華孚 (6235)-元大-板橋券商分點個股進出

台股 » 個股 » 華孚 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

華孚

(6235)

可現股當沖

股價
72.2
漲跌
▲1.3
漲幅
+1.83%
成交量
2,025張
產業
上市電腦週邊類股
362人加入追蹤

立即追蹤
本地時間:14:30

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

華孚 (6235)籌碼相關－元大-板橋券商分點個股進出

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

元大-板橋券商分點個股進出
元大-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	1	72.00	0	0.00	72.20	1	2,619	0.04%
2024/12/02	2	70.35	7	70.64	70.90	-5	2,601	-0.19%
2024/11/29	4	72.10	3	71.97	71.00	1	2,590	0.04%
2024/11/28	13	71.44	7	71.57	72.10	6	2,593	0.23%
2024/11/27	10.4	71.41	8.1	71.56	71.10	2.3	2,537	0.09%
2024/11/26	2	68.35	0	0.00	68.40	2	2,414	0.08%
2024/11/25	0	0.00	1	69.40	68.90	-1	2,410	-0.04%
2024/11/22	1.1	69.36	0	0.00	69.40	1.1	2,408	0.05%
2024/11/21	1.6	66.69	0	0.00	66.60	1.6	2,432	0.07%
2024/11/20	0.1	67.50	0.3	67.00	67.00	-0.2	2,460	-0.01%
2024/11/15	0	0.00	0.2	68.10	67.80	-0.2	2,459	-0.01%
2024/11/14	0.1	68.50	1	68.10	68.00	-0.9	2,460	-0.03%
2024/11/13	2.1	70.34	3	70.60	70.10	-0.9	2,440	-0.04%
2024/11/12	1	69.40	3	70.20	69.40	-2	2,425	-0.08%
2024/11/11	1	72.30	12	69.80	73.20	-11	2,386	-0.46%
2024/11/08	2	71.80	0.2	71.81	70.70	1.8	2,337	0.08%
2024/11/07	8.2	72.26	9	72.99	71.30	-0.8	2,305	-0.03%
2024/11/06	16	67.19	2	66.70	69.20	14	2,188	0.64%
2024/11/05	1.1	65.09	1	66.00	64.70	0.1	2,134	0.00%
2024/11/04	4	67.80	0	0.00	66.50	4	2,146	0.19%
2024/11/01	2.2	69.90	0	0.00	69.30	2.2	2,138	0.10%
2024/10/30	8.1	71.76	6.4	71.90	71.50	1.7	2,113	0.08%
2024/10/29	12	72.92	10.6	73.34	72.70	1.4	2,050	0.07%
2024/10/28	53.3	76.95	55	76.65	76.80	-1.7	1,934	-0.09%
2024/10/25	18	72.23	16	72.14	74.00	2	1,421	0.14%
2024/10/24	2	68.35	0.2	68.89	67.30	1.8	1,227	0.15%
2024/10/22	2	68.90	2	68.20	68.00	0	1,221	0.00%
2024/10/18	1.1	69.57	0	0.00	68.80	1.1	1,279	0.09%
2024/10/15	0.2	69.80	2	69.10	69.00	-1.8	1,299	-0.14%
2024/10/14	0	0.00	0.7	68.50	69.40	-0.7	1,308	-0.06%
2024/10/11	0	0.00	2.2	69.73	69.10	-2.2	1,328	-0.16%
2024/10/09	0	70.30	0	0.00	70.00	0	1,368	0.00%
2024/10/08	1	70.70	0	0.00	70.70	1	1,388	0.07%
2024/10/07	0	0.00	0.3	73.01	73.00	-0.3	1,424	-0.02%
2024/10/04	2.1	71.86	0	0.00	71.60	2.1	1,439	0.15%
2024/10/01	0.1	74.20	0	0.00	74.50	0.1	1,447	0.01%
2024/09/30	0	0.00	0.4	73.20	73.10	-0.4	1,482	-0.03%
2024/09/27	1	74.70	1.1	75.46	74.50	-0.1	1,557	-0.01%
2024/09/26	1	75.00	1	76.00	74.30	0	1,656	0.00%
2024/09/25	6	75.58	2	76.55	75.60	4	1,672	0.24%
2024/09/24	2	76.50	0	0.00	75.90	2	1,683	0.12%
2024/09/23	1	75.70	1.5	76.17	75.70	-0.5	1,716	-0.03%
2024/09/20	2	71.40	4	72.28	72.70	-2	1,696	-0.12%
2024/09/18	1	70.20	2	70.60	70.10	-1	1,833	-0.05%
2024/09/16	0	0.00	1	70.30	70.40	-1	1,889	-0.05%
2024/09/05	0.3	66.70	0	0.00	66.20	0.3	2,118	0.01%
2024/09/04	3.3	67.99	1.6	69.76	67.60	1.7	2,133	0.08%
2024/09/03	1.3	73.38	0	0.00	73.10	1.3	2,143	0.06%
2024/09/02	2.1	74.95	0	0.00	74.60	2.1	2,145	0.10%
2024/08/30	1	75.10	1	75.50	75.80	0	2,150	0.00%
2024/08/29	2	72.20	2	74.35	74.40	0	2,126	0.00%
2024/08/26	1	74.70	6	75.18	74.30	-5	2,185	-0.23%
2024/08/22	0	0.00	2	72.95	74.40	-2	2,157	-0.09%
2024/08/21	8	71.34	1	71.90	71.10	7	2,194	0.32%
2024/08/19	0	0.00	1	72.30	72.10	-1	2,309	-0.04%
2024/08/16	1	71.80	0	0.00	71.70	1	2,332	0.04%
2024/08/15	0	0.00	1	71.90	71.80	-1	2,336	-0.04%
2024/08/14	0	0.00	1	72.20	72.40	-1	2,347	-0.04%
2024/08/13	1	71.00	0	0.00	71.00	1	2,353	0.04%
2024/08/08	0	68.70	1	68.00	68.40	-1	2,385	-0.04%
2024/08/07	2	68.75	1	67.90	68.90	1	2,456	0.04%
2024/08/06	1	65.80	1	64.30	64.30	0	2,558	0.00%
2024/08/05	3	65.70	0	0.00	65.70	3	2,516	0.12%
2024/08/02	1.1	74.02	0	0.00	73.00	1.1	2,498	0.05%
2024/07/29	0	0.00	2	73.60	73.00	-2	2,715	-0.07%
2024/07/26	6	77.00	1	77.00	76.30	5	2,937	0.17%
2024/07/23	0.1	80.90	1	80.20	80.30	-0.9	2,945	-0.03%
2024/07/22	0.4	81.25	0.4	80.98	80.00	0	2,960	0.00%
2024/07/19	2.7	84.37	0	0.00	83.40	2.7	2,942	0.09%
2024/07/18	1	86.70	0	0.00	86.70	1	2,968	0.03%
2024/07/16	0	0.00	5	89.30	89.30	-5	3,036	-0.16%
2024/07/15	2.2	88.92	0	0.00	88.80	2.2	3,103	0.07%
2024/07/12	0	0.00	1	91.00	89.30	-1	3,124	-0.03%
2024/07/11	1.1	93.00	10	91.00	90.90	-9	3,152	-0.28%
2024/07/10	1	94.10	0	0.00	93.90	1	3,243	0.03%
2024/07/09	11	93.71	2	93.75	93.10	9	3,288	0.27%
2024/07/08	0	0.00	0.1	91.90	91.40	-0.1	3,284	0.00%
2024/07/05	0	0.00	6	93.20	92.50	-6	3,316	-0.18%
2024/07/04	1.2	94.77	1	93.70	94.40	0.2	3,318	0.01%
2024/07/03	16	96.44	8	94.61	94.10	8	3,316	0.24%
2024/07/02	3	95.83	2	94.50	94.50	1	3,259	0.03%
2024/07/01	0	0.00	2	92.80	92.90	-2	3,213	-0.06%
2024/06/28	2	92.65	3.1	92.35	92.30	-1.1	3,205	-0.03%
2024/06/27	2	92.40	4	91.88	91.70	-2	3,184	-0.06%
2024/06/26	3	90.40	2	89.80	89.80	1	3,142	0.03%
2024/06/25	7	92.24	0	0.00	90.20	7	3,140	0.22%
2024/06/24	0	0.00	1.8	91.28	91.20	-1.8	3,028	-0.06%
2024/06/21	6	92.18	2	92.10	92.20	4	3,092	0.13%
