華孚 (6235)-玉山-雙和券商分點個股進出

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
86.6
漲跌
▼0.5
漲幅
-0.57%
成交量
1,958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:14:30(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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	2.4	85.50	1	88.20	89.10	1.4	4,367	0.03%
2024/05/10	3.3	86.53	6	85.78	85.00	-2.7	4,296	-0.06%
2024/05/09	0.1	92.90	0	0.00	91.80	0.1	4,187	0.00%
2024/05/08	2	91.85	0	0.00	91.60	2	4,186	0.05%
2024/05/07	1	93.39	1	92.30	92.30	0	4,216	0.00%
2024/05/06	1	93.10	0	0.00	92.80	1	4,296	0.02%
2024/05/03	2	94.70	3	95.93	93.30	-1	4,407	-0.02%
2024/05/02	2	92.11	3	92.10	92.30	-1	4,312	-0.02%
2024/04/30	16	93.78	8.1	93.62	95.00	7.9	4,264	0.19%
2024/04/29	0	0.00	1	86.80	88.20	-1	4,034	-0.02%
2024/04/26	1	85.80	1.1	85.31	84.80	-0.1	4,039	0.00%
2024/04/25	0	0.00	0.8	85.30	85.30	-0.8	4,035	-0.02%
2024/04/24	1.4	86.89	3	88.37	87.50	-1.6	4,049	-0.04%
2024/04/23	3.1	85.43	2	85.05	83.90	1.1	4,008	0.03%
2024/04/22	0.3	84.80	0	0.00	81.70	0.3	3,982	0.01%
2024/04/19	1	86.40	1	86.80	85.50	0	3,963	0.00%
2024/04/17	13.5	88.64	4	89.15	88.70	9.5	3,914	0.24%
2024/04/16	8.1	87.73	8	88.71	87.40	0.1	3,914	0.00%
2024/04/15	2.7	96.22	5	97.38	95.00	-2.3	3,861	-0.06%
2024/04/12	1	99.11	0.1	99.80	99.10	0.9	3,818	0.02%
2024/04/11	2	100.77	15	100.19	100.00	-13	3,827	-0.34%
2024/04/10	0	0.00	1	103.50	102.00	-1	3,874	-0.03%
2024/04/09	2	103.50	1	102.00	102.00	1	4,022	0.02%
2024/04/08	1	104.50	0	0.00	104.00	1	4,015	0.02%
2024/04/03	1	106.50	3	106.67	106.00	-2	4,101	-0.05%
2024/04/02	2	103.50	0	0.00	104.00	2	4,069	0.05%
2024/04/01	3	105.00	0	0.00	105.00	3	4,075	0.07%
2024/03/29	1.2	102.92	0	0.00	102.50	1.2	4,083	0.03%
2024/03/28	5.1	103.30	0.1	104.00	103.00	5	4,100	0.12%
2024/03/27	2.1	103.52	0	104.00	103.50	2.1	4,113	0.05%
2024/03/26	1.1	105.45	8.9	105.62	102.50	-7.9	4,130	-0.19%
2024/03/25	1.1	109.06	3	109.01	108.50	-2	4,098	-0.05%
2024/03/22	3.9	111.12	2	110.50	110.50	1.9	4,208	0.05%
2024/03/21	15.1	117.86	16	115.44	114.00	-1	4,218	-0.02%
2024/03/20	1.9	114.98	0	0.00	115.00	1.9	4,208	0.04%
2024/03/19	12.9	114.57	0	0.00	113.50	12.9	4,289	0.30%
2024/03/18	3.3	114.31	5.8	114.60	115.00	-2.5	4,285	-0.06%
2024/03/15	0.8	111.36	4.1	110.88	111.00	-3.3	4,230	-0.08%
2024/03/14	6	110.50	6	110.00	111.00	0	4,253	0.00%
2024/03/13	6.1	113.07	6	111.42	110.00	0.1	4,260	0.00%
2024/03/12	13.3	114.22	21	113.07	112.50	-7.7	4,250	-0.18%
2024/03/11	12.9	114.23	80	113.76	114.00	-67.1	4,239	-1.58%
2024/03/08	2.3	112.06	2	112.00	110.00	0.3	4,216	0.01%
2024/03/07	4.8	110.88	2	111.00	112.00	2.8	4,263	0.07%
2024/03/06	79.2	112.96	4.3	113.76	112.50	74.9	4,229	1.77%
2024/03/05	12	109.00	17	108.74	111.00	-5	4,041	-0.12%
2024/03/04	0.1	105.15	0	0.00	104.50	0.1	4,036	0.00%
2024/03/01	2	108.50	168	106.68	105.00	-166	4,170	-3.98%	大賣/鉅額交易
2024/02/29	0.2	103.00	15	102.67	103.00	-14.8	4,361	-0.34%
2024/02/27	1	106.50	21	105.17	103.50	-20	4,753	-0.42%
2024/02/26	2	105.75	1	106.00	105.50	1	4,831	0.02%
2024/02/23	3.1	106.99	1	105.00	105.00	2.1	4,995	0.04%
2024/02/22	1.1	107.55	3	107.50	107.50	-1.9	5,093	-0.04%
2024/02/21	0	108.00	6.2	107.49	107.50	-6.2	5,200	-0.12%
2024/02/20	21	110.95	2	111.00	107.00	19	5,357	0.35%
2024/02/19	0.2	107.50	0	0.00	107.50	0.2	5,513	0.00%
2024/02/16	2.1	107.05	1	108.00	108.00	1.1	5,842	0.02%
2024/02/15	1.1	103.01	1	105.50	105.00	0.1	5,929	0.00%
2024/02/05	0.1	103.00	0	0.00	103.00	0.1	5,987	0.00%
2024/02/02	1.1	102.95	1	102.00	102.00	0.1	6,063	0.00%
2024/02/01	2.2	101.27	1	102.00	102.00	1.2	6,118	0.02%
2024/01/31	1.4	101.98	0	0.00	101.50	1.4	6,159	0.02%
2024/01/30	0.3	102.50	3	102.83	102.50	-2.7	6,239	-0.04%
2024/01/29	4	104.25	0.6	101.68	105.00	3.5	6,389	0.05%
2024/01/26	5.5	99.19	4	100.55	100.00	1.5	6,562	0.02%
2024/01/25	0.5	106.00	1	104.50	104.50	-0.5	6,586	-0.01%
2024/01/24	1.1	108.50	1	108.00	108.00	0.1	6,903	0.00%
2024/01/23	0.2	107.75	1.2	107.83	108.50	-1	7,174	-0.01%
2024/01/22	4	106.00	1	107.02	107.50	3	7,243	0.04%
2024/01/19	1.1	104.50	1	104.00	104.00	0.1	7,295	0.00%
2024/01/18	1.1	105.41	5.4	103.69	103.50	-4.3	7,382	-0.06%
2024/01/17	0	0.00	4	106.25	106.00	-4	7,442	-0.05%
2024/01/15	1	110.50	0.3	111.50	110.50	0.7	7,850	0.01%
2024/01/12	1	110.00	1	109.00	109.00	0	8,142	0.00%
2024/01/11	0	0.00	0	111.00	110.50	0	8,209	0.00%
2024/01/10	12.4	107.14	6	108.00	107.00	6.4	8,306	0.08%
2024/01/09	21.1	110.08	4.2	110.88	109.50	17	8,314	0.20%
2024/01/08	9	112.95	2	112.50	112.50	7	8,354	0.08%
2024/01/05	21	114.52	0	0.00	113.50	21	8,421	0.25%
2024/01/04	4.6	116.76	2.1	116.76	115.50	2.5	8,461	0.03%
2024/01/03	4	117.12	2	116.72	116.50	2	8,482	0.02%
2024/01/02	6	112.92	0	0.00	113.50	6	8,460	0.07%
2023/12/29	11.1	115.45	5.6	114.69	114.50	5.5	8,691	0.06%
2023/12/28	10	114.50	10	113.75	113.50	0	8,702	0.00%
2023/12/27	6	112.50	2	112.75	113.00	4	9,016	0.04%
2023/12/26	12	112.79	1	110.50	113.00	11	9,247	0.12%
2023/12/25	1.5	110.31	1	110.50	110.50	0.5	9,439	0.00%
2023/12/22	8	111.69	2	111.00	111.00	6	9,594	0.06%
2023/12/21	7.1	111.50	1	112.00	112.50	6.1	9,660	0.06%
2023/12/20	8	112.81	3.1	112.69	112.50	4.9	9,758	0.05%
2023/12/19	18	114.92	8	113.75	113.00	10	9,806	0.10%
2023/12/18	0.1	114.50	5	114.90	115.00	-4.9	9,780	-0.05%
2023/12/15	73	114.35	1	116.47	112.50	72	9,822	0.73%
2023/12/14	1.2	115.14	41	115.06	116.00	-39.8	9,811	-0.41%
2023/12/13	1.1	111.04	11	112.32	110.50	-10	9,761	-0.10%
2023/12/12	15.1	112.23	0	0.00	110.50	15.1	9,916	0.15%
2023/12/11	0.1	112.63	7	112.00	112.00	-6.9	10,096	-0.07%
2023/12/08	8	115.38	7	113.50	113.50	1	10,142	0.01%
2023/12/07	10	114.35	3	113.50	113.50	7	10,340	0.07%
2023/12/06	20	114.93	14.2	116.29	114.00	5.8	10,430	0.06%
2023/12/05	26.1	114.60	6	115.42	115.50	20.1	10,436	0.19%
2023/12/04	77.4	114.98	3.1	114.02	114.50	74.3	10,483	0.71%
2023/12/01	27	118.26	18	120.25	118.50	9	10,443	0.09%
2023/11/30	3	120.83	22	121.00	120.00	-19	10,779	-0.18%
2023/11/29	22	121.39	8	123.06	120.50	14	10,900	0.13%
2023/11/28	3	119.67	67	119.33	121.50	-64	11,103	-0.58%
2023/11/27	29	119.24	23.5	122.24	117.00	5.5	11,199	0.05%
2023/11/24	50.3	117.26	57	117.70	117.00	-6.7	11,201	-0.06%
2023/11/22	27	125.24	25.1	126.10	127.00	1.9	11,826	0.02%
2023/11/21	16	128.81	5.1	128.89	128.00	10.9	11,964	0.09%
2023/11/20	3.1	132.31	0	0.00	128.50	3.1	12,189	0.03%
