	6,751	0.04%
2021/12/17	25	32.73	51	31.50	31.45	-26	6,639	-0.39%
2021/12/16	51	32.29	3	31.85	32.30	48	6,551	0.73%
2021/12/15	10	31.15	66	30.87	31.35	-56	6,432	-0.87%
2021/12/14	6	32.43	70	31.05	31.05	-64	6,298	-1.02%
2021/12/13	134	34.10	4	32.65	34.45	130	6,118	2.12%	大買/鉅額交易
2021/12/10	0	0.00	9	30.15	32.45	-9	5,893	-0.15%
2021/12/09	5	29.74	6	30.02	29.50	-1	5,702	-0.02%
2021/12/08	182	29.57	188	29.52	29.70	-6	5,502	-0.11%	大買/大賣/
2021/12/07	189.1	29.69	260	29.77	29.40	-70.9	4,931	-1.44%	大買/大賣/
2021/12/06	5	26.70	15	27.35	28.05	-10	3,739	-0.27%
2021/12/03	11.4	25.20	177	24.69	25.50	-165.6	3,550	-4.66%	大賣/鉅額交易
2021/12/02	102.2	25.23	87	24.87	25.15	15.2	3,060	0.50%	大買/
2021/12/01	3	23.12	68	23.66	23.90	-65	1,989	-3.27%
2021/11/30	31	21.65	47	21.48	21.75	-16	1,796	-0.89%
2021/11/29	8	19.61	10	19.91	19.80	-2	1,686	-0.12%
2021/11/25	23	20.85	13	20.83	20.85	10	1,596	0.63%
2021/11/24	6	19.39	26	19.97	20.45	-20	1,433	-1.39%
2021/11/23	10	19.00	0	0.00	19.10	10	1,320	0.76%
2021/11/11	5	18.90	0	0.00	18.85	5	1,261	0.40%
2021/11/09	0	0.00	1	19.30	19.25	-1	1,276	-0.08%
2021/11/08	25	19.10	1	19.05	18.95	24	1,277	1.88%
2021/11/05	11	18.68	1	18.65	18.70	10	1,281	0.78%
2021/11/04	2	19.45	11	19.47	19.20	-9	1,272	-0.71%
2021/11/03	0	0.00	5	19.00	18.85	-5	1,237	-0.40%
2021/11/02	5	18.70	0	0.00	18.55	5	1,258	0.40%
2021/11/01	10	19.20	0	0.00	19.15	10	1,251	0.80%
2021/10/29	0	0.00	4	19.38	19.25	-4	1,238	-0.32%
2021/10/28	1	19.25	1	19.30	19.25	0	1,230	0.00%
2021/10/27	10	20.08	0	0.00	19.95	10	1,204	0.83%
2021/10/26	6	19.89	24	20.26	20.75	-18	1,163	-1.55%
2021/10/25	17	20.39	20	20.46	20.25	-3	1,064	-0.28%
2021/10/22	12	20.23	53	20.05	20.50	-41	872	-4.70%
2021/10/21	5	19.00	38	18.29	19.25	-33	548	-6.02%
2021/10/20	0	0.00	3	17.65	17.50	-3	436	-0.69%
2021/10/19	5	17.60	0	0.00	17.45	5	456	1.10%
2021/10/13	5	17.05	0	0.00	16.90	5	523	0.95%
2021/10/01	5	16.40	0	0.00	16.20	5	636	0.79%
2021/09/29	1	17.00	0	0.00	17.00	1	657	0.15%
2021/09/24	1	17.25	0	0.00	17.30	1	723	0.14%
2021/09/08	2	16.90	0	0.00	17.15	2	904	0.22%
2021/09/06	5	17.40	0	0.00	17.50	5	903	0.55%
2021/08/18	0	0.00	3	16.70	17.25	-3	936	-0.32%
2021/08/16	21	16.80	0	0.00	17.10	21	943	2.23%
2021/08/06	1	19.60	21	19.87	19.70	-20	954	-2.09%
2021/08/05	0	0.00	1	19.35	19.15	-1	949	-0.11%
2021/07/30	1	19.15	0	0.00	19.05	1	1,007	0.10%
2021/07/28	1	19.00	2	18.85	19.05	-1	1,045	-0.10%
2021/07/21	6	19.38	201	19.51	19.30	-195	1,167	-16.71%	大賣/鉅額交易
2021/07/20	6	19.90	0	0.00	19.70	6	1,193	0.50%
2021/07/19	0	0.00	5	20.40	20.25	-5	1,231	-0.41%
2021/07/16	2	20.05	8	20.15	20.05	-6	1,298	-0.46%
2021/07/15	0	0.00	1	19.75	19.65	-1	1,313	-0.08%
2021/07/13	200	20.20	5	20.10	19.60	195	1,363	14.30%	大買/鉅額交易
2021/07/12	0	0.00	14	19.85	19.75	-14	1,386	-1.01%
2021/07/07	2	19.20	6	19.33	19.10	-4	1,637	-0.24%
2021/07/06	29	19.44	4	19.65	19.15	25	1,707	1.46%
2021/07/05	0	0.00	5	19.83	19.95	-5	1,739	-0.29%
2021/07/02	5	19.40	15	19.69	19.50	-10	1,763	-0.57%
2021/07/01	3	19.00	0	0.00	18.95	3	1,831	0.16%