2024/06/20	1	89.50	7.1	91.34	91.40	-6.1	3,068	-0.20%
2024/06/19	0	0.00	9	87.01	86.20	-9	3,039	-0.30%
2024/06/18	0	0.00	1	87.70	87.60	-1	3,166	-0.03%
2024/06/17	3	89.23	13	88.64	88.40	-10	3,206	-0.31%
2024/06/14	2	86.60	0	0.00	86.60	2	3,228	0.06%
2024/06/13	1.1	84.58	0	0.00	84.40	1.1	3,289	0.03%
2024/06/07	0.4	86.54	0	0.00	86.50	0.4	3,369	0.01%
2024/06/06	0.1	84.50	0	0.00	84.10	0.1	3,433	0.00%
2024/06/05	0.3	85.40	0	0.00	84.70	0.3	3,540	0.01%
2024/06/04	8.1	85.98	10	85.30	85.20	-1.9	3,664	-0.05%
2024/05/31	2.3	87.20	2	87.35	87.10	0.3	4,008	0.01%
2024/05/29	0	0.00	11.1	90.04	89.20	-11.1	4,120	-0.27%
2024/05/28	0.1	90.50	0	0.00	90.70	0.1	4,251	0.00%
2024/05/27	0	0.00	3	90.37	91.00	-3	4,262	-0.07%
2024/05/24	0	0.00	4	85.15	91.30	-4	4,227	-0.09%
2024/05/23	0.1	85.30	0	0.00	84.10	0.1	4,138	0.00%
2024/05/22	0.4	86.21	0	0.00	86.10	0.4	4,147	0.01%
2024/05/21	1.1	84.99	0.1	85.00	85.10	1	4,167	0.02%
2024/05/20	0.2	84.38	0	0.00	84.10	0.2	4,176	0.01%
2024/05/16	0.2	86.12	0	0.00	86.60	0.2	4,292	0.00%
2024/05/15	4	88.28	2	87.80	87.10	2	4,333	0.05%
2024/05/14	3	87.37	2.8	87.52	87.30	0.2	4,360	0.01%
2024/05/13	2	89.10	3	89.27	89.10	-1	4,367	-0.02%
2024/05/10	8.8	86.69	8	84.54	85.00	0.8	4,296	0.02%
2024/05/09	0	0.00	3	92.53	91.80	-3	4,187	-0.07%
2024/05/07	21	93.32	1	92.80	92.30	20	4,216	0.47%
2024/05/06	2	93.90	1	93.50	92.80	1	4,296	0.02%
2024/05/03	6	96.57	4	94.38	93.30	2	4,407	0.05%
2024/05/02	2	92.15	2.4	92.26	92.30	-0.4	4,312	-0.01%
2024/04/30	6	93.30	4	93.45	95.00	2	4,264	0.05%
2024/04/29	0	0.00	2	87.90	88.20	-2	4,034	-0.05%
2024/04/26	2.1	85.28	0	0.00	84.80	2.1	4,039	0.05%
2024/04/25	2	85.35	0	0.00	85.30	2	4,035	0.05%
2024/04/24	4	87.68	8	88.23	87.50	-4	4,049	-0.10%
2024/04/23	3.2	84.05	1	85.70	83.90	2.2	4,008	0.05%
2024/04/22	3	82.90	10	83.02	81.70	-7	3,982	-0.18%
2024/04/19	2.3	86.81	3	86.80	85.50	-0.7	3,963	-0.02%
2024/04/18	0.1	90.50	1	90.60	90.50	-0.9	3,912	-0.02%
2024/04/17	0	0.00	1	88.60	88.70	-1	3,914	-0.03%
2024/04/16	2.2	87.00	2	87.65	87.40	0.2	3,914	0.00%
2024/04/15	5.8	96.55	17	96.56	95.00	-11.2	3,861	-0.29%
2024/04/12	9.3	99.16	2	99.30	99.10	7.3	3,818	0.19%
2024/04/11	2.3	100.25	3	100.00	100.00	-0.7	3,827	-0.02%
2024/04/10	5.2	102.14	1	103.00	102.00	4.2	3,874	0.11%
2024/04/09	1.4	102.33	1	102.00	102.00	0.4	4,022	0.01%
2024/04/08	0	0.00	2	104.25	104.00	-2	4,015	-0.05%
2024/04/03	14	106.21	4.2	106.40	106.00	9.8	4,101	0.24%
2024/04/02	1.1	103.03	0	0.00	104.00	1.1	4,069	0.03%
2024/03/29	2	102.50	0	0.00	102.50	2	4,083	0.05%
2024/03/28	1.1	103.59	0	104.00	103.00	1.1	4,100	0.03%
2024/03/27	0.1	104.50	2	104.00	103.50	-1.9	4,113	-0.05%
2024/03/26	5.4	105.76	5	103.00	102.50	0.4	4,130	0.01%
2024/03/25	2	109.75	1	110.49	108.50	1	4,098	0.02%
2024/03/22	5.1	111.30	13	111.08	110.50	-7.9	4,208	-0.19%
2024/03/21	6	116.00	35	114.36	114.00	-29	4,218	-0.69%
2024/03/20	4	114.25	1	114.02	115.00	3	4,208	0.07%
2024/03/19	6	114.50	0	0.00	113.50	6	4,289	0.14%
2024/03/18	7	114.50	3	114.67	115.00	4	4,285	0.09%
2024/03/15	1	110.50	1	111.00	111.00	0	4,230	0.00%
2024/03/14	1	111.50	5	111.70	111.00	-4	4,253	-0.09%
2024/03/13	5	111.70	5	110.80	110.00	0	4,260	0.00%
2024/03/12	8.3	113.39	7	114.57	112.50	1.3	4,250	0.03%
2024/03/11	1	111.00	10.8	114.40	114.00	-9.8	4,239	-0.23%
2024/03/08	27	112.04	6.1	111.84	110.00	20.9	4,216	0.50%
2024/03/07	0	0.00	9	111.33	112.00	-9	4,263	-0.21%
2024/03/06	43.1	113.73	12	113.04	112.50	31.1	4,229	0.74%
2024/03/05	4	109.25	5.2	108.58	111.00	-1.2	4,041	-0.03%
2024/03/04	1.3	104.60	4.1	104.65	104.50	-2.9	4,036	-0.07%
2024/03/01	10	106.05	3	107.17	105.00	7	4,170	0.17%
2024/02/29	0.5	103.00	1	103.00	103.00	-0.5	4,361	-0.01%
2024/02/27	5	104.50	1	106.47	103.50	4	4,753	0.08%
2024/02/26	0	0.00	5	105.50	105.50	-5	4,831	-0.10%
2024/02/23	1	106.00	2.2	105.32	105.00	-1.2	4,995	-0.02%
2024/02/22	1.5	107.99	0	0.00	107.50	1.5	5,093	0.03%
2024/02/20	9	108.56	2.1	111.00	107.00	6.9	5,357	0.13%
2024/02/19	0	0.00	3	107.17	107.50	-3	5,513	-0.05%
2024/02/16	0	107.89	2.3	107.00	108.00	-2.3	5,842	-0.04%
2024/02/15	0	0.00	1.1	104.54	105.00	-1.1	5,929	-0.02%
2024/02/05	1	104.00	2	103.50	103.00	-1	5,987	-0.02%
2024/02/02	3	103.00	0	0.00	102.00	3	6,063	0.05%
2024/02/01	1	101.01	0	0.00	102.00	1	6,118	0.02%
2024/01/30	5.3	103.65	2	102.50	102.50	3.3	6,239	0.05%
2024/01/29	3	102.74	12	103.83	105.00	-9	6,389	-0.14%
2024/01/26	20.1	99.86	16	97.96	100.00	4.1	6,562	0.06%
2024/01/25	3	106.50	4	104.75	104.50	-1	6,586	-0.02%
2024/01/24	0	0.00	3	109.33	108.00	-3	6,903	-0.04%
2024/01/23	0	0.00	3	106.33	108.50	-3	7,174	-0.04%
2024/01/22	1	106.50	3.2	106.97	107.50	-2.2	7,243	-0.03%
2024/01/19	2.1	104.52	0	0.00	104.00	2.1	7,295	0.03%
2024/01/18	2.1	106.52	2	103.50	103.50	0.1	7,382	0.00%
2024/01/17	1	106.50	0	0.00	106.00	1	7,442	0.01%
