華孚 (6235)-富邦-高雄券商分點個股進出

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
66.6
漲跌
▼0.4
漲幅
-0.60%
成交量
848張
產業
上市電腦週邊類股
363人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/11/20	10.3	67.00	0	0.00	67.00	10.3	2,460	0.42%
2024/11/19	0.2	67.80	2	67.00	67.90	-1.9	2,462	-0.08%
2024/11/18	2.2	66.21	1	66.40	66.40	1.2	2,465	0.05%
2024/11/15	5.1	68.70	1	68.00	67.80	4.1	2,459	0.17%
2024/11/14	5.1	69.04	10	69.30	68.00	-4.9	2,460	-0.20%
2024/11/13	2.1	70.48	3	70.57	70.10	-0.9	2,440	-0.04%
2024/11/12	7	71.11	5	70.98	69.40	2	2,425	0.08%
2024/11/11	6	70.85	16	72.01	73.20	-10	2,386	-0.42%
2024/11/08	5	71.42	7	71.52	70.70	-2	2,337	-0.09%
2024/11/07	8.2	72.41	10	72.19	71.30	-1.8	2,305	-0.08%
2024/11/06	4	66.15	11.1	67.41	69.20	-7.1	2,188	-0.32%
2024/11/05	8	64.96	0	0.00	64.70	8	2,134	0.37%
2024/11/04	7.2	67.51	0	0.00	66.50	7.2	2,146	0.34%
2024/11/01	9.1	69.96	0	0.00	69.30	9.1	2,138	0.43%
2024/10/30	4.4	71.64	3	72.20	71.50	1.4	2,113	0.07%
2024/10/29	18	73.32	4	73.50	72.70	14	2,050	0.68%
2024/10/28	23	77.09	24.1	77.45	76.80	-1.1	1,934	-0.06%
2024/10/25	11	71.08	17	71.96	74.00	-6	1,421	-0.42%
2024/10/24	12	67.71	4	68.45	67.30	8	1,227	0.65%
2024/10/23	1.1	68.67	6.7	67.88	67.00	-5.7	1,222	-0.46%
2024/10/22	1	68.01	0	0.00	68.00	1	1,221	0.08%
2024/10/21	0.1	68.85	0	0.00	69.90	0.1	1,249	0.01%
2024/10/18	0	0.00	1	68.80	68.80	-1	1,279	-0.08%
2024/10/17	10	70.65	0	0.00	70.60	10	1,295	0.77%
2024/10/16	3	68.20	15	68.56	71.40	-12	1,298	-0.92%
2024/10/15	0	0.00	6	69.45	69.00	-6	1,299	-0.46%
2024/10/14	2	68.70	4	68.95	69.40	-2	1,308	-0.15%
2024/10/11	1	70.10	1	70.30	69.10	0	1,328	0.00%
2024/10/09	1	70.20	1	72.00	70.00	0	1,368	0.00%
2024/10/08	4	70.93	3	71.50	70.70	1	1,388	0.07%
2024/10/07	1	72.70	2	73.20	73.00	-1	1,424	-0.07%
2024/10/04	3	71.90	1	71.50	71.60	2	1,439	0.14%
2024/10/01	2	73.70	2	74.20	74.50	0	1,447	0.00%
2024/09/30	0	74.60	0	0.00	73.10	0	1,482	0.00%
2024/09/27	6.5	75.85	4	74.60	74.50	2.5	1,557	0.16%
2024/09/26	1	75.68	1	75.50	74.30	0	1,656	0.00%
2024/09/25	0.1	75.68	1	75.50	75.60	-0.9	1,672	-0.05%
2024/09/24	0	75.70	0	0.00	75.90	0	1,683	0.00%
2024/09/23	1.3	75.89	7	76.10	75.70	-5.7	1,716	-0.33%
2024/09/20	0	0.00	4	72.95	72.70	-4	1,696	-0.24%
2024/09/19	0.2	70.75	0	0.00	71.00	0.2	1,815	0.01%
2024/09/18	2	70.70	2.1	70.52	70.10	-0.1	1,833	-0.01%
2024/09/16	1.1	69.65	1	70.40	70.40	0.1	1,889	0.01%
2024/09/13	1	69.90	1	69.60	69.90	0	1,974	0.00%
2024/09/12	0.1	69.00	2	68.10	68.90	-1.9	1,989	-0.10%
2024/09/11	1	67.00	0	0.00	66.80	1	2,004	0.05%
2024/09/10	2	67.45	0	0.00	66.70	2	2,053	0.10%
2024/09/09	0	0.00	1	66.40	67.70	-1	2,096	-0.05%
2024/09/06	1	66.41	0.2	66.60	66.90	0.8	2,108	0.04%
2024/09/05	0.1	66.98	0.5	66.70	66.20	-0.4	2,118	-0.02%
2024/09/04	3	68.17	4	68.35	67.60	-1	2,133	-0.05%
2024/09/03	4.5	73.47	1	73.20	73.10	3.5	2,143	0.16%
2024/09/02	0	0.00	4	74.90	74.60	-4	2,145	-0.19%
2024/08/30	2.1	75.84	5.3	75.88	75.80	-3.3	2,150	-0.15%
2024/08/28	0	0.00	2	73.90	73.50	-2	2,129	-0.09%
2024/08/27	1	73.70	0	0.00	73.80	1	2,159	0.05%
2024/08/26	7	74.77	1.2	76.07	74.30	5.8	2,185	0.27%
2024/08/23	9	75.07	7	74.07	75.40	2	2,189	0.09%
2024/08/22	1.1	74.49	6.2	72.92	74.40	-5.1	2,157	-0.24%
2024/08/21	1	70.60	1.3	71.72	71.10	-0.3	2,194	-0.02%
2024/08/20	1	72.01	4.6	71.95	71.60	-3.5	2,294	-0.15%
2024/08/19	1	71.70	1	71.90	72.10	0	2,309	0.00%
2024/08/16	1.1	72.38	3	72.37	71.70	-2	2,332	-0.08%
2024/08/14	2	71.50	0	0.00	72.40	2	2,347	0.09%
2024/08/12	0	0.00	1	71.00	72.10	-1	2,368	-0.04%
2024/08/09	2.1	69.47	5	70.44	69.30	-2.9	2,374	-0.12%
2024/08/08	5.1	67.82	2	69.50	68.40	3.1	2,385	0.13%
2024/08/07	4	67.13	4	67.43	68.90	0	2,456	0.00%
2024/08/06	2.8	62.31	3	61.70	64.30	-0.3	2,558	-0.01%
2024/08/05	6	66.00	0.1	66.00	65.70	5.9	2,516	0.24%
2024/08/02	0	75.50	3	74.07	73.00	-3	2,498	-0.12%
2024/08/01	0	75.90	4.4	77.23	77.90	-4.4	2,513	-0.18%
2024/07/31	1	75.20	0	0.00	74.50	1	2,546	0.04%
2024/07/30	3.1	73.33	0.3	72.80	74.80	2.8	2,672	0.11%
2024/07/29	5.5	75.73	5.3	73.51	73.00	0.2	2,715	0.01%
2024/07/26	1	75.60	3	75.63	76.30	-2	2,937	-0.07%
2024/07/23	2	80.40	0	0.00	80.30	2	2,945	0.07%
2024/07/22	1.2	80.35	0.3	82.00	80.00	0.9	2,960	0.03%
2024/07/19	0.1	84.00	0.4	84.80	83.40	-0.3	2,942	-0.01%
2024/07/18	3.1	86.90	4	86.78	86.70	-1	2,968	-0.03%
2024/07/17	10	89.57	1	89.90	89.00	9	3,001	0.30%
2024/07/16	2	89.20	3.3	89.23	89.30	-1.3	3,036	-0.04%
2024/07/15	1	89.00	0	0.00	88.80	1	3,103	0.03%
2024/07/12	7	89.39	11.5	89.46	89.30	-4.5	3,124	-0.14%
2024/07/11	5.1	91.29	3	94.37	90.90	2.1	3,152	0.07%
2024/07/10	0	0.00	1.1	94.39	93.90	-1.1	3,243	-0.03%
2024/07/09	1	93.00	18.1	93.24	93.10	-17.1	3,288	-0.52%
2024/07/08	2	91.60	16	92.04	91.40	-14	3,284	-0.43%
2024/07/05	6.1	93.20	1	93.10	92.50	5.1	3,316	0.15%
2024/07/04	8	93.84	1.1	93.30	94.40	6.9	3,318	0.21%
2024/07/03	12.5	94.28	4	95.58	94.10	8.5	3,316	0.26%
2024/07/02	11.1	95.70	15	95.33	94.50	-3.9	3,259	-0.12%
2024/07/01	0.5	92.60	12	92.86	92.90	-11.5	3,213	-0.36%
2024/06/28	0.5	92.40	8	92.43	92.30	-7.5	3,205	-0.23%
2024/06/27	7	92.01	1	92.50	91.70	6	3,184	0.19%
2024/06/26	5	90.70	1.2	90.28	89.80	3.8	3,142	0.12%
2024/06/25	12	93.62	16	92.90	90.20	-4	3,140	-0.13%
2024/06/24	3	91.27	7.7	91.55	91.20	-4.7	3,028	-0.16%
2024/06/21	5.3	92.29	4.2	92.29	92.20	1.1	3,092	0.04%
2024/06/20	2.1	88.49	6	90.88	91.40	-3.9	3,068	-0.13%
2024/06/18	5	88.40	0	0.00	87.60	5	3,166	0.16%
2024/06/17	5.1	88.46	9	89.28	88.40	-3.9	3,206	-0.12%
2024/06/14	0	0.00	1	86.30	86.60	-1	3,228	-0.03%
2024/06/13	1.4	85.26	5	84.10	84.40	-3.6	3,289	-0.11%
2024/06/12	1	84.40	6	83.55	84.40	-5	3,295	-0.15%
2024/06/11	2	84.55	0	0.00	83.70	2	3,328	0.06%
2024/06/07	0	0.00	14	86.59	86.50	-14	3,369	-0.42%
2024/06/06	1.2	84.39	0	0.00	84.10	1.2	3,433	0.03%
2024/06/05	3	84.80	1	84.70	84.70	2	3,540	0.06%
2024/06/04	0.1	85.50	0	0.00	85.20	0.1	3,664	0.00%
2024/06/03	0.1	86.90	0	0.00	86.70	0.1	3,767	0.00%
2024/05/31	0.1	86.40	0	0.00	87.10	0.1	4,008	0.00%
2024/05/30	1	88.00	2	87.30	87.00	-1	4,109	-0.02%
2024/05/29	2	90.00	0	0.00	89.20	2	4,120	0.05%
2024/05/28	3	90.50	1.2	90.80	90.70	1.8	4,251	0.04%
2024/05/27	9.1	90.55	7	90.94	91.00	2.1	4,262	0.05%
2024/05/24	5	89.04	12	89.66	91.30	-7	4,227	-0.17%
2024/05/23	1.1	84.96	0	0.00	84.10	1.1	4,138	0.03%
2024/05/22	1	86.20	0	0.00	86.10	1	4,147	0.02%
2024/05/21	0	0.00	1	85.20	85.10	-1	4,167	-0.02%
2024/05/20	4.2	85.30	1	84.10	84.10	3.2	4,176	0.08%
2024/05/17	1.3	85.89	0	0.00	85.10	1.3	4,281	0.03%
2024/05/16	5	86.10	2	86.25	86.60	3	4,292	0.07%
2024/05/15	7.1	87.43	1	87.90	87.10	6.1	4,333	0.14%
2024/05/14	3	87.73	0	0.00	87.30	3	4,360	0.07%
2024/05/13	12.1	85.81	7	87.59	89.10	5.1	4,367	0.12%
2024/05/10	22.3	86.05	10.5	86.87	85.00	11.8	4,296	0.27%
2024/05/09	7	91.94	5	92.84	91.80	2	4,187	0.05%
2024/05/08	7	91.89	0	0.00	91.60	7	4,186	0.17%
2024/05/07	5	92.34	2.6	92.57	92.30	2.5	4,216	0.06%
2024/05/06	7	93.64	2	93.70	92.80	5	4,296	0.12%
2024/05/03	15	95.65	8	96.80	93.30	7	4,407	0.16%
