華孚 (6235)-國泰-新莊券商分點個股進出

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
71.3
漲跌
▲1.8
漲幅
+2.59%
成交量
2,436張
產業
上市電腦週邊類股
362人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

華孚 (6235)籌碼相關－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/11	6	71.75	10	71.73	71.30	-4	2,699	-0.15%
2024/12/10	0	70.30	0	0.00	69.50	0	2,665	0.00%
2024/12/09	0	70.49	0	0.00	69.80	0	2,663	0.00%
2024/12/06	0	71.24	5	71.20	70.60	-5	2,655	-0.19%
2024/12/05	2.1	71.79	0	0.00	71.10	2.1	2,642	0.08%
2024/12/04	3.2	72.50	3	72.80	72.60	0.2	2,630	0.01%
2024/12/03	0	0.00	1.1	71.99	72.20	-1.1	2,619	-0.04%
2024/12/02	2	70.40	0	0.00	70.90	2	2,601	0.08%
2024/11/29	13.1	71.27	4.1	72.08	71.00	9	2,590	0.35%
2024/11/28	1	71.50	0	0.00	72.10	1	2,593	0.04%
2024/11/27	9.1	71.64	6	71.40	71.10	3.1	2,537	0.12%
2024/11/25	0.1	68.60	0	0.00	68.90	0.1	2,410	0.00%
2024/11/21	2.1	66.52	2	66.80	66.60	0.1	2,432	0.00%
2024/11/20	0.5	66.80	4.1	66.41	67.00	-3.6	2,460	-0.15%
2024/11/18	4.1	66.35	20	66.44	66.40	-15.9	2,465	-0.65%
2024/11/15	0.4	68.30	1	68.20	67.80	-0.6	2,459	-0.02%
2024/11/14	3	68.87	0.2	68.40	68.00	2.8	2,460	0.11%
2024/11/13	2	70.10	2	70.10	70.10	0	2,440	0.00%
2024/11/12	4	71.15	3.1	69.90	69.40	1	2,425	0.04%
2024/11/11	9.2	72.13	4.1	71.32	73.20	5.1	2,386	0.21%
2024/11/08	3	72.03	4.1	71.72	70.70	-1.1	2,337	-0.05%
2024/11/07	25.4	72.31	20	72.68	71.30	5.4	2,305	0.23%
2024/11/06	1.2	67.34	3.1	68.19	69.20	-1.9	2,188	-0.09%
2024/11/05	3.2	64.97	0	0.00	64.70	3.2	2,134	0.15%
2024/11/04	0	0.00	0	67.10	66.50	0	2,146	0.00%
2024/11/01	2.1	70.33	6	70.03	69.30	-3.9	2,138	-0.18%
2024/10/30	10.2	72.60	16.1	71.82	71.50	-5.9	2,113	-0.28%
2024/10/29	10.1	73.54	12	73.01	72.70	-1.9	2,050	-0.09%
2024/10/28	79.3	76.68	70	77.02	76.80	9.3	1,934	0.48%
2024/10/25	13.2	71.55	5	73.13	74.00	8.2	1,421	0.58%
2024/10/24	2	68.68	1	67.60	67.30	1	1,227	0.08%
2024/10/22	0	68.40	0	0.00	68.00	0	1,221	0.00%
2024/10/21	1	68.90	1	68.60	69.90	0	1,249	0.00%
2024/10/18	1.4	68.93	0	0.00	68.80	1.4	1,279	0.11%
2024/10/17	0	0.00	1	70.20	70.60	-1	1,295	-0.08%
2024/10/15	1	69.80	1	69.20	69.00	0	1,299	0.00%
2024/10/14	2	68.55	1	69.00	69.40	1	1,308	0.08%
2024/10/11	0.5	69.60	0	69.50	69.10	0.5	1,328	0.04%
2024/10/09	0	0.00	2	69.80	70.00	-2	1,368	-0.15%
2024/10/08	0.1	71.20	0	0.00	70.70	0.1	1,388	0.01%
2024/10/04	0.4	71.84	0	0.00	71.60	0.4	1,439	0.03%
2024/09/30	0.2	73.00	7	73.10	73.10	-6.8	1,482	-0.46%
2024/09/26	1	75.00	13	74.45	74.30	-12	1,656	-0.72%
2024/09/25	8.1	75.70	18	75.93	75.60	-9.9	1,672	-0.59%
2024/09/24	27	76.09	14	75.76	75.90	13	1,683	0.77%
2024/09/23	1	77.20	56	74.92	75.70	-55	1,716	-3.20%
2024/09/20	0	0.00	0.1	72.70	72.70	-0.1	1,696	0.00%
2024/09/19	1	70.50	1	70.60	71.00	0	1,815	0.00%
2024/09/18	2.1	70.58	1	70.00	70.10	1.1	1,833	0.06%
2024/09/16	1	69.91	1	70.20	70.40	0	1,889	0.00%
2024/09/13	1	69.60	1	70.00	69.90	0	1,974	0.00%
2024/09/12	6	68.93	1	69.00	68.90	5	1,989	0.25%
2024/09/11	1	67.50	1	66.70	66.80	0	2,004	0.00%
2024/09/10	1.3	68.13	3	66.53	66.70	-1.7	2,053	-0.08%
2024/09/09	1	64.90	2	66.65	67.70	-1	2,096	-0.05%
2024/09/06	1	67.00	1	66.60	66.90	0	2,108	0.00%
2024/09/05	1.1	68.47	3	68.53	66.20	-1.9	2,118	-0.09%
2024/09/04	8	67.98	0	0.00	67.60	8	2,133	0.37%
2024/09/02	0	0.00	10	75.33	74.60	-10	2,145	-0.47%
2024/08/30	4	76.25	19	75.77	75.80	-15	2,150	-0.70%
2024/08/28	2	74.15	2	73.60	73.50	0	2,129	0.00%
2024/08/27	1	74.40	1	74.50	73.80	0	2,159	0.00%
2024/08/26	1	74.30	1	75.70	74.30	0	2,185	0.00%
2024/08/23	13.1	74.26	7	74.91	75.40	6.1	2,189	0.28%
2024/08/22	2	72.25	5	73.18	74.40	-3	2,157	-0.14%
2024/08/21	0	71.50	6	71.20	71.10	-6	2,194	-0.27%
2024/08/20	8	73.05	1	71.80	71.60	7	2,294	0.31%
2024/08/19	1	71.50	1	72.60	72.10	0	2,309	0.00%
2024/08/16	1	73.00	1	72.00	71.70	0	2,332	0.00%
2024/08/15	1	72.30	3	72.57	71.80	-2	2,336	-0.09%
2024/08/14	1	71.90	5	72.42	72.40	-4	2,347	-0.17%
2024/08/13	2	71.80	2	71.15	71.00	0	2,353	0.00%
2024/08/12	17	71.52	17	71.95	72.10	0	2,368	0.00%
2024/08/09	2	70.20	1	69.90	69.30	1	2,374	0.04%
2024/08/08	1	68.60	0	0.00	68.40	1	2,385	0.04%
2024/08/07	0	0.00	0.3	68.90	68.90	-0.3	2,456	-0.01%
2024/08/06	3	62.97	3	61.70	64.30	0	2,558	0.00%
2024/08/05	23	66.75	1	65.70	65.70	22	2,516	0.87%
2024/08/02	62	75.36	10	74.15	73.00	52	2,498	2.08%
2024/08/01	14	77.46	4	76.50	77.90	10	2,513	0.40%
2024/07/31	11	75.60	10	75.10	74.50	1	2,546	0.04%
2024/07/30	0	74.40	1	74.80	74.80	-1	2,672	-0.04%
2024/07/29	0	0.00	20	73.36	73.00	-20	2,715	-0.74%
2024/07/26	2	76.20	2	76.60	76.30	0	2,937	0.00%
2024/07/23	1.2	81.08	1	80.20	80.30	0.2	2,945	0.01%
2024/07/22	4.1	81.40	4	80.45	80.00	0.1	2,960	0.00%
2024/07/19	4.3	84.15	4.7	84.01	83.40	-0.4	2,942	-0.01%
2024/07/18	0.2	86.90	0	0.00	86.70	0.2	2,968	0.01%
2024/07/17	4	89.70	0	0.00	89.00	4	3,001	0.13%
2024/07/16	0.3	89.10	0	89.70	89.30	0.3	3,036	0.01%
2024/07/15	0	89.30	0.1	89.30	88.80	-0.1	3,103	0.00%
2024/07/12	0	90.20	0	0.00	89.30	0	3,124	0.00%
2024/07/11	2.2	92.28	3	91.73	90.90	-0.8	3,152	-0.03%
2024/07/10	3	93.93	1	94.60	93.90	2	3,243	0.06%
2024/07/09	7.3	93.26	5	93.68	93.10	2.3	3,288	0.07%
2024/07/08	0	0.00	1.1	92.13	91.40	-1.1	3,284	-0.03%
2024/07/05	0	93.30	0	0.00	92.50	0	3,316	0.00%
2024/07/04	1	94.50	2	94.45	94.40	-1	3,318	-0.03%
2024/07/03	14	96.62	25	94.61	94.10	-11	3,316	-0.33%
2024/07/02	8.5	95.39	17	95.37	94.50	-8.5	3,259	-0.26%
2024/07/01	1	92.30	1.5	92.97	92.90	-0.5	3,213	-0.02%
2024/06/28	6.4	92.84	9	92.62	92.30	-2.6	3,205	-0.08%
2024/06/27	8.3	91.84	6.1	91.30	91.70	2.2	3,184	0.07%
2024/06/26	1	90.60	2	90.05	89.80	-1	3,142	-0.03%
2024/06/25	22	93.19	33	92.32	90.20	-11	3,140	-0.35%
2024/06/24	0	0.00	4.1	91.61	91.20	-4.1	3,028	-0.14%
2024/06/21	19	92.21	8	92.45	92.20	11	3,092	0.36%
2024/06/20	9	90.97	13.1	90.11	91.40	-4.1	3,068	-0.13%
2024/06/19	5	86.42	1	87.30	86.20	4	3,039	0.13%
2024/06/18	3	87.43	4	87.68	87.60	-1	3,166	-0.03%
2024/06/17	12.1	88.71	4	88.85	88.40	8	3,206	0.25%
2024/06/14	2	85.86	1.1	86.69	86.60	1	3,228	0.03%
2024/06/13	9	84.63	0	0.00	84.40	9	3,289	0.27%
2024/06/12	1	84.30	1	83.50	84.40	0	3,295	0.00%
2024/06/11	1.2	83.85	0.1	84.10	83.70	1.1	3,328	0.03%
2024/06/07	2	86.40	0	0.00	86.50	2	3,369	0.06%
2024/06/06	1	85.60	0	84.60	84.10	1	3,433	0.03%
2024/06/05	0.3	85.16	2.2	86.15	84.70	-1.9	3,540	-0.05%
2024/06/04	0.1	85.74	5	86.00	85.20	-4.9	3,664	-0.13%
2024/06/03	0.3	87.20	7	87.19	86.70	-6.7	3,767	-0.18%
2024/05/31	16.6	87.72	5	87.70	87.10	11.6	4,008	0.29%
2024/05/30	6.3	88.25	4	89.35	87.00	2.3	4,109	0.06%