2024/01/16	1.1	108.05	5	108.20	108.00	-3.9	7,585	-0.05%
2024/01/15	3	110.33	1	111.50	110.50	2	7,850	0.03%
2024/01/12	0.1	108.00	0	0.00	109.00	0.1	8,142	0.00%
2024/01/11	1	110.49	3	109.67	110.50	-2	8,209	-0.02%
2024/01/10	7.2	106.82	3	106.67	107.00	4.2	8,306	0.05%
2024/01/09	5.1	110.09	12	112.08	109.50	-7	8,314	-0.08%
2024/01/08	8	113.44	0	0.00	112.50	8	8,354	0.10%
2024/01/05	10.2	114.75	0	0.00	113.50	10.2	8,421	0.12%
2024/01/04	23	116.28	20.3	117.08	115.50	2.7	8,461	0.03%
2024/01/03	7	115.50	5.6	116.81	116.50	1.4	8,482	0.02%
2024/01/02	1	113.00	3	112.84	113.50	-2	8,460	-0.02%
2023/12/29	3.1	116.49	4	115.00	114.50	-1	8,691	-0.01%
2023/12/28	3	114.33	3	114.33	113.50	0	8,702	0.00%
2023/12/27	0.2	112.55	2	112.50	113.00	-1.8	9,016	-0.02%
2023/12/26	3	111.66	1	111.50	113.00	2	9,247	0.02%
2023/12/25	10	110.75	1	110.50	110.50	9	9,439	0.10%
2023/12/22	7	111.15	2	111.75	111.00	5	9,594	0.05%
2023/12/21	1.4	111.57	3.1	111.03	112.50	-1.7	9,660	-0.02%
2023/12/20	7	112.93	2	113.50	112.50	5	9,758	0.05%
2023/12/19	4.1	115.24	2	115.00	113.00	2.1	9,806	0.02%
2023/12/18	2	114.50	6	114.58	115.00	-4	9,780	-0.04%
2023/12/15	9	114.89	3	113.00	112.50	6	9,822	0.06%
2023/12/14	15.1	114.46	10	114.35	116.00	5.1	9,811	0.05%
2023/12/13	9.1	111.84	6	112.50	110.50	3.1	9,761	0.03%
2023/12/12	5.2	110.56	5	111.00	110.50	0.2	9,916	0.00%
2023/12/11	3	112.67	2	112.75	112.00	1	10,096	0.01%
2023/12/08	3	114.18	2	114.75	113.50	1	10,142	0.01%
2023/12/07	3	114.50	5	115.20	113.50	-2	10,340	-0.02%
2023/12/06	13.1	115.27	9	116.22	114.00	4.1	10,430	0.04%
2023/12/05	12	114.58	1	115.00	115.50	11	10,436	0.11%
2023/12/04	32.7	115.13	9	115.50	114.50	23.7	10,483	0.23%
2023/12/01	13.1	118.78	10	118.30	118.50	3.1	10,443	0.03%
2023/11/30	14	120.21	12	120.46	120.00	2	10,779	0.02%
2023/11/29	42.1	120.97	23	121.41	120.50	19.1	10,900	0.18%
2023/11/28	30	121.28	39	120.79	121.50	-9	11,103	-0.08%
2023/11/27	26.2	118.32	35	121.53	117.00	-8.8	11,199	-0.08%
2023/11/24	38.1	116.53	22	116.27	117.00	16.1	11,201	0.14%
2023/11/22	4.1	124.62	3.3	126.12	127.00	0.7	11,826	0.01%
2023/11/21	5	128.30	8	130.06	128.00	-3	11,964	-0.03%
2023/11/20	5	130.20	3	130.83	128.50	2	12,189	0.02%
2023/11/17	4.2	130.78	4.2	130.86	131.00	0.1	12,287	0.00%
2023/11/16	4.1	128.24	7	128.21	130.00	-2.9	12,498	-0.02%
2023/11/15	7.1	126.11	19	125.55	125.00	-11.9	12,845	-0.09%
2023/11/14	12.1	119.32	5	117.30	119.00	7.1	13,125	0.05%
2023/11/13	1	118.00	5.1	114.27	118.00	-4.1	13,197	-0.03%
2023/11/10	15.1	112.37	15	113.30	114.50	0.1	13,301	0.00%
2023/11/09	1.2	116.07	2.1	116.00	115.00	-0.9	13,438	-0.01%
2023/11/08	3	119.00	1	120.00	118.00	2	13,486	0.01%
2023/11/07	7	120.50	5	121.40	119.00	2	13,713	0.01%
2023/11/06	16	122.25	20	122.15	122.00	-4	13,793	-0.03%
2023/11/03	15	119.97	12.2	118.70	118.50	2.8	13,704	0.02%
2023/11/02	13.1	113.84	15	114.17	115.50	-1.9	13,519	-0.01%
2023/11/01	23	108.87	26.3	108.12	112.00	-3.3	13,542	-0.02%
2023/10/31	33	113.88	23	115.71	108.00	10	13,477	0.07%
2023/10/30	10	121.05	17	121.50	120.00	-7	13,351	-0.05%
2023/10/27	9.1	118.00	5	118.80	118.00	4.1	13,380	0.03%
2023/10/26	5.2	120.01	4	120.63	119.00	1.2	13,582	0.01%
2023/10/25	12	124.71	12	125.63	122.50	0	13,621	0.00%
2023/10/24	26.1	123.13	27	120.89	125.50	-0.9	13,821	-0.01%
2023/10/23	32	120.30	20.1	119.66	121.50	11.9	14,288	0.08%
2023/10/20	8.2	117.35	1	115.50	115.50	7.2	14,713	0.05%
2023/10/19	5.2	128.05	6	127.83	128.00	-0.8	14,591	-0.01%
2023/10/18	14	130.68	11	131.09	129.00	3	14,881	0.02%
2023/10/17	6	135.75	3	137.17	134.50	3	15,160	0.02%
2023/10/16	10	138.45	3	137.50	136.50	7	15,911	0.04%
2023/10/13	4	139.63	2.1	141.88	143.00	1.9	15,867	0.01%
2023/10/12	1	143.00	1.1	142.55	141.50	-0.1	16,101	0.00%
2023/10/11	8	143.25	14	140.25	139.00	-6	16,653	-0.04%
2023/10/06	15	146.77	18	147.50	144.50	-3	16,853	-0.02%
2023/10/05	33.1	148.08	35	147.69	145.50	-1.9	16,876	-0.01%
2023/10/04	6	144.92	8	143.50	146.00	-2	16,959	-0.01%
2023/10/03	39.1	146.49	27	146.20	145.00	12.1	17,004	0.07%
2023/10/02	16.1	151.25	21.2	153.20	153.00	-5.1	16,679	-0.03%
2023/09/28	11	145.55	11	146.05	147.00	0	16,449	0.00%
2023/09/27	9	141.72	15	143.06	144.00	-6	16,253	-0.04%
2023/09/26	3.5	136.21	3.1	138.65	139.00	0.4	16,118	0.00%
2023/09/25	5	135.80	14.1	136.82	136.50	-9.1	16,088	-0.06%
2023/09/22	5	131.00	5	129.00	131.00	0	15,978	0.00%
2023/09/21	4.1	128.74	4	129.25	128.50	0.1	15,896	0.00%
2023/09/20	8	129.88	8	132.00	129.00	0	15,807	0.00%
2023/09/19	30.1	135.40	9.2	136.08	133.00	20.9	15,739	0.13%
2023/09/18	6	141.67	1.5	141.83	139.00	4.5	15,633	0.03%
2023/09/15	12	145.46	7	145.43	145.50	5	15,611	0.03%
2023/09/14	7	143.93	24.1	141.49	145.00	-17.1	15,481	-0.11%
2023/09/13	7.1	134.21	7	135.14	134.00	0.1	15,528	0.00%
2023/09/12	15	138.13	12	137.88	135.00	3	15,863	0.02%
2023/09/11	5	139.80	3.1	139.67	136.50	1.9	15,942	0.01%