2024/05/02	2.4	91.85	6	91.83	92.30	-3.7	4,312	-0.08%
2024/04/30	17.2	93.76	14.5	93.89	95.00	2.7	4,264	0.06%
2024/04/29	0	0.00	3	87.27	88.20	-3	4,034	-0.07%
2024/04/26	0.1	85.00	0.1	85.60	84.80	-0.1	4,039	0.00%
2024/04/25	8.5	86.64	5	86.68	85.30	3.5	4,035	0.09%
2024/04/24	5.1	86.91	4	88.90	87.50	1.1	4,049	0.03%
2024/04/23	2	85.45	2	86.35	83.90	0	4,008	0.00%
2024/04/22	12	83.76	14	83.51	81.70	-2	3,982	-0.05%
2024/04/19	7.2	85.96	13	85.18	85.50	-5.8	3,963	-0.15%
2024/04/18	12	90.00	3	89.30	90.50	9	3,912	0.23%
2024/04/17	4	88.85	2	89.20	88.70	2	3,914	0.05%
2024/04/16	15.1	88.97	5.1	89.19	87.40	10	3,914	0.26%
2024/04/15	17.7	96.54	5.2	97.62	95.00	12.6	3,861	0.33%
2024/04/12	16.2	99.23	1	99.30	99.10	15.2	3,818	0.40%
2024/04/11	6.1	100.11	3.4	100.56	100.00	2.7	3,827	0.07%
2024/04/10	1.3	102.60	0	0.00	102.00	1.3	3,874	0.03%
2024/04/09	10.3	102.42	4	102.00	102.00	6.3	4,022	0.16%
2024/04/08	5.1	104.10	4	104.13	104.00	1.1	4,015	0.03%
2024/04/03	5.2	106.40	3	107.17	106.00	2.2	4,101	0.05%
2024/04/02	1.1	103.50	0	0.00	104.00	1.1	4,069	0.03%
2024/04/01	1	103.03	1	103.50	105.00	0	4,075	0.00%
2024/03/29	1.1	103.00	3	103.00	102.50	-1.9	4,083	-0.05%
2024/03/28	2	103.25	1	104.00	103.00	1	4,100	0.02%
2024/03/27	2	103.75	0	0.00	103.50	2	4,113	0.05%
2024/03/26	14	103.43	8	102.75	102.50	6	4,130	0.15%
2024/03/25	6	110.08	4	111.00	108.50	2	4,098	0.05%
2024/03/22	8	111.56	8	111.19	110.50	0	4,208	0.00%
2024/03/21	38	115.80	8.1	114.84	114.00	29.9	4,218	0.71%
2024/03/20	7.6	114.56	4	114.88	115.00	3.6	4,208	0.08%
2024/03/19	6	113.75	0	0.00	113.50	6	4,289	0.14%
2024/03/18	12	114.50	15	113.90	115.00	-3	4,285	-0.07%
2024/03/15	3	110.50	2	110.50	111.00	1	4,230	0.02%
2024/03/13	1	110.00	1.1	112.41	110.00	-0.1	4,260	0.00%
2024/03/12	15	113.20	12	113.63	112.50	3	4,250	0.07%
2024/03/11	11	113.73	17.1	113.36	114.00	-6.1	4,239	-0.14%
2024/03/08	19	111.82	7	112.36	110.00	12	4,216	0.28%
2024/03/07	4	111.38	7.1	111.64	112.00	-3.1	4,263	-0.07%
2024/03/06	35.6	113.04	16.6	113.05	112.50	19.1	4,229	0.45%
2024/03/05	6.1	107.97	10.1	108.57	111.00	-4	4,041	-0.10%
2024/03/04	4.2	104.88	2.1	104.74	104.50	2.1	4,036	0.05%
2024/03/01	6	107.08	0.1	106.00	105.00	5.9	4,170	0.14%
2024/02/29	4	102.88	2	102.50	103.00	2	4,361	0.05%
2024/02/27	8.4	106.21	7	107.50	103.50	1.4	4,753	0.03%
2024/02/26	0	0.00	1	105.00	105.50	-1	4,831	-0.02%
2024/02/23	6.1	106.44	1	107.50	105.00	5.1	4,995	0.10%
2024/02/22	6	107.25	3	106.83	107.50	3	5,093	0.06%
2024/02/21	0	0.00	2	107.25	107.50	-2	5,200	-0.04%
2024/02/20	7.2	109.30	2.2	109.09	107.00	5	5,357	0.09%
2024/02/19	1	106.50	5	107.30	107.50	-4	5,513	-0.07%
2024/02/16	2.3	107.70	3	107.67	108.00	-0.7	5,842	-0.01%
2024/02/15	2.1	102.54	2	104.00	105.00	0.1	5,929	0.00%
2024/02/05	7	103.14	6	103.58	103.00	1	5,987	0.02%
2024/02/02	2.6	102.57	0	0.00	102.00	2.6	6,063	0.04%
2024/02/01	1.1	102.36	4	101.50	102.00	-2.9	6,118	-0.05%
2024/01/31	0.4	101.86	2	102.00	101.50	-1.6	6,159	-0.03%
2024/01/30	2	102.27	4	102.00	102.50	-2	6,239	-0.03%
2024/01/29	4	103.25	34.1	103.62	105.00	-30.1	6,389	-0.47%
2024/01/26	34.7	98.58	3	102.13	100.00	31.7	6,562	0.48%
2024/01/25	2	105.50	0	0.00	104.50	2	6,586	0.03%
2024/01/24	10	108.85	6	109.42	108.00	4	6,903	0.06%
2024/01/23	1	108.50	0	0.00	108.50	1	7,174	0.01%
2024/01/22	2	107.25	5	106.30	107.50	-3	7,243	-0.04%
2024/01/19	0	0.00	2	105.00	104.00	-2	7,295	-0.03%
2024/01/18	6.5	104.83	6	103.25	103.50	0.5	7,382	0.01%
2024/01/17	2	107.50	2	106.00	106.00	0	7,442	0.00%
2024/01/16	0.2	108.50	8	108.50	108.00	-7.8	7,585	-0.10%
2024/01/15	9.3	110.86	4	111.50	110.50	5.3	7,850	0.07%
2024/01/12	0.2	111.00	2	108.00	109.00	-1.8	8,142	-0.02%
2024/01/11	0	0.00	1.2	110.58	110.50	-1.2	8,209	-0.01%
2024/01/10	2.8	107.31	4	106.50	107.00	-1.2	8,306	-0.01%
2024/01/09	10.1	110.11	0.2	112.00	109.50	9.9	8,314	0.12%
2024/01/08	0.1	113.00	0	0.00	112.50	0.1	8,354	0.00%
2024/01/05	1.1	113.59	0	0.00	113.50	1.1	8,421	0.01%
2024/01/04	6.3	116.59	3	116.00	115.50	3.3	8,461	0.04%
2024/01/03	3.1	115.52	3	115.86	116.50	0.1	8,482	0.00%
2024/01/02	0.2	113.50	1	113.00	113.50	-0.8	8,460	-0.01%
2023/12/29	4.3	114.78	2	115.50	114.50	2.3	8,691	0.03%
2023/12/28	5	113.70	5.5	113.59	113.50	-0.5	8,702	-0.01%
2023/12/27	1.2	112.59	0	113.00	113.00	1.2	9,016	0.01%
2023/12/26	1.2	110.57	5	111.60	113.00	-3.9	9,247	-0.04%
2023/12/25	6	110.33	2.1	111.52	110.50	3.9	9,439	0.04%
2023/12/22	2.1	111.52	2	111.50	111.00	0.1	9,594	0.00%
2023/12/21	6.5	111.00	6	111.83	112.50	0.5	9,660	0.01%
2023/12/19	33.6	115.41	26	114.13	113.00	7.6	9,806	0.08%
2023/12/18	2	113.50	10	114.90	115.00	-8	9,780	-0.08%
2023/12/15	6.2	113.57	0	0.00	112.50	6.2	9,822	0.06%
2023/12/14	6.1	115.92	14	114.71	116.00	-8	9,811	-0.08%
2023/12/13	4.1	111.38	1	111.00	110.50	3.1	9,761	0.03%
2023/12/12	3.2	110.63	2	112.50	110.50	1.2	9,916	0.01%
2023/12/11	4.1	113.24	0	0.00	112.00	4.1	10,096	0.04%
2023/12/08	1	116.49	1	113.50	113.50	0	10,142	0.00%
2023/12/07	5.1	114.03	0	0.00	113.50	5.1	10,340	0.05%
2023/12/06	8.3	114.58	1.2	114.42	114.00	7.1	10,430	0.07%
2023/12/05	4.2	114.45	3	115.50	115.50	1.2	10,436	0.01%
2023/12/04	6	116.00	3	115.50	114.50	3	10,483	0.03%
2023/12/01	12	117.67	2	118.75	118.50	10	10,443	0.10%
2023/11/30	13	120.73	12	120.08	120.00	1	10,779	0.01%
2023/11/29	27	122.61	23	121.63	120.50	4	10,900	0.04%
2023/11/28	7	119.79	20	119.93	121.50	-13	11,103	-0.12%
2023/11/27	19.1	119.37	19	121.26	117.00	0.1	11,199	0.00%
2023/11/24	38.2	113.86	32	115.11	117.00	6.2	11,201	0.05%
2023/11/22	14	126.00	12	126.88	127.00	2	11,826	0.02%
2023/11/21	28	130.16	21	128.74	128.00	7	11,964	0.06%
2023/11/20	9	128.83	8	131.19	128.50	1	12,189	0.01%
2023/11/17	4	130.50	7	130.29	131.00	-3	12,287	-0.02%
2023/11/16	11	127.86	9	128.11	130.00	2	12,498	0.02%
2023/11/15	21	125.86	22	126.30	125.00	-1	12,845	-0.01%
2023/11/14	19	119.53	19	119.32	119.00	0	13,125	0.00%
2023/11/13	16	117.03	21	116.74	118.00	-5	13,197	-0.04%
2023/11/10	14	115.39	10.5	112.08	114.50	3.5	13,301	0.03%
2023/11/09	0	0.00	8	115.69	115.00	-8	13,438	-0.06%
2023/11/08	5	118.00	10	118.25	118.00	-5	13,486	-0.04%
2023/11/07	2	123.00	2	120.75	119.00	0	13,713	0.00%
2023/11/06	10	122.00	11.1	121.50	122.00	-1.1	13,793	-0.01%
2023/11/03	20	119.98	30.1	119.61	118.50	-10.1	13,704	-0.07%
2023/11/02	32	113.70	25	113.52	115.50	7	13,519	0.05%
2023/11/01	23	107.57	22	108.34	112.00	1	13,542	0.01%
2023/10/31	28.4	113.08	29	114.14	108.00	-0.6	13,477	0.00%
2023/10/30	3	120.17	4.2	120.57	120.00	-1.2	13,351	-0.01%
2023/10/27	3	118.83	4	118.88	118.00	-1	13,380	-0.01%
2023/10/26	5	122.90	8	120.06	119.00	-3	13,582	-0.02%
2023/10/25	10	125.00	4	124.63	122.50	6	13,621	0.04%
2023/10/24	17.1	120.09	18	121.00	125.50	-1	13,821	-0.01%
2023/10/23	14.1	116.92	15	118.80	121.50	-0.9	14,288	-0.01%
2023/10/20	7.2	116.14	1	115.50	115.50	6.2	14,713	0.04%
2023/10/19	6	128.50	2	128.25	128.00	4	14,591	0.03%
2023/10/18	3	133.50	2	128.75	129.00	1	14,881	0.01%