2021/06/30	1	18.95	1	19.05	18.95	0	1,938	0.00%
2021/06/29	1	19.30	1	19.00	18.85	0	2,046	0.00%
2021/06/28	2	19.08	0	0.00	19.10	2	2,466	0.08%
2021/06/24	5	19.46	2	19.75	19.40	3	2,559	0.12%
2021/06/23	1	19.95	11	19.25	20.05	-10	2,870	-0.35%
2021/06/22	5	18.15	0	0.00	18.25	5	3,063	0.16%
2021/06/21	0	0.00	1	18.10	18.10	-1	3,129	-0.03%
2021/06/18	0	0.00	1	18.40	18.45	-1	3,147	-0.03%
2021/06/16	4	18.55	0	0.00	18.30	4	3,196	0.13%
2021/06/15	6	18.47	0	0.00	18.55	6	3,213	0.19%
2021/06/09	17	18.54	0	0.00	18.40	17	3,389	0.50%
2021/06/08	0	18.50	0	0.00	18.40	0	3,421	0.00%
2021/06/02	1	18.40	0	0.00	18.40	1	3,470	0.03%
2021/06/01	1	18.80	0	0.00	18.85	1	3,473	0.03%
2021/05/31	1	18.40	0	0.00	18.25	1	3,485	0.03%
2021/05/28	0	0.00	7	18.46	18.30	-7	3,513	-0.20%
2021/05/21	0	0.00	10	17.65	17.60	-10	3,808	-0.26%
2021/05/19	2	17.28	6	17.50	17.35	-4	3,896	-0.10%
2021/05/18	21	16.95	11	16.40	17.05	10	3,928	0.25%
2021/05/17	12	15.40	2	16.30	15.50	10	3,958	0.25%
2021/05/14	3	17.55	0	0.00	16.85	3	4,026	0.07%
2021/05/13	12	16.35	10	17.34	17.00	2	4,035	0.05%
2021/05/11	17	19.01	0	0.00	18.90	17	4,037	0.42%
2021/05/06	12	19.35	0	0.00	19.55	12	4,213	0.28%
2021/05/05	0	0.00	3	19.45	19.45	-3	4,494	-0.07%
2021/05/04	30	20.13	7	19.32	19.45	23	4,752	0.48%
2021/04/29	22	21.99	1	21.90	21.90	21	4,848	0.43%
2021/04/28	15	22.17	0	0.00	22.25	15	4,876	0.31%
2021/04/27	0	0.00	2	21.75	21.75	-2	4,935	-0.04%
2021/04/26	13	22.19	0	0.00	21.85	13	4,971	0.26%
2021/04/23	1	22.30	0	0.00	22.25	1	5,010	0.02%
2021/04/22	20	22.93	16	23.37	22.85	4	5,296	0.08%
2021/04/21	5	23.30	0	0.00	23.35	5	5,418	0.09%
2021/04/20	2	23.35	1	23.40	23.30	1	5,433	0.02%
2021/04/19	11	23.28	10	23.44	23.20	1	5,495	0.02%
2021/04/16	18	23.56	0	0.00	23.45	18	5,720	0.31%
2021/04/15	1	23.90	1	24.00	23.95	0	5,763	0.00%
2021/04/14	14	22.91	47	23.86	24.40	-33	5,961	-0.55%
2021/04/13	6	23.64	16	23.96	23.50	-10	5,943	-0.17%
2021/04/12	3	23.38	16	23.73	23.60	-13	5,877	-0.22%
2021/04/09	21	23.20	0	0.00	23.05	21	6,034	0.35%
2021/04/08	2	23.40	1	23.25	23.35	1	6,030	0.02%
2021/04/07	22	23.21	26	23.12	23.30	-4	6,027	-0.07%
2021/04/06	0	0.00	2	23.95	23.80	-2	6,018	-0.03%
2021/04/01	9	23.63	2	24.00	23.90	7	6,199	0.11%
2021/03/31	27	24.27	43	23.81	23.70	-16	6,329	-0.25%
2021/03/30	15	22.50	0	0.00	22.45	15	5,915	0.25%
2021/03/26	21	23.23	20	22.84	22.95	1	5,838	0.02%
2021/03/25	9	22.92	243	22.77	23.25	-234	5,494	-4.26%	大賣/鉅額交易
2021/03/24	0	0.00	40.3	21.85	22.00	-40.3	5,218	-0.77%
2021/03/23	14	21.30	0	0.00	21.35	14	5,163	0.27%
2021/03/19	60	21.73	12	21.70	21.65	48	5,164	0.93%
2021/03/18	0	0.00	18	21.56	21.45	-18	5,165	-0.35%
2021/03/17	187	21.59	10	21.65	21.30	177	5,185	3.41%	大買/鉅額交易
2021/03/16	8	21.45	0	0.00	21.45	8	5,219	0.15%
2021/03/15	41	21.85	370	21.80	21.80	-329	5,254	-6.26%	大賣/鉅額交易
2021/03/12	0	0.00	13	21.47	21.50	-13	5,288	-0.25%
2021/03/11	0.3	21.20	2	21.08	21.00	-1.7	5,291	-0.03%
2021/03/10	50	20.69	0	0.00	20.90	50	5,331	0.94%
2021/03/09	3	20.40	0	0.00	20.40	3	5,393	0.06%
2021/03/04	0	0.00	7	20.64	20.55	-7	5,377	-0.13%