2023/09/08	13	144.27	10	144.50	144.00	3	16,437	0.02%
2023/09/07	9	146.11	9	144.33	147.00	0	16,948	0.00%
2023/09/06	27	146.59	23	148.13	146.00	4	17,258	0.02%
2023/09/05	14.2	153.43	6	151.83	150.00	8.2	17,566	0.05%
2023/09/04	5	148.00	4	147.75	151.00	1	17,312	0.01%
2023/09/01	15	152.87	3	150.17	147.50	12	17,363	0.07%
2023/08/31	7	153.93	11	154.68	154.00	-4	17,357	-0.02%
2023/08/30	25	153.52	23	151.39	150.00	2	17,869	0.01%
2023/08/29	14	152.21	18.1	149.75	149.50	-4	17,783	-0.02%
2023/08/28	12.1	151.14	16.3	152.66	150.50	-4.2	17,803	-0.02%
2023/08/25	13	144.00	15.1	145.40	144.00	-2.1	17,481	-0.01%
2023/08/24	10	141.00	10.2	142.77	144.50	-0.2	17,672	0.00%
2023/08/23	13	141.46	15	141.93	140.00	-2	17,865	-0.01%
2023/08/22	30.2	141.78	16	140.16	141.00	14.2	17,898	0.08%
2023/08/21	32.1	136.81	34.4	139.57	140.50	-2.3	17,845	-0.01%
2023/08/18	23	132.15	27	132.87	130.50	-4	17,534	-0.02%
2023/08/17	12	128.96	7.1	128.35	127.50	5	17,196	0.03%
2023/08/16	10	125.15	12.2	125.11	128.00	-2.2	17,392	-0.01%
2023/08/15	3	120.33	27	123.91	125.00	-24	18,138	-0.13%
2023/08/14	1	116.00	3	116.50	116.00	-2	18,857	-0.01%
2023/08/11	3	118.50	5.1	122.52	119.50	-2.1	19,028	-0.01%
2023/08/10	4	120.75	4	113.50	117.00	0	19,175	0.00%
2023/08/09	9	122.00	11	121.00	122.00	-2	19,556	-0.01%
2023/08/08	2	119.75	4.3	120.97	121.50	-2.3	20,127	-0.01%
2023/08/07	4.1	122.37	2.6	122.87	122.50	1.5	20,435	0.01%
2023/08/04	7	120.07	19.3	121.97	120.50	-12.3	20,584	-0.06%
2023/08/02	6.1	113.00	3	114.33	113.00	3.1	20,353	0.02%
2023/08/01	5.2	118.21	9	118.44	117.50	-3.8	20,262	-0.02%
2023/07/31	31	117.95	37	118.20	116.00	-6	20,175	-0.03%
2023/07/28	18	118.72	11	118.41	119.50	7	19,924	0.04%
2023/07/27	16	118.16	15	118.10	116.50	1	19,829	0.01%
2023/07/26	34	119.76	30.2	118.43	117.50	3.9	19,576	0.02%
2023/07/25	36.6	116.92	51.1	118.23	122.50	-14.5	19,010	-0.08%
2023/07/24	7.2	113.79	9	116.61	111.50	-1.8	18,328	-0.01%
2023/07/21	14.1	129.72	4	132.38	123.50	10.1	18,214	0.06%
2023/07/20	34.1	134.11	17	134.29	137.00	17.1	17,954	0.10%
2023/07/19	45	130.38	34.4	130.28	128.50	10.6	17,905	0.06%
2023/07/18	2	134.00	0	0.00	134.00	2	17,706	0.01%
2023/07/17	37.1	154.41	27	158.26	148.50	10.1	18,223	0.06%
2023/07/14	31.1	174.06	19	171.42	165.00	12.1	18,544	0.07%
2023/07/13	21	168.45	46	169.52	172.00	-25	18,590	-0.13%
2023/07/12	6	159.58	5	158.40	156.50	1	19,398	0.01%
2023/07/11	13.1	167.26	14	166.62	161.00	-0.9	20,339	0.00%
2023/07/10	3	159.59	2.1	156.52	158.00	0.9	21,096	0.00%
2023/07/07	0.1	156.00	0	0.00	160.50	0.1	21,412	0.00%
2023/07/06	1	159.00	0	0.00	160.50	1	22,054	0.00%
2023/07/05	0	0.00	1	162.50	162.50	-1	22,476	0.00%
2023/07/04	0	163.00	1	162.00	161.50	-1	23,288	0.00%
2023/07/03	0	0.00	1	161.00	166.00	-1	24,600	0.00%
2023/06/30	0.1	154.02	1	151.50	155.00	-0.9	25,522	0.00%
2023/06/29	0	0.00	1	150.00	150.50	-1	25,716	0.00%
2023/06/28	1	148.00	2	146.25	147.00	-1	26,315	0.00%
2023/06/27	1	155.50	0	0.00	148.00	1	26,726	0.00%
2023/06/26	1	154.00	0	0.00	154.50	1	27,113	0.00%
2023/06/21	1	153.00	2	155.25	155.50	-1	27,303	0.00%
2023/06/20	6	155.50	2	157.00	153.00	4	27,436	0.01%
2023/06/19	27	164.59	14	164.89	164.00	13	27,754	0.05%
2023/06/16	22.1	164.98	26	164.63	167.50	-3.9	28,057	-0.01%
2023/06/15	15	158.23	5	158.80	159.50	10	28,047	0.04%
2023/06/14	34.4	153.56	27	155.63	157.50	7.4	28,312	0.03%
2023/06/13	18	143.14	27	145.69	150.50	-9	28,272	-0.03%
2023/06/12	6	135.17	14.2	137.44	137.00	-8.2	28,203	-0.03%
2023/06/09	17	134.41	19	132.68	131.50	-2	28,608	-0.01%
2023/06/08	6	130.67	5	130.70	129.00	1	29,018	0.00%
2023/06/07	7	131.14	8	131.38	129.00	-1	29,177	0.00%
2023/06/06	12	129.79	5	131.30	129.00	7	29,364	0.02%
2023/06/05	38	130.82	20	132.55	131.00	18	29,942	0.06%
2023/06/02	5.2	127.12	9	125.33	124.50	-3.8	30,223	-0.01%
2023/06/01	54	129.15	19	127.58	124.50	35	30,302	0.12%
2023/05/31	25	122.34	30	123.20	124.50	-5	30,885	-0.02%
2023/05/30	23	121.54	28	119.77	119.50	-5	31,093	-0.02%
2023/05/29	32	119.86	34	119.96	123.50	-2	30,789	-0.01%
2023/05/26	35	116.96	10	113.30	112.50	25	30,672	0.08%
2023/05/25	7	114.86	17	116.71	117.00	-10	31,086	-0.03%
2023/05/24	9	113.11	16	113.69	114.00	-7	31,709	-0.02%
2023/05/23	16	113.66	12	114.67	113.00	4	32,027	0.01%
2023/05/22	9	114.00	3	114.50	113.00	6	32,176	0.02%
2023/05/19	30	116.67	21	114.24	113.00	9	32,220	0.03%
2023/05/18	29	111.09	27	112.13	116.00	2	31,611	0.01%
2023/05/17	8	101.63	45.2	104.47	105.50	-37.2	31,412	-0.12%
2023/05/16	25	97.29	20.3	97.53	96.00	4.8	31,474	0.02%
2023/05/15	26.3	98.20	20	99.00	96.80	6.3	31,548	0.02%
2023/05/12	79	95.39	88	94.12	97.30	-9	31,695	-0.03%
2023/05/11	68	93.53	60	93.51	91.80	8	32,770	0.02%
2023/05/10	6.2	91.94	2	92.20	91.10	4.2	33,421	0.01%
2023/05/09	1	97.50	0	0.00	97.50	1	33,907	0.00%