2023/10/17	25	136.82	25.1	137.17	134.50	-0.1	15,160	0.00%
2023/10/16	6	137.67	2	137.00	136.50	4	15,911	0.03%
2023/10/13	0.1	142.50	1	142.00	143.00	-1	15,867	-0.01%
2023/10/12	8.1	141.82	9	143.06	141.50	-0.9	16,101	-0.01%
2023/10/11	4	141.00	7	140.79	139.00	-3	16,653	-0.02%
2023/10/06	47	146.47	46	146.32	144.50	1	16,853	0.01%
2023/10/05	6.2	148.13	9	147.22	145.50	-2.8	16,876	-0.02%
2023/10/04	26	144.83	25	144.68	146.00	1	16,959	0.01%
2023/10/03	31	147.63	24	146.90	145.00	7	17,004	0.04%
2023/10/02	10.2	153.08	20	152.70	153.00	-9.8	16,679	-0.06%
2023/09/28	7	145.43	8	146.50	147.00	-1	16,449	-0.01%
2023/09/27	7	143.86	13	142.35	144.00	-6	16,253	-0.04%
2023/09/26	5	137.50	4.2	138.45	139.00	0.8	16,118	0.00%
2023/09/25	22	137.25	22	135.52	136.50	0	16,088	0.00%
2023/09/22	6.2	130.73	1	130.50	131.00	5.2	15,978	0.03%
2023/09/21	4	128.50	7	128.29	128.50	-3	15,896	-0.02%
2023/09/20	38	130.42	37	130.81	129.00	1	15,807	0.01%
2023/09/19	27	135.41	28	135.91	133.00	-1	15,739	-0.01%
2023/09/18	25	143.24	24	142.63	139.00	1	15,633	0.01%
2023/09/15	8	144.13	17	145.76	145.50	-9	15,611	-0.06%
2023/09/14	13	142.42	7	140.57	145.00	6	15,481	0.04%
2023/09/13	5	133.70	6	135.50	134.00	-1	15,528	-0.01%
2023/09/12	77	138.15	75	138.37	135.00	2	15,863	0.01%
2023/09/11	4	142.00	28.4	141.95	136.50	-24.4	15,942	-0.15%
2023/09/08	2	144.50	1	145.00	144.00	1	16,437	0.01%
2023/09/07	1	147.00	27	145.13	147.00	-26	16,948	-0.15%
2023/09/06	49	149.53	47.1	149.92	146.00	1.9	17,258	0.01%
2023/09/05	46	151.92	17	153.03	150.00	29	17,566	0.17%
2023/09/04	5	148.70	5	147.40	151.00	0	17,312	0.00%
2023/09/01	43	152.03	13	149.42	147.50	30	17,363	0.17%
2023/08/31	21.1	154.36	27.1	154.30	154.00	-6	17,357	-0.03%
2023/08/30	23	154.04	26	152.54	150.00	-3	17,869	-0.02%
2023/08/29	24	150.69	14	151.11	149.50	10	17,783	0.06%
2023/08/28	28	150.75	33	150.48	150.50	-5	17,803	-0.03%
2023/08/25	17	143.97	24	145.10	144.00	-7	17,481	-0.04%
2023/08/24	45	141.00	24.1	142.74	144.50	20.9	17,672	0.12%
2023/08/23	12	142.17	12	140.67	140.00	0	17,865	0.00%
2023/08/22	34.1	141.55	33.1	140.43	141.00	1.1	17,898	0.01%
2023/08/21	28	135.84	41	140.00	140.50	-13	17,845	-0.07%
2023/08/18	112	133.57	119	134.03	130.50	-7	17,534	-0.04%	大買/大賣/
2023/08/17	13	127.73	23	126.96	127.50	-10	17,196	-0.06%
2023/08/16	13	124.31	14.1	124.71	128.00	-1.1	17,392	-0.01%
2023/08/15	33.2	124.10	92	120.48	125.00	-58.8	18,138	-0.32%
2023/08/14	24	117.06	10	117.25	116.00	14	18,857	0.07%
2023/08/11	68	121.54	4	121.63	119.50	64	19,028	0.34%
2023/08/10	4	119.88	2	117.00	117.00	2	19,175	0.01%
2023/08/09	1	122.50	5	121.60	122.00	-4	19,556	-0.02%
2023/08/08	6	121.17	8	121.25	121.50	-2	20,127	-0.01%
2023/08/07	17	120.06	16	121.31	122.50	1	20,435	0.00%
2023/08/04	10	118.25	16.2	119.85	120.50	-6.2	20,584	-0.03%
2023/08/02	30	114.20	34	113.76	113.00	-4	20,353	-0.02%
2023/08/01	3	118.67	5	118.40	117.50	-2	20,262	-0.01%
2023/07/31	32	117.61	22.1	116.77	116.00	9.9	20,175	0.05%
2023/07/28	5	118.10	8.8	118.27	119.50	-3.8	19,924	-0.02%
2023/07/27	8.1	118.49	9.1	118.51	116.50	-1	19,829	-0.01%
2023/07/26	29.1	119.88	26	118.77	117.50	3.1	19,576	0.02%
2023/07/25	31	117.52	30	117.95	122.50	1	19,010	0.01%
2023/07/24	7.2	113.16	5.2	116.79	111.50	2	18,328	0.01%
2023/07/21	36.3	128.54	37	129.93	123.50	-0.7	18,214	0.00%
2023/07/20	25.6	134.50	28	133.95	137.00	-2.4	17,954	-0.01%
2023/07/19	73.2	131.18	68	132.14	128.50	5.2	17,905	0.03%
2023/07/18	9.2	134.00	0	0.00	134.00	9.2	17,706	0.05%
2023/07/17	25.3	155.22	15	155.06	148.50	10.2	18,223	0.06%
2023/07/14	50	173.63	69.1	169.17	165.00	-19.1	18,544	-0.10%
2023/07/13	47	164.68	44.1	167.51	172.00	2.9	18,590	0.02%
2023/07/12	21.2	160.54	17	161.21	156.50	4.2	19,398	0.02%
2023/07/11	24	167.52	32.1	166.30	161.00	-8.1	20,339	-0.04%
2023/07/10	25	160.46	10	158.20	158.00	15	21,096	0.07%
2023/07/07	9.1	159.35	3	156.50	160.50	6.1	21,412	0.03%
2023/07/06	6	161.00	0	0.00	160.50	6	22,054	0.03%
2023/07/04	2	161.50	22	161.70	161.50	-20	23,288	-0.09%
2023/07/03	6	159.00	11	161.59	166.00	-5	24,600	-0.02%
2023/06/30	4	153.63	1.1	154.02	155.00	2.9	25,522	0.01%
2023/06/29	2	149.00	1	150.50	150.50	1	25,716	0.00%
2023/06/28	1	145.50	4	146.25	147.00	-3	26,315	-0.01%
2023/06/27	6	153.83	10	152.00	148.00	-4	26,726	-0.01%
2023/06/26	1	154.50	3	154.33	154.50	-2	27,113	-0.01%
2023/06/21	10	152.90	6	151.00	155.50	4	27,303	0.01%
2023/06/20	4	156.00	5	157.20	153.00	-1	27,436	0.00%
2023/06/19	19	165.37	42	163.88	164.00	-23	27,754	-0.08%
2023/06/16	45	163.39	38	165.05	167.50	7	28,057	0.02%
2023/06/15	38.1	159.12	15	158.17	159.50	23.1	28,047	0.08%
2023/06/14	24	153.79	21.3	154.75	157.50	2.7	28,312	0.01%
2023/06/13	102	141.27	110.2	142.93	150.50	-8.2	28,272	-0.03%	大買/大賣/
2023/06/12	117	135.38	201.4	135.30	137.00	-84.4	28,203	-0.30%	大買/大賣/
2023/06/09	192	133.04	104	135.88	131.50	88	28,608	0.31%	大買/大賣/
2023/06/08	9	130.39	5	129.10	129.00	4	29,018	0.01%
2023/06/07	10	131.40	8.3	130.25	129.00	1.7	29,177	0.01%
2023/06/06	15	132.77	183	129.40	129.00	-168	29,364	-0.57%	大賣/鉅額交易
2023/06/05	20	132.28	20	134.18	131.00	0	29,942	0.00%
2023/06/02	39	125.13	37	125.39	124.50	2	30,223	0.01%
2023/06/01	17	126.56	19	126.08	124.50	-2	30,302	-0.01%
2023/05/31	8	122.63	10	122.85	124.50	-2	30,885	-0.01%
2023/05/30	32	121.64	25	122.34	119.50	7	31,093	0.02%
2023/05/29	23	119.46	32.2	120.46	123.50	-9.2	30,789	-0.03%
2023/05/26	18	115.86	13	115.69	112.50	5	30,672	0.02%
2023/05/25	133	115.41	17	116.06	117.00	116	31,086	0.37%	大買/鉅額交易
2023/05/24	32	114.19	27	113.74	114.00	5	31,709	0.02%
2023/05/23	9	114.17	105	114.00	113.00	-96	32,027	-0.30%	大賣/
2023/05/22	164	113.88	81	115.70	113.00	83	32,176	0.26%	大買/
2023/05/19	115	114.46	35	112.50	113.00	80	32,220	0.25%	大買/
2023/05/18	30	110.83	89	110.08	116.00	-59	31,611	-0.19%
2023/05/17	6	99.58	19	103.90	105.50	-13	31,412	-0.04%
2023/05/16	73	97.06	14	97.79	96.00	59	31,474	0.19%
2023/05/15	52	98.14	57	99.41	96.80	-5	31,548	-0.02%
2023/05/12	55	95.25	58	93.76	97.30	-3	31,695	-0.01%
2023/05/11	18	93.39	19	93.01	91.80	-1	32,770	0.00%
2023/05/10	24	92.49	95	92.26	91.10	-71	33,421	-0.21%
2023/05/09	11	96.82	7	97.59	97.50	4	33,907	0.01%
2023/05/08	34	97.06	5	97.58	98.30	29	34,583	0.08%
2023/05/05	1	94.42	1	95.50	95.50	0	34,686	0.00%
2023/05/04	3	94.40	3	93.73	95.90	0	34,769	0.00%
2023/05/03	31	96.14	2	95.60	94.40	29	34,792	0.08%
2023/05/02	4	95.18	5	95.16	96.20	-1	34,885	0.00%
2023/04/28	6	94.83	3	92.73	95.70	3	34,990	0.01%
2023/04/27	5	91.30	2	89.70	91.20	3	34,933	0.01%
2023/04/26	2	87.15	11	85.85	90.50	-9	34,908	-0.03%
2023/04/25	7	90.30	13	88.29	86.60	-6	34,845	-0.02%
2023/04/24	36	94.61	18	94.09	93.60	18	34,750	0.05%
2023/04/21	28.3	93.48	39	93.65	93.20	-10.7	34,433	-0.03%
2023/04/20	32	97.39	30	96.67	95.40	2	33,881	0.01%
2023/04/19	24	99.50	18	100.03	99.60	6	33,317	0.02%
2023/04/18	33	96.45	38	96.86	96.50	-5	32,710	-0.02%
2023/04/17	53	98.58	48	98.70	97.80	5	32,085	0.02%