2024/05/29	2.2	89.85	4	89.43	89.20	-1.8	4,120	-0.04%
2024/05/28	0.6	90.87	1.1	90.62	90.70	-0.5	4,251	-0.01%
2024/05/27	6.3	90.65	24	90.12	91.00	-17.7	4,262	-0.42%
2024/05/24	27.1	88.21	20.1	88.90	91.30	7	4,227	0.17%
2024/05/23	6.6	84.74	2	84.25	84.10	4.6	4,138	0.11%
2024/05/22	3	86.33	1	86.50	86.10	2	4,147	0.05%
2024/05/21	2	84.75	2.2	85.01	85.10	-0.2	4,167	0.00%
2024/05/20	0	0.00	0.1	85.80	84.10	-0.1	4,176	0.00%
2024/05/17	6.3	85.22	2.3	85.29	85.10	4	4,281	0.09%
2024/05/16	7.3	85.88	8.4	86.38	86.60	-1.1	4,292	-0.03%
2024/05/15	5	87.96	3	87.97	87.10	2	4,333	0.05%
2024/05/14	3	87.63	3	88.00	87.30	0	4,360	0.00%
2024/05/13	13	88.14	15	88.33	89.10	-2	4,367	-0.05%
2024/05/10	9.5	86.57	12.9	85.93	85.00	-3.4	4,296	-0.08%
2024/05/09	0	0.00	1	93.09	91.80	-1	4,187	-0.02%
2024/05/08	8	91.81	5.6	91.79	91.60	2.4	4,186	0.06%
2024/05/07	7	92.93	4	92.35	92.30	3	4,216	0.07%
2024/05/06	9.1	94.11	5	93.34	92.80	4.1	4,296	0.10%
2024/05/03	22.6	95.99	21	95.27	93.30	1.6	4,407	0.04%
2024/05/02	7.6	92.12	4.2	91.95	92.30	3.4	4,312	0.08%
2024/04/30	51.1	94.01	58.2	94.60	95.00	-7.1	4,264	-0.17%
2024/04/29	0	86.20	4	86.95	88.20	-4	4,034	-0.10%
2024/04/26	3.1	85.23	0	0.00	84.80	3.1	4,039	0.08%
2024/04/25	1	85.42	3	85.30	85.30	-2	4,035	-0.05%
2024/04/24	17	86.81	7	87.70	87.50	10	4,049	0.25%
2024/04/23	12.2	85.11	10	83.90	83.90	2.2	4,008	0.05%
2024/04/22	6.2	84.06	28	83.99	81.70	-21.8	3,982	-0.55%
2024/04/19	9.3	86.67	4	85.60	85.50	5.3	3,963	0.13%
2024/04/18	4	89.08	13	90.02	90.50	-9	3,912	-0.23%
2024/04/17	10	88.90	8	88.78	88.70	2	3,914	0.05%
2024/04/16	20.5	88.07	27	88.80	87.40	-6.5	3,914	-0.17%
2024/04/15	14.2	96.17	6.1	97.30	95.00	8.2	3,861	0.21%
2024/04/12	14.4	99.45	2	99.20	99.10	12.4	3,818	0.32%
2024/04/11	13	99.97	4.3	99.90	100.00	8.7	3,827	0.23%
2024/04/10	3.1	102.51	5	102.50	102.00	-1.9	3,874	-0.05%
2024/04/09	8.2	102.77	10	102.50	102.00	-1.8	4,022	-0.05%
2024/04/08	32	104.50	1.1	104.05	104.00	31	4,015	0.77%
2024/04/03	9.6	106.27	3	106.17	106.00	6.6	4,101	0.16%
2024/04/02	2	103.25	1	103.50	104.00	1	4,069	0.02%
2024/04/01	2.1	103.98	1	104.50	105.00	1.1	4,075	0.03%
2024/03/29	1.3	102.24	1	102.50	102.50	0.3	4,083	0.01%
2024/03/28	8	103.81	4.1	103.51	103.00	3.9	4,100	0.10%
2024/03/27	1	103.51	1	104.00	103.50	0	4,113	0.00%
2024/03/26	8.3	103.95	10.1	106.87	102.50	-1.8	4,130	-0.04%
2024/03/25	5	110.20	4	108.88	108.50	1	4,098	0.02%
2024/03/22	40	111.58	14.1	110.86	110.50	26	4,208	0.62%
2024/03/21	17.1	117.43	49.4	115.04	114.00	-32.3	4,218	-0.77%
2024/03/20	3	115.00	2	114.25	115.00	1	4,208	0.02%
2024/03/19	10.2	113.98	17.2	113.23	113.50	-7.1	4,289	-0.16%
2024/03/18	17.2	114.20	31.1	114.79	115.00	-13.9	4,285	-0.32%
2024/03/15	14.3	111.21	2	111.50	111.00	12.3	4,230	0.29%
2024/03/14	4.2	111.02	2	109.52	111.00	2.2	4,253	0.05%
2024/03/13	12	111.29	4.2	111.74	110.00	7.8	4,260	0.18%
2024/03/12	9.3	114.04	3	113.67	112.50	6.2	4,250	0.15%
2024/03/11	4	114.00	16.1	114.81	114.00	-12.1	4,239	-0.28%
2024/03/08	12.2	112.27	14.3	111.97	110.00	-2	4,216	-0.05%
2024/03/07	3.2	110.28	10.1	111.60	112.00	-6.9	4,263	-0.16%
2024/03/06	45.1	113.04	23.6	113.33	112.50	21.5	4,229	0.51%
2024/03/05	14.1	108.75	26.5	108.90	111.00	-12.4	4,041	-0.31%
2024/03/04	4	104.62	1.1	105.03	104.50	2.9	4,036	0.07%
2024/03/01	12.4	107.37	8.1	106.46	105.00	4.3	4,170	0.10%
2024/02/29	4.1	102.51	5	103.00	103.00	-0.9	4,361	-0.02%
2024/02/27	2.1	104.53	7	105.29	103.50	-5	4,753	-0.10%
2024/02/26	1.1	105.52	3	105.50	105.50	-2	4,831	-0.04%
2024/02/23	3.6	107.13	0	0.00	105.00	3.6	4,995	0.07%
2024/02/22	1.9	106.11	23	107.63	107.50	-21.1	5,093	-0.41%
2024/02/21	1.2	107.42	0	108.00	107.50	1.2	5,200	0.02%
2024/02/20	36.7	109.43	30	109.67	107.00	6.7	5,357	0.12%
2024/02/19	1	107.49	0.2	107.25	107.50	0.8	5,513	0.02%
2024/02/16	20.2	106.93	28.5	106.28	108.00	-8.3	5,842	-0.14%
2024/02/15	21.1	104.93	18	104.17	105.00	3.1	5,929	0.05%
2024/02/05	23.1	103.35	5	102.90	103.00	18.1	5,987	0.30%
2024/02/01	2	101.50	2.2	101.10	102.00	-0.2	6,118	0.00%
2024/01/31	0	102.50	1.1	101.98	101.50	-1.1	6,159	-0.02%
2024/01/30	6.3	103.56	27	102.50	102.50	-20.7	6,239	-0.33%
2024/01/29	25.5	104.06	11	104.23	105.00	14.5	6,389	0.23%
2024/01/26	31.6	100.12	17.6	98.85	100.00	14	6,562	0.21%
2024/01/25	8	105.38	0	0.00	104.50	8	6,586	0.12%
2024/01/24	1	108.00	1	108.01	108.00	0	6,903	0.00%
2024/01/23	0	107.00	1	107.97	108.50	-1	7,174	-0.01%
2024/01/22	0.1	107.50	0	106.50	107.50	0	7,243	0.00%
2024/01/19	2	104.26	2	104.51	104.00	0	7,295	0.00%
2024/01/18	4.1	104.63	0.4	106.99	103.50	3.7	7,382	0.05%
2024/01/17	2.1	106.29	2	106.50	106.00	0.1	7,442	0.00%
2024/01/16	3	108.16	2.5	108.12	108.00	0.5	7,585	0.01%
2024/01/15	2	110.50	2.1	110.52	110.50	-0.1	7,850	0.00%
2024/01/12	3.1	108.36	0	110.00	109.00	3.1	8,142	0.04%
2024/01/11	12	108.33	14.1	108.76	110.50	-2.1	8,209	-0.03%
2024/01/10	15.4	106.50	11	106.00	107.00	4.4	8,306	0.05%
2024/01/09	7.4	109.77	6.1	109.68	109.50	1.3	8,314	0.02%
2024/01/08	5.9	113.52	6	112.50	112.50	-0.1	8,354	0.00%
2024/01/05	5.2	114.59	3	114.67	113.50	2.2	8,421	0.03%
2024/01/04	24.1	116.90	26.2	116.47	115.50	-2.1	8,461	-0.02%
2024/01/03	20.6	115.48	33.1	116.08	116.50	-12.5	8,482	-0.15%
2024/01/02	10	113.10	2	113.25	113.50	8	8,460	0.09%
2023/12/29	13.2	115.95	20.1	115.82	114.50	-6.9	8,691	-0.08%
2023/12/28	15	114.60	13	113.73	113.50	2	8,702	0.02%
2023/12/27	5	113.00	7.4	112.80	113.00	-2.4	9,016	-0.03%
2023/12/26	1.3	111.05	2	111.25	113.00	-0.7	9,247	-0.01%
2023/12/25	8	110.94	3	110.50	110.50	5	9,439	0.05%
2023/12/22	7	112.50	4	111.00	111.00	3	9,594	0.03%
2023/12/21	2.2	112.00	2.1	110.54	112.50	0.1	9,660	0.00%
2023/12/20	2.1	113.00	1	113.00	112.50	1.1	9,758	0.01%
2023/12/19	61	116.74	56.1	114.14	113.00	4.9	9,806	0.05%
2023/12/18	7.2	113.52	8	114.88	115.00	-0.9	9,780	-0.01%
2023/12/15	25.9	112.92	7	114.14	112.50	18.9	9,822	0.19%
2023/12/14	14.1	115.72	9.1	115.36	116.00	5	9,811	0.05%
2023/12/13	4.4	111.42	1	110.56	110.50	3.3	9,761	0.03%
2023/12/12	10.6	111.28	4.1	111.25	110.50	6.6	9,916	0.07%
2023/12/11	4.1	112.52	1	112.50	112.00	3.1	10,096	0.03%
2023/12/08	2.5	113.68	3	114.17	113.50	-0.5	10,142	0.00%
2023/12/07	4.1	113.65	2	113.50	113.50	2.1	10,340	0.02%
2023/12/06	3.7	114.72	0.1	116.50	114.00	3.6	10,430	0.03%
2023/12/05	47.1	115.34	46	113.90	115.50	1.1	10,436	0.01%
2023/12/04	81.8	115.30	66.1	115.94	114.50	15.7	10,483	0.15%
2023/12/01	15.2	117.66	13	118.43	118.50	2.2	10,443	0.02%
2023/11/30	5	120.60	19.5	120.41	120.00	-14.5	10,779	-0.13%