2023/11/17	6.2	130.74	7.1	131.15	131.00	-0.9	12,287	-0.01%
2023/11/16	15.5	128.60	14.5	127.84	130.00	1.1	12,498	0.01%
2023/11/15	7	124.79	62	123.68	125.00	-55	12,845	-0.43%
2023/11/14	14.2	118.98	7.2	118.47	119.00	7	13,125	0.05%
2023/11/13	4	116.38	4.1	117.40	118.00	-0.1	13,197	0.00%
2023/11/10	3.4	114.04	0	0.00	114.50	3.4	13,301	0.03%
2023/11/09	13.1	115.92	12	117.71	115.00	1.1	13,438	0.01%
2023/11/08	22	118.48	27.1	119.67	118.00	-5.1	13,486	-0.04%
2023/11/07	27	119.54	0	0.00	119.00	27	13,713	0.20%
2023/11/06	41.2	122.12	15.8	121.11	122.00	25.4	13,793	0.18%
2023/11/03	3.1	120.11	5	117.91	118.50	-1.9	13,704	-0.01%
2023/11/02	12	114.38	12	114.71	115.50	0	13,519	0.00%
2023/11/01	12	107.67	53	105.88	112.00	-41	13,542	-0.30%
2023/10/31	86.4	114.81	2	113.74	108.00	84.4	13,477	0.63%
2023/10/30	27	119.87	49	121.37	120.00	-22	13,351	-0.16%
2023/10/27	35	117.56	2	118.00	118.00	33	13,380	0.25%
2023/10/26	19.1	120.94	8	122.38	119.00	11.1	13,582	0.08%
2023/10/25	31	124.55	6	126.25	122.50	25	13,621	0.18%
2023/10/24	20.3	125.06	54	121.97	125.50	-33.8	13,821	-0.24%
2023/10/23	5	118.50	63.1	118.33	121.50	-58.1	14,288	-0.41%
2023/10/20	37.7	120.25	10	115.50	115.50	27.7	14,713	0.19%
2023/10/19	37.1	127.27	68	129.15	128.00	-31	14,591	-0.21%
2023/10/18	13.3	130.98	11.1	132.67	129.00	2.3	14,881	0.02%
2023/10/17	23	134.50	22	137.86	134.50	1	15,160	0.01%
2023/10/16	6	137.83	13	138.12	136.50	-7	15,911	-0.04%
2023/10/13	43.1	138.71	7	141.07	143.00	36.1	15,867	0.23%
2023/10/12	1	143.00	39	141.44	141.50	-38	16,101	-0.24%
2023/10/11	8.1	141.56	89	144.84	139.00	-80.9	16,653	-0.49%
2023/10/06	36	146.31	23	147.28	144.50	13	16,853	0.08%
2023/10/05	37	147.11	29	149.34	145.50	8	16,876	0.05%
2023/10/04	2	145.50	1	143.00	146.00	1	16,959	0.01%
2023/10/03	69	146.96	28	147.59	145.00	41	17,004	0.24%
2023/10/02	22	152.61	50.4	153.02	153.00	-28.4	16,679	-0.17%
2023/09/28	31	145.15	42.3	146.76	147.00	-11.3	16,449	-0.07%
2023/09/27	21.3	143.40	29	143.21	144.00	-7.7	16,253	-0.05%
2023/09/26	14	138.36	15.1	138.23	139.00	-1.1	16,118	-0.01%
2023/09/25	28	136.89	12	135.75	136.50	16	16,088	0.10%
2023/09/22	98	130.93	99	130.65	131.00	-1	15,978	-0.01%
2023/09/21	48	128.34	50.1	129.78	128.50	-2.1	15,896	-0.01%
2023/09/20	24	130.19	26	131.06	129.00	-2	15,807	-0.01%
2023/09/19	21.1	137.93	14	136.79	133.00	7.1	15,739	0.04%
2023/09/18	13.3	141.44	3	142.00	139.00	10.3	15,633	0.07%
2023/09/15	85	145.17	25	145.36	145.50	60	15,611	0.38%
2023/09/14	43	140.09	40.1	137.29	145.00	2.9	15,481	0.02%
2023/09/13	39	134.05	41	134.83	134.00	-2	15,528	-0.01%
2023/09/12	40.1	136.19	40	137.79	135.00	0.1	15,863	0.00%
2023/09/11	19.2	139.82	24	142.42	136.50	-4.8	15,942	-0.03%
2023/09/08	43	144.65	41	145.30	144.00	2	16,437	0.01%
2023/09/07	57.1	146.58	56	145.13	147.00	1.1	16,948	0.01%
2023/09/06	6.1	150.44	3	146.00	146.00	3.1	17,258	0.02%
2023/09/05	67.1	151.44	83	151.02	150.00	-16	17,566	-0.09%
2023/09/04	21	148.38	17	148.70	151.00	4	17,312	0.02%
2023/09/01	30	150.81	35	152.49	147.50	-5	17,363	-0.03%
2023/08/31	37	153.81	28	154.95	154.00	9	17,357	0.05%
2023/08/30	35	151.70	37	153.03	150.00	-2	17,869	-0.01%
2023/08/29	34	150.18	26.2	150.31	149.50	7.8	17,783	0.04%
2023/08/28	35	152.83	43.3	151.36	150.50	-8.3	17,803	-0.05%
2023/08/25	18	143.94	20.1	145.80	144.00	-2.1	17,481	-0.01%
2023/08/24	20	143.20	29	142.67	144.50	-9	17,672	-0.05%
2023/08/23	17	140.59	16	141.19	140.00	1	17,865	0.01%
2023/08/22	33.3	140.56	19	140.29	141.00	14.3	17,898	0.08%
2023/08/21	6.1	139.02	24.1	139.81	140.50	-18	17,845	-0.10%
2023/08/18	16.1	132.47	9.6	135.91	130.50	6.5	17,534	0.04%
2023/08/17	3	128.33	3	127.67	127.50	0	17,196	0.00%
2023/08/16	14	125.14	14	124.39	128.00	0	17,392	0.00%
2023/08/15	4	125.50	53	121.60	125.00	-49	18,138	-0.27%
2023/08/14	6	116.33	0	0.00	116.00	6	18,857	0.03%
2023/08/11	35	120.94	35	122.91	119.50	0	19,028	0.00%
2023/08/10	7	115.00	0	116.50	117.00	7	19,175	0.04%
2023/08/09	5	121.90	4	122.38	122.00	1	19,556	0.01%
2023/08/08	11	119.59	1	121.50	121.50	10	20,127	0.05%
2023/08/07	6	121.00	11	121.45	122.50	-5	20,435	-0.02%
2023/08/04	9	122.66	37	123.09	120.50	-28	20,584	-0.14%
2023/08/02	14.2	112.11	9	112.95	113.00	5.2	20,353	0.03%
2023/08/01	4	118.88	3	118.00	117.50	1	20,262	0.00%
2023/07/31	27	119.09	13	118.04	116.00	14	20,175	0.07%
2023/07/28	2	117.25	2	118.50	119.50	0	19,924	0.00%
2023/07/27	22	118.80	21	120.38	116.50	1	19,829	0.01%
2023/07/26	39.1	120.41	36	120.19	117.50	3.1	19,576	0.02%
2023/07/25	17.1	116.67	19.1	116.55	122.50	-1.9	19,010	-0.01%
2023/07/24	8.1	112.92	6	115.33	111.50	2.1	18,328	0.01%
2023/07/21	54.2	128.69	14	133.54	123.50	40.2	18,214	0.22%
2023/07/20	33	133.08	33.3	134.37	137.00	-0.3	17,954	0.00%
2023/07/19	44	129.80	43.3	131.19	128.50	0.7	17,905	0.00%
2023/07/18	5.1	134.00	1	134.00	134.00	4.1	17,706	0.02%
2023/07/17	19.7	157.58	7	150.42	148.50	12.7	18,223	0.07%
2023/07/14	41.1	173.74	36	170.04	165.00	5.1	18,544	0.03%
2023/07/13	2	167.50	91	163.78	172.00	-89	18,590	-0.48%
2023/07/12	8.5	157.69	1	162.50	156.50	7.5	19,398	0.04%
2023/07/11	21	167.86	25	165.34	161.00	-4	20,339	-0.02%
2023/07/10	2.1	156.95	2	158.75	158.00	0.1	21,096	0.00%
2023/07/07	1.2	159.92	1	160.50	160.50	0.2	21,412	0.00%
2023/07/06	6	159.01	1	161.00	160.50	5	22,054	0.02%
2023/07/05	0	162.50	0	0.00	162.50	0	22,476	0.00%
2023/07/04	24	162.29	0	0.00	161.50	24	23,288	0.10%
2023/07/03	2	162.50	4	162.25	166.00	-2	24,600	-0.01%
2023/06/29	1	150.00	3.3	150.15	150.50	-2.3	25,716	-0.01%
2023/06/28	2	148.46	0	0.00	147.00	2	26,315	0.01%
2023/06/27	20.3	153.47	1	148.00	148.00	19.3	26,726	0.07%
2023/06/26	0	154.50	0	0.00	154.50	0	27,113	0.00%
2023/06/21	6	153.67	6	151.83	155.50	0	27,303	0.00%
2023/06/20	31.2	156.51	2	155.75	153.00	29.2	27,436	0.11%
2023/06/19	9.5	163.35	13	163.31	164.00	-3.5	27,754	-0.01%
2023/06/16	16	165.18	11	166.27	167.50	5	28,057	0.02%
2023/06/15	3.1	158.69	6.1	159.36	159.50	-3	28,047	-0.01%
2023/06/14	18	154.94	13	155.16	157.50	5	28,312	0.02%
2023/06/13	14	142.25	42.3	143.69	150.50	-28.3	28,272	-0.10%
2023/06/12	23	136.91	30	136.67	137.00	-7	28,203	-0.02%
2023/06/09	21	133.38	50	133.77	131.50	-29	28,608	-0.10%
2023/06/08	8.1	130.05	7	129.71	129.00	1.1	29,018	0.00%
2023/06/07	8.1	130.53	7	130.50	129.00	1.1	29,177	0.00%
2023/06/06	37	131.88	36	129.56	129.00	1	29,364	0.00%