2023/04/14	24	90.50	31	91.54	94.90	-7	31,310	-0.02%
2023/04/13	36	87.17	48	86.99	86.30	-12	30,277	-0.04%
2023/04/12	33	84.06	26	83.78	83.10	7	29,217	0.02%
2023/04/11	56	82.79	53.3	82.17	83.80	2.8	28,757	0.01%
2023/04/10	21	81.26	22	80.97	79.80	-1	28,135	0.00%
2023/04/07	106	80.99	90	80.72	80.40	16	27,705	0.06%	大買/
2023/04/06	140	79.58	129	79.26	82.10	11	26,882	0.04%	大買/大賣/
2023/03/31	69	75.00	95	74.61	77.30	-26	25,542	-0.10%
2023/03/30	9	69.52	8	69.78	70.30	1	24,592	0.00%
2023/03/29	22	71.84	19	71.81	69.50	3	24,426	0.01%
2023/03/28	10	70.82	13	70.59	71.90	-3	23,941	-0.01%
2023/03/27	45	71.00	71	71.65	70.50	-26	23,535	-0.11%
2023/03/24	19	67.59	17	67.78	67.40	2	23,182	0.01%
2023/03/23	12	69.83	11	69.26	68.70	1	23,042	0.00%
2023/03/22	17.3	72.69	23	72.74	69.50	-5.7	22,886	-0.03%
2023/03/21	34	74.54	18	74.36	71.90	16	22,562	0.07%
2023/03/20	14	69.54	16	69.84	70.80	-2	22,025	-0.01%
2023/03/17	58	69.20	65	69.54	68.40	-7	21,673	-0.03%
2023/03/16	18	67.98	15	68.36	69.20	3	21,158	0.01%
2023/03/15	86	68.16	82	68.29	67.70	4	20,689	0.02%
2023/03/14	51	67.84	56	67.95	67.70	-5	20,344	-0.02%
2023/03/13	43	67.73	39	67.50	66.10	4	19,734	0.02%
2023/03/10	37	66.46	50	65.91	65.90	-13	19,220	-0.07%
2023/03/09	9	68.19	35	67.47	67.70	-26	19,216	-0.14%
2023/03/08	64	67.77	45	68.18	68.90	19	18,865	0.10%
2023/03/07	104	65.34	103	64.81	65.50	1	18,053	0.01%	大買/大賣/
2023/03/06	7	61.57	32	62.83	64.10	-25	17,102	-0.15%
2023/03/03	119	58.93	151	58.98	58.30	-32	16,899	-0.19%	大買/大賣/
2023/03/02	38.4	55.09	81	55.86	58.40	-42.6	15,970	-0.27%
2023/03/01	13	53.55	36	54.04	53.10	-23	15,417	-0.15%
2023/02/24	29.5	54.55	74	55.32	54.00	-44.5	15,359	-0.29%
2023/02/23	176	54.59	78	54.69	54.80	98	15,036	0.65%	大買/
2023/02/22	60	52.02	136	52.91	54.00	-76	14,483	-0.52%	大賣/
2023/02/21	44.6	50.63	39	50.35	51.00	5.6	13,741	0.04%
2023/02/20	54	49.94	71.2	49.66	49.30	-17.2	13,259	-0.13%
2023/02/17	56	48.89	32	48.95	50.10	24	12,888	0.19%
2023/02/16	34	47.71	29.1	47.51	48.15	5	12,512	0.04%
2023/02/15	70.1	48.39	51	48.78	47.75	19.1	12,293	0.15%
2023/02/14	20	47.95	21	48.19	47.30	-1	11,582	-0.01%
2023/02/13	63	48.24	25.1	48.51	48.40	37.9	11,330	0.33%
2023/02/10	57	49.05	78	49.19	48.40	-21	11,009	-0.19%
2023/02/09	151.2	48.33	160	48.78	49.75	-8.8	10,439	-0.08%	大買/大賣/
2023/02/08	140	44.69	127.1	44.90	46.90	12.9	8,819	0.15%	大買/大賣/
2023/02/07	65	42.08	42	42.42	42.65	23	7,804	0.29%
2023/02/06	58.1	40.59	56	40.54	40.80	2.1	7,095	0.03%
2023/02/03	22	39.21	4	38.93	38.30	18	6,418	0.28%
2023/02/02	1	38.20	17	38.80	38.90	-16	6,328	-0.25%
2023/02/01	3	38.00	1	38.10	38.30	2	6,248	0.03%
2023/01/31	8	38.40	11	38.55	38.20	-3	6,247	-0.05%
2023/01/30	7	37.94	6	37.88	38.40	1	6,184	0.02%
2023/01/17	2	36.20	2	36.10	36.10	0	6,102	0.00%
2023/01/16	2	35.70	2	35.95	35.95	0	6,138	0.00%
2023/01/10	3	37.22	7	37.37	37.00	-4	6,316	-0.06%
2023/01/09	22	37.22	3	36.83	36.60	19	6,314	0.30%
2023/01/06	3	36.67	1	36.50	36.50	2	6,346	0.03%
2023/01/05	0	0.00	1	37.30	36.80	-1	6,428	-0.02%
2023/01/04	19	38.03	15	38.05	37.20	4	6,404	0.06%
2023/01/03	13	36.09	14	36.07	36.65	-1	6,100	-0.02%
2022/12/30	5	35.06	1	34.80	34.90	4	6,067	0.07%
2022/12/29	1	34.30	1	34.45	34.35	0	6,101	0.00%
2022/12/28	2	34.90	5	35.10	34.85	-3	6,388	-0.05%
2022/12/27	1	36.40	1	36.30	36.30	0	6,594	0.00%
2022/12/26	2	36.13	1	36.05	36.05	1	6,619	0.02%
2022/12/23	0	0.00	3	36.00	36.05	-3	6,676	-0.04%
2022/12/22	0	0.00	1	36.05	35.90	-1	6,758	-0.01%
2022/12/21	3	35.85	10	35.85	35.80	-7	6,993	-0.10%
2022/12/20	6	38.25	23	36.45	35.95	-17	7,258	-0.23%
2022/12/19	4	38.09	2	37.85	37.85	2	7,271	0.03%
2022/12/16	7	38.04	13	37.87	37.70	-6	7,299	-0.08%
2022/12/15	24	38.24	2	38.85	39.05	22	7,307	0.30%
2022/12/14	3	37.83	2	38.05	38.00	1	7,283	0.01%
2022/12/13	9	38.21	3	37.40	37.35	6	7,287	0.08%
2022/12/12	3	37.68	13	37.42	37.85	-10	7,339	-0.14%
2022/12/09	45	38.39	2	37.65	37.50	43	7,353	0.58%
2022/12/08	2	38.15	2	38.25	38.15	0	7,377	0.00%
2022/12/07	6	38.86	2	37.55	37.55	4	7,407	0.05%
2022/12/06	3	39.23	15	38.96	38.65	-12	7,375	-0.16%
2022/12/05	24	40.91	13	41.02	40.20	11	7,342	0.15%
2022/12/02	36	40.18	31	40.85	40.95	5	7,591	0.07%
2022/12/01	34	39.57	35	39.17	39.50	-1	7,563	-0.01%
2022/11/30	1	36.90	1	37.25	36.85	0	7,380	0.00%
2022/11/29	29	36.82	29	36.60	36.60	0	7,451	0.00%
2022/11/28	1	36.45	6	36.46	36.60	-5	7,637	-0.07%
2022/11/25	2	36.10	17	35.93	35.70	-15	7,629	-0.20%
2022/11/24	9	35.46	6	35.68	35.65	3	7,779	0.04%
2022/11/23	2	35.35	3	34.93	34.90	-1	7,759	-0.01%
2022/11/22	16.3	35.36	8	35.41	35.10	8.3	7,763	0.11%
2022/11/21	9	34.43	14.3	35.03	34.85	-5.3	7,717	-0.07%
2022/11/18	9.3	34.55	1	34.15	34.15	8.3	7,641	0.11%
2022/11/17	14	35.57	4	35.96	35.35	10	7,543	0.13%
2022/11/16	2	34.30	2	34.68	34.80	0	7,365	0.00%
2022/11/15	2	34.28	3	34.10	34.15	-1	7,253	-0.01%
2022/11/14	7	34.38	5	34.46	34.35	2	7,253	0.03%
2022/11/11	6	34.29	3	35.10	33.55	3	7,266	0.04%
2022/11/10	4	34.14	0	0.00	33.95	4	7,239	0.06%
2022/11/09	3	34.07	6	34.11	34.10	-3	7,268	-0.04%
2022/11/08	24	34.38	13	34.38	33.65	11	7,260	0.15%
2022/11/07	6	33.80	5	33.95	33.60	1	7,317	0.01%
2022/11/04	8	32.34	10	32.83	33.30	-2	7,292	-0.03%
2022/11/03	0	0.00	5	32.85	32.70	-5	7,316	-0.07%
2022/11/02	3	32.77	5	32.09	32.75	-2	7,384	-0.03%
2022/11/01	5	31.12	5	31.41	31.65	0	7,449	0.00%
2022/10/31	6	31.63	8	31.16	31.00	-2	7,544	-0.03%
2022/10/28	3	30.52	4	30.33	30.20	-1	7,563	-0.01%
2022/10/27	3	30.45	4	30.48	31.10	-1	7,635	-0.01%
2022/10/26	5	29.68	5	30.13	29.70	0	7,717	0.00%
2022/10/25	3	30.10	2	30.35	30.05	1	7,777	0.01%
2022/10/24	3	30.60	4	30.73	30.05	-1	7,821	-0.01%
2022/10/21	4	30.09	9	29.66	29.70	-5	7,971	-0.06%
2022/10/20	4	30.66	11	31.00	30.90	-7	8,008	-0.09%
2022/10/19	4	32.34	5	31.98	31.85	-1	8,166	-0.01%
2022/10/18	5	31.66	4	32.13	31.60	1	8,300	0.01%
2022/10/17	4	31.34	1	31.30	31.60	3	8,864	0.03%
2022/10/14	6	31.90	3	32.08	32.00	3	8,924	0.03%
2022/10/13	3	31.28	6	31.55	30.25	-3	9,011	-0.03%
2022/10/12	2	33.18	6	33.18	33.20	-4	9,011	-0.04%
2022/10/11	6	32.98	7	33.26	33.05	-1	9,227	-0.01%
2022/10/07	2	35.00	4	34.58	34.50	-2	9,578	-0.02%
2022/10/06	6	35.07	9	35.37	35.15	-3	9,750	-0.03%
2022/10/05	23	35.83	18	35.68	35.35	5	9,887	0.05%
2022/10/04	14	34.26	16	34.31	35.05	-2	9,856	-0.02%
2022/10/03	3	31.78	2	31.90	31.90	1	9,803	0.01%
2022/09/30	1	31.85	0	0.00	32.20	1	10,021	0.01%
2022/09/29	2	31.78	3	31.98	31.75	-1	10,302	-0.01%
2022/09/28	12	33.40	15	32.58	31.05	-3	10,718	-0.03%
2022/09/27	26	33.21	27	33.60	32.95	-1	10,654	-0.01%
2022/09/26	3	37.42	6	37.11	36.15	-3	10,540	-0.03%
2022/09/23	3	38.78	4	39.30	38.40	-1	10,992	-0.01%
2022/09/22	7	38.81	8	38.82	39.45	-1	11,358	-0.01%
2022/09/21	5	38.37	5	38.45	38.15	0	11,963	0.00%
2022/09/20	17	38.48	2	38.35	38.35	15	12,925	0.12%
2022/09/19	16	38.76	3	38.22	38.20	13	14,001	0.09%
2022/09/16	8	40.43	1	40.90	40.00	7	14,207	0.05%
2022/09/15	5	41.88	6	41.48	40.85	-1	14,811	-0.01%
