華孚 (6235)-中國信託-永康券商分點個股進出

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
70.6
漲跌
▼0.8
漲幅
-1.12%
成交量
1,033張
產業
上市電腦週邊類股
360人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-永康券商分點個股進出

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-永康券商分點個股進出
中國信託-永康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
2024/10/14	0.2	68.60	0	0.00	69.40	0.2	1,308	0.01%
2024/10/11	10	69.40	0	0.00	69.10	10	1,328	0.75%
2024/10/08	1	70.70	0	0.00	70.70	1	1,388	0.07%
2024/10/04	10	73.30	5	72.40	71.60	5	1,439	0.35%
2024/09/26	0	0.00	2	75.35	74.30	-2	1,656	-0.12%
2024/09/25	1	76.10	0	0.00	75.60	1	1,672	0.06%
2024/09/24	11	75.83	1	75.00	75.90	10	1,683	0.59%
2024/09/23	0	0.00	2.3	75.17	75.70	-2.3	1,716	-0.13%
2024/09/20	1	72.80	0	0.00	72.70	1	1,696	0.06%
2024/09/03	1	74.00	1	73.20	73.10	0	2,143	0.00%
2024/09/02	0	75.00	0	0.00	74.60	0	2,145	0.00%
2024/08/30	0	0.00	5	75.60	75.80	-5	2,150	-0.23%
2024/08/27	1	73.90	0	0.00	73.80	1	2,159	0.05%
2024/08/26	0	0.00	1	74.70	74.30	-1	2,185	-0.05%
2024/08/23	1	74.50	1	75.00	75.40	0	2,189	0.00%
2024/08/22	11	74.50	1	72.50	74.40	10	2,157	0.46%
2024/08/21	21.1	71.03	0	0.00	71.10	21.1	2,194	0.96%
2024/08/20	0	0.00	1	73.20	71.60	-1	2,294	-0.04%
2024/08/19	0	0.00	3	71.70	72.10	-3	2,309	-0.13%
2024/08/16	3	71.83	1	71.80	71.70	2	2,332	0.09%
2024/08/15	1	72.40	0	0.00	71.80	1	2,336	0.04%
2024/08/13	12	71.59	12	71.15	71.00	0	2,353	0.00%
2024/08/12	5	70.96	0	0.00	72.10	5	2,368	0.21%
2024/08/08	0.1	69.20	0.2	69.00	68.40	-0.1	2,385	0.00%
2024/08/07	0.2	69.20	0	0.00	68.90	0.2	2,456	0.01%
2024/08/06	0	0.00	1.6	63.76	64.30	-1.6	2,558	-0.06%
2024/08/05	3	66.93	0	0.00	65.70	3	2,516	0.12%
2024/08/02	0.3	74.30	0	0.00	73.00	0.3	2,498	0.01%
2024/08/01	1	75.60	0	0.00	77.90	1	2,513	0.04%
2024/07/31	1	74.50	0	0.00	74.50	1	2,546	0.04%
2024/07/30	0.5	72.90	0	0.00	74.80	0.5	2,672	0.02%
2024/07/29	21	75.48	0.1	73.90	73.00	20.9	2,715	0.77%
2024/07/26	3.5	76.29	0	0.00	76.30	3.5	2,937	0.12%
2024/07/23	1.5	80.13	0	0.00	80.30	1.5	2,945	0.05%
2024/07/22	2.3	81.30	0.2	80.10	80.00	2.1	2,960	0.07%
2024/07/19	1.3	83.83	0	0.00	83.40	1.3	2,942	0.05%
2024/07/18	0.4	86.93	2	86.95	86.70	-1.6	2,968	-0.06%
2024/07/17	0	0.00	9	89.49	89.00	-9	3,001	-0.30%
2024/07/16	0	0.00	4	89.20	89.30	-4	3,036	-0.13%
2024/07/15	3	89.00	0	0.00	88.80	3	3,103	0.10%
2024/07/12	3.1	89.70	0	0.00	89.30	3.1	3,124	0.10%
2024/07/11	3.2	91.78	10	91.82	90.90	-6.8	3,152	-0.22%
2024/07/10	3	94.10	2	94.40	93.90	1	3,243	0.03%
2024/07/09	2	93.50	11	93.71	93.10	-9	3,288	-0.27%
2024/07/08	1	91.40	5	91.70	91.40	-4	3,284	-0.12%
2024/07/05	2.3	92.92	1	93.10	92.50	1.3	3,316	0.04%
2024/07/04	1.2	93.88	0	0.00	94.40	1.2	3,318	0.04%
2024/07/03	11.1	95.76	19.5	96.49	94.10	-8.4	3,316	-0.25%
2024/07/02	3	94.33	2.3	94.93	94.50	0.7	3,259	0.02%
2024/07/01	2	93.00	0	0.00	92.90	2	3,213	0.06%
2024/06/28	0	0.00	11	92.84	92.30	-11	3,205	-0.34%
2024/06/27	15.1	91.84	4	91.55	91.70	11.1	3,184	0.35%
2024/06/26	0.1	90.70	2	90.90	89.80	-1.9	3,142	-0.06%
2024/06/25	7	92.86	35	93.86	90.20	-28	3,140	-0.89%
2024/06/24	1.1	91.41	4	91.60	91.20	-2.9	3,028	-0.10%
2024/06/21	35.2	92.18	7	92.30	92.20	28.2	3,092	0.91%
2024/06/20	7	91.40	2	89.00	91.40	5	3,068	0.16%
2024/06/19	21	86.39	2	87.00	86.20	19	3,039	0.63%
2024/06/18	0	0.00	3	88.07	87.60	-3	3,166	-0.09%
2024/06/17	1	88.50	10	88.66	88.40	-9	3,206	-0.28%
2024/06/14	6	86.60	0	0.00	86.60	6	3,228	0.19%
2024/06/13	1.2	84.16	0	0.00	84.40	1.2	3,289	0.04%
2024/06/12	1	83.50	5.1	83.99	84.40	-4.1	3,295	-0.12%
2024/06/11	12	84.98	10	84.30	83.70	2	3,328	0.06%
2024/06/07	1.1	86.98	4.1	86.13	86.50	-3.1	3,369	-0.09%
2024/06/06	1	84.50	0	0.00	84.10	1	3,433	0.03%
2024/06/05	1.2	85.86	0	0.00	84.70	1.2	3,540	0.03%
2024/06/04	21	85.71	0	0.00	85.20	21	3,664	0.57%
2024/06/03	21	86.80	5	86.90	86.70	16	3,767	0.42%
2024/05/31	4	88.25	8	86.43	87.10	-4	4,008	-0.10%
2024/05/30	4	89.23	2	87.20	87.00	2	4,109	0.05%
2024/05/29	7	90.26	1	89.60	89.20	6	4,120	0.15%
2024/05/27	25	90.02	11	90.61	91.00	14	4,262	0.33%
2024/05/24	14	89.26	5	89.92	91.30	9	4,227	0.21%
2024/05/23	1	84.10	0	0.00	84.10	1	4,138	0.02%
2024/05/22	1	86.50	0	0.00	86.10	1	4,147	0.02%
2024/05/21	1	85.00	0	0.00	85.10	1	4,167	0.02%
2024/05/20	1	84.30	0	0.00	84.10	1	4,176	0.02%
2024/05/17	1	85.40	0	0.00	85.10	1	4,281	0.02%
2024/05/16	0	0.00	4	86.20	86.60	-4	4,292	-0.09%
2024/05/15	2	88.50	0	0.00	87.10	2	4,333	0.05%
2024/05/14	2	87.70	2	87.20	87.30	0	4,360	0.00%
2024/05/13	4	87.30	28	83.96	89.10	-24	4,367	-0.55%
2024/05/10	5.2	88.32	13	86.55	85.00	-7.8	4,296	-0.18%
2024/05/09	2	92.75	2	91.80	91.80	0	4,187	0.00%
2024/05/08	0	0.00	1	91.80	91.60	-1	4,186	-0.02%
2024/05/07	0.1	92.20	5	92.22	92.30	-4.9	4,216	-0.12%
2024/05/06	6.1	93.54	8	93.86	92.80	-1.9	4,296	-0.04%
2024/05/03	16.2	95.17	14	94.76	93.30	2.2	4,407	0.05%
2024/05/02	2	92.25	0	0.00	92.30	2	4,312	0.05%
2024/04/30	11	93.57	1.1	96.06	95.00	10	4,264	0.23%
2024/04/29	0	0.00	1	86.50	88.20	-1	4,034	-0.02%
2024/04/26	2	85.50	2.5	85.48	84.80	-0.5	4,039	-0.01%
2024/04/25	0.2	85.50	0	0.00	85.30	0.2	4,035	0.00%
2024/04/24	5	87.10	4	89.35	87.50	1	4,049	0.02%
2024/04/22	2.1	83.63	2	83.05	81.70	0.1	3,982	0.00%
2024/04/19	2.1	86.50	2	85.30	85.50	0.1	3,963	0.00%
2024/04/18	3.1	90.01	0	0.00	90.50	3.1	3,912	0.08%
2024/04/17	2.4	88.50	2	88.60	88.70	0.4	3,914	0.01%
2024/04/16	8.5	88.42	14.5	88.04	87.40	-6	3,914	-0.15%
2024/04/15	9.1	96.51	2	96.25	95.00	7.1	3,861	0.18%
2024/04/12	1.1	99.33	2	99.45	99.10	-0.9	3,818	-0.02%
2024/04/11	5.1	99.91	0	0.00	100.00	5.1	3,827	0.13%
2024/04/10	3.1	102.19	11	102.32	102.00	-7.9	3,874	-0.20%
2024/04/09	1.1	102.09	0	0.00	102.00	1.1	4,022	0.03%
2024/04/08	2	104.25	2.1	104.50	104.00	-0.1	4,015	0.00%
2024/04/03	12.1	106.75	2	106.00	106.00	10.1	4,101	0.25%
2024/04/02	4	103.00	0	0.00	104.00	4	4,069	0.10%
2024/04/01	0	0.00	1.1	104.81	105.00	-1.1	4,075	-0.03%
2024/03/29	3	102.50	2	102.50	102.50	1	4,083	0.02%
2024/03/28	3	103.83	0	0.00	103.00	3	4,100	0.07%
2024/03/27	1	104.00	1.1	103.59	103.50	-0.1	4,113	0.00%
2024/03/26	11.1	104.32	33	104.27	102.50	-21.9	4,130	-0.53%
2024/03/25	6	111.00	1	111.50	108.50	5	4,098	0.12%
2024/03/22	11	111.73	6	110.67	110.50	5	4,208	0.12%
2024/03/21	7	116.71	6	115.67	114.00	1	4,218	0.02%
2024/03/20	1	115.00	0.3	115.00	115.00	0.7	4,208	0.02%
2024/03/19	2	114.00	9	113.22	113.50	-7	4,289	-0.16%
2024/03/18	3	114.67	2	114.75	115.00	1	4,285	0.02%
2024/03/15	7	111.00	3	110.83	111.00	4	4,230	0.09%
2024/03/14	1	109.00	4.3	109.74	111.00	-3.3	4,253	-0.08%
2024/03/13	5	111.30	0	0.00	110.00	5	4,260	0.12%
2024/03/12	4.3	113.08	2	114.25	112.50	2.3	4,250	0.05%
2024/03/11	2.2	114.80	7.1	113.91	114.00	-4.9	4,239	-0.11%
2024/03/08	4.5	111.06	3	112.33	110.00	1.5	4,216	0.04%
2024/03/07	5	112.10	6	110.00	112.00	-1	4,263	-0.02%