2023/06/05	22.1	133.17	30	131.12	131.00	-7.9	29,942	-0.03%
2023/06/02	9	126.89	6	126.27	124.50	3	30,223	0.01%
2023/06/01	4	126.38	13	127.31	124.50	-9	30,302	-0.03%
2023/05/31	3	121.33	4	123.38	124.50	-1	30,885	0.00%
2023/05/30	3	123.67	4	120.00	119.50	-1	31,093	0.00%
2023/05/29	9	119.83	20	116.53	123.50	-11	30,789	-0.04%
2023/05/26	26	114.52	13.2	115.27	112.50	12.8	30,672	0.04%
2023/05/25	31	115.90	12.1	115.55	117.00	18.9	31,086	0.06%
2023/05/24	24	113.56	13	114.00	114.00	11	31,709	0.03%
2023/05/23	9	114.56	15	114.47	113.00	-6	32,027	-0.02%
2023/05/22	35	114.09	14	113.93	113.00	21	32,176	0.07%
2023/05/19	17.1	116.01	14	113.79	113.00	3.1	32,220	0.01%
2023/05/18	29	112.45	43.2	112.45	116.00	-14.1	31,611	-0.04%
2023/05/17	11	101.86	20.2	102.84	105.50	-9.2	31,412	-0.03%
2023/05/16	9	97.74	10	97.63	96.00	-1	31,474	0.00%
2023/05/15	11.1	99.32	17	98.82	96.80	-6	31,548	-0.02%
2023/05/12	14	94.84	14.4	96.40	97.30	-0.4	31,695	0.00%
2023/05/11	18.4	94.27	16	93.58	91.80	2.3	32,770	0.01%
2023/05/10	10.5	93.34	3	92.47	91.10	7.5	33,421	0.02%
2023/05/09	3.1	96.18	0	0.00	97.50	3.1	33,907	0.01%
2023/05/08	3	97.93	0	0.00	98.30	3	34,583	0.01%
2023/05/05	1.2	94.97	0	0.00	95.50	1.2	34,686	0.00%
2023/05/04	1	94.00	0	94.40	95.90	1	34,769	0.00%
2023/05/03	3	95.73	1.2	94.98	94.40	1.8	34,792	0.01%
2023/05/02	7	95.11	1	95.70	96.20	6	34,885	0.02%
2023/04/28	1	93.00	0.7	93.15	95.70	0.3	34,990	0.00%
2023/04/27	10	91.30	0	0.00	91.20	10	34,933	0.03%
2023/04/26	4	88.50	9	85.83	90.50	-5	34,908	-0.01%
2023/04/25	2.3	90.89	19	89.07	86.60	-16.8	34,845	-0.05%
2023/04/24	11	94.23	8	94.58	93.60	3	34,750	0.01%
2023/04/21	13.1	93.58	22	94.46	93.20	-8.9	34,433	-0.03%
2023/04/20	20.5	97.93	10.2	97.51	95.40	10.3	33,881	0.03%
2023/04/19	13	100.08	11.5	100.40	99.60	1.5	33,317	0.00%
2023/04/18	14.8	97.04	15	96.79	96.50	-0.2	32,710	0.00%
2023/04/17	36	98.36	36.3	98.35	97.80	-0.3	32,085	0.00%
2023/04/14	21.3	90.87	29.2	90.96	94.90	-7.9	31,310	-0.03%
2023/04/13	61	87.17	42.3	87.30	86.30	18.7	30,277	0.06%
2023/04/12	10	84.54	19.1	84.21	83.10	-9.1	29,217	-0.03%
2023/04/11	55.6	83.36	55	82.84	83.80	0.6	28,757	0.00%
2023/04/10	23	80.40	17	80.69	79.80	6	28,135	0.02%
2023/04/07	27.2	81.98	33.1	81.07	80.40	-5.9	27,705	-0.02%
2023/04/06	39	79.71	30	79.54	82.10	9	26,882	0.03%
2023/03/31	19	74.83	29.2	74.54	77.30	-10.2	25,542	-0.04%
2023/03/30	13	70.07	26.1	69.69	70.30	-13.1	24,592	-0.05%
2023/03/29	13	71.75	10	70.80	69.50	3	24,426	0.01%
2023/03/28	7	70.90	7	71.00	71.90	0	23,941	0.00%
2023/03/27	8	71.04	5.6	71.15	70.50	2.5	23,535	0.01%
2023/03/24	9.2	67.96	11	67.65	67.40	-1.8	23,182	-0.01%
2023/03/23	3.2	69.66	3	69.50	68.70	0.2	23,042	0.00%
2023/03/22	16.6	72.30	4	71.78	69.50	12.5	22,886	0.05%
2023/03/21	28	74.29	48.4	73.84	71.90	-20.3	22,562	-0.09%
2023/03/20	20	69.41	44	69.73	70.80	-24	22,025	-0.11%
2023/03/17	38	69.03	32	69.52	68.40	6	21,673	0.03%
2023/03/16	42.1	67.41	51	68.20	69.20	-9	21,158	-0.04%
2023/03/15	56.1	68.92	37	69.26	67.70	19.1	20,689	0.09%
2023/03/14	86	68.06	88	67.61	67.70	-2	20,344	-0.01%
2023/03/13	38.1	67.76	61	67.05	66.10	-22.9	19,734	-0.12%
2023/03/10	44.3	66.40	14	65.81	65.90	30.3	19,220	0.16%
2023/03/09	63.2	67.47	102	67.41	67.70	-38.8	19,216	-0.20%	大賣/
2023/03/08	62.2	68.17	48	68.23	68.90	14.2	18,865	0.08%
2023/03/07	31	65.06	43	64.95	65.50	-12	18,053	-0.07%
2023/03/06	8	61.81	62	63.58	64.10	-54	17,102	-0.32%
2023/03/03	119.2	59.48	34	60.16	58.30	85.2	16,899	0.50%	大買/
2023/03/02	22.8	55.65	12	56.45	58.40	10.8	15,970	0.07%
2023/03/01	3	53.43	2	53.30	53.10	1	15,417	0.01%
2023/02/24	8	55.78	65	54.86	54.00	-57	15,359	-0.37%
2023/02/23	32	54.76	27.2	54.36	54.80	4.8	15,036	0.03%
2023/02/22	49	51.62	43	51.94	54.00	6	14,483	0.04%
2023/02/21	13	50.86	9	51.46	51.00	4	13,741	0.03%
2023/02/20	1	50.10	4	49.98	49.30	-3	13,259	-0.02%
2023/02/17	9	48.79	16	49.23	50.10	-7	12,888	-0.05%
2023/02/16	17	48.07	16	47.49	48.15	1	12,512	0.01%
2023/02/15	25	48.76	34	48.77	47.75	-9	12,293	-0.07%
2023/02/14	1	48.40	24	48.74	47.30	-23	11,582	-0.20%
2023/02/13	78	48.40	55	48.83	48.40	23	11,330	0.20%
2023/02/10	92	48.62	55	48.90	48.40	37	11,009	0.34%
2023/02/09	97	48.33	78	48.60	49.75	19	10,439	0.18%
2023/02/08	23	44.03	44.2	44.67	46.90	-21.2	8,819	-0.24%
2023/02/07	60	41.95	40	42.01	42.65	20	7,804	0.26%
2023/02/06	8	39.83	14.1	40.47	40.80	-6.1	7,095	-0.09%
2023/02/03	0	0.00	3	39.25	38.30	-3	6,418	-0.05%
2023/02/02	4	38.48	1	38.40	38.90	3	6,328	0.05%
2023/02/01	1	38.65	0	0.00	38.30	1	6,248	0.02%
2023/01/31	1	38.75	7	38.56	38.20	-6	6,247	-0.10%
2023/01/30	3	38.05	8.1	38.04	38.40	-5.1	6,184	-0.08%
2023/01/16	1	35.75	1	35.75	35.95	0	6,138	0.00%
2023/01/13	2.2	35.90	0	0.00	35.65	2.2	6,223	0.03%
2023/01/11	14	37.34	0	0.00	37.00	14	6,298	0.22%
2023/01/10	4	37.30	0.2	37.20	37.00	3.8	6,316	0.06%
2023/01/09	0.3	36.70	0.3	36.80	36.60	0.1	6,314	0.00%
2023/01/05	1	37.00	1	36.95	36.80	0	6,428	0.00%
2023/01/04	38	37.88	41	37.19	37.20	-3	6,404	-0.05%
2023/01/03	3	35.08	3.1	36.07	36.65	-0.1	6,100	0.00%
2022/12/30	2	34.90	0	0.00	34.90	2	6,067	0.03%
2022/12/29	1	34.30	0	0.00	34.35	1	6,101	0.02%
2022/12/28	0	35.05	0	0.00	34.85	0	6,388	0.00%
2022/12/22	1.3	36.04	0	0.00	35.90	1.3	6,758	0.02%
2022/12/21	0.1	36.18	0	0.00	35.80	0.1	6,993	0.00%
2022/12/20	3.2	37.08	0	0.00	35.95	3.2	7,258	0.04%
2022/12/16	1.5	37.90	1	38.30	37.70	0.5	7,299	0.01%
2022/12/15	1	38.40	2	39.05	39.05	-1	7,307	-0.01%
2022/12/14	0.1	38.00	0	0.00	38.00	0.1	7,283	0.00%
2022/12/13	2	37.93	0	0.00	37.35	2	7,287	0.03%
2022/12/09	0.2	38.20	1	38.35	37.50	-0.8	7,353	-0.01%
2022/12/08	2.5	38.17	0	0.00	38.15	2.5	7,377	0.03%
2022/12/07	5	38.10	24	38.22	37.55	-19.1	7,407	-0.26%
2022/12/06	1.5	39.37	1	40.25	38.65	0.5	7,375	0.01%
2022/12/05	2	40.00	23	40.38	40.20	-21	7,342	-0.29%
2022/12/02	26	39.91	22.2	41.10	40.95	3.8	7,591	0.05%
2022/12/01	4	39.61	13	39.05	39.50	-9	7,563	-0.12%
2022/11/30	0	0.00	8	37.07	36.85	-8	7,380	-0.11%
2022/11/29	5	36.80	2	36.50	36.60	3	7,451	0.04%
2022/11/25	1	36.30	3	36.30	35.70	-2	7,629	-0.03%
2022/11/24	20	35.60	10	35.60	35.65	10	7,779	0.13%
2022/11/23	1	35.00	0	0.00	34.90	1	7,759	0.01%
2022/11/22	2	35.55	3	35.53	35.10	-1	7,763	-0.01%
2022/11/18	0.2	34.50	2	34.98	34.15	-1.8	7,641	-0.02%
2022/11/17	1	35.65	2	35.90	35.35	-1	7,543	-0.01%
2022/11/16	4	34.61	1	34.85	34.80	3	7,365	0.04%