2021/03/03	20	20.90	0	0.00	20.70	20	5,368	0.37%
2021/03/02	7	20.66	0	0.00	20.40	7	5,382	0.13%
2021/02/26	6	20.93	1	21.15	20.85	5	5,348	0.09%
2021/02/25	66	21.95	35	21.62	21.45	31	5,306	0.58%
2021/02/24	0	0.00	23	22.14	22.30	-23	5,191	-0.44%
2021/02/23	4	21.85	0	0.00	21.85	4	5,126	0.08%
2021/02/22	34	22.27	40	22.10	22.05	-6	5,103	-0.12%
2021/02/19	9	21.53	15	21.78	21.75	-6	5,047	-0.12%
2021/02/18	75	21.80	37	21.76	21.70	38	5,018	0.76%
2021/02/17	200	21.11	5	21.26	21.30	195	5,001	3.90%	大買/鉅額交易
2021/02/05	63	21.22	102	21.13	21.00	-39	4,953	-0.79%	大賣/
2021/02/03	10	20.30	0	0.00	20.10	10	4,851	0.21%
2021/02/02	22	20.62	18	20.32	20.40	4	4,835	0.08%
2021/02/01	43	20.29	52	20.52	20.10	-9	4,803	-0.19%
2021/01/29	2	21.00	4	20.93	20.80	-2	4,760	-0.04%
2021/01/28	71	22.10	17	21.73	21.75	54	4,680	1.15%
2021/01/27	73	21.78	102	22.43	22.65	-29	4,578	-0.63%	大賣/
2021/01/26	11	20.76	116	21.41	21.35	-105	4,279	-2.45%	大賣/鉅額交易
2021/01/25	20.1	20.28	0	0.00	20.35	20.1	3,997	0.50%
2021/01/22	21	19.93	30	20.96	20.80	-9	3,969	-0.23%
2021/01/21	20	19.83	19	19.75	19.35	1	3,815	0.03%
2021/01/20	58	20.61	15	20.27	19.90	43	3,766	1.14%
2021/01/19	67	21.34	6	21.19	21.05	61	3,680	1.66%
2021/01/18	19	21.13	1	20.80	21.40	18	3,609	0.50%
2021/01/15	18	21.45	25	21.67	21.65	-7	3,525	-0.20%
2021/01/14	20	21.28	60	21.08	21.05	-40	3,190	-1.25%
2021/01/13	5	20.25	0	0.00	20.25	5	2,981	0.17%
2021/01/12	37	20.61	0	0.00	20.60	37	2,935	1.26%
2021/01/11	1	20.60	37	21.29	21.30	-36	2,847	-1.26%
2021/01/08	22	20.18	22	20.00	20.20	0	2,576	0.00%
2021/01/07	38	20.62	19	20.06	20.85	19	2,493	0.76%
2021/01/06	27	19.63	16	20.29	19.35	11	2,232	0.49%
2021/01/04	11	19.29	31	20.22	20.15	-20	2,099	-0.95%
2020/12/31	10	18.68	5	19.05	19.05	5	1,867	0.27%
2020/12/29	20	19.35	2	19.45	19.25	18	1,806	1.00%
2020/12/28	29	19.98	67	19.91	20.15	-38	1,720	-2.21%
2020/12/25	3	18.80	55	18.52	18.90	-52	1,421	-3.66%
2020/12/24	10	17.25	13	17.35	17.20	-3	1,179	-0.25%
2020/12/22	12	17.25	10	17.47	16.70	2	1,175	0.17%
2020/12/21	11	17.06	3	17.13	17.20	8	1,170	0.68%
2020/12/18	5	17.45	0	0.00	17.40	5	1,169	0.43%
2020/12/17	1	17.45	20	17.80	17.45	-19	1,173	-1.62%
2020/12/16	0	0.00	15	17.80	17.75	-15	1,183	-1.27%
2020/12/15	1	17.70	0	0.00	17.20	1	1,176	0.08%
2020/12/14	0	0.00	14	17.31	17.45	-14	1,168	-1.20%
2020/12/11	14	17.58	22	17.36	17.20	-8	1,184	-0.68%
2020/12/10	22	17.98	13	17.91	17.90	9	1,151	0.78%
2020/12/09	17	18.53	0	0.00	18.50	17	1,107	1.53%
2020/12/08	23	18.61	30	17.93	18.80	-7	1,076	-0.65%
2020/12/07	6	17.43	0	0.00	17.50	6	931	0.64%
2020/12/04	10	17.91	2	17.50	17.45	8	913	0.88%
2020/12/03	8	17.53	15	17.47	17.60	-7	866	-0.81%
2020/12/02	11	16.80	0	0.00	16.75	11	850	1.29%
2020/12/01	1	16.55	0	0.00	16.70	1	876	0.11%
2020/11/30	1	16.65	0	0.00	16.65	1	927	0.11%
2020/11/27	30	16.95	30	16.65	16.70	0	988	0.00%
2020/11/26	1	16.75	15	17.03	16.65	-14	1,069	-1.31%
2020/11/25	0	0.00	10	16.60	16.45	-10	1,079	-0.93%
2020/11/24	5	16.41	0	0.00	16.40	5	1,097	0.46%