2024/03/06	37	113.01	31.2	113.48	112.50	5.8	4,229	0.14%
2024/03/05	2	110.00	3	108.19	111.00	-1	4,041	-0.03%
2024/03/04	0	0.00	1	104.50	104.50	-1	4,036	-0.02%
2024/03/01	28	106.25	11	107.55	105.00	17	4,170	0.41%
2024/02/29	0	0.00	3	102.83	103.00	-3	4,361	-0.07%
2024/02/27	0	0.00	10	105.00	103.50	-10	4,753	-0.21%
2024/02/26	1	105.50	1	105.00	105.50	0	4,831	0.00%
2024/02/23	0	0.00	1.2	106.67	105.00	-1.2	4,995	-0.02%
2024/02/22	1.6	106.77	1	108.50	107.50	0.6	5,093	0.01%
2024/02/20	18	109.00	7	111.21	107.00	11	5,357	0.21%
2024/02/19	4	107.00	2	107.50	107.50	2	5,513	0.04%
2024/02/16	17	108.18	1	108.00	108.00	16	5,842	0.27%
2024/02/15	5	104.40	7.2	103.96	105.00	-2.2	5,929	-0.04%
2024/02/05	4	103.12	2	102.00	103.00	2	5,987	0.03%
2024/02/02	3.1	102.66	0	0.00	102.00	3.1	6,063	0.05%
2024/02/01	0	0.00	1	101.00	102.00	-1	6,118	-0.02%
2024/01/31	1	101.50	0.4	101.50	101.50	0.6	6,159	0.01%
2024/01/30	0	0.00	2	102.50	102.50	-2	6,239	-0.03%
2024/01/29	9	103.94	9	104.56	105.00	0	6,389	0.00%
2024/01/26	8.3	98.57	8	100.06	100.00	0.3	6,562	0.00%
2024/01/25	6	106.17	0	0.00	104.50	6	6,586	0.09%
2024/01/24	3	108.83	3	108.67	108.00	0	6,903	0.00%
2024/01/23	0.2	108.50	0	0.00	108.50	0.2	7,174	0.00%
2024/01/22	0.2	107.00	0	0.00	107.50	0.2	7,243	0.00%
2024/01/19	0.5	105.00	0	0.00	104.00	0.5	7,295	0.01%
2024/01/18	3.4	104.13	4	103.88	103.50	-0.6	7,382	-0.01%
2024/01/17	3	106.00	1	106.50	106.00	2	7,442	0.03%
2024/01/16	1.5	109.00	0	0.00	108.00	1.5	7,585	0.02%
2024/01/15	0	0.00	2	110.25	110.50	-2	7,850	-0.03%
2024/01/12	3	108.00	0	0.00	109.00	3	8,142	0.04%
2024/01/11	0	0.00	5	108.30	110.50	-5	8,209	-0.06%
2024/01/10	1	106.51	2	109.00	107.00	-1	8,306	-0.01%
2024/01/09	6	110.25	1	109.50	109.50	5	8,314	0.06%
2024/01/08	1	112.50	0	0.00	112.50	1	8,354	0.01%
2024/01/05	5	114.40	20	114.30	113.50	-15	8,421	-0.18%
2024/01/04	19	117.21	6	116.33	115.50	13	8,461	0.15%
2024/01/03	11.3	115.96	9	116.11	116.50	2.3	8,482	0.03%
2024/01/02	1	112.50	0	0.00	113.50	1	8,460	0.01%
2023/12/29	4	116.50	2	115.25	114.50	2	8,691	0.02%
2023/12/28	2	113.75	1	114.00	113.50	1	8,702	0.01%
2023/12/27	0.4	112.50	0	0.00	113.00	0.4	9,016	0.00%
2023/12/26	1	110.50	1	110.50	113.00	0	9,247	0.00%
2023/12/25	1	110.50	1.5	110.50	110.50	-0.5	9,439	-0.01%
2023/12/22	0.2	112.00	0	0.00	111.00	0.2	9,594	0.00%
2023/12/21	5.2	111.51	6	111.67	112.50	-0.8	9,660	-0.01%
2023/12/20	5	113.00	3	112.67	112.50	2	9,758	0.02%
2023/12/19	6	116.33	1	113.00	113.00	5	9,806	0.05%
2023/12/15	3.1	115.27	1	111.50	112.50	2.1	9,822	0.02%
2023/12/14	3.5	116.00	5	113.50	116.00	-1.5	9,811	-0.02%
2023/12/13	2	111.25	6	111.08	110.50	-4	9,761	-0.04%
2023/12/12	2.3	111.43	1	112.50	110.50	1.3	9,916	0.01%
2023/12/11	1	112.50	1	113.00	112.00	0	10,096	0.00%
2023/12/08	0.1	114.50	1	113.50	113.50	-0.9	10,142	-0.01%
2023/12/07	0.2	114.00	0	0.00	113.50	0.2	10,340	0.00%
2023/12/06	4	115.75	1	115.00	114.00	3	10,430	0.03%
2023/12/05	3.2	114.84	2	115.25	115.50	1.2	10,436	0.01%
2023/12/04	8.5	115.59	6	114.83	114.50	2.5	10,483	0.02%
2023/12/01	4	119.25	5	119.30	118.50	-1	10,443	-0.01%
2023/11/30	4	121.50	1	120.00	120.00	3	10,779	0.03%
2023/11/29	5.3	122.56	3	120.33	120.50	2.3	10,900	0.02%
2023/11/28	11	120.14	5	120.50	121.50	6	11,103	0.05%
2023/11/27	14.6	121.43	23.2	120.07	117.00	-8.7	11,199	-0.08%
2023/11/24	26.3	115.84	3.1	114.32	117.00	23.2	11,201	0.21%
2023/11/22	4	124.75	7	125.21	127.00	-3	11,826	-0.03%
2023/11/21	0.2	129.50	3	129.00	128.00	-2.8	11,964	-0.02%
2023/11/20	3	131.83	11	129.45	128.50	-8	12,189	-0.07%
2023/11/17	11.2	130.58	27	130.37	131.00	-15.8	12,287	-0.13%
2023/11/16	35	127.51	24	127.25	130.00	11	12,498	0.09%
2023/11/15	29	125.88	19.7	125.05	125.00	9.3	12,845	0.07%
2023/11/14	13	118.27	16	117.47	119.00	-3	13,125	-0.02%
2023/11/13	3	117.67	2	117.25	118.00	1	13,197	0.01%
2023/11/10	4	114.88	3	112.83	114.50	1	13,301	0.01%
2023/11/09	4	115.38	2	115.50	115.00	2	13,438	0.01%
2023/11/08	1	118.00	5	119.50	118.00	-4	13,486	-0.03%
2023/11/07	6.3	119.90	7	121.00	119.00	-0.7	13,713	-0.01%
2023/11/06	22	122.64	7	122.21	122.00	15	13,793	0.11%
2023/11/03	15	119.37	14.3	118.29	118.50	0.7	13,704	0.00%
2023/11/02	5	112.90	3.7	113.78	115.50	1.3	13,519	0.01%
2023/11/01	11	107.73	9	107.00	112.00	2	13,542	0.01%
2023/10/31	10.8	112.57	7	115.50	108.00	3.8	13,477	0.03%
2023/10/30	3	121.17	3	121.33	120.00	0	13,351	0.00%
2023/10/27	1	118.50	1	119.50	118.00	0	13,380	0.00%
2023/10/26	1	122.00	2	120.75	119.00	-1	13,582	-0.01%
2023/10/25	5	125.60	6	123.42	122.50	-1	13,621	-0.01%
2023/10/24	9	121.22	9	124.39	125.50	0	13,821	0.00%
2023/10/23	17	117.41	14	117.82	121.50	3	14,288	0.02%
2023/10/20	7.1	116.14	3	116.83	115.50	4.1	14,713	0.03%
2023/10/19	6.1	127.43	3	127.83	128.00	3.1	14,591	0.02%
2023/10/18	6	131.67	5	130.10	129.00	1	14,881	0.01%
2023/10/17	1.1	137.56	3	137.00	134.50	-1.9	15,160	-0.01%
2023/10/16	8	137.00	4	136.88	136.50	4	15,911	0.03%
2023/10/13	1	140.00	0	0.00	143.00	1	15,867	0.01%
2023/10/12	0	0.00	1	142.50	141.50	-1	16,101	-0.01%
2023/10/11	3.1	140.29	3	139.00	139.00	0.1	16,653	0.00%
2023/10/06	3	148.17	3	147.33	144.50	0	16,853	0.00%
2023/10/05	12	148.83	9	147.11	145.50	3	16,876	0.02%
2023/10/04	3	146.00	4	142.63	146.00	-1	16,959	-0.01%
2023/10/03	10	147.70	4	145.75	145.00	6	17,004	0.04%
2023/10/02	7.3	151.85	10.2	153.29	153.00	-2.9	16,679	-0.02%
2023/09/28	4	147.25	4	147.25	147.00	0	16,449	0.00%
2023/09/27	9	143.78	3	143.17	144.00	6	16,253	0.04%
2023/09/26	3	138.17	4	138.25	139.00	-1	16,118	-0.01%
2023/09/25	2	135.50	3	135.50	136.50	-1	16,088	-0.01%
2023/09/22	2	130.75	2	131.75	131.00	0	15,978	0.00%
2023/09/21	4	129.88	0.1	127.50	128.50	3.9	15,896	0.02%
2023/09/20	1	129.98	0	0.00	129.00	1	15,807	0.01%
2023/09/19	7	137.28	5	137.90	133.00	2	15,739	0.01%
2023/09/18	9	141.27	9	139.44	139.00	0	15,633	0.00%
2023/09/15	2.1	146.69	6	142.00	145.50	-3.9	15,611	-0.03%
2023/09/14	10	142.20	3	141.83	145.00	7	15,481	0.05%
2023/09/13	1	135.00	8	134.19	134.00	-7	15,528	-0.05%
2023/09/12	10	138.40	5	136.30	135.00	5	15,863	0.03%
2023/09/11	4	141.88	3	137.33	136.50	1	15,942	0.01%
2023/09/08	4.1	144.39	2.3	145.35	144.00	1.8	16,437	0.01%
2023/09/07	1	145.50	2	147.00	147.00	-1	16,948	-0.01%
2023/09/06	2	146.75	6	147.75	146.00	-4	17,258	-0.02%
2023/09/05	20	153.68	22	149.05	150.00	-2	17,566	-0.01%
2023/09/04	2	148.50	2	146.75	151.00	0	17,312	0.00%
2023/09/01	12	154.17	8	152.69	147.50	4	17,363	0.02%
2023/08/31	6	154.08	13	153.88	154.00	-7	17,357	-0.04%
2023/08/30	14.4	152.64	19	152.45	150.00	-4.6	17,869	-0.03%
2023/08/29	38	150.29	31	149.35	149.50	7	17,783	0.04%
2023/08/28	26.3	149.75	27.6	152.50	150.50	-1.3	17,803	-0.01%
2023/08/25	7	145.00	6.2	145.40	144.00	0.8	17,481	0.00%
2023/08/24	14.1	142.30	12.3	142.60	144.50	1.8	17,672	0.01%