2022/09/14	8	41.46	7	41.26	41.50	1	15,635	0.01%
2022/09/13	8	41.39	2	41.35	40.95	6	16,354	0.04%
2022/09/12	12	41.79	10	41.98	41.70	2	16,692	0.01%
2022/09/08	40	42.27	33	42.20	40.90	7	17,089	0.04%
2022/09/07	6	41.27	21	41.91	41.85	-15	18,150	-0.08%
2022/09/06	6	40.37	6	39.74	39.45	0	18,739	0.00%
2022/09/05	14	39.68	16	39.91	39.55	-2	18,994	-0.01%
2022/09/02	11	40.22	30	40.65	40.85	-19	19,085	-0.10%
2022/09/01	4	39.38	1	39.30	39.30	3	19,358	0.02%
2022/08/31	34	39.92	30	40.21	40.15	4	19,392	0.02%
2022/08/30	2	38.60	9	38.94	38.75	-7	19,310	-0.04%
2022/08/29	1	37.20	27	37.21	37.45	-26	19,434	-0.13%
2022/08/26	12	38.72	12	38.97	38.45	0	19,825	0.00%
2022/08/25	8	38.31	12	38.57	38.10	-4	20,203	-0.02%
2022/08/24	4	38.40	4	38.63	37.95	0	20,977	0.00%
2022/08/23	3	37.67	4	38.08	38.20	-1	22,772	0.00%
2022/08/22	7.1	38.25	4	38.14	38.00	3.1	24,041	0.01%
2022/08/19	4	38.59	3	38.75	38.50	1	24,824	0.00%
2022/08/18	3.4	38.29	7	38.45	38.90	-3.6	25,135	-0.01%
2022/08/17	4	37.68	3	37.78	37.80	1	25,181	0.00%
2022/08/16	10	38.51	7	38.81	38.15	3	25,172	0.01%
2022/08/15	8	38.25	0	0.00	38.35	8	25,256	0.03%
2022/08/12	25	38.51	15	38.77	38.55	10	25,469	0.04%
2022/08/11	1	40.70	11	40.75	40.70	-10	25,508	-0.04%
2022/08/10	10	41.09	1	40.80	40.80	9	25,922	0.03%
2022/08/09	2.3	40.52	0.5	40.45	40.60	1.8	26,002	0.01%
2022/08/08	11	40.36	13	40.28	40.65	-2	26,063	-0.01%
2022/08/05	24	39.17	20	39.39	39.70	4	26,004	0.02%
2022/08/04	11	37.66	13	37.35	37.65	-2	26,130	-0.01%
2022/08/03	7	38.34	17	38.15	37.55	-10	26,522	-0.04%
2022/08/02	6	39.12	7	39.08	38.55	-1	26,859	0.00%
2022/08/01	6	40.35	3	40.25	40.15	3	27,198	0.01%
2022/07/29	6	41.43	3	41.60	41.25	3	27,731	0.01%
2022/07/28	2	41.83	4	41.18	40.95	-2	28,063	-0.01%
2022/07/27	12.5	41.44	10	41.65	41.75	2.5	27,977	0.01%
2022/07/26	1	42.25	5	41.69	40.90	-4	27,955	-0.01%
2022/07/25	55	41.18	56	41.42	41.90	-1	27,958	0.00%
2022/07/22	35	41.57	43	40.80	41.40	-8	27,932	-0.03%
2022/07/21	13	38.93	22	39.34	39.45	-9	27,477	-0.03%
2022/07/20	4	39.55	4	39.26	39.25	0	27,555	0.00%
2022/07/19	21	39.46	4	39.44	39.25	17	27,686	0.06%
2022/07/18	27	39.64	26	39.77	39.75	1	27,795	0.00%
2022/07/15	20	39.73	22	39.50	39.65	-2	27,873	-0.01%
2022/07/14	23	37.98	15	37.82	38.50	8	27,613	0.03%
2022/07/13	14.1	37.25	9	37.47	37.00	5.1	27,698	0.02%
2022/07/12	5	36.78	5	35.68	35.75	0	27,713	0.00%
2022/07/11	5	39.18	8	39.09	38.90	-3	28,319	-0.01%
2022/07/08	7	39.02	5	39.08	38.25	2	28,886	0.01%
2022/07/07	14	38.48	9	39.09	38.45	5	28,772	0.02%
2022/07/06	20	41.92	17	39.69	38.30	3	28,622	0.01%
2022/07/05	18	42.88	10	42.64	42.65	8	28,410	0.03%
2022/07/04	10	42.37	13	42.52	41.55	-3	28,630	-0.01%
2022/07/01	57	44.21	37	43.67	41.55	20	28,876	0.07%
2022/06/30	16	44.14	14	44.50	44.45	2	28,385	0.01%
2022/06/29	53.1	44.27	52	44.60	45.15	1.1	28,180	0.00%
2022/06/28	33	45.60	22	45.85	43.80	11	27,813	0.04%
2022/06/27	45	46.46	76	46.40	47.50	-31	27,523	-0.11%
2022/06/24	16	43.10	12	43.19	43.20	4	27,001	0.01%
2022/06/23	25	42.36	24	42.49	42.50	1	26,927	0.00%
2022/06/22	48	43.96	34	44.14	42.50	14	26,708	0.05%
2022/06/21	38	43.81	74.4	44.83	45.15	-36.4	26,427	-0.14%
2022/06/20	18	42.88	14	42.11	41.90	4	26,433	0.02%
2022/06/17	22	41.93	13	42.28	42.75	9	26,534	0.03%
2022/06/16	83	44.04	80	44.62	41.95	3	26,242	0.01%
2022/06/15	57	45.95	48.1	45.31	43.35	8.9	24,960	0.04%
2022/06/14	13.1	43.98	12	43.10	44.55	1.1	24,373	0.00%
2022/06/13	9.2	43.23	9.1	43.18	43.80	0.2	24,070	0.00%
2022/06/10	69.1	43.96	87	44.06	44.30	-18	23,935	-0.07%
2022/06/08	5	42.50	3	41.73	42.25	2	23,866	0.01%
2022/06/07	10	42.80	3	42.67	42.25	7	23,873	0.03%
2022/06/06	12	42.29	8.1	42.31	42.00	4	23,704	0.02%
2022/06/02	63.1	45.45	73.1	45.36	45.10	-10	23,288	-0.04%
2022/06/01	109	45.88	98.1	45.90	45.20	10.9	22,856	0.05%	大買/
2022/05/31	149.2	45.02	161.1	44.82	45.90	-11.9	22,073	-0.05%	大買/大賣/
2022/05/30	106.2	42.82	114.1	43.15	44.65	-8	20,252	-0.04%	大買/大賣/
2022/05/27	98.1	40.82	110.1	40.78	40.60	-12	18,975	-0.06%	大賣/
2022/05/26	17	39.34	15	39.24	38.10	2	18,231	0.01%
2022/05/25	2.1	37.86	4	38.34	38.30	-1.9	17,899	-0.01%
2022/05/24	12	37.54	2	38.10	37.20	10	17,869	0.06%
2022/05/23	9	38.76	17	38.61	37.95	-8	17,836	-0.04%
2022/05/20	33.1	38.70	13.1	38.44	38.30	20	17,752	0.11%
2022/05/19	9	38.76	9	39.06	39.60	0	17,467	0.00%
2022/05/18	75	39.36	78.3	39.41	39.60	-3.3	17,232	-0.02%
2022/05/17	14	36.88	17	37.06	37.10	-3	16,775	-0.02%
2022/05/16	17	35.92	20	35.94	35.80	-3	16,634	-0.02%
2022/05/13	11	34.58	8	34.61	34.50	3	16,518	0.02%
2022/05/12	20	35.82	10	35.49	34.25	10	16,453	0.06%
2022/05/11	57	37.29	38	37.68	35.95	19	16,235	0.12%
2022/05/10	17.1	38.65	20	38.74	39.90	-2.9	15,837	-0.02%
2022/05/09	30.1	40.73	15	40.87	39.30	15.1	15,569	0.10%
2022/05/06	64	41.55	92	41.92	42.55	-28	15,181	-0.18%
2022/05/05	32	40.57	51.1	40.16	40.95	-19.1	14,577	-0.13%
2022/05/04	2	37.10	3	37.52	37.25	-1	14,222	-0.01%
2022/05/03	5	36.67	5	36.79	37.15	0	14,229	0.00%
2022/04/29	12.1	36.89	16	37.21	36.40	-3.9	14,281	-0.03%
2022/04/28	16.2	35.72	12	35.63	35.60	4.2	14,274	0.03%
2022/04/27	24	33.91	5	34.83	35.35	19	14,299	0.13%
2022/04/26	16	36.90	14	36.27	35.85	2	14,545	0.01%
2022/04/25	65	37.45	35	38.10	36.80	30	14,769	0.20%
2022/04/22	24	41.08	22	41.58	40.65	2	14,575	0.01%
2022/04/21	22	41.88	27	41.95	41.05	-5	14,492	-0.03%
2022/04/20	26	40.77	11	41.15	40.40	15	14,438	0.10%
2022/04/19	19	41.47	18	41.66	40.65	1	14,389	0.01%
2022/04/18	39	40.91	34	40.33	39.55	5	14,253	0.04%
2022/04/15	62	42.14	51	41.98	41.75	11	14,234	0.08%
2022/04/14	65	40.83	65.2	40.99	42.15	-0.2	13,650	0.00%
2022/04/13	10	38.48	153	38.39	38.35	-143	13,432	-1.06%	大賣/鉅額交易
2022/04/12	166	38.11	13	37.80	38.45	153	13,766	1.11%	大買/鉅額交易
2022/04/11	24	38.34	13	38.45	37.90	11	14,511	0.08%
2022/04/08	30	39.94	31	39.69	39.95	-1	14,942	-0.01%
2022/04/07	13	39.03	19	37.98	36.90	-6	15,518	-0.04%
2022/04/06	6	38.17	7	37.89	38.55	-1	15,678	-0.01%
2022/04/01	5	38.64	2	38.20	38.25	3	15,851	0.02%
2022/03/31	15	39.11	15.1	39.35	39.00	-0.1	15,778	0.00%
2022/03/30	30.1	40.60	37	40.99	39.00	-6.9	15,747	-0.04%
2022/03/29	57	40.57	223	40.21	39.90	-166	15,448	-1.07%	大賣/鉅額交易
2022/03/28	153	39.62	7	39.39	39.60	146	15,071	0.97%	大買/鉅額交易
2022/03/25	42.1	39.65	51	39.10	38.70	-8.9	14,870	-0.06%
2022/03/24	37	40.05	44	39.80	40.30	-7	14,532	-0.05%
2022/03/23	62	38.65	72	38.89	38.80	-10	13,985	-0.07%
2022/03/22	41	36.78	42	36.97	37.35	-1	13,265	-0.01%
2022/03/21	16	35.81	11	34.78	34.85	5	12,854	0.04%
2022/03/18	18	34.72	16	34.71	34.95	2	12,771	0.02%
2022/03/17	38	33.89	30	33.63	34.00	8	12,717	0.06%
2022/03/16	3	31.90	2	32.30	31.55	1	12,589	0.01%
2022/03/15	2	30.60	5	31.31	31.20	-3	12,704	-0.02%
2022/03/14	38	32.90	23.2	32.51	31.70	14.8	13,172	0.11%
2022/03/11	25	30.37	71	30.59	31.65	-46	13,993	-0.33%
2022/03/10	48	31.49	1	31.55	31.55	47	13,943	0.34%
2022/03/09	0	0.00	1	29.00	28.70	-1	14,216	-0.01%
2022/03/08	0.1	28.25	0	0.00	27.50	0.1	15,242	0.00%