2020/11/20	0	0.00	12	16.70	16.70	-12	1,187	-1.01%
2020/11/19	0	0.00	9	16.53	16.55	-9	1,241	-0.72%
2020/11/17	5	16.25	0	0.00	16.25	5	1,464	0.34%
2020/11/16	23	16.43	11	16.37	16.45	12	1,514	0.79%
2020/11/12	20	16.00	0	0.00	15.95	20	1,678	1.19%
2020/11/11	25	16.11	0	0.00	16.05	25	1,828	1.37%
2020/11/06	0	0.00	5	15.85	15.70	-5	1,930	-0.26%
2020/11/05	0	0.00	10	15.85	15.75	-10	1,935	-0.52%
2020/11/03	10	15.60	0	0.00	15.60	10	1,943	0.51%
2020/10/30	15	15.58	2	15.45	15.40	13	1,984	0.65%
2020/10/29	1	15.30	1	15.60	15.50	0	1,984	0.00%
2020/10/28	1	15.80	0	0.00	15.65	1	1,988	0.05%
2020/10/20	1	16.40	0	0.00	16.25	1	2,052	0.05%
2020/10/16	10	16.40	0	0.00	16.20	10	2,081	0.48%
2020/10/15	0	0.00	14	16.55	16.55	-14	2,132	-0.66%
2020/10/14	18	16.23	1	16.35	16.30	17	2,145	0.79%
2020/10/12	0	0.00	5	16.17	16.20	-5	2,277	-0.22%
2020/10/06	20	16.20	0	0.00	16.05	20	2,806	0.71%
2020/09/29	5	15.30	0	0.00	15.20	5	2,895	0.17%
2020/09/28	0	0.00	1	15.20	15.30	-1	3,008	-0.03%
2020/09/25	1	15.00	0	0.00	14.95	1	3,022	0.03%
2020/09/24	4	15.44	20	15.45	15.45	-16	3,007	-0.53%
2020/09/23	5	16.35	0	0.00	16.10	5	2,988	0.17%
2020/09/22	18	16.53	0	0.00	16.40	18	2,979	0.60%
2020/09/21	0	0.00	28	16.94	16.95	-28	2,958	-0.95%
2020/09/16	27	16.61	18	16.82	16.75	9	2,902	0.31%
2020/09/14	8	15.85	0	0.00	15.80	8	2,859	0.28%
2020/09/11	28	16.29	3	15.73	15.75	25	2,852	0.88%
2020/09/10	0	0.00	2	16.80	16.55	-2	2,826	-0.07%
2020/09/09	0	0.00	6	16.90	16.85	-6	2,810	-0.21%
2020/09/08	1	17.00	6	17.16	16.85	-5	2,799	-0.18%
2020/09/07	0	0.00	6	17.33	16.80	-6	2,782	-0.22%
2020/09/04	21	16.49	23	16.55	16.55	-2	2,726	-0.07%
2020/09/03	1	17.45	2	17.33	17.05	-1	2,692	-0.04%
2020/09/02	4	17.21	6	17.54	17.45	-2	2,642	-0.08%
2020/09/01	2	17.15	1	17.10	17.00	1	2,581	0.04%
2020/08/31	2	17.10	19	16.98	16.95	-17	2,501	-0.68%
2020/08/28	11	16.75	23	16.93	16.70	-12	2,474	-0.48%
2020/08/27	11	16.85	24	17.05	16.80	-13	2,471	-0.53%
2020/08/26	18.3	16.78	15	17.08	16.65	3.3	2,502	0.13%
2020/08/24	4	17.18	2	16.93	16.75	2	2,469	0.08%
2020/08/21	23	16.08	4	16.14	16.50	19	2,366	0.80%
2020/08/20	7	14.90	6	15.13	15.15	1	2,311	0.04%
2020/08/19	6	16.25	5	16.10	16.25	1	2,268	0.04%
2020/08/18	5	15.58	0	0.00	15.65	5	2,112	0.24%
2020/08/17	20	15.53	16	15.70	16.00	4	2,077	0.19%
2020/08/14	0	0.00	1	14.90	14.90	-1	1,921	-0.05%
2020/08/13	1	15.00	10	15.20	14.95	-9	1,903	-0.47%
2020/08/11	0	0.00	1	14.35	14.35	-1	1,800	-0.06%
2020/08/10	5	14.40	0	0.00	14.40	5	1,796	0.28%
2020/08/06	2	14.50	0	0.00	14.45	2	1,791	0.11%
2020/08/05	2	14.80	0	0.00	14.50	2	1,756	0.11%
2020/08/04	0	0.00	20	14.50	14.70	-20	1,746	-1.15%
2020/07/28	16	14.05	0	0.00	13.75	16	1,747	0.92%
2020/07/27	2	14.35	0	0.00	14.30	2	1,730	0.12%
2020/07/22	2	15.10	0	0.00	15.05	2	1,682	0.12%
2020/07/21	1	15.10	21	15.27	15.40	-20	1,669	-1.20%
2020/07/20	7	14.45	0	0.00	14.30	7	1,611	0.43%
2020/07/17	17	15.05	7	15.34	14.60	10	1,590	0.63%
2020/07/16	15	15.37	4	15.63	15.30	11	1,541	0.71%
2020/07/15	23	16.95	11	17.38	16.40	12	1,458	0.82%