2023/05/08	0	0.00	2	98.15	98.30	-2	34,583	-0.01%
2023/05/04	0	0.00	1	95.90	95.90	-1	34,769	0.00%
2023/05/03	0	0.00	1.2	96.51	94.40	-1.2	34,792	0.00%
2023/05/02	1	95.78	1	96.20	96.20	0	34,885	0.00%
2023/04/28	0	0.00	6	95.03	95.70	-6	34,990	-0.02%
2023/04/27	0	0.00	0	91.00	91.20	0	34,933	0.00%
2023/04/26	1	90.48	1	85.50	90.50	0	34,908	0.00%
2023/04/25	1	92.50	4.1	88.69	86.60	-3.1	34,845	-0.01%
2023/04/24	12.1	94.48	8	94.15	93.60	4.1	34,750	0.01%
2023/04/21	58	94.34	64	94.12	93.20	-6	34,433	-0.02%
2023/04/20	43.1	99.47	28	98.86	95.40	15.1	33,881	0.04%
2023/04/19	43	99.19	62	100.12	99.60	-19	33,317	-0.06%
2023/04/18	50	96.62	38	96.62	96.50	12	32,710	0.04%
2023/04/17	104	97.90	105.1	98.30	97.80	-1.1	32,085	0.00%	大買/大賣/
2023/04/14	101.1	91.44	103	90.67	94.90	-1.9	31,310	-0.01%	大買/大賣/
2023/04/13	133	87.56	160	86.85	86.30	-27	30,277	-0.09%	大買/大賣/
2023/04/12	104	84.12	90	83.89	83.10	14	29,217	0.05%	大買/
2023/04/11	56	81.98	66	82.37	83.80	-10	28,757	-0.03%
2023/04/10	54	81.23	44	80.69	79.80	10	28,135	0.04%
2023/04/07	129	81.10	123	80.68	80.40	6	27,705	0.02%	大買/大賣/
2023/04/06	116	79.79	119.1	80.23	82.10	-3.1	26,882	-0.01%	大買/大賣/
2023/03/31	106	75.70	166.5	74.75	77.30	-60.5	25,542	-0.24%	大買/大賣/
2023/03/30	13.5	70.02	16	69.98	70.30	-2.5	24,592	-0.01%
2023/03/29	74	71.19	57	71.14	69.50	17	24,426	0.07%
2023/03/28	68	70.65	74	70.96	71.90	-6	23,941	-0.03%
2023/03/27	26	70.60	68	71.19	70.50	-42	23,535	-0.18%
2023/03/24	26	67.71	12	67.88	67.40	14	23,182	0.06%
2023/03/23	8	69.28	5	69.56	68.70	3	23,042	0.01%
2023/03/22	19	73.19	14	71.22	69.50	5	22,886	0.02%
2023/03/21	7.1	75.00	11.1	73.12	71.90	-4	22,562	-0.02%
2023/03/20	37	69.52	26	69.67	70.80	11	22,025	0.05%
2023/03/17	51	69.47	58	69.24	68.40	-7	21,673	-0.03%
2023/03/16	61	68.45	55	68.33	69.20	6	21,158	0.03%
2023/03/15	100	68.87	78	68.58	67.70	22	20,689	0.11%
2023/03/14	104	67.99	117	68.31	67.70	-13	20,344	-0.06%	大買/大賣/
2023/03/13	109	67.31	94	67.17	66.10	15	19,734	0.08%	大買/
2023/03/10	44	66.05	52	66.33	65.90	-8	19,220	-0.04%
2023/03/09	36	67.62	35	67.80	67.70	1	19,216	0.01%
2023/03/08	106	68.19	95	68.13	68.90	11	18,865	0.06%	大買/
2023/03/07	71	64.95	67	65.08	65.50	4	18,053	0.02%
2023/03/06	9	61.36	24	62.59	64.10	-15	17,102	-0.09%
2023/03/03	50	59.45	43.2	59.58	58.30	6.8	16,899	0.04%
2023/03/02	75	55.75	77.2	56.72	58.40	-2.2	15,970	-0.01%
2023/03/01	11.1	53.53	34	54.00	53.10	-22.9	15,417	-0.15%
2023/02/24	38	54.41	39	54.36	54.00	-1	15,359	-0.01%
2023/02/23	57.1	54.43	62.2	54.62	54.80	-5.1	15,036	-0.03%
2023/02/22	82	53.26	84	51.98	54.00	-2	14,483	-0.01%
2023/02/21	46	50.80	54	50.31	51.00	-8	13,741	-0.06%
2023/02/20	89	50.10	88	49.54	49.30	1	13,259	0.01%
2023/02/17	42.2	48.43	30.1	48.85	50.10	12.1	12,888	0.09%
2023/02/16	53	47.74	33	47.98	48.15	20	12,512	0.16%
2023/02/15	96	48.98	81.1	48.86	47.75	14.9	12,293	0.12%
2023/02/14	33	48.59	24	47.75	47.30	9	11,582	0.08%
2023/02/13	28	48.43	27	48.37	48.40	1	11,330	0.01%
2023/02/10	71.2	49.19	100	48.60	48.40	-28.8	11,009	-0.26%
2023/02/09	127.2	48.21	127	49.15	49.75	0.2	10,439	0.00%	大買/大賣/
2023/02/08	114	45.19	147.1	45.56	46.90	-33.1	8,819	-0.38%	大買/大賣/
2023/02/07	102.1	42.21	76	42.38	42.65	26.1	7,804	0.33%	大買/
2023/02/06	28	40.32	56	40.28	40.80	-28	7,095	-0.39%
2023/02/03	1	39.50	3	39.37	38.30	-2	6,418	-0.03%
2023/02/02	3	38.57	2	38.75	38.90	1	6,328	0.02%
2023/02/01	2	38.33	1	38.30	38.30	1	6,248	0.02%
2023/01/31	4	38.46	8	38.50	38.20	-4	6,247	-0.06%
2023/01/30	1	38.30	8	37.83	38.40	-7	6,184	-0.11%
2023/01/17	0	0.00	3	36.17	36.10	-3	6,102	-0.05%
2023/01/13	2	35.95	0	0.00	35.65	2	6,223	0.03%
2023/01/12	1	36.35	0	0.00	36.35	1	6,262	0.02%
2023/01/11	1	37.30	5	37.25	37.00	-4	6,298	-0.06%
2023/01/10	1	37.00	2	37.10	37.00	-1	6,316	-0.02%
2023/01/09	0	0.00	5	36.66	36.60	-5	6,314	-0.08%
2023/01/06	2	36.60	0	0.00	36.50	2	6,346	0.03%
2023/01/05	5	37.44	0	0.00	36.80	5	6,428	0.08%
2023/01/04	57	38.55	53	37.56	37.20	4	6,404	0.06%
2023/01/03	0	0.00	1	36.50	36.65	-1	6,100	-0.02%
2022/12/30	1	34.90	0	0.00	34.90	1	6,067	0.02%
2022/12/27	3	36.45	2	36.43	36.30	1	6,594	0.02%
2022/12/23	1	36.05	11	35.91	36.05	-10	6,676	-0.15%
2022/12/22	15	35.94	1	36.45	35.90	14	6,758	0.21%
2022/12/21	8	36.46	3	35.87	35.80	5	6,993	0.07%
2022/12/20	7	36.81	5	37.70	35.95	2	7,258	0.03%
2022/12/19	1	38.35	2	38.15	37.85	-1	7,271	-0.01%
2022/12/16	1	37.70	0	0.00	37.70	1	7,299	0.01%
2022/12/15	0	0.00	11	38.35	39.05	-11	7,307	-0.15%
2022/12/14	1	38.00	1	38.00	38.00	0	7,283	0.00%
2022/12/13	14	38.07	2	38.50	37.35	12	7,287	0.16%
2022/12/12	0	0.00	1	37.65	37.85	-1	7,339	-0.01%
2022/12/09	15	37.73	15	38.13	37.50	0	7,353	0.00%
2022/12/08	8	38.23	5	38.20	38.15	3	7,377	0.04%
2022/12/07	9	38.28	8	38.08	37.55	1	7,407	0.01%
2022/12/06	6	38.88	15	39.66	38.65	-9	7,375	-0.12%
2022/12/05	28	40.59	21	40.91	40.20	7	7,342	0.10%