2022/11/15	2	34.28	1	34.00	34.15	1	7,253	0.01%
2022/11/10	0	0.00	1	34.30	33.95	-1	7,239	-0.01%
2022/11/09	11.1	34.31	3	34.17	34.10	8.1	7,268	0.11%
2022/11/08	4.2	34.29	4	34.55	33.65	0.2	7,260	0.00%
2022/11/07	5	33.45	5	33.87	33.60	0	7,317	0.00%
2022/11/04	0.2	32.00	1	33.50	33.30	-0.8	7,292	-0.01%
2022/11/02	11	32.47	16	32.56	32.75	-5	7,384	-0.07%
2022/10/31	1	31.10	6	31.44	31.00	-5	7,544	-0.07%
2022/10/27	0	0.00	1.3	30.85	31.10	-1.3	7,635	-0.02%
2022/10/26	1	29.60	2	30.15	29.70	-1	7,717	-0.01%
2022/10/25	1.1	30.01	1	30.15	30.05	0.1	7,777	0.00%
2022/10/21	2	30.20	0	0.00	29.70	2	7,971	0.03%
2022/10/20	3.5	30.91	0	0.00	30.90	3.5	8,008	0.04%
2022/10/19	1	31.85	1	32.70	31.85	0	8,166	0.00%
2022/10/17	1	30.70	1	30.35	31.60	0	8,864	0.00%
2022/10/14	0	0.00	1.5	32.23	32.00	-1.5	8,924	-0.02%
2022/10/13	0.1	30.75	0	0.00	30.25	0.1	9,011	0.00%
2022/10/12	0	0.00	1	33.10	33.20	-1	9,011	-0.01%
2022/10/11	2	33.48	1	33.40	33.05	1	9,227	0.01%
2022/10/07	0.3	34.73	0	0.00	34.50	0.3	9,578	0.00%
2022/10/06	3	35.33	0	0.00	35.15	3	9,750	0.03%
2022/10/05	16	35.98	7.3	35.92	35.35	8.7	9,887	0.09%
2022/10/04	3.3	34.41	9	34.58	35.05	-5.7	9,856	-0.06%
2022/10/03	1.7	32.19	1	32.05	31.90	0.7	9,803	0.01%
2022/09/29	2	31.78	0	0.00	31.75	2	10,302	0.02%
2022/09/28	8.6	33.14	3	32.33	31.05	5.6	10,718	0.05%
2022/09/27	5.2	32.82	11	34.82	32.95	-5.8	10,654	-0.05%
2022/09/26	4	35.69	0	0.00	36.15	4	10,540	0.04%
2022/09/23	2.2	38.39	4	39.55	38.40	-1.8	10,992	-0.02%
2022/09/22	2	38.38	0	0.00	39.45	2	11,358	0.02%
2022/09/21	2	38.33	0	0.00	38.15	2	11,963	0.02%
2022/09/20	4	38.29	0	0.00	38.35	4	12,925	0.03%
2022/09/19	4.6	38.47	1	38.00	38.20	3.6	14,001	0.03%
2022/09/15	0	0.00	2	41.30	40.85	-2	14,811	-0.01%
2022/09/14	11	41.23	2	41.35	41.50	9	15,635	0.06%
2022/09/13	2	41.05	0	0.00	40.95	2	16,354	0.01%
2022/09/12	0	0.00	3	42.13	41.70	-3	16,692	-0.02%
2022/09/08	37	43.11	40	41.18	40.90	-3	17,089	-0.02%
2022/09/07	4	41.13	8	41.85	41.85	-4	18,150	-0.02%
2022/09/06	0	39.45	1	40.20	39.45	-1	18,739	-0.01%
2022/09/05	7	40.85	1	39.45	39.55	6	18,994	0.03%
2022/09/02	4	40.73	54.5	41.06	40.85	-50.5	19,085	-0.26%
2022/09/01	3	39.82	2	40.28	39.30	1	19,358	0.01%
2022/08/31	14	40.21	25	40.34	40.15	-11	19,392	-0.06%
2022/08/30	2	39.10	31	38.85	38.75	-29	19,310	-0.15%
2022/08/29	5	37.28	5	37.32	37.45	0	19,434	0.00%
2022/08/26	12	38.43	3	38.77	38.45	9	19,825	0.05%
2022/08/25	0	38.35	0	0.00	38.10	0	20,203	0.00%
2022/08/24	0	0.00	1	38.30	37.95	-1	20,977	0.00%
2022/08/23	0	37.90	3	37.75	38.20	-3	22,772	-0.01%
2022/08/22	0	0.00	1	38.25	38.00	-1	24,041	0.00%
2022/08/19	2	38.70	19	38.57	38.50	-17	24,824	-0.07%
2022/08/18	14	38.29	14	38.59	38.90	0	25,135	0.00%
2022/08/17	14.5	37.83	6	37.77	37.80	8.5	25,181	0.03%
2022/08/16	10	38.76	3.3	38.70	38.15	6.7	25,172	0.03%
2022/08/15	24.3	38.29	9	38.28	38.35	15.3	25,256	0.06%
2022/08/12	37.2	38.59	28	38.68	38.55	9.2	25,469	0.04%
2022/08/11	21.5	40.78	2	41.15	40.70	19.5	25,508	0.08%
2022/08/10	12	40.98	20	41.12	40.80	-8	25,922	-0.03%
2022/08/09	10	40.60	25	40.63	40.60	-15	26,002	-0.06%
2022/08/08	30.5	40.26	2	40.15	40.65	28.5	26,063	0.11%
2022/08/05	13	39.09	10.3	39.57	39.70	2.7	26,004	0.01%
2022/08/04	2.1	37.28	1	37.65	37.65	1.1	26,130	0.00%
2022/08/03	3.4	38.07	0	0.00	37.55	3.4	26,522	0.01%
2022/08/02	1.2	38.35	4	38.83	38.55	-2.8	26,859	-0.01%
2022/08/01	5	40.28	12	40.53	40.15	-7	27,198	-0.03%
2022/07/28	0	0.00	1	40.95	40.95	-1	28,063	0.00%
2022/07/27	0	0.00	1	41.63	41.75	-1	27,977	0.00%
2022/07/26	3	41.45	1.1	41.88	40.90	2	27,955	0.01%
2022/07/25	0.1	41.65	3.2	41.04	41.90	-3.1	27,958	-0.01%
2022/07/22	16	41.82	8	41.19	41.40	8	27,932	0.03%
2022/07/21	2	38.73	0	0.00	39.45	2	27,477	0.01%
2022/07/20	5	40.11	5	39.63	39.25	0	27,555	0.00%
2022/07/19	12	40.06	10	39.96	39.25	2	27,686	0.01%
2022/07/18	12	40.67	20	40.19	39.75	-8	27,795	-0.03%
2022/07/15	16	40.16	27	39.72	39.65	-11	27,873	-0.04%
2022/07/14	12	38.29	3.2	37.98	38.50	8.8	27,613	0.03%
2022/07/13	5	37.22	6	37.68	37.00	-1	27,698	0.00%
2022/07/12	5.1	36.87	5.2	37.13	35.75	-0.2	27,713	0.00%
2022/07/11	9	39.19	5	39.00	38.90	4	28,319	0.01%
2022/07/08	8	39.20	2	38.58	38.25	6	28,886	0.02%
2022/07/07	5.3	38.36	3	39.50	38.45	2.3	28,772	0.01%
2022/07/06	20.1	42.17	13	40.35	38.30	7.1	28,622	0.02%
2022/07/05	24	42.87	26	42.88	42.65	-2	28,410	-0.01%
2022/07/04	16	42.50	12	42.03	41.55	4	28,630	0.01%
2022/07/01	45.2	44.75	51	43.73	41.55	-5.8	28,876	-0.02%
2022/06/30	39.1	44.36	38	44.44	44.45	1.1	28,385	0.00%
2022/06/29	28	44.19	29	44.41	45.15	-1	28,180	0.00%
2022/06/28	45	44.03	28	44.20	43.80	17	27,813	0.06%
2022/06/27	9	45.19	34.8	46.01	47.50	-25.8	27,523	-0.09%
2022/06/24	20	43.42	13	43.11	43.20	7	27,001	0.03%
2022/06/23	16	42.49	16	42.56	42.50	0	26,927	0.00%
2022/06/22	16	45.21	11	43.33	42.50	5	26,708	0.02%
2022/06/21	15	44.43	18	45.06	45.15	-3	26,427	-0.01%
2022/06/20	2	42.55	21	42.76	41.90	-19	26,433	-0.07%
2022/06/17	17.3	42.19	34	41.72	42.75	-16.8	26,534	-0.06%
2022/06/16	52	44.28	50	46.49	41.95	2	26,242	0.01%
2022/06/15	17	45.11	22	45.99	43.35	-5	24,960	-0.02%
2022/06/14	7	44.06	11	44.20	44.55	-4	24,373	-0.02%
2022/06/13	3	43.38	22	42.81	43.80	-19	24,070	-0.08%
2022/06/10	22	43.98	36	43.99	44.30	-14	23,935	-0.06%
2022/06/09	2	42.70	8	42.33	42.30	-6	23,759	-0.03%
2022/06/08	12.1	42.21	7	41.79	42.25	5.1	23,866	0.02%
2022/06/07	23	42.42	17	42.60	42.25	6	23,873	0.03%
2022/06/06	24.5	42.27	8	42.16	42.00	16.5	23,704	0.07%
2022/06/02	35.1	45.46	30	45.49	45.10	5.1	23,288	0.02%
2022/06/01	28.2	45.91	42	45.92	45.20	-13.9	22,856	-0.06%
2022/05/31	112	45.13	88	45.31	45.90	24	22,073	0.11%	大買/
2022/05/30	38	42.56	29	43.23	44.65	9	20,252	0.04%
2022/05/27	56	40.91	62	40.99	40.60	-6	18,975	-0.03%
2022/05/26	27	39.03	31	38.50	38.10	-4	18,231	-0.02%
2022/05/25	0	0.00	1	38.70	38.30	-1	17,899	-0.01%
2022/05/24	7	37.86	8	37.86	37.20	-1	17,869	-0.01%
2022/05/23	2	38.93	2	39.25	37.95	0	17,836	0.00%
2022/05/20	6	39.21	2	38.50	38.30	4	17,752	0.02%
2022/05/19	13	38.92	15	39.10	39.60	-2	17,467	-0.01%
2022/05/18	21	39.19	17.1	39.26	39.60	3.9	17,232	0.02%
2022/05/17	10	36.92	8	36.99	37.10	2	16,775	0.01%
2022/05/16	5.3	35.95	4	36.03	35.80	1.3	16,634	0.01%
2022/05/13	4.1	34.70	1.3	34.54	34.50	2.8	16,518	0.02%
2022/05/12	2	35.35	3	35.82	34.25	-1	16,453	-0.01%