2020/07/14	1	16.55	6	16.08	16.25	-5	1,268	-0.39%
2020/07/13	0	0.00	15	15.12	15.65	-15	1,071	-1.40%
2020/07/10	32	14.21	2	14.30	14.25	30	973	3.08%
2020/07/09	1	14.45	1	14.70	15.10	0	946	0.00%
2020/07/08	1	15.00	0	0.00	14.60	1	915	0.11%
2020/07/07	0	0.00	15	14.90	15.15	-15	849	-1.77%
2020/07/03	0	0.00	8	13.35	13.30	-8	721	-1.11%
2020/06/30	12	13.00	0	0.00	13.05	12	716	1.68%
2020/06/29	8	13.00	0	0.00	13.00	8	718	1.11%
2020/06/22	4	13.25	0	0.00	13.20	4	730	0.55%
2020/06/19	10	13.45	0	0.00	13.50	10	732	1.37%
2020/06/17	0	0.00	21	13.70	13.80	-21	724	-2.90%
2020/06/15	16	13.35	0	0.00	13.40	16	719	2.22%
2020/06/12	5	13.05	3	12.55	13.05	2	717	0.28%
2020/06/05	0	0.00	5	13.60	13.60	-5	719	-0.69%
2020/06/04	10	13.83	20	14.30	13.50	-10	712	-1.40%
2020/06/03	0	0.00	3	13.37	13.35	-3	687	-0.44%
2020/06/02	29	13.51	6	13.63	13.50	23	664	3.46%
2020/05/29	2	12.45	0	0.00	12.50	2	544	0.37%
2020/05/27	8	10.99	0	0.00	10.95	8	435	1.84%
2020/05/26	15	10.58	3	10.67	11.20	12	426	2.82%
2020/05/12	2	10.45	0	0.00	10.45	2	463	0.43%
2020/05/11	0	0.00	2	10.60	10.60	-2	466	-0.43%
2020/05/06	2	10.65	0	0.00	10.65	2	467	0.43%
2020/04/24	1	10.35	2	10.85	10.90	-1	443	-0.23%
2020/04/21	5	10.48	0	0.00	10.45	5	431	1.16%
2020/04/20	0	0.00	1	10.95	11.00	-1	427	-0.23%
2020/04/16	0	0.00	2	10.60	10.60	-2	392	-0.51%
2020/04/15	0	0.00	10	9.59	9.67	-10	372	-2.68%
2020/04/07	0	8.31	0	0.00	8.31	0	369	0.00%
2020/04/01	0	0.00	4	7.57	7.69	-4	367	-1.09%
2020/03/20	0	0.00	12	7.50	7.45	-12	333	-3.60%
2020/03/19	3	7.16	0	0.00	7.16	3	329	0.91%
2020/03/18	0	8.00	0	0.00	7.95	0	321	0.00%
2020/03/16	5	8.71	0	0.00	8.41	5	305	1.64%
2020/03/13	5	8.96	0	0.00	9.25	5	298	1.68%
2020/03/12	10	10.19	4	10.15	9.95	6	284	2.11%
2020/03/11	2	10.88	0	0.00	10.80	2	273	0.73%
2020/03/10	6	10.60	0	0.00	10.80	6	272	2.21%
2020/03/09	4	11.01	0	0.00	11.00	4	267	1.50%
2020/03/06	1	11.30	0	0.00	11.40	1	264	0.38%
2020/03/03	2	11.35	0	0.00	11.35	2	272	0.73%
2020/03/02	2	11.35	0	0.00	11.30	2	270	0.74%
2020/02/27	6	11.85	0	0.00	11.80	6	267	2.24%
2020/02/26	0	0.00	2	12.20	12.20	-2	264	-0.76%
2020/02/24	2	11.85	0	0.00	11.80	2	181	1.10%
2020/02/17	1	11.95	0	0.00	11.95	1	189	0.53%
2020/02/10	2	11.43	0	0.00	11.35	2	196	1.02%
2020/02/06	5	11.30	0	0.00	11.40	5	194	2.57%
2020/02/05	10	11.15	0	0.00	11.25	10	204	4.90%
2020/01/30	1	12.20	0	0.00	12.15	1	188	0.53%
2020/01/17	1	13.30	0	0.00	13.25	1	183	0.54%
2020/01/14	2	13.33	0	0.00	13.40	2	187	1.07%
2020/01/10	3	13.37	0	0.00	13.50	3	301	1.00%
2020/01/06	7	13.35	0	0.00	13.25	7	303	2.30%
2019/12/19	0	0.00	1	13.45	13.20	-1	370	-0.27%
2019/12/17	0	0.00	1	13.00	13.05	-1	376	-0.27%
2019/12/12	5	12.80	0	0.00	12.80	5	401	1.25%
2019/11/25	0	0.00	2	13.10	13.00	-2	628	-0.32%
2019/11/20	10	12.55	0	0.00	12.65	10	628	1.59%
2019/11/12	3	12.75	0	0.00	12.80	3	660	0.45%
2019/11/11	1	12.90	0	0.00	12.80	1	661	0.15%
2019/11/08	6	13.05	0	0.00	13.10	6	665	0.90%
2019/11/04	4	13.33	0	0.00	13.25	4	665	0.60%
2019/10/29	0	0.00	3	13.67	13.55	-3	672	-0.45%
2019/10/28	0	0.00	1	13.65	13.60	-1	674	-0.15%