2023/08/23	7	141.93	10	141.90	140.00	-3	17,865	-0.02%
2023/08/22	21	141.17	22.3	137.93	141.00	-1.3	17,898	-0.01%
2023/08/21	26.2	137.72	26.1	139.60	140.50	0.1	17,845	0.00%
2023/08/18	12.1	132.79	17.2	132.77	130.50	-5.1	17,534	-0.03%
2023/08/17	6	129.17	16.2	128.06	127.50	-10.2	17,196	-0.06%
2023/08/16	11	124.45	12	126.58	128.00	-1	17,392	-0.01%
2023/08/15	13.1	122.25	8	122.94	125.00	5.1	18,138	0.03%
2023/08/14	2	118.75	3	118.33	116.00	-1	18,857	-0.01%
2023/08/11	8	121.19	7	120.86	119.50	1	19,028	0.01%
2023/08/10	2	119.00	2	119.50	117.00	0	19,175	0.00%
2023/08/09	5	121.90	0	0.00	122.00	5	19,556	0.03%
2023/08/08	4	121.50	3	121.33	121.50	1	20,127	0.00%
2023/08/07	12	119.63	8	120.13	122.50	4	20,435	0.02%
2023/08/04	6	117.17	19.1	120.14	120.50	-13.1	20,584	-0.06%
2023/08/02	5	113.20	7.7	113.15	113.00	-2.7	20,353	-0.01%
2023/08/01	5	118.50	6.5	119.00	117.50	-1.5	20,262	-0.01%
2023/07/31	12.6	119.94	6.1	119.03	116.00	6.5	20,175	0.03%
2023/07/28	7.1	118.42	7.1	118.79	119.50	0	19,924	0.00%
2023/07/27	13.2	119.80	6.2	118.21	116.50	7.1	19,829	0.04%
2023/07/26	20.6	120.21	10.1	119.83	117.50	10.5	19,576	0.05%
2023/07/25	36	118.69	29.1	117.65	122.50	6.9	19,010	0.04%
2023/07/24	14.1	114.03	11	114.36	111.50	3.1	18,328	0.02%
2023/07/21	17.5	130.96	15	133.00	123.50	2.5	18,214	0.01%
2023/07/20	34.2	134.03	25.1	134.17	137.00	9.1	17,954	0.05%
2023/07/19	32	129.27	26.5	129.65	128.50	5.5	17,905	0.03%
2023/07/18	9.5	134.00	3	134.00	134.00	6.5	17,706	0.04%
2023/07/17	6.9	157.04	8.6	151.26	148.50	-1.7	18,223	-0.01%
2023/07/14	50.5	170.70	45	172.54	165.00	5.5	18,544	0.03%
2023/07/13	14	168.18	23	167.76	172.00	-9	18,590	-0.05%
2023/07/12	19.2	158.69	18	159.22	156.50	1.2	19,398	0.01%
2023/07/11	32	163.73	23	165.35	161.00	9	20,339	0.04%
2023/07/06	0	0.00	3	159.33	160.50	-3	22,054	-0.01%
2023/07/05	0	0.00	1	163.00	162.50	-1	22,476	0.00%
2023/07/03	1	165.00	0	0.00	166.00	1	24,600	0.00%
2023/06/30	0.2	153.00	1	155.00	155.00	-0.8	25,522	0.00%
2023/06/28	0	146.00	0	0.00	147.00	0	26,315	0.00%
2023/06/27	2	154.25	0	0.00	148.00	2	26,726	0.01%
2023/06/26	0.2	154.00	0.1	154.00	154.50	0.1	27,113	0.00%
2023/06/21	0	0.00	3	153.00	155.50	-3	27,303	-0.01%
2023/06/20	0	0.00	0.1	155.00	153.00	-0.1	27,436	0.00%
2023/06/19	3	166.00	2	166.75	164.00	1	27,754	0.00%
2023/06/16	18	164.31	21	164.52	167.50	-3	28,057	-0.01%
2023/06/15	15	157.63	15	158.43	159.50	0	28,047	0.00%
2023/06/14	27	151.98	24.1	152.63	157.50	2.9	28,312	0.01%
2023/06/13	30	140.52	27.4	142.91	150.50	2.6	28,272	0.01%
2023/06/12	19	136.87	34.4	135.99	137.00	-15.4	28,203	-0.05%
2023/06/09	76.3	135.60	66.1	131.80	131.50	10.2	28,608	0.04%
2023/06/08	3	129.17	3	129.83	129.00	0	29,018	0.00%
2023/06/07	27	130.85	27	129.56	129.00	0	29,177	0.00%
2023/06/06	20.3	132.48	14.1	130.64	129.00	6.2	29,364	0.02%
2023/06/05	35	130.77	40	134.09	131.00	-5	29,942	-0.02%
2023/06/02	23	126.35	26	125.23	124.50	-3	30,223	-0.01%
2023/06/01	41.1	126.36	42.2	125.71	124.50	-1.1	30,302	0.00%
2023/05/31	20.2	122.79	16	122.41	124.50	4.2	30,885	0.01%
2023/05/30	58.1	121.68	53	121.39	119.50	5.1	31,093	0.02%
2023/05/29	14.5	119.28	36	119.43	123.50	-21.5	30,789	-0.07%
2023/05/26	11	116.09	6.1	117.89	112.50	4.9	30,672	0.02%
2023/05/25	18	114.75	22	115.61	117.00	-4	31,086	-0.01%
2023/05/24	9.1	113.23	15	114.90	114.00	-5.9	31,709	-0.02%
2023/05/23	35.1	113.73	32	114.14	113.00	3.1	32,027	0.01%
2023/05/22	48	114.52	48	113.89	113.00	0	32,176	0.00%
2023/05/19	61	115.59	48	114.06	113.00	13	32,220	0.04%
2023/05/18	32	110.77	37.1	112.51	116.00	-5.1	31,611	-0.02%
2023/05/17	3	102.33	16	102.78	105.50	-13	31,412	-0.04%
2023/05/16	28	97.77	26	97.78	96.00	2	31,474	0.01%
2023/05/15	32	98.28	41	98.42	96.80	-9	31,548	-0.03%
2023/05/12	16	93.68	21	94.20	97.30	-5	31,695	-0.02%
2023/05/11	23	94.43	22	93.36	91.80	1	32,770	0.00%
2023/05/10	21	91.86	9	91.58	91.10	12	33,421	0.04%
2023/05/09	0	0.00	2	97.35	97.50	-2	33,907	-0.01%
2023/05/08	3	96.53	5	97.48	98.30	-2	34,583	-0.01%
2023/05/05	1.1	96.44	0	0.00	95.50	1.1	34,686	0.00%
2023/05/04	4	95.68	0	0.00	95.90	4	34,769	0.01%
2023/05/03	0	0.00	2	96.60	94.40	-2	34,792	-0.01%
2023/05/02	0	0.00	2.3	95.89	96.20	-2.3	34,885	-0.01%
2023/04/28	0.1	94.80	2	95.80	95.70	-1.9	34,990	-0.01%
2023/04/27	1.1	90.00	0	0.00	91.20	1.1	34,933	0.00%
2023/04/26	1	90.50	0	0.00	90.50	1	34,908	0.00%
2023/04/25	0	0.00	7	90.49	86.60	-7	34,845	-0.02%
2023/04/24	96	94.20	90	93.62	93.60	6	34,750	0.02%
2023/04/21	42	94.44	48	92.97	93.20	-6	34,433	-0.02%
2023/04/20	77.3	98.08	68	96.85	95.40	9.3	33,881	0.03%
2023/04/19	38	99.92	36	99.94	99.60	2	33,317	0.01%
2023/04/18	40.1	96.32	34.1	95.75	96.50	6	32,710	0.02%
2023/04/17	90	97.48	92	98.21	97.80	-2	32,085	-0.01%
2023/04/14	37	89.18	41.8	91.39	94.90	-4.8	31,310	-0.02%
2023/04/13	50.4	87.21	55.1	87.83	86.30	-4.7	30,277	-0.02%
2023/04/12	66.1	84.33	66.5	84.27	83.10	-0.4	29,217	0.00%
2023/04/11	18	81.88	20	81.97	83.80	-2	28,757	-0.01%
2023/04/10	15	81.24	19	80.88	79.80	-4	28,135	-0.01%
2023/04/07	24.8	81.77	20	80.88	80.40	4.8	27,705	0.02%
2023/04/06	78	79.79	74	80.42	82.10	4	26,882	0.01%
2023/03/31	18.5	73.94	40	74.28	77.30	-21.5	25,542	-0.08%
2023/03/30	4	69.48	15.1	69.99	70.30	-11.1	24,592	-0.05%
2023/03/29	45	71.90	25	72.03	69.50	20	24,426	0.08%
2023/03/28	24	71.32	17	70.61	71.90	7	23,941	0.03%
2023/03/27	25	71.20	22	71.51	70.50	3	23,535	0.01%
2023/03/24	5	67.64	6.3	67.97	67.40	-1.3	23,182	-0.01%
2023/03/23	3	69.13	6.3	69.64	68.70	-3.3	23,042	-0.01%
2023/03/22	14	71.71	9.2	71.77	69.50	4.8	22,886	0.02%
2023/03/21	47	73.00	47.2	74.56	71.90	-0.2	22,562	0.00%
2023/03/20	1	69.50	4	69.73	70.80	-3	22,025	-0.01%
2023/03/17	68	69.51	42.3	68.97	68.40	25.7	21,673	0.12%
2023/03/16	14	68.19	24	67.68	69.20	-10	21,158	-0.05%
2023/03/15	23.1	68.93	20	68.68	67.70	3.1	20,689	0.02%
2023/03/14	51	68.01	48	67.98	67.70	3	20,344	0.01%
2023/03/13	27.1	67.69	30	67.49	66.10	-3	19,734	-0.01%
2023/03/10	17.3	65.61	16	65.79	65.90	1.3	19,220	0.01%
2023/03/09	40	67.87	38.1	67.70	67.70	1.9	19,216	0.01%
2023/03/08	43	68.72	47	68.10	68.90	-4	18,865	-0.02%
2023/03/07	43	65.04	27	65.04	65.50	16	18,053	0.09%
2023/03/06	11.1	61.36	20	62.32	64.10	-8.9	17,102	-0.05%
2023/03/03	26.1	59.78	16	59.70	58.30	10.1	16,899	0.06%
2023/03/02	34	54.42	60	56.70	58.40	-26	15,970	-0.16%
2023/03/01	5	53.10	14	53.25	53.10	-9	15,417	-0.06%
2023/02/24	10	55.45	10	54.07	54.00	0	15,359	0.00%
2023/02/23	43	54.63	29	54.39	54.80	14	15,036	0.09%
2023/02/22	57	52.59	142	52.37	54.00	-85	14,483	-0.59%	大賣/
2023/02/21	23	50.85	87	49.92	51.00	-64	13,741	-0.47%
2023/02/20	36	49.92	16	49.79	49.30	20	13,259	0.15%
2023/02/17	67	49.44	24	48.63	50.10	43	12,888	0.33%
2023/02/16	18	47.55	16	47.94	48.15	2	12,512	0.02%
2023/02/15	56	48.71	63	48.60	47.75	-7	12,293	-0.06%