2022/05/11	36.2	38.40	6	37.31	35.95	30.2	16,235	0.19%
2022/05/10	7	38.69	10	38.47	39.90	-3	15,837	-0.02%
2022/05/09	46	40.04	16	40.09	39.30	30	15,569	0.19%
2022/05/06	29	41.57	44	40.74	42.55	-15	15,181	-0.10%
2022/05/05	6	40.60	21	40.36	40.95	-15	14,577	-0.10%
2022/05/04	0	0.00	7	37.54	37.25	-7	14,222	-0.05%
2022/05/03	0	0.00	5	37.09	37.15	-5	14,229	-0.04%
2022/04/29	3	37.23	2	36.85	36.40	1	14,281	0.01%
2022/04/28	2	35.80	1	35.80	35.60	1	14,274	0.01%
2022/04/27	0.1	35.00	3	34.80	35.35	-3	14,299	-0.02%
2022/04/26	2.1	36.35	3	37.05	35.85	-1	14,545	-0.01%
2022/04/25	9	37.37	1	37.90	36.80	8	14,769	0.05%
2022/04/22	14	41.55	13	41.98	40.65	1	14,575	0.01%
2022/04/21	47.2	41.59	98	41.96	41.05	-50.8	14,492	-0.35%
2022/04/20	6	40.80	1	40.80	40.40	5	14,438	0.03%
2022/04/19	4	41.04	3	41.23	40.65	1	14,389	0.01%
2022/04/18	3.2	41.85	6	40.44	39.55	-2.9	14,253	-0.02%
2022/04/15	97.4	41.80	32.4	41.81	41.75	64.9	14,234	0.46%
2022/04/14	47.4	40.74	77	40.85	42.15	-29.6	13,650	-0.22%
2022/04/13	20	38.53	0	0.00	38.35	20	13,432	0.15%
2022/04/12	1.1	38.40	0	0.00	38.45	1.1	13,766	0.01%
2022/04/11	10	38.60	10	37.61	37.90	0	14,511	0.00%
2022/04/08	5	39.68	19	39.21	39.95	-14	14,942	-0.09%
2022/04/07	14.3	38.79	10	38.30	36.90	4.3	15,518	0.03%
2022/04/06	6.1	38.36	0	0.00	38.55	6.1	15,678	0.04%
2022/04/01	12.4	38.91	10	38.10	38.25	2.4	15,851	0.01%
2022/03/31	28.2	39.44	37	39.03	39.00	-8.9	15,778	-0.06%
2022/03/30	26	40.57	29.2	39.89	39.00	-3.2	15,747	-0.02%
2022/03/29	41	40.01	55	39.36	39.90	-14	15,448	-0.09%
2022/03/28	19	39.43	25	39.54	39.60	-6	15,071	-0.04%
2022/03/25	17.5	39.25	7	38.80	38.70	10.5	14,870	0.07%
2022/03/24	15	39.31	13	39.63	40.30	2	14,532	0.01%
2022/03/23	23	38.06	6	39.01	38.80	17	13,985	0.12%
2022/03/22	9	36.52	30	36.94	37.35	-21	13,265	-0.16%
2022/03/21	9.2	35.41	5	35.24	34.85	4.2	12,854	0.03%
2022/03/18	3	34.03	6	34.80	34.95	-3	12,771	-0.02%
2022/03/17	14	34.11	7	33.94	34.00	7	12,717	0.06%
2022/03/16	2	32.05	1	31.55	31.55	1	12,589	0.01%
2022/03/14	3	33.08	7	33.40	31.70	-4	13,172	-0.03%
2022/03/11	4	30.79	4	31.23	31.65	0	13,993	0.00%
2022/03/10	1	30.30	6	31.44	31.55	-5	13,943	-0.04%
2022/03/09	0	0.00	2	28.40	28.70	-2	14,216	-0.01%
2022/03/07	1	27.90	1	28.30	28.30	0	15,400	0.00%
2022/03/04	9	29.51	0	0.00	29.10	9	15,464	0.06%
2022/02/25	3.2	29.84	2	30.20	29.35	1.2	15,666	0.01%
2022/02/24	8.1	29.02	3	28.90	29.20	5.1	15,612	0.03%
2022/02/23	3	30.00	5	30.60	30.70	-2	15,499	-0.01%
2022/02/22	8	30.51	1	30.90	30.35	7	15,441	0.05%
2022/02/21	2	31.75	1.2	31.91	31.95	0.8	15,362	0.01%
2022/02/18	3	31.83	1	31.60	32.15	2	15,360	0.01%
2022/02/17	1	32.50	0	0.00	32.25	1	15,310	0.01%
2022/02/16	0	0.00	2	32.75	33.05	-2	15,248	-0.01%
2022/02/15	3	31.77	0	0.00	31.55	3	15,152	0.02%
2022/02/14	1	32.45	1	32.95	32.20	0	15,094	0.00%
2022/02/11	12	34.00	13	34.31	34.25	-1	15,024	-0.01%
2022/02/10	0	0.00	2	34.65	34.10	-2	14,967	-0.01%
2022/02/09	3	34.20	2	35.00	34.50	1	14,877	0.01%
2022/02/07	0	0.00	1	32.20	32.60	-1	14,665	-0.01%
2022/01/26	5	31.97	2	31.78	31.20	3	14,601	0.02%
2022/01/25	2.2	31.71	3	32.22	31.50	-0.8	14,535	-0.01%
2022/01/24	2	31.73	3	32.23	32.60	-1	14,428	-0.01%
2022/01/21	1	35.10	6	35.00	33.30	-5	14,272	-0.04%
2022/01/20	5	35.02	2	35.35	35.25	3	14,083	0.02%
2022/01/19	8	35.93	13	36.10	36.00	-5	13,930	-0.04%
2022/01/18	18	35.67	17	35.40	35.55	1	13,612	0.01%
2022/01/17	12	33.50	12	33.51	33.65	0	13,392	0.00%
2022/01/14	1	32.70	0	0.00	32.75	1	13,637	0.01%
2022/01/13	5	34.88	2	34.65	34.05	3	13,601	0.02%
2022/01/12	12	32.37	17	32.81	32.70	-5	13,317	-0.04%
2022/01/11	3.1	32.28	2	32.90	32.50	1.1	13,222	0.01%
2022/01/10	8	33.73	6	33.86	33.50	2	13,053	0.02%
2022/01/07	21	33.16	22	33.90	33.00	-1	12,846	-0.01%
2022/01/06	29.1	35.65	31	36.43	35.00	-2	12,537	-0.02%
2022/01/05	27	37.23	29	35.90	35.35	-2	11,982	-0.02%
2022/01/04	44	38.77	28	38.51	37.10	16	11,500	0.14%
2022/01/03	56	37.48	44	37.07	36.50	12	10,552	0.11%
2021/12/30	25	36.64	8.1	38.31	38.80	16.9	9,811	0.17%
2021/12/29	22	34.31	20	34.49	35.30	2	8,802	0.02%
2021/12/28	1	33.30	3	34.73	35.10	-2	8,188	-0.02%
2021/12/27	4	32.36	2	32.55	31.95	2	7,912	0.03%
2021/12/24	3	33.30	3	34.25	33.00	0	7,765	0.00%
2021/12/23	15	36.16	13	34.82	34.50	2	7,472	0.03%
2021/12/22	1	35.90	11.1	33.79	36.10	-10.1	7,053	-0.14%
2021/12/20	2	32.70	0	0.00	33.25	2	6,751	0.03%
2021/12/17	0	0.00	1	32.10	31.45	-1	6,639	-0.02%
2021/12/16	1	31.30	0	0.00	32.30	1	6,551	0.02%
2021/12/15	2	30.85	3	30.97	31.35	-1	6,432	-0.02%
2021/12/14	3	31.08	3	31.10	31.05	0	6,298	0.00%
2021/12/13	3	34.45	3.1	34.46	34.45	-0.1	6,118	0.00%
2021/12/10	2	29.95	9.1	30.19	32.45	-7.1	5,893	-0.12%
2021/12/09	2	29.05	3	29.73	29.50	-1	5,702	-0.02%
2021/12/08	29	29.49	80	29.49	29.70	-51	5,502	-0.93%
2021/12/07	42	29.31	49.2	29.63	29.40	-7.2	4,931	-0.14%
2021/12/06	1	27.35	5.1	28.05	28.05	-4.1	3,739	-0.11%
2021/12/03	6	25.11	5.1	25.56	25.50	0.9	3,550	0.02%
2021/12/02	57	25.06	22.1	25.11	25.15	34.9	3,060	1.14%
2021/12/01	2	23.58	1.1	23.90	23.90	0.9	1,989	0.05%
2021/11/30	10	21.20	12	21.32	21.75	-2	1,796	-0.11%
2021/11/26	8	20.49	5	20.40	20.40	3	1,654	0.18%
2021/11/25	22	20.44	28	20.45	20.85	-6	1,596	-0.38%
2021/11/24	4	20.31	13	20.09	20.45	-9	1,433	-0.63%
2021/11/23	1	19.10	0	0.00	19.10	1	1,320	0.08%
2021/11/22	0	0.00	1	19.10	19.10	-1	1,313	-0.08%
2021/11/19	0	19.00	0	0.00	18.85	0	1,305	0.00%
2021/11/17	0	0.00	5	19.15	19.00	-5	1,294	-0.39%
2021/11/15	0	0.00	1	18.95	18.90	-1	1,264	-0.08%
2021/11/11	4	18.83	0	0.00	18.85	4	1,261	0.32%
2021/11/09	1	19.25	0	0.00	19.25	1	1,276	0.08%
2021/11/08	1	19.25	0	0.00	18.95	1	1,277	0.08%
2021/11/05	3	18.65	0	0.00	18.70	3	1,281	0.23%
2021/11/04	0	0.00	1	19.40	19.20	-1	1,272	-0.08%
2021/11/02	1	18.50	0	0.00	18.55	1	1,258	0.08%
2021/11/01	2	19.25	0	0.00	19.15	2	1,251	0.16%
2021/10/29	1	19.30	7	19.34	19.25	-6	1,238	-0.48%
2021/10/28	11	19.34	0	0.00	19.25	11	1,230	0.89%
2021/10/27	2	20.00	5	20.05	19.95	-3	1,204	-0.25%
2021/10/26	3	20.55	1	20.20	20.75	2	1,163	0.17%
2021/10/25	10	20.39	11	20.24	20.25	-1	1,064	-0.09%
2021/10/22	49	19.94	33	19.93	20.50	16	872	1.83%
2021/10/21	6	18.80	8	19.05	19.25	-2	548	-0.36%
2021/10/15	10	17.20	0	0.00	17.30	10	492	2.03%
2021/10/05	4	15.90	5	16.30	16.30	-1	633	-0.16%
2021/10/04	16	16.24	0	0.00	15.90	16	637	2.51%
2021/10/01	7	16.34	0	0.00	16.20	7	636	1.10%