2022/03/04	1	29.90	0	0.00	29.10	1	15,464	0.01%
2022/02/23	0.1	30.50	31.1	30.56	30.70	-31	15,499	-0.20%
2022/02/22	31	30.75	2	30.40	30.35	29	15,441	0.19%
2022/02/21	1	31.75	1	31.65	31.95	0	15,362	0.00%
2022/02/18	1	31.80	0	0.00	32.15	1	15,360	0.01%
2022/02/17	1	32.70	2	32.20	32.25	-1	15,310	-0.01%
2022/02/16	6.1	32.83	4	32.33	33.05	2.1	15,248	0.01%
2022/02/15	3	32.22	0	0.00	31.55	3	15,152	0.02%
2022/02/14	0	0.00	1.1	32.50	32.20	-1.1	15,094	-0.01%
2022/02/11	1.1	34.53	1	34.25	34.25	0.1	15,024	0.00%
2022/02/10	2	34.43	3.3	34.71	34.10	-1.3	14,967	-0.01%
2022/02/09	19.1	34.43	13	34.86	34.50	6.1	14,877	0.04%
2022/02/08	5.1	33.40	0	0.00	32.95	5.1	14,716	0.03%
2022/02/07	2	32.43	2.1	32.75	32.60	-0.1	14,665	0.00%
2022/01/26	1.1	31.94	0	0.00	31.20	1.1	14,601	0.01%
2022/01/25	11	31.87	10	32.25	31.50	1	14,535	0.01%
2022/01/24	4	32.15	6.3	32.84	32.60	-2.3	14,428	-0.02%
2022/01/21	5.3	35.44	23	34.72	33.30	-17.7	14,272	-0.12%
2022/01/20	68	35.04	56	34.97	35.25	12	14,083	0.09%
2022/01/19	34	36.03	31.2	35.67	36.00	2.8	13,930	0.02%
2022/01/18	72.2	35.64	72	35.86	35.55	0.2	13,612	0.00%
2022/01/17	4	33.03	3	33.45	33.65	1	13,392	0.01%
2022/01/14	11	32.24	12	32.71	32.75	-1	13,637	-0.01%
2022/01/13	13	34.50	15	34.60	34.05	-2	13,601	-0.01%
2022/01/12	8	32.99	11	32.90	32.70	-3	13,317	-0.02%
2022/01/11	94	32.30	93	32.62	32.50	1	13,222	0.01%
2022/01/10	47	33.59	63	33.75	33.50	-16	13,053	-0.12%
2022/01/07	135	34.70	182.1	33.31	33.00	-47.1	12,846	-0.37%	大買/大賣/
2022/01/06	184.1	36.33	144	35.88	35.00	40.1	12,537	0.32%	大買/大賣/
2022/01/05	43	36.55	30	37.19	35.35	13	11,982	0.11%
2022/01/04	340.1	39.38	358	39.24	37.10	-17.9	11,500	-0.16%	大買/大賣/
2022/01/03	36.1	37.58	16.2	37.42	36.50	19.9	10,552	0.19%
2021/12/30	71.2	37.62	71.1	37.60	38.80	0.2	9,811	0.00%
2021/12/29	66	34.38	64	34.33	35.30	2	8,802	0.02%
2021/12/28	16	34.40	19.1	34.52	35.10	-3.1	8,188	-0.04%
2021/12/27	19	32.43	7.2	32.11	31.95	11.8	7,912	0.15%
2021/12/24	27	33.60	14	33.40	33.00	13	7,765	0.17%
2021/12/23	16	35.07	16.7	34.87	34.50	-0.7	7,472	-0.01%
2021/12/22	1.3	34.65	9.4	34.57	36.10	-8.1	7,053	-0.11%
2021/12/21	0.4	32.95	76	33.55	33.05	-75.6	6,820	-1.11%
2021/12/20	76.2	32.76	8	32.76	33.25	68.2	6,751	1.01%
2021/12/17	2.7	31.72	0.2	32.50	31.45	2.5	6,639	0.04%
2021/12/16	3.2	31.91	7	32.18	32.30	-3.8	6,551	-0.06%
2021/12/15	3.3	31.13	5	30.94	31.35	-1.7	6,432	-0.03%
2021/12/14	10.3	32.27	7.4	31.95	31.05	2.9	6,298	0.05%
2021/12/13	3.1	34.40	3	33.95	34.45	0.1	6,118	0.00%
2021/12/10	1.3	30.03	9	30.81	32.45	-7.7	5,893	-0.13%
2021/12/09	14	29.38	2	29.98	29.50	12	5,702	0.21%
2021/12/08	64.1	29.42	71	29.59	29.70	-6.9	5,502	-0.12%
2021/12/07	93	29.59	85	29.79	29.40	8	4,931	0.16%
2021/12/06	1	26.60	9	27.93	28.05	-8	3,739	-0.21%
2021/12/03	459	25.94	477	25.99	25.50	-18	3,550	-0.51%	大買/大賣/
2021/12/02	72.1	24.90	65	25.08	25.15	7.1	3,060	0.23%
2021/12/01	9	23.53	46	23.55	23.90	-37	1,989	-1.86%
2021/11/30	44	21.45	16	21.45	21.75	28	1,796	1.56%
2021/11/29	3	19.83	16	19.80	19.80	-13	1,686	-0.77%
2021/11/26	38	20.39	11	20.39	20.40	27	1,654	1.63%
2021/11/25	9	20.68	18	20.59	20.85	-9	1,596	-0.56%
2021/11/24	14	19.86	10	20.15	20.45	4	1,433	0.28%
2021/11/19	2	19.00	0	0.00	18.85	2	1,305	0.15%
2021/11/18	2	18.83	0	0.00	19.00	2	1,303	0.15%
2021/11/17	10	19.05	0	0.00	19.00	10	1,294	0.77%
2021/11/16	0	0.00	10	19.00	19.10	-10	1,269	-0.79%
2021/11/10	0	0.00	3	19.00	19.00	-3	1,275	-0.24%
2021/11/04	0	0.00	14	19.84	19.20	-14	1,272	-1.10%
2021/11/03	0	0.00	2.1	18.95	18.85	-2.1	1,237	-0.17%
2021/11/02	10	19.23	0	0.00	18.55	10	1,258	0.79%
2021/10/29	1	19.30	0	0.00	19.25	1	1,238	0.08%
2021/10/28	2	19.65	0	0.00	19.25	2	1,230	0.16%
2021/10/27	12	20.01	1	20.05	19.95	11	1,204	0.91%
2021/10/26	3.1	20.04	1	19.95	20.75	2.1	1,163	0.18%
2021/10/25	60	20.33	54	20.31	20.25	6	1,064	0.56%
2021/10/22	16	19.57	78	20.25	20.50	-62	872	-7.10%
2021/10/14	2	16.90	0	0.00	17.00	2	502	0.40%
2021/10/08	2	17.10	0	0.00	17.10	2	560	0.36%
2021/10/04	1	15.95	0	0.00	15.90	1	637	0.16%
2021/10/01	2	16.40	0	0.00	16.20	2	636	0.31%
2021/09/17	0	0.00	10	17.70	17.75	-10	751	-1.33%
2021/08/23	0	0.00	0	17.00	17.20	0	934	0.00%
2021/08/11	20	19.00	0	0.00	18.25	20	928	2.15%
2021/08/06	5	19.40	8	19.80	19.70	-3	954	-0.31%
2021/08/05	0	0.00	1	19.10	19.15	-1	949	-0.11%
2021/07/28	5	18.90	5	19.05	19.05	0	1,045	0.00%
2021/07/27	0	0.00	5	19.76	19.65	-5	1,082	-0.46%
2021/07/26	4	20.25	0	0.00	20.00	4	1,113	0.36%
2021/07/23	0	0.00	20	20.10	20.00	-20	1,135	-1.76%
2021/07/22	0	0.00	10	19.75	19.50	-10	1,147	-0.87%
2021/07/21	10	19.50	0	0.00	19.30	10	1,167	0.86%
2021/07/16	0	0.00	1	19.85	20.05	-1	1,298	-0.08%
2021/07/15	0	0.00	3	19.75	19.65	-3	1,313	-0.23%
2021/07/12	2	20.00	1	19.95	19.75	1	1,386	0.07%
2021/07/09	0	0.00	0.1	19.00	19.05	-0.1	1,423	-0.01%
2021/07/06	5	19.65	29	19.40	19.15	-24	1,707	-1.41%
2021/07/05	1	20.00	0	0.00	19.95	1	1,739	0.06%
2021/07/02	0	0.00	3	19.70	19.50	-3	1,763	-0.17%
2021/06/30	2	18.95	0	0.00	18.95	2	1,938	0.10%
2021/06/29	4	19.00	0	0.00	18.85	4	2,046	0.20%
2021/06/25	11	19.30	0	0.00	19.20	11	2,504	0.44%
2021/06/24	14	19.45	6	19.62	19.40	8	2,559	0.31%
2021/06/23	5	18.69	2	19.90	20.05	3	2,870	0.10%
2021/06/22	1	18.20	0	0.00	18.25	1	3,063	0.03%
2021/06/15	0.9	18.55	0	0.00	18.55	0.9	3,213	0.03%
2021/06/02	1	18.50	0	0.00	18.40	1	3,470	0.03%
2021/05/28	1	18.40	0	0.00	18.30	1	3,513	0.03%
2021/05/13	0	0.00	5	16.10	17.00	-5	4,035	-0.12%
2021/05/12	1	18.20	1	17.15	17.30	0	4,037	0.00%
2021/05/06	4	19.93	1	19.35	19.55	3	4,213	0.07%
2021/05/05	1	19.65	0	0.00	19.45	1	4,494	0.02%
2021/05/04	1	19.60	0	0.00	19.45	1	4,752	0.02%
2021/05/03	20	21.70	0	0.00	21.00	20	4,732	0.42%
2021/04/29	40	22.00	0	0.00	21.90	40	4,848	0.83%
2021/04/27	1	21.70	3	21.80	21.75	-2	4,935	-0.04%
2021/04/26	24	22.05	1	21.95	21.85	23	4,971	0.46%
2021/04/23	0	0.00	1	22.30	22.25	-1	5,010	-0.02%
2021/04/22	2	23.35	19	23.12	22.85	-17	5,296	-0.32%
2021/04/21	2	23.35	0	0.00	23.35	2	5,418	0.04%
2021/04/19	0	0.00	8	23.33	23.20	-8	5,495	-0.15%
2021/04/16	11	23.48	0	0.00	23.45	11	5,720	0.19%
2021/04/15	13	23.95	11	23.95	23.95	2	5,763	0.03%
2021/04/14	7	23.86	0	0.00	24.40	7	5,961	0.12%
2021/04/12	1	23.25	10	23.63	23.60	-9	5,877	-0.15%
2021/04/09	0	0.00	1	23.05	23.05	-1	6,034	-0.02%
2021/04/08	2	23.40	1	23.30	23.35	1	6,030	0.02%
2021/04/07	2	23.35	2	23.38	23.30	0	6,027	0.00%
2021/04/06	7	24.15	3	23.93	23.80	4	6,018	0.07%
2021/04/01	8	23.52	7	23.49	23.90	1	6,199	0.02%
2021/03/31	214	24.39	204	24.46	23.70	10	6,329	0.16%	大買/大賣/
2021/03/26	26	23.55	71	23.53	22.95	-45	5,838	-0.77%
2021/03/25	5	22.66	10.1	22.74	23.25	-5.1	5,494	-0.09%
2021/03/24	1	22.00	9	21.66	22.00	-8	5,218	-0.15%
2021/03/23	20	21.35	15	21.43	21.35	5	5,163	0.10%
2021/03/22	0	0.00	5	21.60	21.50	-5	5,169	-0.10%
2021/03/19	0	0.00	52	21.79	21.65	-52	5,164	-1.01%
2021/03/18	0	0.00	3	21.57	21.45	-3	5,165	-0.06%
2021/03/16	18	21.48	2	21.45	21.45	16	5,219	0.31%
2021/03/15	6	21.93	19	21.90	21.80	-13	5,254	-0.25%