2023/11/29	35	121.34	17	122.47	120.50	18	10,900	0.17%
2023/11/28	19	119.95	36	120.13	121.50	-17	11,103	-0.15%
2023/11/27	40.2	119.75	53.6	121.17	117.00	-13.4	11,199	-0.12%
2023/11/24	104.1	119.48	58	118.26	117.00	46.1	11,201	0.41%	大買/
2023/11/22	34	125.18	32	126.44	127.00	2	11,826	0.02%
2023/11/21	5	128.70	16	129.06	128.00	-11	11,964	-0.09%
2023/11/20	5	131.80	7	130.36	128.50	-2	12,189	-0.02%
2023/11/17	20.1	131.02	13	130.73	131.00	7	12,287	0.06%
2023/11/16	53	127.54	75.3	127.65	130.00	-22.2	12,498	-0.18%
2023/11/15	47	125.77	39.3	125.54	125.00	7.7	12,845	0.06%
2023/11/14	29.1	120.25	27.1	117.95	119.00	2	13,125	0.02%
2023/11/13	5	116.30	16	116.19	118.00	-11	13,197	-0.08%
2023/11/10	47	114.83	52	112.27	114.50	-5	13,301	-0.04%
2023/11/09	4.1	115.50	4.1	115.89	115.00	0	13,438	0.00%
2023/11/08	4.2	119.37	3.1	119.51	118.00	1.1	13,486	0.01%
2023/11/07	10.1	122.13	5	120.20	119.00	5.1	13,713	0.04%
2023/11/06	8.1	122.25	7	121.29	122.00	1.1	13,793	0.01%
2023/11/03	67.1	119.71	61	117.76	118.50	6.1	13,704	0.04%
2023/11/02	51.1	113.42	63	114.96	115.50	-11.9	13,519	-0.09%
2023/11/01	85	109.20	81.2	106.70	112.00	3.8	13,542	0.03%
2023/10/31	61.8	109.77	55	114.65	108.00	6.8	13,477	0.05%
2023/10/30	16	121.12	6	120.83	120.00	10	13,351	0.07%
2023/10/27	9	118.22	7.2	118.85	118.00	1.8	13,380	0.01%
2023/10/26	7	120.86	8.1	121.70	119.00	-1.1	13,582	-0.01%
2023/10/25	10.3	124.61	13	124.65	122.50	-2.7	13,621	-0.02%
2023/10/24	58.1	122.06	60	123.28	125.50	-1.9	13,821	-0.01%
2023/10/23	73.2	120.06	74.3	114.93	121.50	-1.1	14,288	-0.01%
2023/10/20	14.3	116.51	12	119.13	115.50	2.3	14,713	0.02%
2023/10/19	1	128.01	4	126.75	128.00	-3	14,591	-0.02%
2023/10/18	15	131.73	6	131.00	129.00	9	14,881	0.06%
2023/10/17	2	135.75	2	136.50	134.50	0	15,160	0.00%
2023/10/16	19.2	137.30	17	137.32	136.50	2.2	15,911	0.01%
2023/10/13	4.1	138.67	11	138.86	143.00	-7	15,867	-0.04%
2023/10/12	4	143.38	41	141.28	141.50	-37	16,101	-0.23%
2023/10/11	62	141.57	30	140.17	139.00	32	16,653	0.19%
2023/10/06	42	146.05	33	146.08	144.50	9	16,853	0.05%
2023/10/05	39	149.08	74	149.13	145.50	-35	16,876	-0.21%
2023/10/04	27.1	145.48	12	144.42	146.00	15.1	16,959	0.09%
2023/10/03	89	147.82	45.1	147.22	145.00	43.9	17,004	0.26%
2023/10/02	12	153.00	32.2	151.49	153.00	-20.2	16,679	-0.12%
2023/09/28	38	146.37	23.3	145.48	147.00	14.7	16,449	0.09%
2023/09/27	26	143.58	30.4	143.69	144.00	-4.4	16,253	-0.03%
2023/09/26	5.1	137.80	10	138.55	139.00	-4.9	16,118	-0.03%
2023/09/25	39	133.95	48	135.97	136.50	-9	16,088	-0.06%
2023/09/22	14	130.46	10	130.05	131.00	4	15,978	0.03%
2023/09/21	21.1	129.81	21	129.86	128.50	0.1	15,896	0.00%
2023/09/20	30	131.78	46	132.85	129.00	-16	15,807	-0.10%
2023/09/19	41.9	136.38	8	136.44	133.00	33.9	15,739	0.22%
2023/09/18	15.1	139.34	14	139.68	139.00	1.1	15,633	0.01%
2023/09/15	19	145.42	29.2	145.82	145.50	-10.2	15,611	-0.07%
2023/09/14	72.1	141.02	83	140.33	145.00	-11	15,481	-0.07%
2023/09/13	14.3	134.15	12.1	134.26	134.00	2.2	15,528	0.01%
2023/09/12	77	136.88	81.2	138.29	135.00	-4.2	15,863	-0.03%
2023/09/11	49.3	139.32	68.2	137.53	136.50	-18.9	15,942	-0.12%
2023/09/08	34.1	143.18	25	144.62	144.00	9.1	16,437	0.06%
2023/09/07	24.2	145.21	13.4	145.63	147.00	10.9	16,948	0.06%
2023/09/06	15.4	147.54	40.6	147.99	146.00	-25.2	17,258	-0.15%
2023/09/05	79.1	152.54	44.1	154.31	150.00	35.1	17,566	0.20%
2023/09/04	12.1	148.20	26	147.90	151.00	-13.9	17,312	-0.08%
2023/09/01	66.2	152.40	56.2	151.24	147.50	10	17,363	0.06%
2023/08/31	29.1	153.88	31.1	154.60	154.00	-2	17,357	-0.01%
2023/08/30	57.2	152.27	43	152.43	150.00	14.2	17,869	0.08%
2023/08/29	60.3	150.61	58	150.40	149.50	2.3	17,783	0.01%
2023/08/28	96.8	150.67	88.8	150.52	150.50	8	17,803	0.05%
2023/08/25	32.1	144.62	32.3	144.96	144.00	-0.2	17,481	0.00%
2023/08/24	42.7	141.39	52.4	142.70	144.50	-9.7	17,672	-0.06%
2023/08/23	21	141.24	19.1	141.48	140.00	2	17,865	0.01%
2023/08/22	79.7	141.85	72	139.37	141.00	7.7	17,898	0.04%
2023/08/21	62.4	139.34	77.5	138.75	140.50	-15.2	17,845	-0.09%
2023/08/18	88.2	134.40	87.1	134.40	130.50	1.2	17,534	0.01%
2023/08/17	38.2	129.03	32.1	129.12	127.50	6.1	17,196	0.04%
2023/08/16	25.4	124.18	34.1	125.70	128.00	-8.7	17,392	-0.05%
2023/08/15	30.1	124.35	29	122.50	125.00	1.1	18,138	0.01%
2023/08/14	18	117.39	15	117.43	116.00	3	18,857	0.02%
2023/08/11	15.1	122.52	38	124.21	119.50	-22.9	19,028	-0.12%
2023/08/10	43.6	118.14	52	116.57	117.00	-8.4	19,175	-0.04%
2023/08/09	26.5	121.25	23.1	122.37	122.00	3.4	19,556	0.02%
2023/08/08	23.6	121.55	18.2	121.03	121.50	5.4	20,127	0.03%
2023/08/07	34	121.06	28.2	122.23	122.50	5.8	20,435	0.03%
2023/08/04	29.2	116.86	44.2	119.97	120.50	-15	20,584	-0.07%
2023/08/02	12.1	113.90	17	113.85	113.00	-4.9	20,353	-0.02%
2023/08/01	15.1	117.87	33	118.77	117.50	-17.9	20,262	-0.09%
2023/07/31	48.1	118.51	38.5	119.65	116.00	9.6	20,175	0.05%
2023/07/28	4.1	117.43	9	118.61	119.50	-4.9	19,924	-0.02%
2023/07/27	33.5	118.81	40.1	119.00	116.50	-6.6	19,829	-0.03%
2023/07/26	141.1	121.20	127	118.10	117.50	14.1	19,576	0.07%	大買/大賣/
2023/07/25	80.4	117.09	77	117.87	122.50	3.4	19,010	0.02%
2023/07/24	11.4	114.44	19	116.07	111.50	-7.7	18,328	-0.04%
2023/07/21	66.5	130.69	25	131.50	123.50	41.5	18,214	0.23%
2023/07/20	75.3	134.30	61.6	134.38	137.00	13.7	17,954	0.08%
2023/07/19	85.7	130.69	118.1	131.27	128.50	-32.3	17,905	-0.18%	大賣/
2023/07/18	5.2	134.00	0	0.00	134.00	5.2	17,706	0.03%
2023/07/17	88.1	155.02	86	155.73	148.50	2.1	18,223	0.01%
2023/07/14	119.8	172.63	70	169.98	165.00	49.8	18,544	0.27%	大買/
2023/07/13	56	166.38	88.9	167.96	172.00	-32.9	18,590	-0.18%
2023/07/12	29.6	159.40	34	159.09	156.50	-4.4	19,398	-0.02%
2023/07/11	78.4	166.84	54.8	166.68	161.00	23.5	20,339	0.12%
2023/07/10	28	157.75	20	157.95	158.00	8	21,096	0.04%
2023/07/07	1	159.00	1	161.00	160.50	0	21,412	0.00%
2023/07/06	2	159.25	5	160.00	160.50	-3	22,054	-0.01%
2023/07/05	0	162.50	3.1	164.45	162.50	-3.1	22,476	-0.01%
2023/07/04	2	161.50	1	162.00	161.50	1	23,288	0.00%
2023/07/03	24	160.69	12.3	162.72	166.00	11.7	24,600	0.05%
2023/06/30	5	155.00	3	153.50	155.00	2	25,522	0.01%
2023/06/29	1.1	150.50	7	150.07	150.50	-6	25,716	-0.02%
2023/06/28	3	146.34	0	0.00	147.00	3	26,315	0.01%
2023/06/27	6	149.25	2	151.00	148.00	4	26,726	0.01%
2023/06/26	0	0.00	0	155.00	154.50	0	27,113	0.00%
2023/06/21	1.5	150.51	6.2	152.44	155.50	-4.7	27,303	-0.02%
2023/06/20	9.6	155.40	17	154.76	153.00	-7.4	27,436	-0.03%
2023/06/19	99.6	164.98	74	164.09	164.00	25.6	27,754	0.09%