2019/10/18	1	13.95	1	14.20	13.95	0	736	0.00%
2019/10/15	0	0.00	21	13.60	13.65	-21	663	-3.17%
2019/10/09	4	13.45	0	0.00	13.35	4	689	0.58%
2019/10/04	0	0.00	1	13.60	13.40	-1	688	-0.15%
2019/10/02	1	13.35	0	0.00	13.30	1	689	0.14%
2019/09/27	1	13.50	1	13.80	13.35	0	694	0.00%
2019/09/25	1	13.50	1	13.65	13.50	0	653	0.00%
2019/09/24	0	0.00	11	13.48	13.45	-11	640	-1.72%
2019/09/19	0.3	12.95	6	12.95	12.95	-5.7	627	-0.91%
2019/09/17	7	13.19	0	0.00	13.15	7	651	1.07%
2019/09/12	5	13.45	0	0.00	13.40	5	639	0.78%
2019/09/11	8	13.95	1	14.00	13.30	7	637	1.10%
2019/09/10	10.3	14.13	0	0.00	13.50	10.3	578	1.78%
2019/09/09	0	0.00	7	13.66	13.75	-7	505	-1.39%
2019/09/06	7	12.56	0	0.00	12.50	7	485	1.44%
2019/09/05	20	12.70	27	12.79	12.80	-7	475	-1.47%
2019/09/03	5	12.26	0	0.00	12.20	5	443	1.13%
2019/08/28	0	0.00	2	12.35	12.20	-2	435	-0.46%
2019/08/27	2	12.05	0	0.00	12.05	2	430	0.46%
2019/08/14	0	0.00	2	12.35	12.20	-2	415	-0.48%
2019/08/13	3	11.80	1	11.90	11.90	2	420	0.48%
2019/08/07	1	12.25	0	0.00	12.25	1	444	0.23%
2019/08/05	4	12.44	0	0.00	12.25	4	454	0.88%
2019/08/02	1	12.80	0	0.00	12.80	1	468	0.21%
2019/08/01	0	0.00	1	13.15	13.05	-1	479	-0.21%
2019/07/31	0	0.00	2	13.20	13.25	-2	486	-0.41%
2019/07/30	5	12.98	0	0.00	12.95	5	475	1.05%
2019/07/26	0	0.00	20	13.90	13.80	-20	477	-4.19%
2019/07/17	1	12.85	2	13.28	13.40	-1	516	-0.19%
2019/07/16	0	0.00	2	13.05	13.15	-2	497	-0.40%
2019/07/15	0	0.00	1	12.15	12.20	-1	473	-0.21%
2019/07/08	2	11.90	0	0.00	11.90	2	502	0.40%
2019/07/05	0	0.00	1	12.15	12.20	-1	511	-0.20%
2019/06/25	7	12.11	1	12.25	11.95	6	802	0.75%
2019/06/24	0	0.00	5	11.96	12.10	-5	802	-0.62%
2019/06/20	3	11.60	0	0.00	11.60	3	787	0.38%
2019/06/18	3	11.55	0	0.00	11.50	3	849	0.35%
2019/06/06	5	11.75	0	0.00	11.70	5	914	0.55%
2019/06/04	5	12.00	0	0.00	11.90	5	1,052	0.48%
2019/05/29	1	12.20	3	12.15	12.15	-2	1,147	-0.17%
2019/05/28	4	12.00	0	0.00	12.00	4	1,146	0.35%
2019/05/23	5	11.70	0	0.00	11.45	5	1,151	0.43%
2019/05/22	2	11.90	0	0.00	11.80	2	1,150	0.17%
2019/05/17	5	11.40	0	0.00	11.35	5	1,151	0.43%
2019/05/16	1	11.85	0	0.00	11.85	1	1,153	0.09%
2019/05/15	4	12.25	0	0.00	12.35	4	1,157	0.35%
2019/05/14	1	12.05	0	0.00	12.25	1	1,146	0.09%
2019/05/13	0	0.00	1	12.20	12.20	-1	1,143	-0.09%
2019/05/09	16	12.71	0	0.00	12.45	16	1,153	1.39%
2019/05/02	0	0.00	1	13.45	13.45	-1	1,140	-0.09%
2019/04/30	13	12.85	1	13.05	13.00	12	1,131	1.06%
2019/04/29	2	13.45	0	0.00	13.45	2	1,090	0.18%
2019/04/26	4	14.90	0	0.00	14.90	4	1,094	0.37%
2019/04/22	1	15.10	0	0.00	15.10	1	1,119	0.09%
2019/04/18	0	0.00	4	15.20	15.00	-4	1,128	-0.35%
2019/04/17	0	0.00	6	15.30	15.20	-6	1,144	-0.52%
2019/04/10	5	15.50	0	0.00	15.55	5	1,135	0.44%
2019/04/09	0	0.00	1	15.50	15.30	-1	1,127	-0.09%
2019/04/08	3	15.20	203	15.16	15.10	-200	1,110	-18.01%	大賣/鉅額交易
2019/04/02	24	14.98	0	0.00	14.95	24	1,100	2.18%
2019/03/27	1	17.90	0	0.00	17.90	1	970	0.10%
2019/03/22	1	18.15	11	18.50	18.15	-10	1,025	-0.98%
2019/03/21	0	0.00	35	18.20	18.25	-35	972	-3.60%
2019/03/20	0	0.00	5	18.05	18.00	-5	962	-0.52%