2021/03/12	7	21.50	3	21.40	21.50	4	5,288	0.08%
2021/03/11	5	21.10	0	0.00	21.00	5	5,291	0.09%
2021/03/08	31	20.44	4	20.71	20.40	27	5,394	0.50%
2021/03/05	4	20.28	0	0.00	20.20	4	5,386	0.07%
2021/03/04	0	0.00	1	20.80	20.55	-1	5,377	-0.02%
2021/03/02	33	20.97	0	0.00	20.40	33	5,382	0.61%
2021/02/26	1	21.10	0	0.00	20.85	1	5,348	0.02%
2021/02/25	21	21.51	0	0.00	21.45	21	5,306	0.40%
2021/02/24	0	0.00	6	22.22	22.30	-6	5,191	-0.12%
2021/02/23	0	0.00	6	22.03	21.85	-6	5,126	-0.12%
2021/02/22	1	22.00	3	22.38	22.05	-2	5,103	-0.04%
2021/02/19	2	21.70	13	21.56	21.75	-11	5,047	-0.22%
2021/02/18	6	21.61	31	21.75	21.70	-25	5,018	-0.50%
2021/02/17	2	21.10	1	21.10	21.30	1	5,001	0.02%
2021/02/05	27	21.09	4	21.14	21.00	23	4,953	0.46%
2021/02/04	0	0.00	7	20.40	20.45	-7	4,867	-0.14%
2021/02/03	2	20.38	13	20.20	20.10	-11	4,851	-0.23%
2021/02/02	7	20.66	2	20.35	20.40	5	4,835	0.10%
2021/02/01	22	20.28	81	20.11	20.10	-59	4,803	-1.23%
2021/01/29	57	21.26	3	22.00	20.80	54	4,760	1.13%
2021/01/28	14	21.74	2	21.68	21.75	12	4,680	0.26%
2021/01/27	99	22.10	65	22.23	22.65	34	4,578	0.74%
2021/01/26	154	21.43	161	21.53	21.35	-7	4,279	-0.16%	大買/大賣/
2021/01/25	6	20.23	1	20.55	20.35	5	3,997	0.13%
2021/01/22	2	21.00	6	21.04	20.80	-4	3,969	-0.10%
2021/01/21	1	20.50	26	20.34	19.35	-25	3,815	-0.66%
2021/01/20	23	20.10	3	19.95	19.90	20	3,766	0.53%
2021/01/19	3	21.30	0	0.00	21.05	3	3,680	0.08%
2021/01/18	7	21.03	6	21.19	21.40	1	3,609	0.03%
2021/01/15	11	21.74	10.5	21.76	21.65	0.5	3,525	0.01%
2021/01/14	17	20.93	21	21.14	21.05	-4	3,190	-0.13%
2021/01/13	0	0.00	15	20.75	20.25	-15	2,981	-0.50%
2021/01/12	32	20.45	15	20.60	20.60	17	2,935	0.58%
2021/01/11	14	21.53	8	21.56	21.30	6	2,847	0.21%
2021/01/08	3	20.00	70	20.08	20.20	-67	2,576	-2.60%
2021/01/07	95	20.60	38	20.53	20.85	57	2,493	2.29%
2021/01/06	19	19.95	67	19.49	19.35	-48	2,232	-2.15%
2021/01/05	56	19.43	0	0.00	19.45	56	2,162	2.59%
2021/01/04	7	19.93	24.5	20.17	20.15	-17.5	2,099	-0.83%
2020/12/31	8	18.79	7	18.60	19.05	1	1,867	0.05%
2020/12/30	5	19.30	9	19.29	19.10	-4	1,823	-0.22%
2020/12/29	16.1	19.72	7	19.57	19.25	9.1	1,806	0.50%
2020/12/28	8	19.88	121	19.19	20.15	-113	1,720	-6.57%	大賣/鉅額交易
2020/12/25	113	18.86	9.1	18.86	18.90	103.9	1,421	7.31%	大買/鉅額交易
2020/12/23	4	16.60	7	16.82	16.90	-3	1,168	-0.26%
2020/12/22	3	16.85	0	0.00	16.70	3	1,175	0.26%
2020/12/18	0	0.00	30	17.63	17.40	-30	1,169	-2.57%
2020/12/17	30	17.50	0	0.00	17.45	30	1,173	2.56%
2020/12/14	9	17.24	37	17.44	17.45	-28	1,168	-2.40%
2020/12/11	30	17.40	2	17.25	17.20	28	1,184	2.36%
2020/12/10	7	18.21	0	0.00	17.90	7	1,151	0.61%
2020/12/09	5	18.25	0	0.00	18.50	5	1,107	0.45%
2020/12/08	6	18.57	2	18.55	18.80	4	1,076	0.37%
2020/12/07	0	0.00	2	17.50	17.50	-2	931	-0.21%
2020/12/04	2	17.60	0	0.00	17.45	2	913	0.22%
2020/12/03	0	0.00	3	17.50	17.60	-3	866	-0.35%
2020/12/02	0	0.00	5	16.80	16.75	-5	850	-0.59%
2020/11/27	8	16.73	0	0.00	16.70	8	988	0.81%
2020/11/26	2	17.30	2	17.30	16.65	0	1,069	0.00%
2020/11/25	0	0.00	3	16.65	16.45	-3	1,079	-0.28%
2020/11/18	0	0.00	3	16.40	16.35	-3	1,400	-0.21%
2020/11/10	0	0.00	2	15.80	15.95	-2	1,838	-0.11%
2020/10/30	10	15.65	10	15.40	15.40	0	1,984	0.00%
2020/10/29	1	15.45	0	0.00	15.50	1	1,984	0.05%
2020/10/28	1	15.85	0	0.00	15.65	1	1,988	0.05%
2020/10/26	2	16.00	0	0.00	16.00	2	1,986	0.10%
2020/10/13	15	16.10	10	16.20	16.20	5	2,191	0.23%
2020/10/06	0	0.00	15	16.07	16.05	-15	2,806	-0.53%
2020/10/05	0	0.00	6	15.65	15.65	-6	2,802	-0.21%
2020/09/30	10	15.25	10	15.35	15.40	0	2,830	0.00%
2020/09/24	10	15.50	13	15.45	15.45	-3	3,007	-0.10%
2020/09/23	5	16.20	0	0.00	16.10	5	2,988	0.17%
2020/09/22	10	16.25	10	16.52	16.40	0	2,979	0.00%
2020/09/21	0	0.00	10	16.90	16.95	-10	2,958	-0.34%
2020/09/18	0	0.00	18	16.80	16.55	-18	2,936	-0.61%
2020/09/17	0	0.00	1	16.45	16.75	-1	2,917	-0.03%
2020/09/16	0	0.00	2	16.75	16.75	-2	2,902	-0.07%
2020/09/14	5	15.85	65	15.80	15.80	-60	2,859	-2.10%
2020/09/11	75	16.01	0	0.00	15.75	75	2,852	2.63%
2020/09/09	24	16.62	5	16.90	16.85	19	2,810	0.68%
2020/09/08	1	16.80	0	0.00	16.85	1	2,799	0.04%
2020/09/07	25	16.99	33	17.10	16.80	-8	2,782	-0.29%
2020/09/04	13	16.55	4	16.50	16.55	9	2,726	0.33%
2020/09/03	8	17.15	0	0.00	17.05	8	2,692	0.30%
2020/09/02	6	16.93	14	17.29	17.45	-8	2,642	-0.30%
2020/09/01	8	17.21	1	17.05	17.00	7	2,581	0.27%
2020/08/31	5	17.08	6	16.64	16.95	-1	2,501	-0.04%
2020/08/28	6	16.84	5	16.72	16.70	1	2,474	0.04%
2020/08/27	10	17.08	6	16.95	16.80	4	2,471	0.16%
2020/08/26	1	16.85	4	17.10	16.65	-3	2,502	-0.12%
2020/08/25	6	16.52	6	17.07	16.95	0	2,487	0.00%
2020/08/24	17	17.21	10	17.13	16.75	7	2,469	0.28%
2020/08/21	1	16.20	9	15.50	16.50	-8	2,366	-0.34%
2020/08/20	25	14.96	17	15.18	15.15	8	2,311	0.35%
2020/08/19	18	16.10	0	0.00	16.25	18	2,268	0.79%
2020/08/17	6	15.72	20	15.71	16.00	-14	2,077	-0.67%
2020/08/13	6	15.71	17	15.35	14.95	-11	1,903	-0.58%
2020/08/06	0	0.00	5	14.45	14.45	-5	1,791	-0.28%
2020/08/05	0	0.00	5	14.50	14.50	-5	1,756	-0.28%
2020/08/03	0	0.00	5	14.40	14.30	-5	1,741	-0.29%
2020/07/31	10	14.20	0	0.00	14.25	10	1,735	0.58%
2020/07/29	0	0.00	10	14.20	14.20	-10	1,745	-0.57%
2020/07/28	10	14.10	0	0.00	13.75	10	1,747	0.57%
2020/07/27	15	14.38	0	0.00	14.30	15	1,730	0.87%
2020/07/22	0	0.00	1	15.05	15.05	-1	1,682	-0.06%
2020/07/17	0	0.00	56	14.74	14.60	-56	1,590	-3.52%
2020/07/16	72	15.74	2	16.05	15.30	70	1,541	4.54%
2020/07/15	6	17.13	12	16.83	16.40	-6	1,458	-0.41%
2020/07/14	33	15.61	21	16.03	16.25	12	1,268	0.95%
2020/07/13	3	14.98	37	15.36	15.65	-34	1,071	-3.17%
2020/07/10	1	14.20	1	14.30	14.25	0	973	0.00%
2020/07/08	5	14.65	0	0.00	14.60	5	915	0.55%
2020/07/07	1	14.65	0	0.00	15.15	1	849	0.12%
2020/07/06	0	0.00	7	13.90	13.80	-7	738	-0.95%
2020/07/01	5	13.00	0	0.00	13.10	5	717	0.70%
2020/06/30	5	13.10	0	0.00	13.05	5	716	0.70%
2020/06/18	3	13.72	0	0.00	13.65	3	729	0.41%
2020/06/16	5	13.50	0	0.00	13.50	5	716	0.70%
2020/06/15	0	0.00	5	13.20	13.40	-5	719	-0.69%
2020/06/11	5	13.10	0	0.00	13.00	5	720	0.69%
2020/06/10	0	0.00	2	13.45	13.45	-2	712	-0.28%
2020/06/08	0	0.00	5	13.60	13.35	-5	724	-0.69%
2020/06/05	0	0.00	3	13.55	13.60	-3	719	-0.42%
2020/06/04	6	13.62	11	13.92	13.50	-5	712	-0.70%
2020/06/03	0	0.00	1	13.20	13.35	-1	687	-0.15%
2020/06/02	2	13.68	1	13.60	13.50	1	664	0.15%
2020/06/01	5	12.79	0	0.00	12.75	5	566	0.88%
2020/05/29	15	12.37	15	12.07	12.50	0	544	0.00%
2020/05/27	0	0.00	5	10.95	10.95	-5	435	-1.15%
2020/05/06	5	10.70	0	0.00	10.65	5	467	1.07%
2020/05/05	10	11.00	0	0.00	10.85	10	463	2.16%
2020/04/29	0	0.00	5	11.00	11.00	-5	448	-1.11%
2020/04/27	2	11.00	0	0.00	10.90	2	451	0.44%
2020/04/17	5	10.55	0	0.00	10.60	5	420	1.19%
2020/04/14	0	0.00	5	9.14	9.16	-5	367	-1.36%
2020/04/09	5	8.84	0	0.00	8.80	5	372	1.34%
2020/03/31	0	0.00	5	7.88	7.63	-5	365	-1.37%
2020/03/30	5	7.65	0	0.00	7.92	5	362	1.38%
2020/03/27	0	0.00	10	8.30	8.34	-10	359	-2.78%
2020/03/19	10	7.64	0	0.00	7.16	10	329	3.03%
2020/03/17	0	0.00	1	8.37	7.96	-1	315	-0.32%