2023/06/16	79	164.28	76.1	164.13	167.50	2.9	28,057	0.01%
2023/06/15	55.3	158.37	56	158.29	159.50	-0.8	28,047	0.00%
2023/06/14	67	153.99	67.1	154.56	157.50	-0.1	28,312	0.00%
2023/06/13	100.1	145.94	119.1	144.87	150.50	-19	28,272	-0.07%	大賣/
2023/06/12	47.6	137.01	71.2	137.38	137.00	-23.5	28,203	-0.08%
2023/06/09	65	134.92	85	133.55	131.50	-20	28,608	-0.07%
2023/06/08	6	130.58	6	130.17	129.00	0	29,018	0.00%
2023/06/07	21	130.67	14	130.50	129.00	7	29,177	0.02%
2023/06/06	55	131.60	26	129.83	129.00	29	29,364	0.10%
2023/06/05	141	132.16	124	133.78	131.00	17	29,942	0.06%	大買/大賣/
2023/06/02	25	127.04	15.2	126.39	124.50	9.9	30,223	0.03%
2023/06/01	121	127.46	116.1	127.48	124.50	4.9	30,302	0.02%	大買/大賣/
2023/05/31	48.2	122.53	38.4	123.40	124.50	9.8	30,885	0.03%
2023/05/30	111.2	121.57	89	121.25	119.50	22.2	31,093	0.07%	大買/
2023/05/29	37	119.72	77	120.55	123.50	-40	30,789	-0.13%
2023/05/26	45	115.47	21	114.12	112.50	24	30,672	0.08%
2023/05/25	29	116.62	34	116.63	117.00	-5	31,086	-0.02%
2023/05/24	32	113.88	34	114.06	114.00	-2	31,709	-0.01%
2023/05/23	23	113.85	19	113.66	113.00	4	32,027	0.01%
2023/05/22	59	113.80	46	113.95	113.00	13	32,176	0.04%
2023/05/19	152.7	115.17	148	114.46	113.00	4.7	32,220	0.01%	大買/大賣/
2023/05/18	86.1	110.27	149	111.26	116.00	-62.9	31,611	-0.20%	大賣/
2023/05/17	12	99.76	52	102.40	105.50	-40	31,412	-0.13%
2023/05/16	52	97.41	44	97.21	96.00	8	31,474	0.03%
2023/05/15	87	98.91	71	98.43	96.80	16	31,548	0.05%
2023/05/12	82	92.54	122	94.13	97.30	-40	31,695	-0.13%	大賣/
2023/05/11	92	93.87	96	93.56	91.80	-4	32,770	-0.01%
2023/05/10	74.1	93.00	41	91.61	91.10	33.1	33,421	0.10%
2023/05/09	40	99.00	1	98.00	97.50	39	33,907	0.12%
2023/05/08	5.5	97.85	0	0.00	98.30	5.5	34,583	0.02%
2023/05/05	0.1	94.80	1	94.50	95.50	-1	34,686	0.00%
2023/05/04	1.1	93.23	1	94.90	95.90	0.1	34,769	0.00%
2023/05/03	2	94.90	1	96.20	94.40	1	34,792	0.00%
2023/05/02	4.5	95.63	6	95.67	96.20	-1.5	34,885	0.00%
2023/04/28	2	92.50	4	94.15	95.70	-2	34,990	-0.01%
2023/04/27	3	90.90	0	0.00	91.20	3	34,933	0.01%
2023/04/26	2	85.80	4	87.33	90.50	-2	34,908	-0.01%
2023/04/25	8	88.81	14	89.59	86.60	-6	34,845	-0.02%
2023/04/24	41	94.23	39	94.32	93.60	2	34,750	0.01%
2023/04/21	55	93.84	72	93.73	93.20	-17	34,433	-0.05%
2023/04/20	112.4	98.23	77.3	97.50	95.40	35.1	33,881	0.10%	大買/
2023/04/19	94.9	99.93	97.5	100.02	99.60	-2.6	33,317	-0.01%
2023/04/18	114.5	96.54	117	95.93	96.50	-2.5	32,710	-0.01%	大買/大賣/
2023/04/17	162	98.14	127	98.72	97.80	35	32,085	0.11%	大買/大賣/
2023/04/14	185	89.59	246.4	92.60	94.90	-61.4	31,310	-0.20%	大買/大賣/
2023/04/13	167.4	87.60	170	87.51	86.30	-2.6	30,277	-0.01%	大買/大賣/
2023/04/12	75	84.23	82.1	83.71	83.10	-7.1	29,217	-0.02%
2023/04/11	68.1	82.31	65	82.12	83.80	3.1	28,757	0.01%
2023/04/10	65	81.29	63	80.81	79.80	2	28,135	0.01%
2023/04/07	154.1	81.53	135	81.15	80.40	19	27,705	0.07%	大買/大賣/
2023/04/06	207	79.90	180.1	80.14	82.10	26.9	26,882	0.10%	大買/大賣/
2023/03/31	108.1	74.36	188	74.14	77.30	-80	25,542	-0.31%	大買/大賣/
2023/03/30	60	69.69	32	69.97	70.30	28	24,592	0.11%
2023/03/29	93	71.08	72	71.04	69.50	21	24,426	0.09%
2023/03/28	96	70.70	91.1	71.19	71.90	4.9	23,941	0.02%
2023/03/27	56	70.64	76	71.26	70.50	-20	23,535	-0.09%
2023/03/24	12.1	68.14	8	67.55	67.40	4.1	23,182	0.02%
2023/03/23	24	69.39	21.5	69.38	68.70	2.5	23,042	0.01%
2023/03/22	58	71.93	34.2	72.47	69.50	23.9	22,886	0.10%
2023/03/21	85.1	74.69	91	74.48	71.90	-5.9	22,562	-0.03%
2023/03/20	64	69.65	46	69.73	70.80	18	22,025	0.08%
2023/03/17	124	69.34	111	69.03	68.40	13	21,673	0.06%	大買/大賣/
2023/03/16	91	67.76	108	67.91	69.20	-17	21,158	-0.08%	大賣/
2023/03/15	77.1	68.83	89	68.71	67.70	-11.9	20,689	-0.06%
2023/03/14	107	68.07	112.8	68.28	67.70	-5.8	20,344	-0.03%	大買/大賣/
2023/03/13	174	67.22	156	66.77	66.10	18	19,734	0.09%	大買/大賣/
2023/03/10	37.1	66.36	32.1	65.79	65.90	5	19,220	0.03%
2023/03/09	43.5	68.10	43	67.93	67.70	0.5	19,216	0.00%
2023/03/08	201.1	67.73	188.1	67.97	68.90	13.1	18,865	0.07%	大買/大賣/
2023/03/07	174.4	64.97	173	65.22	65.50	1.4	18,053	0.01%	大買/大賣/
2023/03/06	36	61.51	76	62.58	64.10	-40	17,102	-0.23%
2023/03/03	158	59.76	137.1	59.20	58.30	20.9	16,899	0.12%	大買/大賣/
2023/03/02	48	56.12	63	56.14	58.40	-15	15,970	-0.09%
2023/03/01	32.1	53.88	32	53.58	53.10	0.1	15,417	0.00%
2023/02/24	28	54.77	39.1	54.14	54.00	-11.1	15,359	-0.07%
2023/02/23	115.1	54.69	90	54.85	54.80	25.1	15,036	0.17%	大買/
2023/02/22	87	51.90	93	52.19	54.00	-6	14,483	-0.04%
2023/02/21	96	50.88	102.2	50.85	51.00	-6.2	13,741	-0.05%	大賣/
2023/02/20	110	49.96	93	49.70	49.30	17	13,259	0.13%	大買/
2023/02/17	39	49.02	55	49.17	50.10	-16	12,888	-0.12%
2023/02/16	42.1	47.74	32.1	47.90	48.15	10	12,512	0.08%
2023/02/15	124.1	48.37	117	48.69	47.75	7.1	12,293	0.06%	大買/大賣/
2023/02/14	34	48.50	43	47.57	47.30	-9	11,582	-0.08%
2023/02/13	70.1	48.44	60	48.44	48.40	10.1	11,330	0.09%
2023/02/10	133	49.10	134	48.71	48.40	-1	11,009	-0.01%	大買/大賣/
2023/02/09	282.1	48.35	288.6	48.52	49.75	-6.5	10,439	-0.06%	大買/大賣/
2023/02/08	75.2	44.84	108.5	45.18	46.90	-33.3	8,819	-0.38%	大賣/
2023/02/07	65.2	42.05	71	42.05	42.65	-5.8	7,804	-0.07%
2023/02/06	40.1	40.01	65	40.37	40.80	-24.9	7,095	-0.35%
2023/02/03	40	38.80	43	38.58	38.30	-3	6,418	-0.05%
2023/02/02	19	38.61	14	38.72	38.90	5	6,328	0.08%
2023/02/01	11	38.48	11	38.16	38.30	0	6,248	0.00%
2023/01/31	6	38.61	15	38.55	38.20	-9	6,247	-0.14%
2023/01/30	6	38.15	13	37.49	38.40	-7	6,184	-0.11%
2023/01/16	1	35.95	1	35.95	35.95	0	6,138	0.00%
2023/01/13	0	36.30	12.3	36.34	35.65	-12.3	6,223	-0.20%
2023/01/12	10	36.68	0	0.00	36.35	10	6,262	0.16%
2023/01/11	0	0.00	2	37.43	37.00	-2	6,298	-0.03%
2023/01/10	8	37.09	6	37.15	37.00	2	6,316	0.03%
2023/01/06	2	36.58	1	36.65	36.50	1	6,346	0.02%
2023/01/05	1	37.00	0	0.00	36.80	1	6,428	0.02%
2023/01/04	52	38.01	42	37.87	37.20	10	6,404	0.16%
2023/01/03	5	34.90	10	35.46	36.65	-5	6,100	-0.08%
2022/12/30	1	35.20	1	35.25	34.90	0	6,067	0.00%
2022/12/29	2	34.30	2	34.20	34.35	0	6,101	0.00%
2022/12/28	6	34.96	0	0.00	34.85	6	6,388	0.09%
2022/12/27	1	36.45	4	36.34	36.30	-3	6,594	-0.05%
2022/12/26	2	36.05	0	0.00	36.05	2	6,619	0.03%
2022/12/23	10	35.76	13	35.35	36.05	-3	6,676	-0.04%
2022/12/22	7	36.44	6	36.13	35.90	1	6,758	0.01%
2022/12/21	15.1	36.52	0.2	36.00	35.80	14.9	6,993	0.21%
2022/12/20	21.1	37.56	33	36.41	35.95	-11.9	7,258	-0.16%
2022/12/19	12	38.23	5	38.14	37.85	7	7,271	0.10%
2022/12/16	4.2	37.79	10	38.00	37.70	-5.8	7,299	-0.08%
2022/12/15	8	38.69	56	38.75	39.05	-48	7,307	-0.66%