2023/02/14	34	48.13	44.3	48.16	47.30	-10.3	11,582	-0.09%
2023/02/13	24	48.37	5	48.68	48.40	19	11,330	0.17%
2023/02/10	31	48.60	52	48.88	48.40	-21	11,009	-0.19%
2023/02/09	100.3	48.18	159	48.33	49.75	-58.7	10,439	-0.56%	大賣/
2023/02/08	30	45.10	74	45.63	46.90	-44	8,819	-0.50%
2023/02/07	44	42.29	26	42.37	42.65	18	7,804	0.23%
2023/02/06	25	40.01	56	40.84	40.80	-31	7,095	-0.44%
2023/02/03	17	38.83	14.3	38.50	38.30	2.7	6,418	0.04%
2023/02/02	5	38.61	15	38.70	38.90	-10	6,328	-0.16%
2023/02/01	4	38.35	10	38.14	38.30	-6	6,248	-0.10%
2023/01/31	9	38.46	5	38.64	38.20	4	6,247	0.06%
2023/01/30	3	37.80	14	38.08	38.40	-11	6,184	-0.18%
2023/01/16	0	0.00	3	35.75	35.95	-3	6,138	-0.05%
2023/01/13	3	35.80	0	0.00	35.65	3	6,223	0.05%
2023/01/12	0	0.00	3	37.20	36.35	-3	6,262	-0.05%
2023/01/11	2	37.45	0	0.00	37.00	2	6,298	0.03%
2023/01/10	5	37.49	2	37.23	37.00	3	6,316	0.05%
2023/01/09	1	36.60	0	0.00	36.60	1	6,314	0.02%
2023/01/06	1	36.85	1	36.65	36.50	0	6,346	0.00%
2023/01/05	0	0.00	8	36.87	36.80	-8	6,428	-0.12%
2023/01/04	22	37.70	30	38.14	37.20	-8	6,404	-0.12%
2022/12/30	17	35.08	3	35.02	34.90	14	6,067	0.23%
2022/12/29	1	34.40	6	34.18	34.35	-5	6,101	-0.08%
2022/12/28	1	34.80	1	35.30	34.85	0	6,388	0.00%
2022/12/27	0	0.00	2	36.23	36.30	-2	6,594	-0.03%
2022/12/26	1	36.00	0	0.00	36.05	1	6,619	0.02%
2022/12/23	2	35.98	0	0.00	36.05	2	6,676	0.03%
2022/12/22	1	36.55	0	0.00	35.90	1	6,758	0.01%
2022/12/21	2	36.20	2	35.80	35.80	0	6,993	0.00%
2022/12/20	7	38.03	2	35.88	35.95	5	7,258	0.07%
2022/12/19	3	38.07	2	38.15	37.85	1	7,271	0.01%
2022/12/16	4	37.90	1	37.70	37.70	3	7,299	0.04%
2022/12/15	1	38.10	4	38.65	39.05	-3	7,307	-0.04%
2022/12/14	1	37.55	1	38.05	38.00	0	7,283	0.00%
2022/12/13	2	38.20	2	37.95	37.35	0	7,287	0.00%
2022/12/12	4	37.60	5	37.70	37.85	-1	7,339	-0.01%
2022/12/09	10	38.05	7	37.79	37.50	3	7,353	0.04%
2022/12/08	26	38.12	24	38.24	38.15	2	7,377	0.03%
2022/12/07	22	38.65	25	37.88	37.55	-3	7,407	-0.04%
2022/12/06	13	39.18	3	39.57	38.65	10	7,375	0.14%
2022/12/05	21	40.41	7	40.80	40.20	14	7,342	0.19%
2022/12/02	66	40.80	56	40.53	40.95	10	7,591	0.13%
2022/12/01	22	38.36	26	39.39	39.50	-4	7,563	-0.05%
2022/11/30	6	36.86	22	36.86	36.85	-16	7,380	-0.22%
2022/11/29	20	36.95	23	36.70	36.60	-3	7,451	-0.04%
2022/11/28	1	36.75	1	36.60	36.60	0	7,637	0.00%
2022/11/25	48	36.16	37	35.79	35.70	11	7,629	0.14%
2022/11/24	15	35.64	1	35.65	35.65	14	7,779	0.18%
2022/11/23	0	0.00	2	35.15	34.90	-2	7,759	-0.03%
2022/11/22	16	35.63	17	35.24	35.10	-1	7,763	-0.01%
2022/11/21	2	35.35	2	35.03	34.85	0	7,717	0.00%
2022/11/18	1	34.40	0	0.00	34.15	1	7,641	0.01%
2022/11/17	16	35.28	16	35.67	35.35	0	7,543	0.00%
2022/11/16	12	34.56	6	34.66	34.80	6	7,365	0.08%
2022/11/15	0	0.00	1	33.95	34.15	-1	7,253	-0.01%
2022/11/14	2	34.53	1	34.40	34.35	1	7,253	0.01%
2022/11/11	7	34.39	25	34.19	33.55	-18	7,266	-0.25%
2022/11/10	13	34.18	6	33.93	33.95	7	7,239	0.10%
2022/11/09	11	34.22	8	34.43	34.10	3	7,268	0.04%
2022/11/08	4	34.39	0	0.00	33.65	4	7,260	0.06%
2022/11/07	1	33.25	1	33.70	33.60	0	7,317	0.00%
2022/11/04	3	32.45	4.2	33.04	33.30	-1.2	7,292	-0.02%
2022/11/03	6	32.86	6	32.73	32.70	0	7,316	0.00%
2022/11/02	13.8	32.81	15	32.61	32.75	-1.2	7,384	-0.02%
2022/11/01	1	31.50	1	31.60	31.65	0	7,449	0.00%
2022/10/31	1	30.90	1	30.90	31.00	0	7,544	0.00%
2022/10/28	1	30.40	0	0.00	30.20	1	7,563	0.01%
2022/10/27	0	0.00	1	30.60	31.10	-1	7,635	-0.01%
2022/10/25	3	30.17	0	0.00	30.05	3	7,777	0.04%
2022/10/24	1	30.70	7	30.66	30.05	-6	7,821	-0.08%
2022/10/21	1	29.90	3	30.23	29.70	-2	7,971	-0.03%
2022/10/20	7	30.84	10	30.65	30.90	-3	8,008	-0.04%
2022/10/19	4	32.19	4	32.23	31.85	0	8,166	0.00%
2022/10/18	5	31.46	4	32.06	31.60	1	8,300	0.01%
2022/10/17	2	30.50	1	31.10	31.60	1	8,864	0.01%
2022/10/14	1	31.40	8	31.93	32.00	-7	8,924	-0.08%
2022/10/13	8	31.84	0	0.00	30.25	8	9,011	0.09%
2022/10/12	3	33.08	9	33.04	33.20	-6	9,011	-0.07%
2022/10/11	2	33.03	2	33.18	33.05	0	9,227	0.00%
2022/10/07	6	35.43	0	0.00	34.50	6	9,578	0.06%
2022/10/05	6	35.78	8	35.39	35.35	-2	9,887	-0.02%
2022/10/04	5	34.76	8	34.51	35.05	-3	9,856	-0.03%
2022/10/03	9	32.33	4	32.09	31.90	5	9,803	0.05%
2022/09/30	6	31.73	7	31.35	32.20	-1	10,021	-0.01%
2022/09/29	8	31.87	9	31.98	31.75	-1	10,302	-0.01%
2022/09/28	17	32.66	29	32.42	31.05	-12	10,718	-0.11%
2022/09/27	17	33.91	18	33.14	32.95	-1	10,654	-0.01%
2022/09/26	11	37.04	7	37.46	36.15	4	10,540	0.04%
2022/09/23	5	39.38	2	38.40	38.40	3	10,992	0.03%
2022/09/22	14	38.58	16	38.97	39.45	-2	11,358	-0.02%
2022/09/21	13	38.53	9	38.24	38.15	4	11,963	0.03%
2022/09/20	6	38.31	11	38.36	38.35	-5	12,925	-0.04%
2022/09/19	12	38.06	1	38.00	38.20	11	14,001	0.08%
2022/09/16	2	40.38	0	0.00	40.00	2	14,207	0.01%
2022/09/15	10	41.65	5	41.05	40.85	5	14,811	0.03%
2022/09/14	6	41.33	6	41.43	41.50	0	15,635	0.00%
2022/09/13	7	41.62	7	41.14	40.95	0	16,354	0.00%
2022/09/12	2	41.88	3.1	42.06	41.70	-1.1	16,692	-0.01%
2022/09/08	13	43.01	21	42.02	40.90	-8	17,089	-0.05%
2022/09/07	12	42.20	7	40.94	41.85	5	18,150	0.03%
2022/09/06	9	40.49	3	40.22	39.45	6	18,739	0.03%
2022/09/05	6	39.63	54	40.02	39.55	-48	18,994	-0.25%
2022/09/02	54	40.99	12	40.76	40.85	42	19,085	0.22%
2022/09/01	18	40.45	16	40.03	39.30	2	19,358	0.01%
2022/08/31	13	40.04	13	40.15	40.15	0	19,392	0.00%
2022/08/30	0	0.00	3	38.27	38.75	-3	19,310	-0.02%
2022/08/29	2	37.30	6	37.20	37.45	-4	19,434	-0.02%
2022/08/26	15.1	38.83	19	38.77	38.45	-3.9	19,825	-0.02%
2022/08/25	10	38.50	12	38.44	38.10	-2	20,203	-0.01%
2022/08/24	13	38.50	11	38.28	37.95	2	20,977	0.01%
2022/08/23	7	37.81	8	37.87	38.20	-1	22,772	0.00%
2022/08/22	8	38.35	10	38.16	38.00	-2	24,041	-0.01%
2022/08/19	7	38.76	3	38.50	38.50	4	24,824	0.02%
2022/08/18	21	38.24	21.1	38.61	38.90	-0.1	25,135	0.00%
2022/08/17	3.1	37.80	5	37.80	37.80	-1.9	25,181	-0.01%
2022/08/16	8	38.57	5	38.60	38.15	3	25,172	0.01%
2022/08/15	8	38.49	8	38.29	38.35	0	25,256	0.00%
2022/08/12	17	38.40	28	38.51	38.55	-11	25,469	-0.04%
2022/08/11	6	41.22	4	40.85	40.70	2	25,508	0.01%
2022/08/10	27	41.16	33	41.06	40.80	-6	25,922	-0.02%
2022/08/09	12	40.63	10	40.59	40.60	2	26,002	0.01%
2022/08/08	16	40.18	15	40.52	40.65	1	26,063	0.00%
2022/08/05	6	39.16	8	39.34	39.70	-2	26,004	-0.01%
2022/08/04	1	36.80	2	37.35	37.65	-1	26,130	0.00%
2022/08/03	4	37.81	4	38.11	37.55	0	26,522	0.00%
2022/08/02	12	38.75	8	38.53	38.55	4	26,859	0.01%
2022/08/01	17	40.67	21	40.46	40.15	-4	27,198	-0.01%
2022/07/29	3	41.20	13	41.30	41.25	-10	27,731	-0.04%
2022/07/28	10	41.74	6	41.18	40.95	4	28,063	0.01%
2022/07/27	13	41.34	8	41.28	41.75	5	27,977	0.02%
2022/07/26	44	41.85	40	41.50	40.90	4	27,955	0.01%
2022/07/25	15	41.52	3	41.57	41.90	12	27,958	0.04%
2022/07/22	74	41.46	71	41.47	41.40	3	27,932	0.01%
2022/07/21	3	39.10	2	38.95	39.45	1	27,477	0.00%