2022/12/02	33	40.23	46.3	40.98	40.95	-13.3	7,591	-0.17%
2022/12/01	26	38.32	15.4	39.26	39.50	10.6	7,563	0.14%
2022/11/30	10	37.09	1.3	37.16	36.85	8.7	7,380	0.12%
2022/11/29	2	37.10	2.1	36.80	36.60	-0.1	7,451	0.00%
2022/11/28	6	36.14	7.3	36.63	36.60	-1.3	7,637	-0.02%
2022/11/25	1	36.45	2	36.50	35.70	-1	7,629	-0.01%
2022/11/24	0	0.00	3.3	35.67	35.65	-3.3	7,779	-0.04%
2022/11/23	2	35.05	0	0.00	34.90	2	7,759	0.03%
2022/11/22	5	35.59	9	35.22	35.10	-4	7,763	-0.05%
2022/11/21	10	34.74	22	34.54	34.85	-12	7,717	-0.16%
2022/11/18	12	34.84	8	34.21	34.15	4	7,641	0.05%
2022/11/17	6	35.59	7	35.41	35.35	-1	7,543	-0.01%
2022/11/16	3	34.70	2	34.75	34.80	1	7,365	0.01%
2022/11/15	2	34.15	2	33.85	34.15	0	7,253	0.00%
2022/11/14	4	34.16	4	34.35	34.35	0	7,253	0.00%
2022/11/11	4	34.16	10.1	34.15	33.55	-6.1	7,266	-0.08%
2022/11/10	14	34.15	3	34.52	33.95	11	7,239	0.15%
2022/11/09	3	34.10	1.2	34.39	34.10	1.9	7,268	0.03%
2022/11/08	13.2	34.35	14.4	34.89	33.65	-1.2	7,260	-0.02%
2022/11/07	21.2	33.78	13	33.76	33.60	8.2	7,317	0.11%
2022/11/04	4	32.95	3	32.72	33.30	1	7,292	0.01%
2022/11/02	3	32.83	7.6	32.51	32.75	-4.6	7,384	-0.06%
2022/11/01	0	0.00	1	31.65	31.65	-1	7,449	-0.01%
2022/10/31	2	31.30	2	31.70	31.00	0	7,544	0.00%
2022/10/27	3	30.85	10	30.85	31.10	-7	7,635	-0.09%
2022/10/26	2	29.68	1	29.90	29.70	1	7,717	0.01%
2022/10/25	2	30.28	2	30.15	30.05	0	7,777	0.00%
2022/10/24	0	0.00	7	30.72	30.05	-7	7,821	-0.09%
2022/10/21	11	29.83	0	0.00	29.70	11	7,971	0.14%
2022/10/20	1	30.65	1	31.00	30.90	0	8,008	0.00%
2022/10/19	1	31.65	1	32.05	31.85	0	8,166	0.00%
2022/10/18	3	31.53	5	31.60	31.60	-2	8,300	-0.02%
2022/10/17	2	31.13	5	30.98	31.60	-3	8,864	-0.03%
2022/10/14	2	31.65	13	31.75	32.00	-11	8,924	-0.12%
2022/10/13	14	31.91	3	30.55	30.25	11	9,011	0.12%
2022/10/12	4	33.28	14	33.08	33.20	-10	9,011	-0.11%
2022/10/07	0	0.00	1	34.65	34.50	-1	9,578	-0.01%
2022/10/06	0.1	35.25	0	0.00	35.15	0.1	9,750	0.00%
2022/10/05	11.2	36.07	4	36.20	35.35	7.2	9,887	0.07%
2022/10/04	13	34.17	20	34.56	35.05	-7	9,856	-0.07%
2022/10/03	4	32.30	3	32.13	31.90	1	9,803	0.01%
2022/09/30	12	31.85	6	30.82	32.20	6	10,021	0.06%
2022/09/29	24	31.94	11	32.20	31.75	13	10,302	0.13%
2022/09/28	4	33.25	15	32.15	31.05	-11	10,718	-0.10%
2022/09/27	8	34.70	10	33.34	32.95	-2	10,654	-0.02%
2022/09/26	2	36.90	1	36.00	36.15	1	10,540	0.01%
2022/09/23	5	38.56	0	0.00	38.40	5	10,992	0.05%
2022/09/22	11	38.51	2	39.05	39.45	9	11,358	0.08%
2022/09/21	1	38.50	0	0.00	38.15	1	11,963	0.01%
2022/09/19	10	38.60	0	0.00	38.20	10	14,001	0.07%
2022/09/16	1	40.00	0	0.00	40.00	1	14,207	0.01%
2022/09/15	2.1	41.07	1.1	41.80	40.85	1.1	14,811	0.01%
2022/09/14	4.1	41.35	2.4	39.98	41.50	1.7	15,635	0.01%
2022/09/13	4.4	41.03	3	41.30	40.95	1.4	16,354	0.01%
2022/09/12	2	42.03	2.2	41.93	41.70	-0.2	16,692	0.00%
2022/09/08	19.2	42.10	8	42.51	40.90	11.2	17,089	0.07%
2022/09/07	3	41.03	32	41.70	41.85	-29	18,150	-0.16%
2022/09/06	5	40.46	16	39.77	39.45	-11	18,739	-0.06%
2022/09/05	4	40.10	8.1	39.56	39.55	-4.1	18,994	-0.02%
2022/09/02	3	39.97	16	41.14	40.85	-13	19,085	-0.07%
2022/09/01	9	39.41	1	39.30	39.30	8	19,358	0.04%
2022/08/31	30	40.12	68	40.32	40.15	-38	19,392	-0.20%
2022/08/30	8.1	38.22	6	38.65	38.75	2.1	19,310	0.01%
2022/08/29	5	37.15	4	37.26	37.45	1	19,434	0.01%
2022/08/26	15	38.82	13	39.04	38.45	2	19,825	0.01%
2022/08/25	2	38.30	2	38.20	38.10	0	20,203	0.00%
2022/08/24	5	38.35	19	38.55	37.95	-14	20,977	-0.07%
2022/08/23	0	0.00	1	37.75	38.20	-1	22,772	0.00%
2022/08/22	0	0.00	1	38.15	38.00	-1	24,041	0.00%
2022/08/19	12	38.60	16	38.61	38.50	-4	24,824	-0.02%
2022/08/18	1	38.45	1	38.40	38.90	0	25,135	0.00%
2022/08/17	12	37.72	8	37.79	37.80	4	25,181	0.02%
2022/08/16	8	38.64	6	38.81	38.15	2	25,172	0.01%
2022/08/15	6	38.21	3	38.25	38.35	3	25,256	0.01%
2022/08/12	25	38.47	41	38.27	38.55	-16	25,469	-0.06%
2022/08/11	1	40.85	2	40.83	40.70	-1	25,508	0.00%
2022/08/10	29	41.19	34	41.09	40.80	-5	25,922	-0.02%
2022/08/09	7	40.59	5	40.68	40.60	2	26,002	0.01%
2022/08/08	32	40.37	7	40.54	40.65	25	26,063	0.10%
2022/08/05	9	39.01	16	39.33	39.70	-7	26,004	-0.03%
2022/08/04	3	37.70	2	37.48	37.65	1	26,130	0.00%
2022/08/03	3	38.00	3	38.10	37.55	0	26,522	0.00%
2022/08/02	5	38.72	0	0.00	38.55	5	26,859	0.02%
2022/08/01	7	40.30	9	41.02	40.15	-2	27,198	-0.01%
2022/07/29	25	41.51	28	41.23	41.25	-3	27,731	-0.01%
2022/07/28	11	41.39	3	42.20	40.95	8	28,063	0.03%
2022/07/27	4	41.35	25	41.31	41.75	-21	27,977	-0.08%
2022/07/26	23	41.45	24	42.22	40.90	-1	27,955	0.00%
2022/07/25	9	41.26	21.5	41.59	41.90	-12.5	27,958	-0.04%
2022/07/22	42	41.43	23.5	41.37	41.40	18.5	27,932	0.07%
2022/07/21	10	38.81	3	39.33	39.45	7	27,477	0.03%
2022/07/20	38	39.71	7	39.83	39.25	31	27,555	0.11%
2022/07/19	0	0.00	6	39.96	39.25	-6	27,686	-0.02%
2022/07/18	16	39.80	19	40.21	39.75	-3	27,795	-0.01%