2022/12/14	3.1	37.85	9	37.83	38.00	-5.9	7,283	-0.08%
2022/12/13	20.2	38.12	15	38.09	37.35	5.2	7,287	0.07%
2022/12/12	9	37.53	5	37.64	37.85	4	7,339	0.05%
2022/12/09	13	38.14	9	37.77	37.50	4	7,353	0.05%
2022/12/08	9	38.32	6	38.18	38.15	3	7,377	0.04%
2022/12/07	16	38.17	11	38.59	37.55	5	7,407	0.07%
2022/12/06	40.1	39.31	9	39.04	38.65	31.1	7,375	0.42%
2022/12/05	63	40.57	33.5	40.54	40.20	29.5	7,342	0.40%
2022/12/02	28	40.76	39.3	40.42	40.95	-11.3	7,591	-0.15%
2022/12/01	32	39.20	23.2	38.63	39.50	8.8	7,563	0.12%
2022/11/30	5.1	37.18	2.1	37.07	36.85	3.1	7,380	0.04%
2022/11/29	8	36.64	1.1	37.00	36.60	6.9	7,451	0.09%
2022/11/28	8	36.54	9.4	36.16	36.60	-1.4	7,637	-0.02%
2022/11/25	23	35.99	17	35.91	35.70	6	7,629	0.08%
2022/11/24	7	35.59	5	35.57	35.65	2	7,779	0.03%
2022/11/23	1	34.95	0	0.00	34.90	1	7,759	0.01%
2022/11/22	7	35.41	13	35.28	35.10	-6	7,763	-0.08%
2022/11/21	7	34.95	10	35.14	34.85	-3	7,717	-0.04%
2022/11/18	13.2	34.53	23	34.69	34.15	-9.8	7,641	-0.13%
2022/11/17	53	35.47	45	35.58	35.35	8	7,543	0.11%
2022/11/16	50.4	34.68	33	34.69	34.80	17.4	7,365	0.24%
2022/11/15	17.1	34.38	17	34.26	34.15	0.1	7,253	0.00%
2022/11/14	7	34.45	13.6	34.50	34.35	-6.6	7,253	-0.09%
2022/11/11	12	34.14	6	34.02	33.55	6	7,266	0.08%
2022/11/10	5	34.21	4	34.04	33.95	1	7,239	0.01%
2022/11/09	6	34.38	8	34.43	34.10	-2	7,268	-0.03%
2022/11/08	33	34.35	38	34.53	33.65	-5	7,260	-0.07%
2022/11/07	4	33.44	2	33.53	33.60	2	7,317	0.03%
2022/11/04	8	32.63	7	32.69	33.30	1	7,292	0.01%
2022/11/03	1	32.80	8	32.68	32.70	-7	7,316	-0.10%
2022/11/02	8.2	32.65	9	32.51	32.75	-0.8	7,384	-0.01%
2022/11/01	2	31.50	6	31.77	31.65	-4	7,449	-0.05%
2022/10/31	11.1	31.36	7	31.70	31.00	4.1	7,544	0.05%
2022/10/28	1	30.35	1	30.60	30.20	0	7,563	0.00%
2022/10/27	2	30.20	2	30.45	31.10	0	7,635	0.00%
2022/10/26	0	0.00	2	30.00	29.70	-2	7,717	-0.03%
2022/10/25	5	29.85	6	30.08	30.05	-1	7,777	-0.01%
2022/10/24	3	30.17	2.1	30.55	30.05	0.9	7,821	0.01%
2022/10/21	4	30.10	2	29.80	29.70	2	7,971	0.03%
2022/10/20	4	30.73	3	30.75	30.90	1	8,008	0.01%
2022/10/19	1	31.95	5	32.21	31.85	-4	8,166	-0.05%
2022/10/18	1	32.45	3	31.77	31.60	-2	8,300	-0.02%
2022/10/17	7	30.92	4	30.83	31.60	3	8,864	0.03%
2022/10/14	18.2	31.91	21	32.00	32.00	-2.8	8,924	-0.03%
2022/10/13	6	31.64	5	32.70	30.25	1	9,011	0.01%
2022/10/12	4	33.34	3	33.18	33.20	1	9,011	0.01%
2022/10/11	3	33.27	0	0.00	33.05	3	9,227	0.03%
2022/10/07	2	35.55	2	34.65	34.50	0	9,578	0.00%
2022/10/06	21	35.21	9.3	35.17	35.15	11.7	9,750	0.12%
2022/10/05	40.3	35.91	37.1	35.71	35.35	3.2	9,887	0.03%
2022/10/04	22	34.29	22.2	34.45	35.05	-0.2	9,856	0.00%
2022/10/03	11	32.21	10	32.20	31.90	1	9,803	0.01%
2022/09/30	1	31.50	21	31.55	32.20	-20	10,021	-0.20%
2022/09/29	0.2	32.15	4	31.94	31.75	-3.8	10,302	-0.04%
2022/09/28	66	31.99	56.2	33.01	31.05	9.8	10,718	0.09%
2022/09/27	19.2	33.43	17.3	34.51	32.95	1.9	10,654	0.02%
2022/09/26	22.2	36.53	2	36.10	36.15	20.2	10,540	0.19%
2022/09/23	13	38.82	9	39.19	38.40	4	10,992	0.04%
2022/09/22	6	38.58	15	39.03	39.45	-9	11,358	-0.08%
2022/09/21	4	38.50	5	38.22	38.15	-1	11,963	-0.01%
2022/09/20	5	38.44	11	38.38	38.35	-6	12,925	-0.05%
2022/09/19	26.5	38.69	32.1	38.49	38.20	-5.6	14,001	-0.04%
2022/09/16	13	40.12	0.2	40.53	40.00	12.8	14,207	0.09%
2022/09/15	13	41.01	25	41.56	40.85	-12	14,811	-0.08%
2022/09/14	25	41.24	4	41.49	41.50	21	15,635	0.13%
2022/09/13	14	41.24	2	41.43	40.95	12	16,354	0.07%
2022/09/12	3	42.00	58.2	41.93	41.70	-55.2	16,692	-0.33%
2022/09/08	144.3	41.78	131.2	42.02	40.90	13.1	17,089	0.08%	大買/大賣/
2022/09/07	63	41.94	38.5	41.13	41.85	24.5	18,150	0.14%
2022/09/06	13	40.17	20	40.08	39.45	-7	18,739	-0.04%
2022/09/05	16	40.01	3	39.73	39.55	13	18,994	0.07%
2022/09/02	19	40.79	29.1	40.67	40.85	-10.1	19,085	-0.05%
2022/09/01	8	39.88	8	39.99	39.30	0	19,358	0.00%
2022/08/31	18	40.01	25	40.14	40.15	-7	19,392	-0.04%
2022/08/30	17	38.53	17.1	38.72	38.75	-0.1	19,310	0.00%
2022/08/29	8	37.14	9	37.44	37.45	-1	19,434	-0.01%
2022/08/26	11.1	38.80	21	38.98	38.45	-9.9	19,825	-0.05%
2022/08/25	3	38.25	1	38.55	38.10	2	20,203	0.01%
2022/08/24	3	38.35	5	38.44	37.95	-2	20,977	-0.01%
2022/08/23	5	37.88	1	38.24	38.20	4	22,772	0.02%
2022/08/22	12	38.18	3.1	38.12	38.00	8.9	24,041	0.04%
2022/08/19	14	38.82	14	38.67	38.50	0	24,824	0.00%
2022/08/18	6	38.49	8	38.66	38.90	-2	25,135	-0.01%
2022/08/17	7.1	37.81	5	37.79	37.80	2.1	25,181	0.01%
2022/08/16	9	38.54	11	38.59	38.15	-2	25,172	-0.01%
2022/08/15	15	38.28	9	38.21	38.35	6	25,256	0.02%
2022/08/12	41.1	38.39	33	38.63	38.55	8.1	25,469	0.03%
2022/08/11	9	40.89	16	40.95	40.70	-7	25,508	-0.03%
2022/08/10	19.1	41.38	12	41.05	40.80	7.1	25,922	0.03%
2022/08/09	9.1	40.70	9	40.43	40.60	0.1	26,002	0.00%
2022/08/08	25	40.24	23	40.23	40.65	2	26,063	0.01%
2022/08/05	6	39.04	18.1	39.35	39.70	-12.1	26,004	-0.05%
2022/08/04	2.1	37.44	2	36.75	37.65	0.1	26,130	0.00%
2022/08/03	5.1	37.97	22	37.88	37.55	-17	26,522	-0.06%
2022/08/02	17.3	38.65	14	39.00	38.55	3.3	26,859	0.01%
2022/08/01	24.2	40.56	7	40.56	40.15	17.2	27,198	0.06%
2022/07/29	10	41.19	22	41.46	41.25	-12	27,731	-0.04%
2022/07/28	28.1	41.63	19	41.82	40.95	9.1	28,063	0.03%
2022/07/27	8.1	41.13	27	41.14	41.75	-18.9	27,977	-0.07%
2022/07/26	18	41.56	12.7	41.73	40.90	5.3	27,955	0.02%
2022/07/25	13	41.19	6	41.53	41.90	7	27,958	0.03%
2022/07/22	112.8	41.24	111.1	41.44	41.40	1.7	27,932	0.01%	大買/大賣/
2022/07/21	20	39.28	17	38.96	39.45	3	27,477	0.01%
2022/07/20	14	39.79	10	39.62	39.25	4	27,555	0.01%
2022/07/19	11	39.74	25	39.73	39.25	-14	27,686	-0.05%
2022/07/18	54	40.22	39	39.59	39.75	15	27,795	0.05%
2022/07/15	38	39.64	20.3	39.85	39.65	17.7	27,873	0.06%
2022/07/14	33	38.11	21	38.12	38.50	12	27,613	0.04%
2022/07/13	10	37.44	18	37.40	37.00	-8	27,698	-0.03%
2022/07/12	26	36.15	30	35.77	35.75	-4	27,713	-0.01%
2022/07/11	43.1	39.05	50.1	39.02	38.90	-7	28,319	-0.02%
2022/07/08	79	39.03	66	39.29	38.25	13	28,886	0.05%
2022/07/07	26	38.91	56.4	38.65	38.45	-30.4	28,772	-0.11%
2022/07/06	62.1	41.50	49	41.38	38.30	13.1	28,622	0.05%
2022/07/05	8	42.59	7.2	42.69	42.65	0.8	28,410	0.00%
2022/07/04	37.4	42.60	41.1	41.83	41.55	-3.7	28,630	-0.01%
2022/07/01	81	45.23	63.2	43.86	41.55	17.8	28,876	0.06%
2022/06/30	85.4	44.03	87	44.51	44.45	-1.6	28,385	-0.01%
2022/06/29	81	44.76	70	44.15	45.15	11	28,180	0.04%
2022/06/28	151.3	45.11	139.1	45.38	43.80	12.2	27,813	0.04%	大買/大賣/
2022/06/27	112	46.41	156.3	45.74	47.50	-44.3	27,523	-0.16%	大買/大賣/
2022/06/24	40	43.22	42	43.25	43.20	-2	27,001	-0.01%