2022/07/20	12	39.47	10	39.77	39.25	2	27,555	0.01%
2022/07/19	20	40.09	23	39.43	39.25	-3	27,686	-0.01%
2022/07/18	59	40.21	98	39.87	39.75	-39	27,795	-0.14%
2022/07/15	61	39.29	41	39.86	39.65	20	27,873	0.07%
2022/07/14	54	37.91	53	37.85	38.50	1	27,613	0.00%
2022/07/13	46	37.57	66	37.17	37.00	-20	27,698	-0.07%
2022/07/12	33	36.82	42	36.02	35.75	-9	27,713	-0.03%
2022/07/11	13	39.15	14	38.99	38.90	-1	28,319	0.00%
2022/07/08	10	38.73	3	38.78	38.25	7	28,886	0.02%
2022/07/07	33	39.03	25	38.91	38.45	8	28,772	0.03%
2022/07/06	39	42.29	36	41.21	38.30	3	28,622	0.01%
2022/07/05	19	42.64	26	42.77	42.65	-7	28,410	-0.02%
2022/07/04	22	42.50	12	42.04	41.55	10	28,630	0.03%
2022/07/01	80	44.68	67	44.89	41.55	13	28,876	0.05%
2022/06/30	213	43.99	213	43.97	44.45	0	28,385	0.00%	大買/大賣/
2022/06/29	75	44.16	128	44.14	45.15	-53	28,180	-0.19%	大賣/
2022/06/28	204	45.93	102	46.40	43.80	102	27,813	0.37%	大買/大賣/鉅額交易
2022/06/27	27	45.19	95	45.86	47.50	-68	27,523	-0.25%
2022/06/24	38	43.43	32	43.15	43.20	6	27,001	0.02%
2022/06/23	90	42.42	68	42.35	42.50	22	26,927	0.08%
2022/06/22	95	44.16	79	44.44	42.50	16	26,708	0.06%
2022/06/21	104	43.71	127.2	43.35	45.15	-23.2	26,427	-0.09%	大買/大賣/
2022/06/20	12	42.69	13	42.26	41.90	-1	26,433	0.00%
2022/06/17	56.2	41.90	55	41.97	42.75	1.2	26,534	0.00%
2022/06/16	194	44.36	230	45.82	41.95	-36	26,242	-0.14%	大買/大賣/
2022/06/15	254	45.65	77	45.75	43.35	177	24,960	0.71%	大買/鉅額交易
2022/06/14	38	43.21	42	43.50	44.55	-4	24,373	-0.02%
2022/06/13	12	43.39	12	43.48	43.80	0	24,070	0.00%
2022/06/10	60	43.48	51	43.81	44.30	9	23,935	0.04%
2022/06/09	21	42.60	21	42.36	42.30	0	23,759	0.00%
2022/06/08	20	42.28	21	42.01	42.25	-1	23,866	0.00%
2022/06/07	32	42.71	29	42.41	42.25	3	23,873	0.01%
2022/06/06	30	42.55	8	43.02	42.00	22	23,704	0.09%
2022/06/02	61	45.42	61	45.29	45.10	0	23,288	0.00%
2022/06/01	90	45.59	104	45.58	45.20	-14	22,856	-0.06%	大賣/
2022/05/31	164	45.20	117	45.21	45.90	47	22,073	0.21%	大買/大賣/
2022/05/30	90	42.60	179	42.89	44.65	-89	20,252	-0.44%	大賣/
2022/05/27	34	40.03	65	40.94	40.60	-31	18,975	-0.16%
2022/05/26	26	39.03	21	38.36	38.10	5	18,231	0.03%
2022/05/25	30	38.26	32	38.35	38.30	-2	17,899	-0.01%
2022/05/24	21	38.24	19	37.60	37.20	2	17,869	0.01%
2022/05/23	27	38.99	37	38.45	37.95	-10	17,836	-0.06%
2022/05/20	21	38.97	46	38.67	38.30	-25	17,752	-0.14%
2022/05/19	24	39.01	10	39.12	39.60	14	17,467	0.08%
2022/05/18	56	38.58	42	38.89	39.60	14	17,232	0.08%
2022/05/17	34	36.71	31	36.80	37.10	3	16,775	0.02%
2022/05/16	28	35.83	28	35.83	35.80	0	16,634	0.00%
2022/05/13	38	34.40	38	34.48	34.50	0	16,518	0.00%
2022/05/12	9	36.01	15	35.37	34.25	-6	16,453	-0.04%
2022/05/11	16	37.21	11	37.84	35.95	5	16,235	0.03%
2022/05/10	28	38.69	15	38.71	39.90	13	15,837	0.08%
2022/05/09	35	41.19	20	40.64	39.30	15	15,569	0.10%
2022/05/06	46	40.55	46	41.07	42.55	0	15,181	0.00%
2022/05/05	16	39.86	22	39.93	40.95	-6	14,577	-0.04%
2022/05/04	7	37.19	3	37.17	37.25	4	14,222	0.03%
2022/05/03	14	36.81	28	36.97	37.15	-14	14,229	-0.10%
2022/04/29	28	36.83	22	36.67	36.40	6	14,281	0.04%
2022/04/28	7	35.14	12	35.93	35.60	-5	14,274	-0.04%
2022/04/27	2	34.90	1	34.00	35.35	1	14,299	0.01%
2022/04/26	15	36.36	16	36.42	35.85	-1	14,545	-0.01%
2022/04/25	18	37.49	55	38.72	36.80	-37	14,769	-0.25%
2022/04/22	8	41.26	14	41.04	40.65	-6	14,575	-0.04%
2022/04/21	16	41.93	34	41.31	41.05	-18	14,492	-0.12%
2022/04/20	18	41.39	17	40.71	40.40	1	14,438	0.01%
2022/04/19	56	41.39	38	41.47	40.65	18	14,389	0.13%
2022/04/18	17	41.25	13	41.05	39.55	4	14,253	0.03%
2022/04/15	126	42.08	36.1	42.82	41.75	89.9	14,234	0.63%	大買/
2022/04/14	31	40.05	76	39.85	42.15	-45	13,650	-0.33%
2022/04/13	21	38.51	15	38.41	38.35	6	13,432	0.04%
2022/04/12	28	37.95	4	37.95	38.45	24	13,766	0.17%
2022/04/11	22	38.95	35	37.89	37.90	-13	14,511	-0.09%
2022/04/08	35	39.70	7	39.55	39.95	28	14,942	0.19%
2022/04/07	34	38.30	71	38.41	36.90	-37	15,518	-0.24%
2022/04/06	7	38.35	5	38.36	38.55	2	15,678	0.01%
2022/04/01	8	38.75	5	38.30	38.25	3	15,851	0.02%
2022/03/31	6	39.33	7	38.85	39.00	-1	15,778	-0.01%
2022/03/30	129.4	39.70	16.4	40.64	39.00	113	15,747	0.72%	大買/鉅額交易
2022/03/29	21	40.41	14	39.58	39.90	7	15,448	0.05%
2022/03/28	8.1	39.08	18	39.47	39.60	-9.9	15,071	-0.07%
2022/03/25	9	39.40	10	38.89	38.70	-1	14,870	-0.01%
2022/03/24	17	39.57	113	40.91	40.30	-96	14,532	-0.66%	大賣/
2022/03/23	30	38.22	18.1	38.71	38.80	11.9	13,985	0.09%
2022/03/22	9	37.18	39	36.37	37.35	-30	13,265	-0.23%
2022/03/21	6	35.92	16	35.56	34.85	-10	12,854	-0.08%
2022/03/18	32	34.53	16	34.46	34.95	16	12,771	0.13%
2022/03/17	9	33.83	12	33.70	34.00	-3	12,717	-0.02%
2022/03/16	1	31.60	5.5	32.03	31.55	-4.5	12,589	-0.04%
2022/03/15	7	31.50	3	31.38	31.20	4	12,704	0.03%
2022/03/14	36.5	32.50	34	32.36	31.70	2.5	13,172	0.02%
2022/03/11	45	30.39	9	30.62	31.65	36	13,993	0.26%
2022/03/10	22	30.75	11	31.00	31.55	11	13,943	0.08%
2022/03/09	0	0.00	2	28.58	28.70	-2	14,216	-0.01%
2022/03/08	1	28.40	0	0.00	27.50	1	15,242	0.01%
2022/03/07	2	28.00	5	28.42	28.30	-3	15,400	-0.02%
2022/03/03	0	0.00	3	30.03	29.80	-3	15,470	-0.02%
2022/03/02	5	29.56	1	29.60	29.70	4	15,505	0.03%
2022/03/01	2	29.93	49	30.74	30.15	-47	15,632	-0.30%
2022/02/25	2	29.65	1	29.50	29.35	1	15,666	0.01%
2022/02/24	8	29.26	14	29.15	29.20	-6	15,612	-0.04%
2022/02/23	3	30.92	4	30.24	30.70	-1	15,499	-0.01%
2022/02/22	0	0.00	3	31.30	30.35	-3	15,441	-0.02%
2022/02/18	3	31.97	0	0.00	32.15	3	15,360	0.02%
2022/02/17	2	32.78	10	32.79	32.25	-8	15,310	-0.05%
2022/02/16	9	32.65	0	0.00	33.05	9	15,248	0.06%
2022/02/15	7	32.47	2	31.65	31.55	5	15,152	0.03%
2022/02/14	2	32.78	1	32.20	32.20	1	15,094	0.01%
2022/02/11	15	34.27	70	33.95	34.25	-55	15,024	-0.37%
2022/02/10	65	34.53	3	34.50	34.10	62	14,967	0.41%
2022/02/09	14	34.22	18	34.49	34.50	-4	14,877	-0.03%
2022/02/08	13	33.23	5	32.92	32.95	8	14,716	0.05%
2022/02/07	0	0.00	5	32.09	32.60	-5	14,665	-0.03%
2022/01/26	11	32.04	13	31.54	31.20	-2	14,601	-0.01%
2022/01/25	2	32.48	0	0.00	31.50	2	14,535	0.01%
2022/01/24	7	32.44	15	32.55	32.60	-8	14,428	-0.06%
2022/01/21	13	34.70	22	34.68	33.30	-9	14,272	-0.06%
2022/01/20	4	34.93	15	34.78	35.25	-11	14,083	-0.08%
2022/01/19	75	36.08	39	35.73	36.00	36	13,930	0.26%
2022/01/18	166	34.93	148	36.07	35.55	18	13,612	0.13%	大買/大賣/
2022/01/17	4	33.23	7	33.13	33.65	-3	13,392	-0.02%
2022/01/14	9	32.57	6	32.43	32.75	3	13,637	0.02%
2022/01/13	24	34.69	21	33.83	34.05	3	13,601	0.02%
2022/01/12	7	32.60	5	33.04	32.70	2	13,317	0.02%
2022/01/11	9	32.33	19	32.61	32.50	-10	13,222	-0.08%
2022/01/10	23	33.76	22	33.58	33.50	1	13,053	0.01%
2022/01/07	32	34.10	42	33.34	33.00	-10	12,846	-0.08%
2022/01/06	37.1	36.38	42	36.08	35.00	-4.9	12,537	-0.04%
2022/01/05	38	36.74	46	36.78	35.35	-8	11,982	-0.07%