2019/03/18	0	0.00	1	18.10	18.15	-1	952	-0.10%
2019/03/13	0	0.00	1	17.80	17.65	-1	978	-0.10%
2019/03/12	2	17.85	0	0.00	17.80	2	985	0.20%
2019/03/11	40	18.03	0	0.00	18.00	40	1,002	3.99%
2019/03/08	0	0.00	6	17.75	18.10	-6	974	-0.62%
2019/03/06	1	17.55	7	17.61	17.45	-6	918	-0.65%
2019/03/04	4	16.80	0	0.00	16.90	4	876	0.46%
2019/02/27	0	16.95	0	0.00	16.95	0	919	0.00%
2019/02/18	1	16.55	3	17.03	17.00	-2	1,377	-0.15%
2019/02/15	6	16.90	0	0.00	16.75	6	1,382	0.43%
2019/02/14	0	0.00	4	17.29	17.30	-4	1,371	-0.29%
2019/02/13	2	17.05	0	0.00	17.10	2	1,365	0.15%
2019/02/11	6	16.93	0	0.00	17.00	6	1,397	0.43%
2019/01/29	5	17.70	0	0.00	17.55	5	1,385	0.36%
2019/01/25	0	0.00	3	17.65	17.70	-3	1,402	-0.21%
2019/01/24	3	17.88	0	0.00	17.70	3	1,404	0.21%
2019/01/21	208	18.37	3	18.45	18.45	205	1,418	14.45%	大買/鉅額交易
2019/01/17	0	0.00	2	18.35	17.95	-2	1,389	-0.14%
2019/01/16	2	17.98	0	0.00	17.95	2	1,372	0.15%
2019/01/15	0	0.00	1	18.10	18.10	-1	1,365	-0.07%
2019/01/10	1	17.75	0	0.00	17.75	1	1,330	0.08%
2019/01/09	0	0.00	1	18.25	18.15	-1	1,315	-0.08%
2019/01/08	0	0.00	4	17.84	17.80	-4	1,293	-0.31%
2019/01/04	4	17.26	0	0.00	17.30	4	1,289	0.31%
2019/01/03	1	17.65	0	0.00	17.65	1	1,312	0.08%
2018/12/27	0	0.00	1	18.10	17.95	-1	1,329	-0.08%
2018/12/26	0	0.00	3	18.25	17.95	-3	1,323	-0.23%
2018/12/25	2	17.80	2	18.05	18.05	0	1,302	0.00%
2018/12/24	0	0.00	11	18.13	18.55	-11	1,280	-0.86%
2018/12/22	1	17.30	0	0.00	17.60	1	1,265	0.08%
2018/12/21	0	0.00	1	17.60	17.60	-1	1,265	-0.08%
2018/12/20	4	17.20	0	0.00	17.30	4	1,260	0.32%
2018/12/19	3	17.88	0	0.00	17.90	3	1,251	0.24%
2018/12/18	2	18.10	2	18.25	18.20	0	1,237	0.00%
2018/12/17	0	0.00	7	17.89	18.15	-7	1,200	-0.58%
2018/12/14	2	17.30	0	0.00	17.30	2	1,181	0.17%
2018/12/13	7	17.41	0	0.00	17.40	7	1,182	0.59%
2018/12/12	0	0.00	1	17.70	17.85	-1	1,179	-0.08%
2018/12/11	1	17.35	1	17.65	17.50	0	1,163	0.00%
2018/12/07	0	0.00	1	17.55	17.50	-1	1,163	-0.09%
2018/12/06	10	17.41	0	0.00	17.10	10	1,160	0.86%
2018/11/30	0	0.00	1	18.65	18.60	-1	1,134	-0.09%
2018/11/27	0	0.00	2	18.65	18.70	-2	1,151	-0.17%
2018/11/26	2	18.45	0	0.00	18.30	2	1,145	0.17%
2018/11/23	3	19.20	3	18.70	19.15	0	1,095	0.00%
2018/11/22	0	0.00	65	18.80	19.15	-65	954	-6.81%
2018/11/21	2	18.35	0	0.00	18.70	2	838	0.24%
2018/11/20	0	0.00	1	18.00	18.10	-1	728	-0.14%
2018/11/19	57	17.65	0	0.00	18.00	57	701	8.13%
2018/11/14	5	16.95	0	0.00	16.90	5	655	0.76%
2018/11/09	6	17.03	0	0.00	17.10	6	660	0.91%
2018/10/30	0	0.00	4	15.30	15.50	-4	915	-0.44%
2018/10/29	0	0.00	20	15.10	14.80	-20	1,044	-1.92%
2018/10/26	5	14.45	0	0.00	14.50	5	1,116	0.45%
2018/10/25	9	14.61	0	0.00	14.60	9	1,117	0.81%
2018/10/24	0	0.00	2	15.25	15.25	-2	1,119	-0.18%
2018/10/23	0	0.00	5	15.28	15.00	-5	1,133	-0.44%
2018/10/19	0	0.00	3	15.30	15.20	-3	1,213	-0.25%
2018/10/17	0	0.00	2	15.73	15.45	-2	1,228	-0.16%
2018/10/11	12	14.97	0	0.00	14.95	12	1,412	0.85%
2018/09/21	1	17.85	0	0.00	17.40	1	1,411	0.07%
2018/09/17	7	17.44	0	0.00	17.40	7	1,404	0.50%
2018/09/06	20	18.60	0	0.00	18.45	20	1,506	1.33%