2022/06/23	64	42.91	63	42.54	42.50	1	26,927	0.00%
2022/06/22	139.2	44.83	105	43.54	42.50	34.2	26,708	0.13%	大買/大賣/
2022/06/21	87	43.80	126.2	43.82	45.15	-39.2	26,427	-0.15%	大賣/
2022/06/20	55	42.77	55	42.23	41.90	0	26,433	0.00%
2022/06/17	83	41.75	74	41.98	42.75	9	26,534	0.03%
2022/06/16	157.6	44.92	133	45.31	41.95	24.6	26,242	0.09%	大買/大賣/
2022/06/15	151	45.83	166	45.72	43.35	-15	24,960	-0.06%	大買/大賣/
2022/06/14	42	43.02	29	43.70	44.55	13	24,373	0.05%
2022/06/13	44	42.98	35	43.16	43.80	9	24,070	0.04%
2022/06/10	65	43.72	76.3	43.77	44.30	-11.3	23,935	-0.05%
2022/06/09	13	42.59	10	42.54	42.30	3	23,759	0.01%
2022/06/08	39.1	41.86	38.4	42.09	42.25	0.7	23,866	0.00%
2022/06/07	22.2	42.58	19	42.71	42.25	3.2	23,873	0.01%
2022/06/06	34.3	42.25	25	42.00	42.00	9.3	23,704	0.04%
2022/06/02	24.1	45.33	30.1	45.62	45.10	-6	23,288	-0.03%
2022/06/01	78.1	45.87	58	45.95	45.20	20.1	22,856	0.09%
2022/05/31	219	45.57	212	45.40	45.90	7	22,073	0.03%	大買/大賣/
2022/05/30	174	42.35	166	43.06	44.65	8	20,252	0.04%	大買/大賣/
2022/05/27	51	40.51	66	40.65	40.60	-15	18,975	-0.08%
2022/05/26	14	39.25	30	38.93	38.10	-16	18,231	-0.09%
2022/05/25	11	38.12	11	38.30	38.30	0	17,899	0.00%
2022/05/24	3	37.98	4	38.41	37.20	-1	17,869	-0.01%
2022/05/23	16	38.74	15	38.21	37.95	1	17,836	0.01%
2022/05/20	21	38.98	14	38.59	38.30	7	17,752	0.04%
2022/05/19	26	39.03	37	39.02	39.60	-11	17,467	-0.06%
2022/05/18	38	38.96	33	38.84	39.60	5	17,232	0.03%
2022/05/17	11	36.64	22	36.58	37.10	-11	16,775	-0.07%
2022/05/16	25	35.85	21	35.63	35.80	4	16,634	0.02%
2022/05/13	10	34.58	10	34.49	34.50	0	16,518	0.00%
2022/05/12	12	35.17	9	35.16	34.25	3	16,453	0.02%
2022/05/11	10	36.71	6	37.15	35.95	4	16,235	0.02%
2022/05/10	56	38.87	66	38.55	39.90	-10	15,837	-0.06%
2022/05/09	44	41.04	36	41.52	39.30	8	15,569	0.05%
2022/05/06	111	41.14	104	41.16	42.55	7	15,181	0.05%	大買/大賣/
2022/05/05	18	39.70	29	40.43	40.95	-11	14,577	-0.08%
2022/05/04	23	37.12	20	37.13	37.25	3	14,222	0.02%
2022/05/03	2	37.10	6	36.98	37.15	-4	14,229	-0.03%
2022/04/29	18	37.09	18	36.93	36.40	0	14,281	0.00%
2022/04/28	19	35.76	8	35.50	35.60	11	14,274	0.08%
2022/04/27	0	0.00	7	34.29	35.35	-7	14,299	-0.05%
2022/04/26	9	36.18	41	37.02	35.85	-32	14,545	-0.22%
2022/04/25	26	37.95	54	37.26	36.80	-28	14,769	-0.19%
2022/04/22	27	41.50	12	41.66	40.65	15	14,575	0.10%
2022/04/21	39	41.85	40	41.74	41.05	-1	14,492	-0.01%
2022/04/20	88	40.93	77	41.00	40.40	11	14,438	0.08%
2022/04/19	64	41.48	46	41.57	40.65	18	14,389	0.13%
2022/04/18	37	41.53	22	40.29	39.55	15	14,253	0.11%
2022/04/15	105	42.20	95	42.03	41.75	10	14,234	0.07%	大買/
2022/04/14	54	40.89	46	40.64	42.15	8	13,650	0.06%
2022/04/13	5	38.76	7	38.49	38.35	-2	13,432	-0.01%
2022/04/12	16	37.87	8	37.93	38.45	8	13,766	0.06%
2022/04/11	9	38.38	10	38.14	37.90	-1	14,511	-0.01%
2022/04/08	10	38.99	30	39.40	39.95	-20	14,942	-0.13%
2022/04/07	20	38.77	16	39.21	36.90	4	15,518	0.03%
2022/04/06	1	38.55	4	38.09	38.55	-3	15,678	-0.02%
2022/04/01	13	38.40	9.3	38.31	38.25	3.7	15,851	0.02%
2022/03/31	20	39.42	70	39.53	39.00	-50	15,778	-0.32%
2022/03/30	49.3	40.62	59.2	40.17	39.00	-9.9	15,747	-0.06%
2022/03/29	46.2	40.39	47	39.99	39.90	-0.8	15,448	-0.01%
2022/03/28	15	39.36	13	39.38	39.60	2	15,071	0.01%
2022/03/25	27	39.33	27.1	39.15	38.70	-0.1	14,870	0.00%
2022/03/24	63.1	39.79	61	39.88	40.30	2.1	14,532	0.01%
2022/03/23	125	38.76	97	38.62	38.80	28	13,985	0.20%	大買/
2022/03/22	40	37.11	51	37.10	37.35	-11	13,265	-0.08%
2022/03/21	11	35.24	11	35.94	34.85	0	12,854	0.00%
2022/03/18	14	34.30	21	34.53	34.95	-7	12,771	-0.05%
2022/03/17	16	33.80	19	33.66	34.00	-3	12,717	-0.02%
2022/03/16	12	31.67	15	31.88	31.55	-3	12,589	-0.02%
2022/03/15	27	31.40	45	31.29	31.20	-18	12,704	-0.14%
2022/03/14	76	32.44	34	33.11	31.70	42	13,172	0.32%
2022/03/11	60	30.83	56	30.40	31.65	4	13,993	0.03%
2022/03/10	7	30.61	5	31.24	31.55	2	13,943	0.01%
2022/03/09	2	28.30	4	28.68	28.70	-2	14,216	-0.01%
2022/03/08	2	27.50	0.1	27.60	27.50	1.9	15,242	0.01%
2022/03/07	0	28.30	0	28.15	28.30	0	15,400	0.00%
2022/03/04	0	29.80	0	0.00	29.10	0	15,464	0.00%
2022/03/03	2	29.73	0	0.00	29.80	2	15,470	0.01%
2022/03/02	0	0.00	2	29.65	29.70	-2	15,505	-0.01%
2022/03/01	2	30.60	3	30.32	30.15	-1	15,632	-0.01%
2022/02/25	1	30.20	2	29.70	29.35	-1	15,666	-0.01%
2022/02/24	2	29.08	6	29.11	29.20	-4	15,612	-0.03%
2022/02/23	2	30.40	5	30.50	30.70	-3	15,499	-0.02%
2022/02/22	2	30.82	2	30.70	30.35	0	15,441	0.00%
2022/02/21	1	31.70	7	31.86	31.95	-6	15,362	-0.04%
2022/02/18	2	31.98	1	32.10	32.15	1	15,360	0.01%
2022/02/17	7	32.90	13	32.77	32.25	-6	15,310	-0.04%
2022/02/16	13	32.58	6	32.43	33.05	7	15,248	0.05%
2022/02/15	2.1	31.74	0	0.00	31.55	2.1	15,152	0.01%
2022/02/14	0	0.00	10	32.53	32.20	-10	15,094	-0.07%
2022/02/11	9	34.34	5	34.34	34.25	4	15,024	0.03%
2022/02/10	6	34.41	6	34.28	34.10	0	14,967	0.00%
2022/02/09	16	34.33	15	34.54	34.50	1	14,877	0.01%
2022/02/08	10	32.99	7	33.04	32.95	3	14,716	0.02%
2022/02/07	16	32.59	17	32.30	32.60	-1	14,665	-0.01%
2022/01/26	9	31.45	41	31.92	31.20	-32	14,601	-0.22%
2022/01/25	3	32.10	5	31.63	31.50	-2	14,535	-0.01%
2022/01/24	8	32.40	8	32.13	32.60	0	14,428	0.00%
2022/01/21	18	34.91	33	35.14	33.30	-15	14,272	-0.11%
2022/01/20	58	34.96	14	35.19	35.25	44	14,083	0.31%
2022/01/19	28	35.80	28	35.76	36.00	0	13,930	0.00%
2022/01/18	21	35.25	31	35.27	35.55	-10	13,612	-0.07%
2022/01/17	9	33.18	6	33.24	33.65	3	13,392	0.02%
2022/01/14	37	32.90	30	32.52	32.75	7	13,637	0.05%
2022/01/13	11	34.32	32	34.20	34.05	-21	13,601	-0.15%
2022/01/12	2	32.58	1	32.60	32.70	1	13,317	0.01%
2022/01/11	15	32.43	27	32.44	32.50	-12	13,222	-0.09%
2022/01/10	54	33.69	40	33.97	33.50	14	13,053	0.11%
2022/01/07	25	33.68	38	34.16	33.00	-13	12,846	-0.10%
2022/01/06	107	36.18	93	35.99	35.00	14	12,537	0.11%	大買/
2022/01/05	124	37.15	103	36.35	35.35	21	11,982	0.18%	大買/大賣/
2022/01/04	115	38.49	110	38.41	37.10	5	11,500	0.04%	大買/大賣/
2022/01/03	149	37.41	111	37.72	36.50	38	10,552	0.36%	大買/大賣/
2021/12/30	95	37.12	162	37.38	38.80	-67	9,811	-0.68%	大賣/
2021/12/29	96	34.43	68	34.33	35.30	28	8,802	0.32%
2021/12/28	30	33.77	29	34.57	35.10	1	8,188	0.01%
2021/12/27	17	32.45	12	32.38	31.95	5	7,912	0.06%
2021/12/24	40	33.07	29	33.37	33.00	11	7,765	0.14%
2021/12/23	60	35.23	261.2	34.75	34.50	-201.2	7,472	-2.69%	大賣/鉅額交易
2021/12/22	9	35.36	14.2	35.44	36.10	-5.2	7,053	-0.07%
2021/12/21	2	33.08	2	32.75	33.05	0	6,820	0.00%
2021/12/20	1	32.95	8	33.08	33.25	-7	6,751	-0.10%
2021/12/17	3	31.67	2	31.65	31.45	1	6,639	0.02%