2022/01/04	289	38.73	101	38.45	37.10	188	11,500	1.63%	大買/大賣/鉅額交易
2022/01/03	88	37.29	67	37.65	36.50	21	10,552	0.20%
2021/12/30	53	36.98	48	37.56	38.80	5	9,811	0.05%
2021/12/29	38	34.67	34.1	34.47	35.30	3.9	8,802	0.04%
2021/12/28	23	33.32	21	34.57	35.10	2	8,188	0.02%
2021/12/27	3	32.15	7	32.64	31.95	-4	7,912	-0.05%
2021/12/24	23	33.91	25	33.20	33.00	-2	7,765	-0.03%
2021/12/23	53	35.85	31	34.77	34.50	22	7,472	0.29%
2021/12/22	6	34.23	6	35.88	36.10	0	7,053	0.00%
2021/12/21	7	33.15	7	33.05	33.05	0	6,820	0.00%
2021/12/20	4	32.50	1	33.25	33.25	3	6,751	0.04%
2021/12/17	1	32.55	4	32.45	31.45	-3	6,639	-0.05%
2021/12/16	5	32.17	4	31.68	32.30	1	6,551	0.02%
2021/12/15	3	31.05	19	30.85	31.35	-16	6,432	-0.25%
2021/12/14	3	31.98	40	32.62	31.05	-37	6,298	-0.59%
2021/12/13	11.1	33.17	105	34.84	34.45	-93.9	6,118	-1.53%	大賣/
2021/12/10	0	0.00	24	30.03	32.45	-24	5,893	-0.41%
2021/12/09	35	29.76	13	30.50	29.50	22	5,702	0.39%
2021/12/08	57	29.34	37	29.46	29.70	20	5,502	0.36%
2021/12/07	105	29.26	94	29.96	29.40	11	4,931	0.22%	大買/
2021/12/06	0	0.00	10	27.78	28.05	-10	3,739	-0.27%
2021/12/03	32	25.15	34.2	25.09	25.50	-2.2	3,550	-0.06%
2021/12/02	150.2	25.24	21	25.20	25.15	129.2	3,060	4.22%	大買/鉅額交易
2021/12/01	3	23.45	7.5	23.53	23.90	-4.5	1,989	-0.23%
2021/11/30	0	0.00	10	20.84	21.75	-10	1,796	-0.56%
2021/11/29	6	19.40	0	0.00	19.80	6	1,686	0.36%
2021/11/26	1	20.35	0	0.00	20.40	1	1,654	0.06%
2021/11/25	1	21.05	0	0.00	20.85	1	1,596	0.06%
2021/11/24	5	19.60	7	20.07	20.45	-2	1,433	-0.14%
2021/11/18	1	18.80	0	0.00	19.00	1	1,303	0.08%
2021/11/17	5	18.91	0	0.00	19.00	5	1,294	0.39%
2021/11/15	3	18.95	0	0.00	18.90	3	1,264	0.24%
2021/11/10	0	0.00	8	18.95	19.00	-8	1,275	-0.63%
2021/11/08	5	19.12	5	18.92	18.95	0	1,277	0.00%
2021/11/02	11	18.98	0	0.00	18.55	11	1,258	0.87%
2021/11/01	0	0.00	6	19.31	19.15	-6	1,251	-0.48%
2021/10/29	6	19.30	6	19.28	19.25	0	1,238	0.00%
2021/10/25	0	0.00	1	20.70	20.25	-1	1,064	-0.09%
2021/10/22	8	19.81	2	20.35	20.50	6	872	0.69%
2021/10/21	0	0.00	1	19.25	19.25	-1	548	-0.18%
2021/10/20	1	17.50	0	0.00	17.50	1	436	0.23%
2021/10/19	2	17.53	0	0.00	17.45	2	456	0.44%
2021/10/18	0	0.00	1	17.30	17.45	-1	469	-0.21%
2021/10/13	5	17.07	5	16.90	16.90	0	523	0.00%
2021/10/04	1	16.20	0	0.00	15.90	1	637	0.16%
2021/10/01	1	16.90	0	0.00	16.20	1	636	0.16%
2021/09/08	1	17.10	0	0.00	17.15	1	904	0.11%
2021/08/17	1	17.00	2	17.30	17.00	-1	939	-0.11%
2021/08/13	1	18.00	0	0.00	17.95	1	932	0.11%
2021/08/11	3	18.77	0	0.00	18.25	3	928	0.32%
2021/08/10	2	19.03	1	19.10	18.95	1	933	0.11%
2021/08/09	0	0.00	2	19.53	19.55	-2	947	-0.21%
2021/08/06	7	19.74	0	0.00	19.70	7	954	0.73%
2021/08/03	2	19.08	0	0.00	19.05	2	993	0.20%
2021/07/29	1	19.25	0	0.00	19.20	1	1,021	0.10%
2021/07/27	0	0.00	4	20.20	19.65	-4	1,082	-0.37%
2021/07/23	0	0.00	1	20.10	20.00	-1	1,135	-0.09%
2021/07/20	0	0.00	3	19.90	19.70	-3	1,193	-0.25%
2021/07/19	0	0.00	1	20.55	20.25	-1	1,231	-0.08%
2021/07/15	0	0.00	4	19.68	19.65	-4	1,313	-0.30%
2021/07/14	0	0.00	4	19.65	19.30	-4	1,325	-0.30%
2021/07/13	3	20.18	1	19.85	19.60	2	1,363	0.15%
2021/07/12	3	19.52	1	19.85	19.75	2	1,386	0.14%
2021/07/09	1	19.05	0	0.00	19.05	1	1,423	0.07%
2021/07/08	0	0.00	3	19.20	19.15	-3	1,509	-0.20%
2021/07/06	0.2	19.35	6	19.45	19.15	-5.8	1,707	-0.34%
2021/07/02	4	19.81	3	19.55	19.50	1	1,763	0.06%
2021/07/01	0	0.00	3	18.93	18.95	-3	1,831	-0.16%
2021/06/29	0	0.00	11	19.05	18.85	-11	2,046	-0.54%
2021/06/28	8	19.08	0	0.00	19.10	8	2,466	0.32%
2021/06/25	1	19.20	3	19.25	19.20	-2	2,504	-0.08%
2021/06/23	3	19.07	3	19.12	20.05	0	2,870	0.00%
2021/06/11	1	18.50	0	0.00	18.45	1	3,231	0.03%
2021/05/28	1	18.50	0	0.00	18.30	1	3,513	0.03%
2021/05/26	1	18.25	0	0.00	18.05	1	3,596	0.03%
2021/05/25	2	18.30	0	0.00	18.20	2	3,716	0.05%
2021/05/21	0	0.00	1	17.60	17.60	-1	3,808	-0.03%
2021/05/19	2	17.23	1	17.30	17.35	1	3,896	0.03%
2021/05/18	2	16.10	2	16.55	17.05	0	3,928	0.00%
2021/05/14	8	17.40	8	17.48	16.85	0	4,026	0.00%
2021/05/12	0	0.00	1	17.25	17.30	-1	4,037	-0.02%
2021/05/11	0.3	19.45	0	0.00	18.90	0.3	4,037	0.01%
2021/05/07	0	0.00	1	20.05	20.25	-1	4,124	-0.02%
2021/05/05	1	19.45	0	0.00	19.45	1	4,494	0.02%
2021/05/04	1	19.50	13	20.01	19.45	-12	4,752	-0.25%
2021/05/03	3	21.27	3	21.03	21.00	0	4,732	0.00%
2021/04/29	0	0.00	5	21.90	21.90	-5	4,848	-0.10%
2021/04/28	3	22.05	0	0.00	22.25	3	4,876	0.06%
2021/04/27	1	21.70	2	21.70	21.75	-1	4,935	-0.02%
2021/04/26	0	0.00	7	22.17	21.85	-7	4,971	-0.14%
2021/04/23	7	22.38	0	0.00	22.25	7	5,010	0.14%
2021/04/22	3	22.97	5	23.45	22.85	-2	5,296	-0.04%
2021/04/21	1	23.30	0	0.00	23.35	1	5,418	0.02%
2021/04/19	3	23.27	8	23.29	23.20	-5	5,495	-0.09%
2021/04/16	2	23.55	2	23.50	23.45	0	5,720	0.00%
2021/04/15	14	23.98	0	0.00	23.95	14	5,763	0.24%
2021/04/14	11	23.55	2	24.25	24.40	9	5,961	0.15%
2021/04/13	13	24.13	7	24.05	23.50	6	5,943	0.10%
2021/04/12	0	0.00	1	23.40	23.60	-1	5,877	-0.02%
2021/04/09	1	23.15	2	23.08	23.05	-1	6,034	-0.02%
2021/04/08	0	0.00	10	23.45	23.35	-10	6,030	-0.17%
2021/04/07	3	23.40	32	23.16	23.30	-29	6,027	-0.48%
2021/04/06	3	23.83	0	0.00	23.80	3	6,018	0.05%
2021/04/01	7	23.76	1	23.70	23.90	6	6,199	0.10%
2021/03/31	14	24.04	18	24.20	23.70	-4	6,329	-0.06%
2021/03/30	0	0.00	1	22.60	22.45	-1	5,915	-0.02%
2021/03/29	4	22.58	4	22.53	22.45	0	5,878	0.00%
2021/03/26	8	23.49	6	22.72	22.95	2	5,838	0.03%
2021/03/25	26	22.65	17	22.88	23.25	9	5,494	0.16%
2021/03/23	1	21.30	45	21.54	21.35	-44	5,163	-0.85%
2021/03/22	1	21.60	0	0.00	21.50	1	5,169	0.02%
2021/03/19	7	21.69	0	0.00	21.65	7	5,164	0.14%
2021/03/18	2	21.50	1	21.55	21.45	1	5,165	0.02%
2021/03/17	3	21.35	0	0.00	21.30	3	5,185	0.06%
2021/03/16	2	21.48	2	21.55	21.45	0	5,219	0.00%
2021/03/15	2	21.85	2	22.10	21.80	0	5,254	0.00%
2021/03/11	0	0.00	10	21.10	21.00	-10	5,291	-0.19%
2021/03/09	3	20.18	0	0.00	20.40	3	5,393	0.06%
2021/03/08	0	0.00	2	20.38	20.40	-2	5,394	-0.04%
2021/03/05	1	20.30	1	20.35	20.20	0	5,386	0.00%
2021/03/03	1	20.55	0	0.00	20.70	1	5,368	0.02%
2021/03/02	1	20.75	0	0.00	20.40	1	5,382	0.02%
2021/02/26	5	21.00	0	0.00	20.85	5	5,348	0.09%
2021/02/25	10	21.80	15	22.27	21.45	-5	5,306	-0.09%
2021/02/24	11	22.21	20	22.20	22.30	-9	5,191	-0.17%
2021/02/23	1	21.80	3	21.70	21.85	-2	5,126	-0.04%
2021/02/18	2	21.60	0	0.00	21.70	2	5,018	0.04%
2021/02/17	2	21.05	0	0.00	21.30	2	5,001	0.04%
2021/02/05	2	21.20	3	21.10	21.00	-1	4,953	-0.02%
2021/02/03	1	20.35	1	20.30	20.10	0	4,851	0.00%
2021/02/02	0	0.00	1	20.75	20.40	-1	4,835	-0.02%
2021/02/01	2	20.30	1	20.20	20.10	1	4,803	0.02%
2021/01/29	42	21.11	0	0.00	20.80	42	4,760	0.88%
2021/01/28	23	22.15	24	21.56	21.75	-1	4,680	-0.02%
2021/01/27	5	22.38	4	22.63	22.65	1	4,578	0.02%
2021/01/26	40	21.42	10	21.48	21.35	30	4,279	0.70%
2021/01/25	0	0.00	1	20.40	20.35	-1	3,997	-0.03%
2021/01/22	0	0.00	2	20.90	20.80	-2	3,969	-0.05%