2020/02/26	4	12.13	4	12.25	12.20	0	264	0.00%
2020/01/06	0	0.00	30	13.25	13.25	-30	303	-9.87%
2020/01/03	2	13.45	0	0.00	13.30	2	301	0.66%
2019/12/27	1	13.10	0	0.00	13.20	1	303	0.33%
2019/12/26	2	13.15	0	0.00	13.20	2	306	0.65%
2019/12/25	0	0.00	0	13.00	13.10	0	307	-0.01%
2019/12/19	2	13.25	0	0.00	13.20	2	370	0.54%
2019/12/11	1	12.80	0	0.00	12.85	1	405	0.25%
2019/11/20	2	12.55	0	0.00	12.65	2	628	0.32%
2019/11/04	20	13.55	0	0.00	13.25	20	665	3.00%
2019/09/19	0	0.00	3	13.03	12.95	-3	627	-0.48%
2019/09/18	3	13.30	0	0.00	13.30	3	631	0.47%
2019/09/10	0	0.00	10	13.85	13.50	-10	578	-1.73%
2019/08/01	0	0.00	2	13.10	13.05	-2	479	-0.42%
2019/07/23	1	13.60	1	13.75	13.85	0	538	0.00%
2019/07/16	8	13.14	9	13.17	13.15	-1	497	-0.20%
2019/05/15	4	12.25	0	0.00	12.35	4	1,157	0.35%
2019/05/09	3	12.50	0	0.00	12.45	3	1,153	0.26%
2019/05/06	5	13.15	0	0.00	13.10	5	1,141	0.44%
2019/05/02	0	0.00	5	13.45	13.45	-5	1,140	-0.44%
2019/04/30	9	13.01	0	0.00	13.00	9	1,131	0.80%
2019/04/03	21	15.20	1	15.35	15.20	20	1,103	1.81%
2019/04/02	3	15.17	0	0.00	14.95	3	1,100	0.27%
2019/03/22	10	18.53	10	18.20	18.15	0	1,025	0.00%
2019/03/21	1	18.15	2	18.15	18.25	-1	972	-0.10%
2019/03/20	1	18.05	0	0.00	18.00	1	962	0.10%
2019/03/19	0	0.00	30	18.16	18.15	-30	975	-3.07%
2019/03/18	3	17.67	23	17.77	18.15	-20	952	-2.10%
2019/03/15	2	18.00	0	0.00	17.60	2	942	0.21%
2019/03/14	53	17.84	3	17.95	17.70	50	938	5.33%
2019/03/11	0	0.00	1	18.05	18.00	-1	1,002	-0.10%
2019/03/06	1	17.65	0	0.00	17.45	1	918	0.11%
2019/02/25	1	16.95	0	0.00	16.95	1	1,190	0.08%
2019/02/14	2	17.10	5	17.24	17.30	-3	1,371	-0.22%
2019/01/17	3	18.00	0	0.00	17.95	3	1,389	0.22%
2019/01/16	3	18.00	0	0.00	17.95	3	1,372	0.22%
2019/01/15	2	18.10	0	0.00	18.10	2	1,365	0.15%
2018/12/26	0	0.00	1	18.15	17.95	-1	1,323	-0.08%
2018/12/25	4	17.99	0	0.00	18.05	4	1,302	0.31%
2018/12/24	2	17.85	0	0.00	18.55	2	1,280	0.16%
2018/12/19	0	0.00	1	18.05	17.90	-1	1,251	-0.08%
2018/12/18	1	18.20	0	0.00	18.20	1	1,237	0.08%
2018/12/06	0	0.00	4	17.80	17.10	-4	1,160	-0.34%
2018/12/03	4	19.00	0	0.00	19.00	4	1,117	0.36%
2018/11/28	0	0.00	3	18.60	18.65	-3	1,158	-0.26%
2018/11/26	4	18.63	7	18.47	18.30	-3	1,145	-0.26%
2018/11/23	9	18.99	3	19.30	19.15	6	1,095	0.55%
2018/11/19	1	17.60	1	17.85	18.00	0	701	0.00%
2018/11/12	0	0.00	5	16.90	16.90	-5	657	-0.76%
2018/11/09	5	17.05	0	0.00	17.10	5	660	0.76%
2018/11/08	3	17.00	0	0.00	17.05	3	664	0.45%
2018/11/06	0	0.00	2	16.40	16.30	-2	671	-0.30%
2018/11/01	2	16.18	2	16.25	16.20	0	792	0.00%
2018/10/23	1	15.00	0	0.00	15.00	1	1,133	0.09%
2018/10/18	0	0.00	1	15.45	15.40	-1	1,221	-0.08%
2018/10/17	0	0.00	1	15.60	15.45	-1	1,228	-0.08%
2018/10/16	1	15.65	0	0.00	15.50	1	1,240	0.08%
2018/10/15	1	15.55	1	15.40	15.40	0	1,286	0.00%
2018/10/08	1	17.25	1	17.15	17.15	0	1,367	0.00%
2018/10/03	3	18.07	2	18.03	18.10	1	1,396	0.07%
2018/10/02	2	18.38	1	18.20	18.05	1	1,402	0.07%
2018/09/19	0	0.00	2	17.40	17.35	-2	1,403	-0.14%
2018/09/06	2	18.78	2	18.65	18.45	0	1,506	0.00%
2018/08/28	0	0.00	2	17.58	18.00	-2	1,411	-0.14%
2018/08/24	1	17.30	1	17.35	17.20	0	1,546	0.00%
2018/08/23	0	0.00	1	17.50	17.45	-1	1,554	-0.06%
2018/08/22	3	17.53	2	17.63	17.60	1	1,562	0.06%
2018/08/20	0	0.00	4	17.45	17.40	-4	1,580	-0.25%
2018/08/17	0	0.00	2	17.95	17.85	-2	1,574	-0.13%
2018/08/16	0	0.00	1	17.55	17.95	-1	1,571	-0.06%
2018/08/15	1	18.15	1	18.15	17.75	0	1,565	0.00%
2018/08/14	2	17.80	1	17.85	17.90	1	1,545	0.06%
2018/08/13	1	17.65	1	17.90	17.90	0	1,536	0.00%
2018/08/10	0	0.00	1	18.90	18.45	-1	1,513	-0.07%
2018/08/08	2	20.15	1	19.95	19.90	1	1,440	0.07%
2018/08/07	0	0.00	4	19.83	19.60	-4	1,366	-0.29%
2018/08/06	7	20.16	9	19.83	19.95	-2	1,334	-0.15%
2018/08/03	10	19.70	4	19.20	19.90	6	1,223	0.49%
2018/08/02	3	18.77	0	0.00	18.35	3	1,092	0.27%
2018/07/30	3	18.35	3	18.10	18.00	0	1,035	0.00%
2018/07/26	0	0.00	1	18.20	18.30	-1	969	-0.10%
2018/07/23	0	0.00	0	17.65	17.65	0	933	0.00%
2018/07/20	5	18.20	0	0.00	17.90	5	927	0.54%
2018/07/11	3	17.50	3	17.67	17.05	0	909	0.00%
2018/07/09	4	16.75	0	0.00	16.75	4	875	0.46%
2018/07/05	0	0.00	2	17.20	17.05	-2	882	-0.23%
2018/07/03	3	17.68	0	0.00	17.45	3	902	0.33%
2018/06/28	0	0.00	2	17.35	17.40	-2	894	-0.22%
2018/06/27	0	0.00	3	17.40	17.35	-3	899	-0.33%
2018/06/25	2	17.68	10	17.95	17.85	-8	946	-0.85%
2018/06/22	5	18.03	0	0.00	17.90	5	921	0.54%
2018/06/21	4	18.45	2	18.10	18.30	2	923	0.22%
2018/06/20	6	17.90	12	18.20	18.15	-6	876	-0.68%
2018/06/13	2	17.15	9	17.44	17.15	-7	875	-0.80%
2018/06/11	0	0.00	3	17.30	17.15	-3	906	-0.33%
2018/06/08	2	17.50	2	17.85	17.40	0	903	0.00%
2018/06/06	10	17.53	0	0.00	17.50	10	902	1.11%
2018/05/31	0	0.00	7	16.46	16.45	-7	800	-0.87%
2018/05/29	0	0.00	5	16.98	17.00	-5	820	-0.61%
2018/05/24	0	0.00	6	17.21	17.25	-6	935	-0.64%
2018/05/22	0	0.00	2	17.38	17.40	-2	1,012	-0.20%
2018/05/17	0.1	17.30	10	17.35	17.35	-9.9	1,074	-0.92%
2018/04/27	1	17.45	0	0.00	17.45	1	1,469	0.07%
2018/04/26	3	17.67	0	0.00	17.50	3	1,475	0.20%
2018/04/25	0	0.00	2	17.80	17.75	-2	1,481	-0.13%
2018/04/19	1	18.05	1	18.05	18.05	0	1,382	0.00%
2018/04/18	0	0.00	1	18.00	18.05	-1	1,391	-0.07%
2018/04/16	3	18.32	2	18.60	18.15	1	1,438	0.07%
2018/04/09	0	0.00	2	18.40	18.30	-2	1,540	-0.13%
2018/04/03	0	0.00	1	18.55	18.80	-1	1,575	-0.06%
2018/03/30	0	0.00	1	18.80	18.70	-1	1,760	-0.06%
2018/03/29	1	19.05	3	19.03	18.85	-2	2,003	-0.10%
2018/03/28	3	19.23	2	19.25	19.10	1	2,310	0.04%
2018/03/23	0	0.00	1	18.75	18.80	-1	2,358	-0.04%
2018/03/22	2	19.35	0	0.00	19.10	2	2,399	0.08%
2018/03/20	0	0.00	1	19.95	19.80	-1	2,584	-0.04%
2018/03/19	1	19.90	1	20.25	19.85	0	2,793	0.00%
2018/03/16	0	0.00	4	20.10	19.90	-4	2,841	-0.14%
2018/03/15	2	20.25	0	0.00	20.15	2	2,862	0.07%
2018/03/14	0	0.00	2	19.65	19.60	-2	2,840	-0.07%
2018/03/13	1	19.75	5	19.65	19.65	-4	2,840	-0.14%
2018/03/09	7	19.57	0	0.00	19.60	7	2,891	0.24%
2018/03/08	2	19.50	0	0.00	19.35	2	2,890	0.07%
2018/03/07	13	19.86	8	19.45	19.40	5	2,907	0.17%
2018/03/06	1	19.75	0	0.00	19.70	1	2,898	0.03%
2018/03/02	1	20.15	0	0.00	20.10	1	2,885	0.03%
2018/02/27	12	20.62	0	0.00	20.55	12	2,837	0.42%
2018/02/26	13	21.16	5	21.35	21.10	8	2,839	0.28%
2018/02/23	6	20.73	10	20.95	20.75	-4	2,915	-0.14%
2018/02/22	0	0.00	10	20.80	20.45	-10	2,908	-0.34%
2018/02/21	1	20.05	1	19.75	20.10	0	2,868	0.00%
2018/02/12	5	19.30	5	19.20	19.20	0	2,847	0.00%
2018/02/07	6	20.32	7	20.64	19.35	-1	2,792	-0.04%
2018/02/06	8	19.18	4	20.06	19.80	4	2,691	0.15%
2018/02/05	0	0.00	4	19.00	19.15	-4	2,502	-0.16%
2018/01/19	1	19.85	0	0.00	19.70	1	2,565	0.04%
2018/01/18	0	0.00	10	19.95	19.95	-10	2,555	-0.39%
2018/01/17	10	19.95	0	0.00	19.90	10	2,538	0.39%
2018/01/11	0	0.00	2	20.00	19.85	-2	2,503	-0.08%
2018/01/10	0	0.00	10	19.85	19.60	-10	2,487	-0.40%
2018/01/08	1	20.70	1	20.50	20.25	0	2,448	0.00%
2018/01/05	1	20.75	2	20.95	20.75	-1	2,416	-0.04%
2018/01/04	10	20.85	0	0.00	20.65	10	2,384	0.42%
2018/01/03	2	20.80	2	20.93	21.00	0	2,364	0.00%
2018/01/02	3	21.00	3	20.72	20.70	0	2,354	0.00%