2021/12/16	3	32.45	2	31.55	32.30	1	6,551	0.02%
2021/12/15	12.2	31.02	1	31.20	31.35	11.2	6,432	0.17%
2021/12/14	8	32.04	2	31.15	31.05	6	6,298	0.10%
2021/12/13	19.3	34.18	5	34.15	34.45	14.3	6,118	0.23%
2021/12/10	1.6	29.65	6	31.15	32.45	-4.4	5,893	-0.08%
2021/12/09	9	29.49	7	29.70	29.50	2	5,702	0.04%
2021/12/08	52	29.39	55	29.45	29.70	-3	5,502	-0.05%
2021/12/07	123.2	29.42	376	29.78	29.40	-252.8	4,931	-5.13%	大買/大賣/鉅額交易
2021/12/06	1	27.50	0	0.00	28.05	1	3,739	0.03%
2021/12/03	22.2	25.50	42	25.41	25.50	-19.8	3,550	-0.56%
2021/12/02	511	24.93	51	24.94	25.15	460	3,060	15.03%	大買/鉅額交易
2021/12/01	2	23.90	1	23.90	23.90	1	1,989	0.05%
2021/11/30	10	21.34	12	21.18	21.75	-2	1,796	-0.11%
2021/11/29	0	0.00	1	19.65	19.80	-1	1,686	-0.06%
2021/11/26	12	20.49	2	20.23	20.40	10	1,654	0.60%
2021/11/25	22	20.92	6	20.69	20.85	16	1,596	1.00%
2021/11/24	4	20.24	2	20.20	20.45	2	1,433	0.14%
2021/11/15	0	18.95	0	0.00	18.90	0	1,264	0.00%
2021/11/05	0	20.00	0	0.00	18.70	0	1,281	0.00%
2021/11/04	0	0.00	5	19.55	19.20	-5	1,272	-0.39%
2021/10/28	5	19.95	0	0.00	19.25	5	1,230	0.41%
2021/10/26	0	0.00	3	20.20	20.75	-3	1,163	-0.26%
2021/10/22	3	20.27	21	20.48	20.50	-18	872	-2.06%
2021/10/18	0	0.00	1	17.40	17.45	-1	469	-0.21%
2021/10/15	1	17.30	0	0.00	17.30	1	492	0.20%
2021/10/05	0	0.00	1	16.30	16.30	-1	633	-0.16%
2021/10/04	0	15.95	0	0.00	15.90	0	637	0.00%
2021/09/14	0	0.00	7	17.90	18.00	-7	910	-0.77%
2021/09/13	1	17.75	1	17.90	17.95	0	909	0.00%
2021/08/31	0	17.75	0	0.00	17.70	0	897	0.00%
2021/08/18	4	17.00	0	0.00	17.25	4	936	0.43%
2021/08/17	0	0.00	2	17.00	17.00	-2	939	-0.21%
2021/08/16	0	0.00	4	17.21	17.10	-4	943	-0.42%
2021/08/11	5	18.70	0	0.00	18.25	5	928	0.54%
2021/08/09	4	19.65	0	0.00	19.55	4	947	0.42%
2021/08/06	2	19.70	1	19.75	19.70	1	954	0.10%
2021/07/28	1	19.20	0	0.00	19.05	1	1,045	0.10%
2021/07/26	0	0.00	1	20.05	20.00	-1	1,113	-0.09%
2021/07/20	1	19.80	1	19.80	19.70	0	1,193	0.00%
2021/07/19	0	0.00	7	20.43	20.25	-7	1,231	-0.57%
2021/07/14	2	19.93	1	19.30	19.30	1	1,325	0.08%
2021/07/13	1	20.20	1	19.85	19.60	0	1,363	0.00%
2021/07/12	1	19.40	3	19.98	19.75	-2	1,386	-0.14%
2021/07/09	0	0.00	2	19.23	19.05	-2	1,423	-0.14%
2021/07/08	0	0.00	1	19.20	19.15	-1	1,509	-0.07%
2021/07/05	7	19.76	2	20.00	19.95	5	1,739	0.29%
2021/07/01	1	18.95	0	0.00	18.95	1	1,831	0.05%
2021/06/29	0	18.70	2	19.10	18.85	-2	2,046	-0.10%
2021/06/28	0	19.10	0	0.00	19.10	0	2,466	0.00%
2021/06/25	2	19.30	0	0.00	19.20	2	2,504	0.08%
2021/06/24	0	0.00	3	19.60	19.40	-3	2,559	-0.12%
2021/06/23	5	19.44	4	19.80	20.05	1	2,870	0.03%
2021/06/21	0	0.00	4	18.10	18.10	-4	3,129	-0.13%
2021/06/18	2	18.63	0	0.00	18.45	2	3,147	0.06%
2021/06/17	1	18.30	0	0.00	18.60	1	3,170	0.03%
2021/06/16	2	18.50	0	0.00	18.30	2	3,196	0.06%
2021/06/15	0	0.00	1	18.70	18.55	-1	3,213	-0.03%
2021/06/11	1	18.45	0	0.00	18.45	1	3,231	0.03%
2021/06/02	0	18.65	0	0.00	18.40	0	3,470	0.00%
2021/05/27	0	0.00	2	18.15	18.10	-2	3,550	-0.06%
2021/05/26	3	18.33	2	18.10	18.05	1	3,596	0.03%
2021/05/25	1	18.65	0	0.00	18.20	1	3,716	0.03%
2021/05/21	0	0.00	20	17.60	17.60	-20	3,808	-0.53%
2021/05/20	10	17.28	0	0.00	17.15	10	3,860	0.26%
2021/05/17	0	0.00	1	15.60	15.50	-1	3,958	-0.03%
2021/05/14	0	0.00	1	17.50	16.85	-1	4,026	-0.02%
2021/05/13	0	0.00	4	17.19	17.00	-4	4,035	-0.10%
2021/05/12	1	18.40	1	18.65	17.30	0	4,037	0.00%
2021/05/06	0	0.00	2	19.75	19.55	-2	4,213	-0.05%
2021/05/05	1	19.70	0	0.00	19.45	1	4,494	0.02%
2021/05/03	1	21.50	1	21.10	21.00	0	4,732	0.00%
2021/04/29	6	21.95	7	21.90	21.90	-1	4,848	-0.02%
2021/04/28	2	22.10	0	0.00	22.25	2	4,876	0.04%
2021/04/26	2.3	21.93	0	0.00	21.85	2.3	4,971	0.05%
2021/04/23	2.3	22.25	0	0.00	22.25	2.3	5,010	0.05%
2021/04/22	44	23.23	49	23.27	22.85	-5	5,296	-0.09%
2021/04/21	8	23.30	10	23.35	23.35	-2	5,418	-0.04%
2021/04/20	0	0.00	15	23.35	23.30	-15	5,433	-0.28%
2021/04/19	6	23.39	6	23.43	23.20	0	5,495	0.00%
2021/04/16	13	23.63	4	23.66	23.45	9	5,720	0.16%
2021/04/15	4	24.00	10	24.02	23.95	-6	5,763	-0.10%
2021/04/14	3	23.40	2	23.53	24.40	1	5,961	0.02%
2021/04/13	7	23.89	29	23.94	23.50	-22	5,943	-0.37%
2021/04/12	0.1	23.88	1	23.70	23.60	-0.9	5,877	-0.02%
2021/04/09	6.1	23.19	0	0.00	23.05	6.1	6,034	0.10%
2021/04/08	0.1	23.45	2	23.30	23.35	-2	6,030	-0.03%
2021/04/07	25.1	23.25	20	23.27	23.30	5.1	6,027	0.08%
2021/04/06	8	23.94	15	24.01	23.80	-7	6,018	-0.12%
2021/04/01	2.2	23.77	18	23.87	23.90	-15.8	6,199	-0.25%
2021/03/31	77.5	24.10	27	23.92	23.70	50.5	6,329	0.80%
2021/03/30	2	22.50	1	22.95	22.45	1	5,915	0.02%
2021/03/29	5	22.45	13	22.53	22.45	-8	5,878	-0.14%
2021/03/26	76	23.39	57	22.77	22.95	19	5,838	0.33%
2021/03/25	10	22.89	7	23.10	23.25	3	5,494	0.05%
2021/03/24	1	21.85	0	0.00	22.00	1	5,218	0.02%
2021/03/22	1	21.65	6	21.56	21.50	-5	5,169	-0.10%
2021/03/17	0	0.00	5	21.45	21.30	-5	5,185	-0.10%
2021/03/16	1	21.45	5	21.50	21.45	-4	5,219	-0.08%
2021/03/15	11	21.90	0	0.00	21.80	11	5,254	0.21%
2021/03/12	2	21.08	0	0.00	21.50	2	5,288	0.04%
2021/03/11	1	21.15	2	20.95	21.00	-1	5,291	-0.02%
2021/03/10	0	0.00	1	20.90	20.90	-1	5,331	-0.02%
2021/03/02	2	20.45	0	0.00	20.40	2	5,382	0.04%
2021/02/25	3	22.10	0	0.00	21.45	3	5,306	0.06%
2021/02/24	0	0.00	4	22.18	22.30	-4	5,191	-0.08%
2021/02/23	8	21.86	0	0.00	21.85	8	5,126	0.16%
2021/02/22	13	22.08	0	0.00	22.05	13	5,103	0.25%
2021/02/19	1	21.75	0	0.00	21.75	1	5,047	0.02%
2021/02/18	1	21.80	0	0.00	21.70	1	5,018	0.02%
2021/02/17	0	0.00	5	21.27	21.30	-5	5,001	-0.10%
2021/02/05	11	21.19	1	21.15	21.00	10	4,953	0.20%
2021/01/29	4	21.13	1	21.15	20.80	3	4,760	0.06%
2021/01/28	11	21.68	2	21.85	21.75	9	4,680	0.19%
2021/01/27	9	21.74	7	22.16	22.65	2	4,578	0.04%
2021/01/26	4	21.24	20	21.36	21.35	-16	4,279	-0.37%
2021/01/25	6	20.45	1	20.55	20.35	5	3,997	0.13%
2021/01/22	3	20.40	1	19.45	20.80	2	3,969	0.05%
2021/01/21	2	19.80	0	0.00	19.35	2	3,815	0.05%
2021/01/20	2	20.25	2	20.00	19.90	0	3,766	0.00%
2021/01/19	0	0.00	5	21.34	21.05	-5	3,680	-0.14%
2021/01/18	2	20.75	1	21.30	21.40	1	3,609	0.03%
2021/01/15	10	21.65	4	21.95	21.65	6	3,525	0.17%
2021/01/14	2	21.15	12	21.44	21.05	-10	3,190	-0.31%
2021/01/13	1	20.35	1	20.40	20.25	0	2,981	0.00%
2021/01/11	20	21.18	17	21.15	21.30	3	2,847	0.11%
2021/01/08	3	20.27	4	20.18	20.20	-1	2,576	-0.04%
2021/01/07	8	20.73	21	19.99	20.85	-13	2,493	-0.52%
2021/01/06	1	19.65	2	19.45	19.35	-1	2,232	-0.04%
2021/01/05	1	19.40	0	0.00	19.45	1	2,162	0.05%
2021/01/04	24	19.86	19	19.92	20.15	5	2,099	0.24%
2020/12/31	5	19.32	5	19.05	19.05	0	1,867	0.00%