2021/01/21	1	19.90	0	0.00	19.35	1	3,815	0.03%
2021/01/20	12	21.06	26	20.74	19.90	-14	3,766	-0.37%
2021/01/19	15	21.61	4	21.10	21.05	11	3,680	0.30%
2021/01/18	6	21.09	7	20.75	21.40	-1	3,609	-0.03%
2021/01/15	47	21.72	27	21.52	21.65	20	3,525	0.57%
2021/01/14	5	21.60	6	21.07	21.05	-1	3,190	-0.03%
2021/01/13	4	20.36	2	20.63	20.25	2	2,981	0.07%
2021/01/12	7	20.71	2	20.40	20.60	5	2,935	0.17%
2021/01/11	14	21.25	13	21.43	21.30	1	2,847	0.04%
2021/01/08	0	0.00	10	20.30	20.20	-10	2,576	-0.39%
2021/01/07	4	20.78	3	20.02	20.85	1	2,493	0.04%
2021/01/06	1	19.35	3	19.35	19.35	-2	2,232	-0.09%
2021/01/05	6	19.72	9	19.39	19.45	-3	2,162	-0.14%
2021/01/04	10	20.03	31	20.10	20.15	-21	2,099	-1.00%
2020/12/31	5	18.85	0	0.00	19.05	5	1,867	0.27%
2020/12/30	16	19.10	0	0.00	19.10	16	1,823	0.88%
2020/12/29	7	19.51	16	19.91	19.25	-9	1,806	-0.50%
2020/12/28	25	19.92	38	19.77	20.15	-13	1,720	-0.76%
2020/12/25	10	18.28	23	18.68	18.90	-13	1,421	-0.91%
2020/12/23	0	0.00	10	16.79	16.90	-10	1,168	-0.86%
2020/12/22	1	17.00	0	0.00	16.70	1	1,175	0.09%
2020/12/21	2	17.20	0	0.00	17.20	2	1,170	0.17%
2020/12/18	1	17.45	0	0.00	17.40	1	1,169	0.09%
2020/12/17	0	0.00	2	17.80	17.45	-2	1,173	-0.17%
2020/12/14	4	17.35	0	0.00	17.45	4	1,168	0.34%
2020/12/11	2	17.88	2	17.58	17.20	0	1,184	0.00%
2020/12/09	6	18.43	0	0.00	18.50	6	1,107	0.54%
2020/12/08	2	18.53	15	18.68	18.80	-13	1,076	-1.21%
2020/12/07	2	17.40	1	17.45	17.50	1	931	0.11%
2020/12/04	2	17.65	23	17.76	17.45	-21	913	-2.30%
2020/12/03	21	17.47	22	17.37	17.60	-1	866	-0.12%
2020/11/30	2	16.70	1	16.80	16.65	1	927	0.11%
2020/11/25	2	16.45	0	0.00	16.45	2	1,079	0.19%
2020/11/19	1	16.35	0	0.00	16.55	1	1,241	0.08%
2020/10/26	2	16.08	0	0.00	16.00	2	1,986	0.10%
2020/10/22	0	0.00	1	16.15	16.10	-1	2,012	-0.05%
2020/10/21	0	0.00	2	16.25	16.30	-2	2,024	-0.10%
2020/10/05	0	0.00	12	15.70	15.65	-12	2,802	-0.43%
2020/09/30	2	15.30	0	0.00	15.40	2	2,830	0.07%
2020/09/21	2	16.70	2	16.80	16.95	0	2,958	0.00%
2020/09/15	1	16.15	0	0.00	16.15	1	2,860	0.03%
2020/09/14	0	0.00	10	15.90	15.80	-10	2,859	-0.35%
2020/09/08	1	16.90	0	0.00	16.85	1	2,799	0.04%
2020/09/04	0	0.00	8	16.50	16.55	-8	2,726	-0.29%
2020/09/02	22	17.46	0	0.00	17.45	22	2,642	0.83%
2020/09/01	0	0.00	2	17.05	17.00	-2	2,581	-0.08%
2020/08/31	0	0.00	9	16.71	16.95	-9	2,501	-0.36%
2020/08/28	10	16.83	9	17.00	16.70	1	2,474	0.04%
2020/08/27	13	17.07	32	16.91	16.80	-19	2,471	-0.77%
2020/08/26	10	17.03	2	16.95	16.65	8	2,502	0.32%
2020/08/25	21	16.79	0	0.00	16.95	21	2,487	0.84%
2020/08/24	11	17.02	12	17.39	16.75	-1	2,469	-0.04%
2020/08/20	2	15.28	20	15.10	15.15	-18	2,311	-0.78%
2020/08/19	40	16.19	16	16.28	16.25	24	2,268	1.06%
2020/08/17	1	16.05	4	16.03	16.00	-3	2,077	-0.14%
2020/08/13	0	0.00	1	15.00	14.95	-1	1,903	-0.05%
2020/08/07	1	14.50	2	14.45	14.50	-1	1,789	-0.06%
2020/08/06	0	0.00	1	14.70	14.45	-1	1,791	-0.06%
2020/08/05	2	14.65	2	14.70	14.50	0	1,756	0.00%
2020/08/04	1	14.75	1	14.80	14.70	0	1,746	0.00%
2020/07/28	3	14.10	2	13.75	13.75	1	1,747	0.06%
2020/07/27	0	0.00	5	14.35	14.30	-5	1,730	-0.29%
2020/07/24	6	15.28	1	15.40	14.80	5	1,719	0.29%
2020/07/22	3	15.17	1	15.10	15.05	2	1,682	0.12%
2020/07/21	1	15.50	11	15.23	15.40	-10	1,669	-0.60%
2020/07/20	13	14.47	1	14.50	14.30	12	1,611	0.74%
2020/07/17	5	14.58	3	14.85	14.60	2	1,590	0.13%
2020/07/16	5	15.78	4	15.53	15.30	1	1,541	0.06%
2020/07/15	41	17.02	11	17.27	16.40	30	1,458	2.06%
2020/07/14	15	15.82	67	16.70	16.25	-52	1,268	-4.10%
2020/07/13	30	15.46	0	0.00	15.65	30	1,071	2.80%
2020/07/09	0	0.00	1	14.60	15.10	-1	946	-0.11%
2020/07/08	2	14.73	0	0.00	14.60	2	915	0.22%
2020/07/07	1	15.00	0	0.00	15.15	1	849	0.12%
2020/07/06	0	0.00	17	14.05	13.80	-17	738	-2.30%
2020/07/02	27	13.21	0	0.00	13.15	27	721	3.74%
2020/06/29	0	0.00	6	12.95	13.00	-6	718	-0.84%
2020/06/23	2	13.30	10	13.35	13.25	-8	726	-1.10%
2020/06/22	5	13.45	0	0.00	13.20	5	730	0.68%
2020/06/19	0	0.00	7	13.50	13.50	-7	732	-0.96%
2020/06/17	7	13.84	0	0.00	13.80	7	724	0.97%
2020/06/16	5	13.60	0	0.00	13.50	5	716	0.70%
2020/06/15	5	13.50	0	0.00	13.40	5	719	0.69%
2020/06/12	10	13.10	0	0.00	13.05	10	717	1.39%
2020/06/11	1	13.45	1	13.05	13.00	0	720	0.00%
2020/06/05	0	0.00	6	13.45	13.60	-6	719	-0.83%
2020/06/03	1	13.60	6	13.34	13.35	-5	687	-0.73%
2020/06/02	2	13.70	40	12.97	13.50	-38	664	-5.72%
2020/06/01	11	12.71	20	12.61	12.75	-9	566	-1.59%
2020/05/29	10	12.30	0	0.00	12.50	10	544	1.84%
2020/05/28	25	11.80	5	11.70	12.00	20	499	4.01%
2020/05/26	15	10.73	0	0.00	11.20	15	426	3.52%
2020/05/22	3	10.27	0	0.00	10.20	3	487	0.62%
2020/05/07	0	0.00	2	10.60	10.55	-2	467	-0.43%
2020/05/06	2	10.70	22	10.65	10.65	-20	467	-4.28%
2020/05/05	1	10.95	3	10.95	10.85	-2	463	-0.43%
2020/04/27	35	11.03	0	0.00	10.90	35	451	7.75%
2020/04/23	0	0.00	7	10.45	10.50	-7	435	-1.61%
2020/04/17	15	10.80	32	11.08	10.60	-17	420	-4.04%
2020/04/10	2	8.70	0	0.00	8.97	2	371	0.54%
2020/04/09	0	0.00	1	9.00	8.80	-1	372	-0.27%
2020/04/07	1	8.22	8	8.17	8.31	-7	369	-1.89%
2020/04/01	2	7.63	0	0.00	7.69	2	367	0.54%
2020/03/27	1	8.19	3	8.29	8.34	-2	359	-0.56%
2020/03/25	0	0.00	2	7.64	7.41	-2	344	-0.58%
2020/03/20	0	0.00	6	7.48	7.45	-6	333	-1.80%
2020/03/09	2	11.20	0	0.00	11.00	2	267	0.75%
2020/03/03	0	0.00	2	11.40	11.35	-2	272	-0.73%
2020/03/02	1	11.45	0	0.00	11.30	1	270	0.37%
2020/02/27	0	0.00	10	11.80	11.80	-10	267	-3.74%
2020/02/26	5	12.10	0	0.00	12.20	5	264	1.89%
2020/02/25	1	11.60	0	0.00	11.70	1	182	0.55%
2020/02/20	2	12.00	0	0.00	12.00	2	184	1.08%
2020/02/12	5	12.00	0	0.00	11.90	5	198	2.52%
2020/02/06	0	0.00	5	11.50	11.40	-5	194	-2.57%
2020/02/05	0	0.00	5	11.25	11.25	-5	204	-2.45%
2020/02/04	1	11.30	0	0.00	11.25	1	204	0.49%
2020/02/03	5	11.20	0	0.00	11.00	5	200	2.49%
2020/01/30	10	12.18	5	12.30	12.15	5	188	2.65%
2020/01/16	2	13.40	0	0.00	13.30	2	185	1.08%
2020/01/15	7	13.35	0	0.00	13.35	7	186	3.76%
2020/01/14	3	13.40	0	0.00	13.40	3	187	1.60%
2020/01/10	10	13.48	0	0.00	13.50	10	301	3.32%
2020/01/07	15	13.48	0	0.00	13.25	15	305	4.91%
2020/01/02	5	13.45	0	0.00	13.45	5	305	1.64%
2019/12/10	0	0.00	5	12.85	12.80	-5	415	-1.20%
2019/12/09	0	0.00	5	12.85	12.75	-5	477	-1.05%
2019/12/05	0	0.00	4	12.95	12.90	-4	570	-0.70%
2019/12/03	0	0.00	1	12.90	12.90	-1	615	-0.16%
2019/11/28	0	0.00	9	13.11	13.10	-9	622	-1.45%
2019/11/27	0	0.00	11	13.20	13.20	-11	622	-1.77%
2019/11/26	0	0.00	10	13.15	13.10	-10	621	-1.61%
2019/11/19	10	12.65	0	0.00	12.65	10	629	1.59%
2019/11/13	1	12.70	0	0.00	12.70	1	661	0.15%
2019/11/12	15	12.78	5	12.90	12.80	10	660	1.51%
2019/11/08	10	13.03	5.5	13.10	13.10	4.5	665	0.68%
2019/11/07	10	13.12	0	0.00	13.20	10	665	1.50%
2019/11/04	22	13.30	18	13.42	13.25	4	665	0.60%
2019/10/30	1	13.60	0	0.00	13.60	1	656	0.15%
2019/10/29	1	13.60	9	13.80	13.55	-8	672	-1.19%
2019/10/28	1	13.60	10	13.63	13.60	-9	674	-1.34%