2022/07/15	15	39.77	22	39.94	39.65	-7	27,873	-0.03%
2022/07/14	13	37.98	13	37.95	38.50	0	27,613	0.00%
2022/07/13	45	37.79	42	37.17	37.00	3	27,698	0.01%
2022/07/12	14	36.52	13	35.63	35.75	1	27,713	0.00%
2022/07/11	13	38.98	6	39.20	38.90	7	28,319	0.02%
2022/07/08	13	38.68	6	39.18	38.25	7	28,886	0.02%
2022/07/07	14	38.78	7	38.99	38.45	7	28,772	0.02%
2022/07/06	16	40.48	10	41.21	38.30	6	28,622	0.02%
2022/07/05	4	42.88	2	42.75	42.65	2	28,410	0.01%
2022/07/04	6	42.51	7	42.41	41.55	-1	28,630	0.00%
2022/07/01	17	44.36	16	44.28	41.55	1	28,876	0.00%
2022/06/30	11	44.12	6	44.52	44.45	5	28,385	0.02%
2022/06/29	17	44.42	28	44.34	45.15	-11	28,180	-0.04%
2022/06/28	75	45.56	17	45.26	43.80	58	27,813	0.21%
2022/06/27	17	45.81	76	46.27	47.50	-59	27,523	-0.21%
2022/06/24	8	43.00	19	43.37	43.20	-11	27,001	-0.04%
2022/06/23	27	42.44	22	42.43	42.50	5	26,927	0.02%
2022/06/22	57	44.21	44	43.60	42.50	13	26,708	0.05%
2022/06/21	96	43.68	104	44.11	45.15	-8	26,427	-0.03%	大賣/
2022/06/20	17	42.36	16	42.44	41.90	1	26,433	0.00%
2022/06/17	41	41.60	31	42.02	42.75	10	26,534	0.04%
2022/06/16	71	44.61	59	46.29	41.95	12	26,242	0.05%
2022/06/15	95	45.81	105	45.81	43.35	-10	24,960	-0.04%	大賣/
2022/06/14	19	43.36	13	43.87	44.55	6	24,373	0.02%
2022/06/13	16	43.30	25	43.35	43.80	-9	24,070	-0.04%
2022/06/10	34	43.68	46	43.97	44.30	-12	23,935	-0.05%
2022/06/09	3	42.57	7	42.48	42.30	-4	23,759	-0.02%
2022/06/08	8	41.86	3	42.35	42.25	5	23,866	0.02%
2022/06/07	37	42.63	42.2	42.36	42.25	-5.2	23,873	-0.02%
2022/06/06	31.1	42.12	11	42.35	42.00	20.1	23,704	0.08%
2022/06/02	28	45.54	27	45.68	45.10	1	23,288	0.00%
2022/06/01	41	45.94	72	45.57	45.20	-31	22,856	-0.14%
2022/05/31	218.1	45.42	163	45.05	45.90	55.1	22,073	0.25%	大買/大賣/
2022/05/30	43	42.82	53	43.14	44.65	-10	20,252	-0.05%
2022/05/27	43	40.43	74	40.38	40.60	-31	18,975	-0.16%
2022/05/26	11	38.46	8	38.68	38.10	3	18,231	0.02%
2022/05/25	7	38.09	4	38.21	38.30	3	17,899	0.02%
2022/05/24	3	38.03	1	38.65	37.20	2	17,869	0.01%
2022/05/23	1	38.05	6	38.73	37.95	-5	17,836	-0.03%
2022/05/20	12	38.65	4	39.08	38.30	8	17,752	0.05%
2022/05/19	8	38.94	11	38.61	39.60	-3	17,467	-0.02%
2022/05/18	21	38.95	30	38.97	39.60	-9	17,232	-0.05%
2022/05/17	16	36.72	34	36.83	37.10	-18	16,775	-0.11%
2022/05/16	8	36.31	8	35.88	35.80	0	16,634	0.00%
2022/05/13	4	34.54	3	34.68	34.50	1	16,518	0.01%
2022/05/12	9	35.51	30	35.84	34.25	-21	16,453	-0.13%
2022/05/11	53	36.90	13	36.66	35.95	40	16,235	0.25%
2022/05/10	23	38.76	18	38.80	39.90	5	15,837	0.03%
2022/05/09	35	40.54	11	40.63	39.30	24	15,569	0.15%
2022/05/06	22	40.24	52	40.64	42.55	-30	15,181	-0.20%
2022/05/05	39	39.51	23	40.25	40.95	16	14,577	0.11%
2022/05/03	3	36.35	3	36.60	37.15	0	14,229	0.00%
2022/04/29	8	36.80	10	36.83	36.40	-2	14,281	-0.01%
2022/04/28	4	35.58	0	0.00	35.60	4	14,274	0.03%
2022/04/27	2	34.48	13	34.45	35.35	-11	14,299	-0.08%
2022/04/26	12	37.25	7	36.51	35.85	5	14,545	0.03%
2022/04/25	8	37.46	11	38.84	36.80	-3	14,769	-0.02%
2022/04/22	25	41.45	17	41.51	40.65	8	14,575	0.05%
2022/04/21	12	42.01	6	41.46	41.05	6	14,492	0.04%
2022/04/20	6	41.03	4	40.79	40.40	2	14,438	0.01%
2022/04/19	43	41.69	48	40.83	40.65	-5	14,389	-0.03%
2022/04/18	9	40.57	5	41.87	39.55	4	14,253	0.03%
2022/04/15	18	41.87	8	41.82	41.75	10	14,234	0.07%
2022/04/14	14.1	40.65	48.4	40.85	42.15	-34.3	13,650	-0.25%
2022/04/13	3	38.57	2	38.48	38.35	1	13,432	0.01%
2022/04/12	2	37.80	19	37.69	38.45	-17	13,766	-0.12%
2022/04/11	7.1	38.22	13	37.90	37.90	-5.9	14,511	-0.04%
2022/04/08	29	39.80	26	39.66	39.95	3	14,942	0.02%
2022/04/07	22	38.58	19	39.69	36.90	3	15,518	0.02%
2022/04/06	15	38.40	3	38.22	38.55	12	15,678	0.08%
2022/04/01	15.1	38.76	3	38.55	38.25	12.1	15,851	0.08%
2022/03/31	4	39.76	14	39.24	39.00	-10	15,778	-0.06%
2022/03/30	25.2	40.28	27	40.53	39.00	-1.8	15,747	-0.01%
2022/03/29	61	39.67	61	39.68	39.90	0	15,448	0.00%
2022/03/28	54	39.08	44	39.39	39.60	10	15,071	0.07%
2022/03/25	15	40.04	32	40.02	38.70	-17	14,870	-0.11%
2022/03/24	50	39.20	33.4	40.22	40.30	16.7	14,532	0.11%
2022/03/23	82	38.85	80	39.90	38.80	2	13,985	0.01%
2022/03/22	13	37.00	11	37.13	37.35	2	13,265	0.02%
2022/03/21	4	35.10	3	34.98	34.85	1	12,854	0.01%
2022/03/18	4	34.49	5	35.03	34.95	-1	12,771	-0.01%
2022/03/17	11	34.02	104	33.19	34.00	-93	12,717	-0.73%	大賣/
2022/03/16	4	31.78	79	31.81	31.55	-75	12,589	-0.60%
2022/03/15	23	30.69	28	31.37	31.20	-5	12,704	-0.04%
2022/03/14	9	32.27	55	32.10	31.70	-46	13,172	-0.35%
2022/03/11	159	30.43	52	30.79	31.65	107	13,993	0.76%	大買/鉅額交易
2022/03/10	6	30.53	166	31.25	31.55	-160	13,943	-1.15%	大賣/鉅額交易
2022/03/09	10	28.40	22	28.74	28.70	-12	14,216	-0.08%
2022/03/08	16	27.90	14	27.57	27.50	2	15,242	0.01%
2022/03/07	14	28.00	10	28.45	28.30	4	15,400	0.03%
2022/03/04	21	29.30	1	29.20	29.10	20	15,464	0.13%
2022/03/03	2	29.75	10	29.95	29.80	-8	15,470	-0.05%