2020/12/30	3	19.20	0	0.00	19.10	3	1,823	0.16%
2020/12/29	2	19.90	11	19.48	19.25	-9	1,806	-0.50%
2020/12/28	37	19.86	13	20.03	20.15	24	1,720	1.40%
2020/12/25	15	18.09	14	18.89	18.90	1	1,421	0.07%
2020/12/18	0	17.55	0	0.00	17.40	0	1,169	0.00%
2020/12/15	2	17.70	2	17.30	17.20	0	1,176	0.00%
2020/12/11	0	0.00	1	17.70	17.20	-1	1,184	-0.08%
2020/12/10	0	0.00	1	18.30	17.90	-1	1,151	-0.09%
2020/12/09	2	18.38	1	18.30	18.50	1	1,107	0.09%
2020/12/08	3	18.77	10	18.70	18.80	-7	1,076	-0.65%
2020/12/07	0	0.00	3	17.55	17.50	-3	931	-0.32%
2020/12/04	1	17.95	0	0.00	17.45	1	913	0.11%
2020/12/03	3	17.45	0	0.00	17.60	3	866	0.35%
2020/11/27	0	0.00	20	16.70	16.70	-20	988	-2.02%
2020/11/20	0	0.00	3	16.70	16.70	-3	1,187	-0.25%
2020/10/26	0	0.00	1	16.05	16.00	-1	1,986	-0.05%
2020/10/16	0	0.00	1	16.45	16.20	-1	2,081	-0.05%
2020/10/15	1	16.40	0	0.00	16.55	1	2,132	0.05%
2020/10/06	0	0.00	3	16.45	16.05	-3	2,806	-0.11%
2020/09/25	1	15.60	0	0.00	14.95	1	3,022	0.03%
2020/09/24	2	15.75	0	0.00	15.45	2	3,007	0.07%
2020/09/22	4	16.50	0	0.00	16.40	4	2,979	0.13%
2020/09/16	8	16.43	10	16.54	16.75	-2	2,902	-0.07%
2020/09/15	0	0.00	1	16.10	16.15	-1	2,860	-0.03%
2020/09/10	3	16.70	0	0.00	16.55	3	2,826	0.11%
2020/09/07	0	0.00	1	17.50	16.80	-1	2,782	-0.04%
2020/09/02	0	0.00	1	17.00	17.45	-1	2,642	-0.04%
2020/08/31	1	17.05	3	16.63	16.95	-2	2,501	-0.08%
2020/08/27	5	17.10	10	17.25	16.80	-5	2,471	-0.20%
2020/08/26	5	16.85	0	0.00	16.65	5	2,502	0.20%
2020/08/25	3	17.10	10	17.10	16.95	-7	2,487	-0.28%
2020/08/24	10	17.20	0	0.00	16.75	10	2,469	0.40%
2020/08/21	1	16.30	1	16.50	16.50	0	2,366	0.00%
2020/08/19	62	16.30	52	16.21	16.25	10	2,268	0.44%
2020/08/18	0	0.00	3	15.83	15.65	-3	2,112	-0.14%
2020/08/17	1	15.85	0	0.00	16.00	1	2,077	0.05%
2020/08/14	2	14.85	0	0.00	14.90	2	1,921	0.10%
2020/08/13	1	15.70	1	15.70	14.95	0	1,903	0.00%
2020/08/07	0	0.00	2	14.45	14.50	-2	1,789	-0.11%
2020/08/06	0	0.00	2	14.70	14.45	-2	1,791	-0.11%
2020/08/05	2	14.60	1	14.90	14.50	1	1,756	0.06%
2020/08/04	0	0.00	2	14.75	14.70	-2	1,746	-0.11%
2020/08/03	0	0.00	2	14.40	14.30	-2	1,741	-0.11%
2020/07/31	0	0.00	2	14.25	14.25	-2	1,735	-0.12%
2020/07/30	2	14.25	0	0.00	14.15	2	1,737	0.12%
2020/07/29	2	14.15	0	0.00	14.20	2	1,745	0.11%
2020/07/23	1	14.95	2	15.08	14.95	-1	1,689	-0.06%
2020/07/21	1	15.15	1	15.15	15.40	0	1,669	0.00%
2020/07/16	1	15.60	1	15.70	15.30	0	1,541	0.00%
2020/07/15	25	17.57	0	0.00	16.40	25	1,458	1.71%
2020/07/14	0	0.00	1	15.10	16.25	-1	1,268	-0.08%
2020/07/13	1	14.80	0	0.00	15.65	1	1,071	0.09%
2020/07/08	1	14.70	0	0.00	14.60	1	915	0.11%
2020/07/03	0	0.00	3	13.30	13.30	-3	721	-0.42%
2020/06/29	0	0.00	1	12.95	13.00	-1	718	-0.14%
2020/06/17	1	14.00	0	0.00	13.80	1	724	0.14%
2020/06/08	0	0.00	1	13.50	13.35	-1	724	-0.14%
2020/06/02	41	13.68	41	13.51	13.50	0	664	0.00%
2020/05/27	1	11.00	2	11.15	10.95	-1	435	-0.23%
2020/05/04	0	0.00	1	11.00	11.00	-1	451	-0.22%
2020/04/10	4	8.80	0	0.00	8.97	4	371	1.08%
2020/04/09	1	9.26	0	0.00	8.80	1	372	0.27%
2020/03/03	0	11.30	0	0.00	11.35	0	272	0.00%
2020/02/26	0	0.00	3	12.15	12.20	-3	264	-1.14%
2020/02/13	0	0.00	2	12.05	12.00	-2	194	-1.03%
2020/02/04	5	11.15	0	0.00	11.25	5	204	2.44%
2019/09/09	0	0.00	15	13.75	13.75	-15	505	-2.97%
2019/08/13	5	11.95	0	0.00	11.90	5	420	1.19%
2019/08/02	5	12.85	0	0.00	12.80	5	468	1.07%
2019/07/30	5	13.25	0	0.00	12.95	5	475	1.05%
2019/07/23	0	0.00	1	14.00	13.85	-1	538	-0.19%
2019/06/06	1	11.70	0	0.00	11.70	1	914	0.11%
2019/05/02	0	0.00	50	13.35	13.45	-50	1,140	-4.38%
2019/04/30	0	0.00	15	13.05	13.00	-15	1,131	-1.33%
2019/04/16	65	15.40	0	0.00	15.30	65	1,141	5.69%
2019/03/08	0	0.00	3	17.80	18.10	-3	974	-0.31%
2019/03/07	1	17.35	0	0.00	17.40	1	912	0.11%
2019/03/06	2	17.65	0	0.00	17.45	2	918	0.22%
2019/03/04	0	16.95	0	0.00	16.90	0	876	0.00%
2019/02/27	0	16.95	0	0.00	16.95	0	919	0.00%
2019/02/26	1	17.00	0	0.00	17.00	1	1,063	0.09%
2019/02/15	0	16.90	0	0.00	16.75	0	1,382	0.00%
2019/01/10	30	18.17	30	18.10	17.75	0	1,330	0.00%
2018/12/28	0	0.00	1	17.95	17.95	-1	1,322	-0.08%
2018/12/20	1	17.40	0	0.00	17.30	1	1,260	0.08%
2018/12/18	1	18.20	0	0.00	18.20	1	1,237	0.08%
2018/11/23	41	18.95	41	18.95	19.15	0	1,095	0.00%
2018/11/14	28	16.93	28	17.10	16.90	0	655	0.00%
2018/11/05	30	16.88	30	16.92	17.00	0	702	0.00%
2018/10/08	0	0.00	1	17.15	17.15	-1	1,367	-0.07%
2018/10/05	0	0.00	5	16.85	16.90	-5	1,368	-0.37%
2018/08/31	0	0.00	2	17.90	17.90	-2	1,408	-0.14%
2018/08/29	1	17.85	0	0.00	17.80	1	1,409	0.07%
2018/08/10	3	18.82	0	0.00	18.45	3	1,513	0.20%
2018/08/09	2	19.33	3	19.35	19.20	-1	1,473	-0.07%
2018/08/08	1	19.90	2	20.25	19.90	-1	1,440	-0.07%
2018/08/07	0	0.00	3	20.00	19.60	-3	1,366	-0.22%
2018/08/06	0	0.00	1	20.25	19.95	-1	1,334	-0.07%
2018/08/02	1	18.60	0	0.00	18.35	1	1,092	0.09%
2018/06/21	2	18.45	2	18.10	18.30	0	923	0.00%
2018/04/26	2	17.68	0	0.00	17.50	2	1,475	0.14%
2018/04/11	0	0.00	3	18.25	18.10	-3	1,487	-0.20%
2018/04/10	0	0.00	5	18.30	18.30	-5	1,509	-0.33%
2018/04/03	0	0.00	1	18.70	18.80	-1	1,575	-0.06%
2018/03/31	0	0.00	2	18.80	18.75	-2	1,706	-0.12%
2018/03/30	0	0.00	4	18.75	18.70	-4	1,760	-0.23%
2018/03/29	0	0.00	5	18.95	18.85	-5	2,003	-0.25%
2018/03/28	5	19.30	0	0.00	19.10	5	2,310	0.22%
2018/03/26	2	18.60	0	0.00	18.50	2	2,344	0.09%
2018/03/21	0	0.00	2	19.70	19.65	-2	2,517	-0.08%
2018/03/16	2	20.10	0	0.00	19.90	2	2,841	0.07%
2018/03/13	1	19.80	0	0.00	19.65	1	2,840	0.04%
2018/03/08	3	19.45	0	0.00	19.35	3	2,890	0.10%
2018/03/05	4	19.65	0	0.00	19.55	4	2,897	0.14%
2018/03/02	1	20.15	0	0.00	20.10	1	2,885	0.03%
2018/03/01	2	20.50	0	0.00	20.50	2	2,877	0.07%
2018/02/27	4	20.84	0	0.00	20.55	4	2,837	0.14%
2018/02/26	2	21.05	0	0.00	21.10	2	2,839	0.07%
2018/02/23	1	20.65	0	0.00	20.75	1	2,915	0.03%
2018/02/07	1	20.60	1	20.20	19.35	0	2,792	0.00%
2018/02/06	6	19.04	10	19.55	19.80	-4	2,691	-0.15%
2018/01/24	1	19.60	0	0.00	19.80	1	2,549	0.04%
2018/01/22	0	0.00	3	19.90	19.70	-3	2,571	-0.12%
2018/01/19	1	19.85	0	0.00	19.70	1	2,565	0.04%
2018/01/17	22	20.13	30	19.95	19.90	-8	2,538	-0.32%
2018/01/16	0	0.00	90	19.95	19.90	-90	2,527	-3.56%
2018/01/12	18	20.09	0	0.00	20.20	18	2,513	0.72%
2018/01/11	25	19.85	25	19.84	19.85	0	2,503	0.00%
2018/01/10	26	19.60	20	19.67	19.60	6	2,487	0.24%
2018/01/09	2	20.15	0	0.00	20.15	2	2,460	0.08%
2018/01/08	15	20.47	0	0.00	20.25	15	2,448	0.61%
2018/01/05	0	0.00	18	20.84	20.75	-18	2,416	-0.74%
2018/01/04	1	20.85	0	0.00	20.65	1	2,384	0.04%
2018/01/03	1	20.75	2	20.95	21.00	-1	2,364	-0.04%
2018/01/02	38	20.81	0	0.00	20.70	38	2,354	1.61%