2019/10/25	0	0.00	5	13.70	13.65	-5	680	-0.74%
2019/10/24	9	13.65	0	0.00	13.65	9	700	1.29%
2019/10/21	0	0.00	40	13.77	13.75	-40	714	-5.60%
2019/10/18	1	14.00	15	13.95	13.95	-14	736	-1.90%
2019/10/15	1	13.60	13	13.61	13.65	-12	663	-1.81%
2019/10/14	0	0.00	12	13.57	13.50	-12	689	-1.74%
2019/10/09	0	0.00	1	13.50	13.35	-1	689	-0.15%
2019/10/08	6	13.15	0	0.00	13.50	6	690	0.87%
2019/10/01	0	0.00	3	13.42	13.40	-3	692	-0.43%
2019/09/27	3	13.95	0	0.00	13.35	3	694	0.43%
2019/09/18	15	13.17	0	0.00	13.30	15	631	2.37%
2019/09/17	30	13.28	0	0.00	13.15	30	651	4.60%
2019/09/06	5	12.35	5	12.50	12.50	0	485	0.00%
2019/08/16	1	11.95	0	0.00	11.80	1	419	0.24%
2019/08/15	0	0.00	1	12.00	11.95	-1	412	-0.24%
2019/08/13	10	11.93	0	0.00	11.90	10	420	2.38%
2019/08/07	10	12.35	11	12.35	12.25	-1	444	-0.23%
2019/08/06	1	11.80	0	0.00	12.30	1	451	0.22%
2019/08/05	0	0.00	22	12.42	12.25	-22	454	-4.84%
2019/08/02	0	0.00	28	12.93	12.80	-28	468	-5.98%
2019/07/31	35	12.79	0	0.00	13.25	35	486	7.20%
2019/07/29	0	0.00	22	13.47	13.30	-22	475	-4.63%
2019/07/26	1	14.20	30	14.10	13.80	-29	477	-6.08%
2019/07/24	0	0.00	2	14.00	13.95	-2	531	-0.38%
2019/07/22	9	13.39	0	0.00	14.15	9	533	1.69%
2019/07/19	5	13.30	0	0.00	13.30	5	512	0.98%
2019/07/18	8	13.43	0	0.00	13.35	8	525	1.52%
2019/07/17	5	12.87	0	0.00	13.40	5	516	0.97%
2019/07/16	12	13.04	0	0.00	13.15	12	497	2.41%
2019/07/15	1	12.10	0	0.00	12.20	1	473	0.21%
2019/07/10	10	11.90	0	0.00	12.05	10	493	2.03%
2019/07/09	7	11.90	0	0.00	11.90	7	496	1.41%
2019/07/08	11	11.90	0	0.00	11.90	11	502	2.19%
2019/07/05	23	12.17	0	0.00	12.20	23	511	4.50%
2019/07/03	0	0.00	2	11.90	11.90	-2	550	-0.36%
2019/05/30	3	12.30	0	0.00	12.25	3	1,139	0.26%
2019/05/22	10	11.98	0	0.00	11.80	10	1,150	0.87%
2019/05/17	1	11.40	0	0.00	11.35	1	1,151	0.09%
2019/05/14	1	12.55	1	12.25	12.25	0	1,146	0.00%
2019/04/30	7	12.96	0	0.00	13.00	7	1,131	0.62%
2019/04/19	2	15.00	0	0.00	15.10	2	1,121	0.18%
2019/04/16	2	15.40	0	0.00	15.30	2	1,141	0.18%
2019/04/12	0	0.00	20	15.35	15.40	-20	1,140	-1.75%
2019/04/11	10	15.65	0	0.00	15.55	10	1,142	0.88%
2019/04/10	2	15.45	5	15.30	15.55	-3	1,135	-0.26%
2019/04/09	5	15.20	0	0.00	15.30	5	1,127	0.44%
2019/04/03	7	15.25	0	0.00	15.20	7	1,103	0.63%
2019/04/02	6	15.08	0	0.00	14.95	6	1,100	0.55%
2019/03/20	0	18.00	0	0.00	18.00	0	962	0.00%
2019/03/13	3	17.80	0	0.00	17.65	3	978	0.31%
2019/03/08	0	0.00	1	17.85	18.10	-1	974	-0.10%
2019/03/05	0	0.00	3	16.95	16.90	-3	859	-0.35%
2019/03/04	0	0.00	6	16.85	16.90	-6	876	-0.68%
2019/02/19	2	16.95	0	0.00	16.95	2	1,373	0.15%
2019/01/15	0	0.00	1	18.05	18.10	-1	1,365	-0.07%
2019/01/07	1	17.30	0	0.00	17.45	1	1,289	0.08%
2019/01/02	1	17.50	0	0.00	17.65	1	1,324	0.08%
2018/12/19	0	0.00	2	17.80	17.90	-2	1,251	-0.16%
2018/12/18	2	18.18	0	0.00	18.20	2	1,237	0.16%
2018/11/26	0	0.00	10	18.69	18.30	-10	1,145	-0.87%
2018/11/23	20	19.18	0	0.00	19.15	20	1,095	1.83%
2018/11/22	0	0.00	1	18.90	19.15	-1	954	-0.10%
2018/11/06	0	0.00	2	16.70	16.30	-2	671	-0.30%
2018/10/31	10	16.03	10	15.63	16.25	0	818	0.00%
2018/10/19	2	15.30	0	0.00	15.20	2	1,213	0.16%
2018/10/04	0	0.00	2	17.75	17.30	-2	1,360	-0.15%
2018/10/03	2	18.13	0	0.00	18.10	2	1,396	0.14%
2018/10/02	6	18.15	17	18.26	18.05	-11	1,402	-0.78%
2018/09/27	0	0.00	1	17.50	17.75	-1	1,388	-0.07%
2018/09/18	0	0.00	7	17.30	17.30	-7	1,404	-0.50%
2018/09/13	18	17.42	0	0.00	17.25	18	1,440	1.25%
2018/09/10	2	17.00	3	17.67	16.80	-1	1,536	-0.07%
2018/09/07	3	17.82	1	17.90	17.80	2	1,518	0.13%
2018/09/06	0	0.00	20	18.62	18.45	-20	1,506	-1.33%
2018/09/05	2	18.50	25	18.33	18.30	-23	1,457	-1.58%
2018/09/04	25	18.20	0	0.00	18.70	25	1,437	1.74%
2018/09/03	0	0.00	20	17.80	17.60	-20	1,413	-1.41%
2018/08/31	0	0.00	2	17.75	17.90	-2	1,408	-0.14%
2018/08/28	20	17.77	0	0.00	18.00	20	1,411	1.42%
2018/08/23	5	17.60	0	0.00	17.45	5	1,554	0.32%
2018/08/22	5	17.65	0	0.00	17.60	5	1,562	0.32%
2018/08/16	10	17.88	0	0.00	17.95	10	1,571	0.64%
2018/08/10	0	0.00	0.1	18.50	18.45	-0.1	1,513	-0.01%
2018/08/08	0	0.00	17	20.30	19.90	-17	1,440	-1.18%
2018/08/07	1	19.95	0	0.00	19.60	1	1,366	0.07%
2018/08/06	3	20.38	4	20.39	19.95	-1	1,334	-0.07%
2018/08/03	4	19.71	6	19.36	19.90	-2	1,223	-0.16%
2018/08/02	1	18.50	0	0.00	18.35	1	1,092	0.09%
2018/08/01	0	0.00	5	18.00	18.20	-5	1,031	-0.48%
2018/07/30	0	0.00	5	18.15	18.00	-5	1,035	-0.48%
2018/07/27	10	18.40	0	0.00	18.40	10	1,023	0.98%
2018/07/11	6	17.87	6	17.78	17.05	0	909	0.00%
2018/06/28	0	0.00	5	17.38	17.40	-5	894	-0.56%
2018/06/25	1	17.65	0	0.00	17.85	1	946	0.11%
2018/06/21	5	18.00	0	0.00	18.30	5	923	0.54%
2018/06/20	0	0.00	2	17.35	18.15	-2	876	-0.23%
2018/06/19	12	16.99	0	0.00	16.70	12	860	1.39%
2018/06/14	0	0.00	6	17.15	17.10	-6	868	-0.69%
2018/06/13	0	0.00	1	17.35	17.15	-1	875	-0.11%
2018/06/11	1	17.00	0	0.00	17.15	1	906	0.11%
2018/06/07	1	17.45	2	17.65	17.75	-1	905	-0.11%
2018/06/05	6	17.70	1	17.65	17.55	5	906	0.55%
2018/06/04	0	0.00	2	17.18	17.55	-2	912	-0.22%
2018/06/01	0	0.00	1	16.40	16.60	-1	921	-0.11%
2018/05/30	1	16.75	0	0.00	16.60	1	815	0.12%
2018/05/28	1	17.15	1	17.40	17.15	0	868	0.00%
2018/05/23	1	17.25	15	17.28	17.25	-14	970	-1.44%
2018/05/21	0	0.00	1	17.35	17.55	-1	1,037	-0.10%
2018/05/14	0	0.00	1	17.50	17.50	-1	1,403	-0.07%
2018/05/07	0	0.00	1	17.90	17.85	-1	1,430	-0.07%
2018/05/04	0	0.00	0.9	17.45	17.45	-0.9	1,433	-0.06%
2018/05/02	1	17.60	0	0.00	17.60	1	1,448	0.07%
2018/04/27	0	0.00	1	17.45	17.45	-1	1,469	-0.07%
2018/04/26	1	17.65	1	17.50	17.50	0	1,475	0.00%
2018/04/25	1	17.75	0	0.00	17.75	1	1,481	0.07%
2018/03/30	0	0.00	1	18.85	18.70	-1	1,760	-0.06%
2018/03/29	0	0.00	1	19.10	18.85	-1	2,003	-0.05%
2018/03/27	1	18.70	0	0.00	18.75	1	2,300	0.04%
2018/03/26	5	18.55	1	18.65	18.50	4	2,344	0.17%
2018/03/23	0	0.00	3	18.60	18.80	-3	2,358	-0.13%
2018/03/22	5	19.40	0	0.00	19.10	5	2,399	0.21%
2018/03/14	1	19.60	0	0.00	19.60	1	2,840	0.04%
2018/03/07	5	19.70	0	0.00	19.40	5	2,907	0.17%
2018/03/05	5	19.65	0	0.00	19.55	5	2,897	0.17%
2018/02/26	12	21.38	0	0.00	21.10	12	2,839	0.42%
2018/02/08	0	0.00	1	19.35	19.60	-1	2,823	-0.04%
2018/02/07	1	20.70	3	19.70	19.35	-2	2,792	-0.07%
2018/02/06	14	19.94	7	19.54	19.80	7	2,691	0.26%
2018/02/02	0	0.00	1	19.25	19.30	-1	2,497	-0.04%
2018/01/31	1	19.00	0	0.00	19.00	1	2,509	0.04%
2018/01/29	0	0.00	1	19.55	19.55	-1	2,546	-0.04%
2018/01/25	0	19.70	0	0.00	19.70	0	2,540	0.00%
2018/01/24	0	0.00	1	19.85	19.80	-1	2,549	-0.04%
2018/01/22	1	19.70	12	19.70	19.70	-11	2,571	-0.43%
2018/01/17	1	20.00	0	0.00	19.90	1	2,538	0.04%
2018/01/16	1	20.05	0	0.00	19.90	1	2,527	0.04%
2018/01/11	0	19.70	0	0.00	19.85	0	2,503	0.00%
2018/01/10	0	0.00	8	19.71	19.60	-8	2,487	-0.32%
2018/01/09	2	20.20	6	20.27	20.15	-4	2,460	-0.16%
2018/01/03	1	20.70	1	21.00	21.00	0	2,364	0.00%
2018/01/02	1	21.10	1	20.70	20.70	0	2,354	0.00%