2021/09/27	2	17.15	0	0.00	17.10	2	714	0.28%
2021/09/24	3	17.27	0	0.00	17.30	3	723	0.41%
2021/09/13	0	0.00	2	17.93	17.95	-2	909	-0.22%
2021/09/01	0	0.00	2	17.70	17.75	-2	894	-0.22%
2021/08/17	0	0.00	5	17.15	17.00	-5	939	-0.53%
2021/08/16	6	16.87	0	0.00	17.10	6	943	0.64%
2021/08/13	0	0.00	3	17.90	17.95	-3	932	-0.32%
2021/08/06	2	19.83	0	0.00	19.70	2	954	0.21%
2021/08/02	0	0.00	2	19.10	19.10	-2	998	-0.20%
2021/07/30	1	19.10	0	0.00	19.05	1	1,007	0.10%
2021/07/19	0	0.00	1	20.40	20.25	-1	1,231	-0.08%
2021/07/05	1	20.00	2	19.75	19.95	-1	1,739	-0.06%
2021/07/02	6	19.45	7	19.68	19.50	-1	1,763	-0.06%
2021/07/01	0	0.00	1	19.00	18.95	-1	1,831	-0.05%
2021/06/29	0	0.00	1	19.20	18.85	-1	2,046	-0.05%
2021/06/28	3	19.08	1	19.00	19.10	2	2,466	0.08%
2021/06/25	1	19.30	0	0.00	19.20	1	2,504	0.04%
2021/06/24	1	19.55	1	19.70	19.40	0	2,559	0.00%
2021/06/23	1	20.05	8	18.93	20.05	-7	2,870	-0.24%
2021/06/21	4	18.18	0	0.00	18.10	4	3,129	0.13%
2021/06/08	3	18.45	0	0.00	18.40	3	3,421	0.09%
2021/06/07	0	0.00	2	19.05	18.65	-2	3,443	-0.06%
2021/06/02	1	18.40	0	0.00	18.40	1	3,470	0.03%
2021/05/26	2	18.20	0	0.00	18.05	2	3,596	0.06%
2021/05/25	0	0.00	2	18.20	18.20	-2	3,716	-0.05%
2021/05/17	1	15.85	0	0.00	15.50	1	3,958	0.03%
2021/05/13	1	17.15	0	0.00	17.00	1	4,035	0.02%
2021/05/11	1	18.90	5	19.35	18.90	-4	4,037	-0.10%
2021/05/04	11	20.00	2	20.78	19.45	9	4,752	0.19%
2021/04/29	0	0.00	3	21.90	21.90	-3	4,848	-0.06%
2021/04/28	6	22.12	0	0.00	22.25	6	4,876	0.12%
2021/04/26	1	22.00	0	0.00	21.85	1	4,971	0.02%
2021/04/23	2	22.28	0	0.00	22.25	2	5,010	0.04%
2021/04/22	1	23.00	0	0.00	22.85	1	5,296	0.02%
2021/04/20	4	23.35	0	0.00	23.30	4	5,433	0.07%
2021/04/16	5	23.70	1	23.60	23.45	4	5,720	0.07%
2021/04/15	0	0.00	5	24.05	23.95	-5	5,763	-0.09%
2021/04/14	1	24.05	5	23.49	24.40	-4	5,961	-0.07%
2021/04/13	5	24.00	3	24.22	23.50	2	5,943	0.03%
2021/04/08	0	0.00	2	23.30	23.35	-2	6,030	-0.03%
2021/04/07	0	0.00	2	23.20	23.30	-2	6,027	-0.03%
2021/04/06	4	24.10	5	23.85	23.80	-1	6,018	-0.02%
2021/04/01	3	23.83	2	23.90	23.90	1	6,199	0.02%
2021/03/31	12	24.26	8	23.98	23.70	4	6,329	0.06%
2021/03/29	2	22.65	4	22.56	22.45	-2	5,878	-0.03%
2021/03/26	10	23.36	5	23.01	22.95	5	5,838	0.09%
2021/03/25	1	22.90	3	22.98	23.25	-2	5,494	-0.04%
2021/03/22	0	0.00	1	21.75	21.50	-1	5,169	-0.02%
2021/03/19	1	21.50	2	21.68	21.65	-1	5,164	-0.02%
2021/03/18	0	0.00	1	21.65	21.45	-1	5,165	-0.02%
2021/03/17	0	0.00	1	21.60	21.30	-1	5,185	-0.02%
2021/03/16	0	0.00	2	21.70	21.45	-2	5,219	-0.04%
2021/03/15	21	22.05	20	21.80	21.80	1	5,254	0.02%
2021/03/11	2	21.30	11	21.30	21.00	-9	5,291	-0.17%
2021/03/10	4	20.65	0	0.00	20.90	4	5,331	0.08%
2021/03/05	11	20.40	0	0.00	20.20	11	5,386	0.20%
2021/03/03	0	0.00	11	20.95	20.70	-11	5,368	-0.20%
2021/03/02	11	20.40	12	20.53	20.40	-1	5,382	-0.02%
2021/02/26	0	0.00	1	21.00	20.85	-1	5,348	-0.02%
2021/02/25	1	21.75	9	22.12	21.45	-8	5,306	-0.15%
2021/02/24	12	22.26	0	0.00	22.30	12	5,191	0.23%
2021/02/23	2	21.50	0	0.00	21.85	2	5,126	0.04%
2021/02/22	7	22.02	13	22.20	22.05	-6	5,103	-0.12%
2021/02/19	11	21.80	2	21.85	21.75	9	5,047	0.18%
2021/02/18	2	21.65	0	0.00	21.70	2	5,018	0.04%
2021/02/17	3	21.30	0	0.00	21.30	3	5,001	0.06%
2021/02/05	0	0.00	14	21.21	21.00	-14	4,953	-0.28%
2021/02/04	2	20.35	0	0.00	20.45	2	4,867	0.04%
2021/02/03	0	0.00	2	20.13	20.10	-2	4,851	-0.04%
2021/02/02	1	20.70	0	0.00	20.40	1	4,835	0.02%
2021/02/01	11	20.25	0	0.00	20.10	11	4,803	0.23%
2021/01/28	10	21.75	12	22.23	21.75	-2	4,680	-0.04%
2021/01/27	4	22.35	7	21.83	22.65	-3	4,578	-0.07%
2021/01/26	8	21.37	12	21.12	21.35	-4	4,279	-0.09%
2021/01/22	3	21.10	3	20.33	20.80	0	3,969	0.00%
2021/01/21	2	20.43	1	19.60	19.35	1	3,815	0.03%
2021/01/20	11	20.30	0	0.00	19.90	11	3,766	0.29%
2021/01/19	1	21.40	3	21.20	21.05	-2	3,680	-0.05%
2021/01/18	2	21.55	2	21.40	21.40	0	3,609	0.00%
2021/01/15	2	21.50	2	21.55	21.65	0	3,525	0.00%
2021/01/14	3	20.60	14	21.26	21.05	-11	3,190	-0.34%
2021/01/13	0	0.00	2	20.43	20.25	-2	2,981	-0.07%
2021/01/12	15	20.61	124	20.74	20.60	-109	2,935	-3.71%	大賣/鉅額交易
2021/01/11	2	21.40	19	21.42	21.30	-17	2,847	-0.60%
2021/01/08	14	20.18	0	0.00	20.20	14	2,576	0.54%
2021/01/07	1	20.75	54	20.36	20.85	-53	2,493	-2.13%
2021/01/06	4	19.49	3	19.45	19.35	1	2,232	0.04%
2021/01/05	0	0.00	23	19.26	19.45	-23	2,162	-1.06%
2021/01/04	4	20.19	0	0.00	20.15	4	2,099	0.19%
2020/12/30	5	19.32	63	19.16	19.10	-58	1,823	-3.18%
2020/12/29	1	19.60	5	19.40	19.25	-4	1,806	-0.22%
2020/12/28	187	19.75	8	20.12	20.15	179	1,720	10.41%	大買/鉅額交易
2020/12/25	3	18.82	16	18.66	18.90	-13	1,421	-0.91%
2020/12/22	9	17.00	0	0.00	16.70	9	1,175	0.77%
2020/12/21	2	17.15	0	0.00	17.20	2	1,170	0.17%
2020/12/18	1	17.50	0	0.00	17.40	1	1,169	0.09%
2020/12/16	0	0.00	21	17.55	17.75	-21	1,183	-1.77%
2020/12/15	1	17.40	1	17.70	17.20	0	1,176	0.00%
2020/12/14	21	17.15	0	0.00	17.45	21	1,168	1.80%
2020/12/11	29	18.04	4	17.30	17.20	25	1,184	2.11%
2020/12/09	4	18.28	1	18.60	18.50	3	1,107	0.27%
2020/12/08	5	18.60	6	17.68	18.80	-1	1,076	-0.09%
2020/12/04	1	17.25	0	0.00	17.45	1	913	0.11%
2020/12/03	3	17.35	12	17.41	17.60	-9	866	-1.04%
2020/12/02	1	16.80	0	0.00	16.75	1	850	0.12%
2020/12/01	2	16.60	0	0.00	16.70	2	876	0.23%
2020/11/30	3	16.75	0	0.00	16.65	3	927	0.32%
2020/11/26	4	16.95	4	17.03	16.65	0	1,069	0.00%
2020/11/24	6	16.53	0	0.00	16.40	6	1,097	0.55%
2020/11/20	0	0.00	3	16.75	16.70	-3	1,187	-0.25%
2020/11/17	3	16.25	0	0.00	16.25	3	1,464	0.20%
2020/11/16	1	16.60	6	16.48	16.45	-5	1,514	-0.33%
2020/11/12	2	15.90	0	0.00	15.95	2	1,678	0.12%
2020/11/10	1	16.00	0	0.00	15.95	1	1,838	0.05%
2020/11/04	1	15.75	0	0.00	15.70	1	1,942	0.05%
2020/11/02	0	0.00	2	15.35	15.35	-2	1,977	-0.10%
2020/10/26	3	16.00	0	0.00	16.00	3	1,986	0.15%
2020/10/19	0	0.00	0	16.30	16.40	0	2,064	0.00%
2020/10/16	2	16.28	0	0.00	16.20	2	2,081	0.10%
2020/10/15	0	0.00	6	16.58	16.55	-6	2,132	-0.28%
2020/10/14	2	16.33	0	0.00	16.30	2	2,145	0.09%
2020/10/08	3	16.00	3	16.15	16.15	0	2,493	0.00%
2020/10/06	12	16.19	2	16.58	16.05	10	2,806	0.36%
2020/10/05	1	15.65	0	0.00	15.65	1	2,802	0.04%
2020/09/23	4	16.11	1	16.10	16.10	3	2,988	0.10%
2020/09/22	3	16.40	1	16.35	16.40	2	2,979	0.07%
2020/09/21	0	0.00	2	16.95	16.95	-2	2,958	-0.07%
2020/09/18	0	0.00	1	16.65	16.55	-1	2,936	-0.03%
2020/09/16	2	16.53	3	16.82	16.75	-1	2,902	-0.03%
2020/09/14	0	0.00	3	15.90	15.80	-3	2,859	-0.10%