2018/09/05	10	18.70	0	0.00	18.30	10	1,457	0.69%
2018/08/22	0	0.00	20	17.55	17.60	-20	1,562	-1.28%
2018/08/13	4	17.86	4	17.90	17.90	0	1,536	0.00%
2018/08/10	8	18.81	0	0.00	18.45	8	1,513	0.53%
2018/08/09	2	19.30	0	0.00	19.20	2	1,473	0.14%
2018/08/08	0	0.00	1	20.25	19.90	-1	1,440	-0.07%
2018/08/07	0	0.00	10	19.70	19.60	-10	1,366	-0.73%
2018/08/06	3	19.90	1	19.80	19.95	2	1,334	0.15%
2018/08/03	3	19.73	7	19.81	19.90	-4	1,223	-0.33%
2018/08/02	2	19.05	0	0.00	18.35	2	1,092	0.18%
2018/07/18	0	0.00	2	17.45	18.30	-2	958	-0.21%
2018/07/13	2	17.20	0	0.00	17.20	2	911	0.22%
2018/07/12	1	17.05	0	0.00	17.20	1	910	0.11%
2018/07/11	6	17.48	0	0.00	17.05	6	909	0.66%
2018/07/06	5	16.95	0	0.00	16.75	5	885	0.56%
2018/06/21	20	18.30	0	0.00	18.30	20	923	2.17%
2018/06/20	0	0.00	3	17.97	18.15	-3	876	-0.34%
2018/06/19	4	16.86	0	0.00	16.70	4	860	0.46%
2018/06/06	2	17.70	0	0.00	17.50	2	902	0.22%
2018/05/29	5	17.00	0	0.00	17.00	5	820	0.61%
2018/05/25	5	17.20	0	0.00	17.20	5	878	0.57%
2018/05/22	1	17.40	0	0.00	17.40	1	1,012	0.10%
2018/05/16	5	17.30	0	0.00	17.35	5	1,108	0.45%
2018/05/07	2	17.73	1	17.95	17.85	1	1,430	0.07%
2018/05/03	5	17.50	0	0.00	17.40	5	1,441	0.35%
2018/04/25	5	17.00	2	17.75	17.75	3	1,481	0.20%
2018/04/24	11	17.55	0	0.00	17.40	11	1,362	0.81%
2018/04/23	10	18.00	0	0.00	17.90	10	1,360	0.74%
2018/04/19	2	18.05	0	0.00	18.05	2	1,382	0.14%
2018/04/18	5	18.00	0	0.00	18.05	5	1,391	0.36%
2018/04/16	2	18.25	2	18.60	18.15	0	1,438	0.00%
2018/04/13	10	18.00	0	0.00	18.05	10	1,437	0.70%
2018/04/12	5	18.00	0	0.00	17.90	5	1,464	0.34%
2018/04/11	2	18.15	0	0.00	18.10	2	1,487	0.13%
2018/04/10	2	18.30	0	0.00	18.30	2	1,509	0.13%
2018/04/09	3	18.38	0	0.00	18.30	3	1,540	0.19%
2018/04/03	2	18.55	0	0.00	18.80	2	1,575	0.13%
2018/04/02	3	18.72	0	0.00	18.80	3	1,613	0.19%
2018/03/31	2	18.75	0	0.00	18.75	2	1,706	0.12%
2018/03/30	2	18.90	0	0.00	18.70	2	1,760	0.11%
2018/03/29	2	19.00	0	0.00	18.85	2	2,003	0.10%
2018/03/28	2	19.10	0	0.00	19.10	2	2,310	0.09%
2018/03/27	7	18.70	0	0.00	18.75	7	2,300	0.30%
2018/03/26	2	18.35	0	0.00	18.50	2	2,344	0.09%
2018/03/23	15	18.64	0	0.00	18.80	15	2,358	0.64%
2018/03/22	4	19.35	0	0.00	19.10	4	2,399	0.17%
2018/03/21	1	19.75	0	0.00	19.65	1	2,517	0.04%
2018/03/20	5	19.79	0	0.00	19.80	5	2,584	0.19%
2018/03/14	3	19.65	0	0.00	19.60	3	2,840	0.11%
2018/03/12	7	19.67	0	0.00	19.60	7	2,845	0.25%
2018/02/22	0	0.00	5	20.20	20.45	-5	2,908	-0.17%
2018/02/09	5	19.00	1	18.90	19.25	4	2,849	0.14%
2018/02/07	0	0.00	10	20.45	19.35	-10	2,792	-0.36%
2018/02/06	37	19.70	22	19.85	19.80	15	2,691	0.56%
2018/02/05	5	18.85	0	0.00	19.15	5	2,502	0.20%
2018/01/30	0	0.00	5	19.45	19.40	-5	2,502	-0.20%
2018/01/24	0	0.00	6	19.70	19.80	-6	2,549	-0.24%
2018/01/17	0	0.00	4	20.20	19.90	-4	2,538	-0.16%
2018/01/12	0	0.00	5	20.10	20.20	-5	2,513	-0.20%
2018/01/10	0	0.00	10	19.70	19.60	-10	2,487	-0.40%
2018/01/04	5	20.70	0	0.00	20.65	5	2,384	0.21%
2018/01/03	5	21.00	1	20.85	21.00	4	2,364	0.17%
2018/01/02	1	20.60	0	0.00	20.70	1	2,354	0.04%