2020/09/11	3	15.75	0	0.00	15.75	3	2,852	0.11%
2020/09/10	7	16.62	2	17.05	16.55	5	2,826	0.18%
2020/09/09	4	16.68	2	16.80	16.85	2	2,810	0.07%
2020/09/08	3	16.83	2	17.08	16.85	1	2,799	0.04%
2020/09/07	3	17.20	7	17.06	16.80	-4	2,782	-0.14%
2020/09/04	13	16.61	2	16.68	16.55	11	2,726	0.40%
2020/09/03	0	0.00	13	17.40	17.05	-13	2,692	-0.48%
2020/09/02	3	17.33	8	17.34	17.45	-5	2,642	-0.19%
2020/09/01	3	17.20	4	17.30	17.00	-1	2,581	-0.04%
2020/08/28	0	0.00	1	17.00	16.70	-1	2,474	-0.04%
2020/08/27	4	16.95	0	0.00	16.80	4	2,471	0.16%
2020/08/26	1	16.95	0	0.00	16.65	1	2,502	0.04%
2020/08/25	3	16.92	3	16.92	16.95	0	2,487	0.00%
2020/08/24	3	16.78	9	17.04	16.75	-6	2,469	-0.24%
2020/08/21	2	15.45	60	15.51	16.50	-58	2,366	-2.45%
2020/08/20	9	14.97	0	0.00	15.15	9	2,311	0.39%
2020/08/19	7	16.16	39	16.28	16.25	-32	2,268	-1.41%
2020/08/18	3	15.65	0	0.00	15.65	3	2,112	0.14%
2020/08/17	1	15.80	68	15.81	16.00	-67	2,077	-3.23%
2020/08/14	3	14.95	37	14.92	14.90	-34	1,921	-1.77%
2020/08/13	14	15.23	10	15.49	14.95	4	1,903	0.21%
2020/08/11	0	0.00	1	14.50	14.35	-1	1,800	-0.06%
2020/08/10	0	0.00	15	14.47	14.40	-15	1,796	-0.84%
2020/08/06	15	14.55	0	0.00	14.45	15	1,791	0.84%
2020/08/05	1	14.55	1	14.95	14.50	0	1,756	0.00%
2020/08/04	0	0.00	7	14.68	14.70	-7	1,746	-0.40%
2020/07/29	2	14.23	0	0.00	14.20	2	1,745	0.11%
2020/07/28	6	14.16	0	0.00	13.75	6	1,747	0.34%
2020/07/24	2	14.90	1	15.40	14.80	1	1,719	0.06%
2020/07/23	1	14.85	0	0.00	14.95	1	1,689	0.06%
2020/07/22	1	15.05	2	15.15	15.05	-1	1,682	-0.06%
2020/07/21	4	15.24	7	15.16	15.40	-3	1,669	-0.18%
2020/07/20	1	14.35	0	0.00	14.30	1	1,611	0.06%
2020/07/17	0	0.00	15	14.97	14.60	-15	1,590	-0.94%
2020/07/16	22	16.00	3	15.67	15.30	19	1,541	1.23%
2020/07/15	16	16.94	40	17.14	16.40	-24	1,458	-1.65%
2020/07/14	98	16.27	47	16.32	16.25	51	1,268	4.02%
2020/07/13	3	15.12	5	15.65	15.65	-2	1,071	-0.19%
2020/07/09	0	0.00	1	14.75	15.10	-1	946	-0.11%
2020/07/08	6	14.64	0	0.00	14.60	6	915	0.66%
2020/07/07	3	14.55	8	15.01	15.15	-5	849	-0.59%
2020/07/06	10	13.69	0	0.00	13.80	10	738	1.35%
2020/06/02	0	0.00	5	13.55	13.50	-5	664	-0.75%
2020/06/01	0	0.00	3	12.70	12.75	-3	566	-0.53%
2020/05/28	0	0.00	20	11.98	12.00	-20	499	-4.01%
2020/05/26	0	0.00	15	10.63	11.20	-15	426	-3.52%
2020/05/06	10	10.70	0	0.00	10.65	10	467	2.14%
2020/04/29	0	0.00	5	11.00	11.00	-5	448	-1.11%
2020/04/24	0	0.00	2	10.80	10.90	-2	443	-0.45%
2020/04/22	2	10.40	0	0.00	10.40	2	435	0.46%
2020/04/17	13	10.83	0	0.00	10.60	13	420	3.09%
2020/04/15	0	0.00	10	9.70	9.67	-10	372	-2.68%
2020/04/13	0	0.00	5	8.90	8.87	-5	370	-1.35%
2020/03/25	18	7.61	0	0.00	7.41	18	344	5.22%
2020/03/24	10	7.24	0	0.00	7.20	10	341	2.93%
2020/03/23	30	6.91	1	7.07	6.93	29	337	8.60%
2020/03/20	0	0.00	20	7.18	7.45	-20	333	-6.00%
2020/03/19	10	7.20	0	0.00	7.16	10	329	3.03%
2020/03/18	15	7.96	0	0.00	7.95	15	321	4.66%
2020/03/17	5	8.05	0	0.00	7.96	5	315	1.58%
2020/03/16	10	8.35	15	9.03	8.41	-5	305	-1.64%
2020/03/13	25	8.97	0	0.00	9.25	25	298	8.39%
2020/03/12	20	9.80	0	0.00	9.95	20	284	7.03%
2020/03/10	30	10.72	0	0.00	10.80	30	272	11.03%
2020/03/06	0	0.00	8	11.34	11.40	-8	264	-3.03%
2020/03/03	10	11.40	0	0.00	11.35	10	272	3.67%
2020/02/25	0	0.00	5	11.60	11.70	-5	182	-2.74%
2020/02/24	0	0.00	10	11.80	11.80	-10	181	-5.50%
2020/02/17	10	12.00	0	0.00	11.95	10	189	5.28%
2020/02/13	0	0.00	1	12.00	12.00	-1	194	-0.51%
2020/02/11	25	11.56	0	0.00	11.60	25	196	12.72%
2020/02/10	5	11.40	0	0.00	11.35	5	196	2.54%
2020/02/07	15	11.28	0	0.00	11.45	15	197	7.61%
2020/02/06	5	11.45	0	0.00	11.40	5	194	2.57%
2020/02/03	1.7	10.97	0	0.00	11.00	1.7	200	0.82%
2020/01/07	1	13.25	0	0.00	13.25	1	305	0.33%
2019/12/31	1	13.40	0	0.00	13.55	1	306	0.33%
2019/12/23	0	0.00	2	13.15	13.15	-2	349	-0.57%
2019/12/20	0	0.00	1	13.30	13.15	-1	365	-0.27%
2019/11/27	1	13.10	0	0.00	13.20	1	622	0.16%
2019/11/25	0	0.00	2	13.00	13.00	-2	628	-0.32%
2019/11/21	2	12.55	0	0.00	12.65	2	628	0.32%
2019/11/04	0	0.00	1	13.45	13.25	-1	665	-0.15%
2019/10/31	1	13.70	0	0.00	13.60	1	655	0.15%
2019/10/29	0	0.00	1	13.80	13.55	-1	672	-0.15%
2019/10/18	0	0.00	1	14.20	13.95	-1	736	-0.14%
2019/09/27	5	13.95	53	13.85	13.35	-48	694	-6.91%
2019/09/25	49	13.72	0	0.00	13.50	49	653	7.50%
2019/09/12	0	0.00	1	13.45	13.40	-1	639	-0.16%
2019/09/11	3	13.85	0	0.00	13.30	3	637	0.47%
2019/09/09	0	0.00	4	13.35	13.75	-4	505	-0.79%
2019/09/06	4	12.48	0	0.00	12.50	4	485	0.82%
2019/09/05	2	12.30	2	12.85	12.80	0	475	0.00%
2019/07/23	2	14.00	0	0.00	13.85	2	538	0.37%
2019/07/10	0	0.00	5	11.95	12.05	-5	493	-1.01%
2019/07/09	0	0.00	5	11.95	11.90	-5	496	-1.01%
2019/06/04	0	0.00	1	11.90	11.90	-1	1,052	-0.10%
2019/05/31	1	12.35	2	12.40	12.40	-1	1,138	-0.09%
2019/05/21	0	0.00	10	11.90	11.95	-10	1,153	-0.87%
2019/05/20	0	0.00	5	11.50	11.60	-5	1,151	-0.43%
2019/05/17	0	0.00	5	11.60	11.35	-5	1,151	-0.43%
2019/05/15	0	0.00	10	12.60	12.35	-10	1,157	-0.86%
2019/05/13	0	0.00	1	12.10	12.20	-1	1,143	-0.09%
2019/05/10	1	12.30	0	0.00	11.90	1	1,167	0.09%
2019/05/08	1	12.90	0	0.00	12.90	1	1,144	0.09%
2019/05/02	0	0.00	1	13.45	13.45	-1	1,140	-0.09%
2019/04/30	3	12.87	0	0.00	13.00	3	1,131	0.27%
2019/04/26	1	14.90	0	0.00	14.90	1	1,094	0.09%
2019/04/24	0	0.00	20	15.20	15.05	-20	1,108	-1.80%
2019/04/22	0	0.00	2	15.10	15.10	-2	1,119	-0.18%
2019/04/16	0	0.00	10	15.40	15.30	-10	1,141	-0.88%
2019/04/15	0	0.00	10	15.50	15.40	-10	1,140	-0.88%
2019/04/11	0	0.00	1	15.65	15.55	-1	1,142	-0.09%
2019/04/10	0	0.00	12	15.40	15.55	-12	1,135	-1.06%
2019/04/09	0	0.00	16	15.31	15.30	-16	1,127	-1.42%
2019/04/03	8	15.19	10	15.10	15.20	-2	1,103	-0.18%
2019/04/02	2	15.05	60	14.83	14.95	-58	1,100	-5.27%
2019/04/01	1	16.10	0	0.00	16.10	1	970	0.10%
2019/03/28	0	0.00	10	17.75	18.00	-10	968	-1.03%
2019/03/22	10	18.55	71	18.52	18.15	-61	1,025	-5.95%
2019/03/21	0	0.00	10	18.24	18.25	-10	972	-1.03%
2019/03/20	2	18.00	0	0.00	18.00	2	962	0.21%
2019/03/19	0	0.00	20	18.15	18.15	-20	975	-2.05%
2019/03/18	0	0.00	0.7	18.15	18.15	-0.7	952	-0.07%
2019/03/15	20	17.65	0	0.00	17.60	20	942	2.12%
2019/03/14	0	0.00	1	17.80	17.70	-1	938	-0.11%
2019/03/12	40	17.83	0	0.00	17.80	40	985	4.06%
2019/03/11	41	18.03	0	0.00	18.00	41	1,002	4.09%
2019/03/08	5	17.15	4	17.83	18.10	1	974	0.10%
2019/03/06	0	0.00	3	17.47	17.45	-3	918	-0.33%
2019/03/04	1	16.80	0	0.00	16.90	1	876	0.11%
2019/02/18	0	0.00	3	16.75	17.00	-3	1,377	-0.22%
2019/02/15	2	16.98	0	0.00	16.75	2	1,382	0.14%
2019/02/14	0	0.00	1	17.35	17.30	-1	1,371	-0.07%
2019/02/13	0	0.00	2	17.05	17.10	-2	1,365	-0.15%
2019/02/11	3	16.98	17	16.85	17.00	-14	1,397	-1.00%
2019/01/29	1	17.65	0	0.00	17.55	1	1,385	0.07%
2019/01/28	1	17.65	1	17.75	17.65	0	1,397	0.00%
2019/01/25	1	17.60	0	0.00	17.70	1	1,402	0.07%
2019/01/22	0	0.00	2	18.35	18.00	-2	1,419	-0.14%
2019/01/21	1	18.45	0	0.00	18.45	1	1,418	0.07%
2019/01/10	0	0.00	5	18.15	17.75	-5	1,330	-0.38%
2019/01/09	0	0.00	1	18.20	18.15	-1	1,315	-0.08%
2019/01/08	0	0.00	1	17.80	17.80	-1	1,293	-0.08%
2019/01/07	1	17.40	1	17.55	17.45	0	1,289	0.00%
2019/01/04	1	17.20	0	0.00	17.30	1	1,289	0.08%
2018/12/25	1	17.90	0	0.00	18.05	1	1,302	0.08%
2018/12/24	5	18.50	0	0.00	18.55	5	1,280	0.39%
2018/12/19	0	0.00	2	18.15	17.90	-2	1,251	-0.16%
2018/12/18	20	18.22	0	0.00	18.20	20	1,237	1.62%
2018/12/17	0	0.00	1	17.85	18.15	-1	1,200	-0.08%
2018/12/13	1	17.40	0	0.00	17.40	1	1,182	0.08%
2018/12/12	0	0.00	17	17.72	17.85	-17	1,179	-1.44%
2018/12/11	0	0.00	7	17.61	17.50	-7	1,163	-0.60%
2018/12/07	0	0.00	6	17.52	17.50	-6	1,163	-0.52%
2018/12/06	1	17.55	0	0.00	17.10	1	1,160	0.09%
2018/12/05	10	18.63	0	0.00	18.45	10	1,122	0.89%
2018/12/04	12	19.13	0	0.00	18.90	12	1,131	1.06%
2018/12/03	10	18.97	5	18.88	19.00	5	1,117	0.45%
2018/11/28	2	18.53	0	0.00	18.65	2	1,158	0.17%
2018/11/27	0	0.00	1	18.40	18.70	-1	1,151	-0.09%
2018/11/26	15	18.59	4	18.75	18.30	11	1,145	0.96%
2018/11/23	10	18.93	5	19.12	19.15	5	1,095	0.46%
2018/11/22	0	0.00	4	18.79	19.15	-4	954	-0.42%
2018/11/21	3	18.55	1	18.30	18.70	2	838	0.24%
2018/11/20	0	0.00	2	18.05	18.10	-2	728	-0.27%
2018/11/19	24	17.42	2	17.93	18.00	22	701	3.14%
2018/11/16	1	17.00	0	0.00	17.30	1	663	0.15%
2018/11/08	10	17.15	10	17.15	17.05	0	664	0.00%
2018/11/07	0	0.00	50	16.77	16.90	-50	651	-7.68%
2018/11/02	5	16.45	1	16.75	16.75	4	723	0.55%
2018/11/01	5	16.15	0	0.00	16.20	5	792	0.63%
2018/10/31	5	15.70	2	16.10	16.25	3	818	0.37%
2018/10/30	0	0.00	3	15.27	15.50	-3	915	-0.33%
2018/10/29	0	0.00	2	14.88	14.80	-2	1,044	-0.19%
2018/10/26	0	0.00	1	14.90	14.50	-1	1,116	-0.09%
2018/10/24	10	15.18	0	0.00	15.25	10	1,119	0.89%
2018/10/23	17	15.27	0	0.00	15.00	17	1,133	1.50%
2018/10/22	8	15.08	0	0.00	15.50	8	1,189	0.67%
2018/10/19	10	15.09	0	0.00	15.20	10	1,213	0.82%
2018/10/18	1	15.40	0	0.00	15.40	1	1,221	0.08%
2018/10/17	10	15.70	0	0.00	15.45	10	1,228	0.81%
2018/10/16	0	0.00	1	15.50	15.50	-1	1,240	-0.08%
2018/10/15	2	15.50	0	0.00	15.40	2	1,286	0.16%
2018/10/12	1	14.95	1	15.10	15.40	0	1,363	0.00%
2018/10/11	1	14.95	0	0.00	14.95	1	1,412	0.07%
2018/10/05	1	17.00	0	0.00	16.90	1	1,368	0.07%
2018/10/04	2	17.50	0	0.00	17.30	2	1,360	0.15%
2018/10/01	0	0.00	3	17.97	18.30	-3	1,391	-0.22%
2018/09/19	0	0.00	1	17.45	17.35	-1	1,403	-0.07%
2018/09/17	2	17.45	0	0.00	17.40	2	1,404	0.14%
2018/09/14	0	0.00	1	17.50	17.55	-1	1,433	-0.07%
2018/09/10	10	16.81	0	0.00	16.80	10	1,536	0.65%
2018/09/06	0	0.00	20	18.77	18.45	-20	1,506	-1.33%
2018/09/04	0	0.00	17	18.05	18.70	-17	1,437	-1.18%
2018/09/03	0	0.00	16	17.93	17.60	-16	1,413	-1.13%
2018/08/31	0	0.00	20	17.86	17.90	-20	1,408	-1.42%
2018/08/29	2	17.75	2	17.80	17.80	0	1,409	0.00%
2018/08/28	0	0.00	11	17.71	18.00	-11	1,411	-0.78%
2018/08/20	2	17.50	1	17.45	17.40	1	1,580	0.06%
2018/08/15	0	0.00	1	18.15	17.75	-1	1,565	-0.06%
2018/08/14	1	17.90	0	0.00	17.90	1	1,545	0.06%
2018/08/13	16	17.99	7	17.71	17.90	9	1,536	0.59%
2018/08/10	2	18.80	0	0.00	18.45	2	1,513	0.13%
2018/08/09	1	19.35	0	0.00	19.20	1	1,473	0.07%
2018/08/08	1	20.00	1	20.25	19.90	0	1,440	0.00%
2018/08/06	2	20.40	0	0.00	19.95	2	1,334	0.15%
2018/08/03	0	0.00	8	19.53	19.90	-8	1,223	-0.65%
2018/08/02	5	18.52	5	19.00	18.35	0	1,092	0.00%
2018/07/30	1	18.00	0	0.00	18.00	1	1,035	0.10%
2018/07/23	0	0.00	3	17.70	17.65	-3	933	-0.32%
2018/07/20	11	18.22	0	0.00	17.90	11	927	1.19%
2018/07/19	1	17.90	0	0.00	18.05	1	1,019	0.10%
2018/07/18	0	0.00	1	17.75	18.30	-1	958	-0.10%
2018/07/11	1	17.05	1	17.95	17.05	0	909	0.00%
2018/07/05	1	17.25	0	0.00	17.05	1	882	0.11%
2018/07/03	0	0.00	1	17.45	17.45	-1	902	-0.11%
2018/07/02	1	17.30	1	17.30	17.35	0	891	0.00%
2018/06/25	10	17.70	0	0.00	17.85	10	946	1.06%
2018/06/21	1	18.50	0	0.00	18.30	1	923	0.11%
2018/06/06	10	17.60	0	0.00	17.50	10	902	1.11%
2018/06/05	10	17.30	0	0.00	17.55	10	906	1.10%
2018/06/01	2	16.45	20	16.68	16.60	-18	921	-1.95%
2018/05/31	0	0.00	20	16.55	16.45	-20	800	-2.50%
2018/05/21	0	0.00	1	17.50	17.55	-1	1,037	-0.10%
2018/05/16	0	0.00	4	17.30	17.35	-4	1,108	-0.36%
2018/05/10	1	17.35	3	17.65	17.55	-2	1,424	-0.14%
2018/05/09	1	17.70	0	0.00	17.50	1	1,423	0.07%
2018/05/08	1	18.20	0	0.00	18.10	1	1,428	0.07%
2018/05/07	0	0.00	1	17.90	17.85	-1	1,430	-0.07%
2018/05/04	0	0.00	2	17.50	17.45	-2	1,433	-0.14%
2018/04/27	0	0.00	5	17.55	17.45	-5	1,469	-0.34%
2018/04/25	5	17.70	0	0.00	17.75	5	1,481	0.34%
2018/04/23	10	18.10	4	17.90	17.90	6	1,360	0.44%
2018/04/10	0	0.00	1	18.25	18.30	-1	1,509	-0.07%
2018/04/09	0	0.00	1	18.45	18.30	-1	1,540	-0.06%
2018/04/03	10	18.60	0	0.00	18.80	10	1,575	0.63%
2018/04/02	21	18.73	0	0.00	18.80	21	1,613	1.30%
2018/03/29	1	18.95	20	19.10	18.85	-19	2,003	-0.95%
2018/03/28	10	18.55	20	18.85	19.10	-10	2,310	-0.43%
2018/03/26	10	18.55	10	18.63	18.50	0	2,344	0.00%
2018/03/23	11	18.68	10	18.80	18.80	1	2,358	0.04%
2018/03/21	3	19.73	0	0.00	19.65	3	2,517	0.12%
2018/03/15	10	20.00	2	20.35	20.15	8	2,862	0.28%
2018/03/13	10	19.65	0	0.00	19.65	10	2,840	0.35%
2018/03/05	1	19.75	4	20.05	19.55	-3	2,897	-0.10%
2018/03/02	3	20.13	6	20.25	20.10	-3	2,885	-0.10%
2018/03/01	0	0.00	10	20.45	20.50	-10	2,877	-0.35%
2018/02/27	0	0.00	10	20.95	20.55	-10	2,837	-0.35%
2018/02/26	20	21.19	0	0.00	21.10	20	2,839	0.70%
2018/02/22	40	20.26	0	0.00	20.45	40	2,908	1.38%
2018/02/09	40	18.90	0	0.00	19.25	40	2,849	1.40%
2018/02/07	20	19.98	0	0.00	19.35	20	2,792	0.72%
2018/02/06	22	19.90	22	19.63	19.80	0	2,691	0.00%
2018/01/26	80	19.65	2	19.70	19.60	78	2,543	3.07%
2018/01/25	0	0.00	1	19.95	19.70	-1	2,540	-0.04%
2018/01/22	2	19.85	0	0.00	19.70	2	2,571	0.08%
2018/01/17	0	0.00	25	19.92	19.90	-25	2,538	-0.98%
2018/01/15	25	20.25	0	0.00	19.90	25	2,521	0.99%
2018/01/08	21	20.95	21	20.70	20.25	0	2,448	0.00%
2018/01/03	0	0.00	50	21.04	21.00	-50	2,364	-2.11%
2018/01/02	0	0.00	50	20.78	20.70	-50	2,354	-2.12%