2022/03/02	31	29.56	11	29.70	29.70	20	15,505	0.13%
2022/03/01	2	30.00	28	30.11	30.15	-26	15,632	-0.17%
2022/02/25	115	29.80	0	0.00	29.35	115	15,666	0.73%	大買/鉅額交易
2022/02/24	7	29.28	131	28.67	29.20	-124	15,612	-0.79%	大賣/鉅額交易
2022/02/23	9.1	30.50	9	30.58	30.70	0.1	15,499	0.00%
2022/02/22	6.1	30.89	3	30.05	30.35	3.1	15,441	0.02%
2022/02/21	2	31.60	2	31.85	31.95	0	15,362	0.00%
2022/02/18	14.1	32.05	13	31.88	32.15	1.1	15,360	0.01%
2022/02/17	4	32.81	3	32.48	32.25	1	15,310	0.01%
2022/02/16	14	32.57	10	32.60	33.05	4	15,248	0.03%
2022/02/15	4.1	31.81	2	32.20	31.55	2.1	15,152	0.01%
2022/02/14	5.1	32.91	0	0.00	32.20	5.1	15,094	0.03%
2022/02/11	0	0.00	3	34.68	34.25	-3	15,024	-0.02%
2022/02/10	8.1	34.24	4	34.35	34.10	4.1	14,967	0.03%
2022/02/09	7	33.82	9	34.41	34.50	-2	14,877	-0.01%
2022/02/08	8	32.75	7.1	33.06	32.95	0.9	14,716	0.01%
2022/02/07	2.1	32.51	6	31.93	32.60	-3.9	14,665	-0.03%
2022/01/26	8	31.57	6	31.88	31.20	2	14,601	0.01%
2022/01/25	9	32.54	5	32.95	31.50	4	14,535	0.03%
2022/01/24	2	32.50	2	32.55	32.60	0	14,428	0.00%
2022/01/21	9	34.93	7	34.96	33.30	2	14,272	0.01%
2022/01/20	9.1	34.86	8	35.13	35.25	1.1	14,083	0.01%
2022/01/19	14.4	35.77	19	35.68	36.00	-4.7	13,930	-0.03%
2022/01/18	26	35.47	58	35.87	35.55	-32	13,612	-0.24%
2022/01/17	0	0.00	1	33.70	33.65	-1	13,392	-0.01%
2022/01/14	11.1	32.75	11	32.54	32.75	0.1	13,637	0.00%
2022/01/13	25	34.46	20.1	33.93	34.05	4.9	13,601	0.04%
2022/01/12	4	32.94	5	33.06	32.70	-1	13,317	-0.01%
2022/01/11	10	32.59	15	33.19	32.50	-5	13,222	-0.04%
2022/01/10	6.2	33.88	13	33.67	33.50	-6.8	13,053	-0.05%
2022/01/07	30	33.37	32	33.88	33.00	-2	12,846	-0.02%
2022/01/06	34	35.83	12	36.67	35.00	22	12,537	0.18%
2022/01/05	50	36.54	15.1	37.15	35.35	34.9	11,982	0.29%
2022/01/04	47.2	38.64	52	38.65	37.10	-4.8	11,500	-0.04%
2022/01/03	39	37.57	20	38.04	36.50	19	10,552	0.18%
2021/12/30	36	37.36	89	38.08	38.80	-53	9,811	-0.54%
2021/12/29	56	34.36	19	34.33	35.30	37	8,802	0.42%
2021/12/28	6	33.81	27	34.24	35.10	-21	8,188	-0.26%
2021/12/27	14	32.58	8	33.21	31.95	6	7,912	0.08%
2021/12/24	20	33.31	4.5	33.49	33.00	15.5	7,765	0.20%
2021/12/23	32.5	35.24	19	35.51	34.50	13.5	7,472	0.18%
2021/12/22	13	35.98	21	34.99	36.10	-8	7,053	-0.11%
2021/12/21	1	32.90	1	33.20	33.05	0	6,820	0.00%
2021/12/20	1	33.20	10	32.81	33.25	-9	6,751	-0.13%
2021/12/17	3	31.73	2	32.60	31.45	1	6,639	0.02%
2021/12/16	2	31.70	17	32.09	32.30	-15	6,551	-0.23%
2021/12/15	5	30.83	3	30.87	31.35	2	6,432	0.03%
2021/12/14	16	32.08	1	32.65	31.05	15	6,298	0.24%
2021/12/13	13	33.83	18	34.48	34.45	-5	6,118	-0.08%
2021/12/10	7	31.21	28	30.74	32.45	-21	5,893	-0.36%
2021/12/09	9	29.52	21	30.13	29.50	-12	5,702	-0.21%
2021/12/08	46	29.41	40	29.49	29.70	6	5,502	0.11%
2021/12/07	70	29.68	71	30.21	29.40	-1	4,931	-0.02%
2021/12/06	5	26.96	12	27.52	28.05	-7	3,739	-0.19%
2021/12/03	32	25.06	55	25.16	25.50	-23	3,550	-0.65%
2021/12/02	61	24.67	44	24.92	25.15	17	3,060	0.56%
2021/12/01	11	23.51	9	23.37	23.90	2	1,989	0.10%
2021/11/30	0	0.00	3	21.75	21.75	-3	1,796	-0.17%
2021/11/26	0	0.00	9	20.43	20.40	-9	1,654	-0.54%
2021/11/25	10	20.88	4	20.68	20.85	6	1,596	0.38%
2021/11/24	5	20.25	5	19.54	20.45	0	1,433	0.00%
2021/11/23	2	19.05	2	19.25	19.10	0	1,320	0.00%
2021/11/22	3	19.17	2	19.25	19.10	1	1,313	0.08%
2021/11/17	2	19.10	2	19.35	19.00	0	1,294	0.00%
2021/11/16	0	0.00	1	19.10	19.10	-1	1,269	-0.08%
2021/11/15	1	18.95	2	19.03	18.90	-1	1,264	-0.08%
2021/11/12	2	18.83	1	19.10	18.70	1	1,261	0.08%
2021/11/11	1	18.95	0	0.00	18.85	1	1,261	0.08%
2021/11/10	3	19.30	0	0.00	19.00	3	1,275	0.24%
2021/11/09	0	0.00	1	19.15	19.25	-1	1,276	-0.08%
2021/11/08	12	19.08	3	19.27	18.95	9	1,277	0.70%
2021/11/05	1	18.60	0	0.00	18.70	1	1,281	0.08%
2021/11/04	2	19.35	3	19.43	19.20	-1	1,272	-0.08%
2021/11/02	2	19.15	3	19.13	18.55	-1	1,258	-0.08%
2021/11/01	2	19.35	2	19.60	19.15	0	1,251	0.00%
2021/10/29	4	19.29	2	19.45	19.25	2	1,238	0.16%
2021/10/28	0	0.00	12	19.71	19.25	-12	1,230	-0.98%
2021/10/27	11	20.00	2	20.00	19.95	9	1,204	0.75%
2021/10/26	0	0.00	10	19.75	20.75	-10	1,163	-0.86%
2021/10/25	12	20.48	0	0.00	20.25	12	1,064	1.13%
2021/10/22	10	20.03	7	20.13	20.50	3	872	0.34%
2021/10/21	1	18.05	14	18.91	19.25	-13	548	-2.37%
2021/10/18	0	0.00	1	17.45	17.45	-1	469	-0.21%
2021/10/15	0	0.00	1	17.20	17.30	-1	492	-0.20%
2021/10/13	1	17.05	1	17.20	16.90	0	523	0.00%
2021/10/05	1	15.90	1	16.05	16.30	0	633	0.00%
2021/09/27	2	17.10	0	0.00	17.10	2	714	0.28%
2021/09/14	0	0.00	0	17.55	18.00	0	910	0.00%
2021/09/01	0	0.00	1	17.80	17.75	-1	894	-0.11%
2021/08/31	1	17.65	0	0.00	17.70	1	897	0.11%
2021/08/30	0	0.00	9	17.75	17.65	-9	914	-0.98%
2021/08/27	0	0.00	1	17.60	17.55	-1	915	-0.11%
2021/08/20	10	16.75	0	0.00	16.90	10	935	1.07%
2021/08/18	5	16.70	6	17.04	17.25	-1	936	-0.11%
2021/08/13	1	18.15	0	0.00	17.95	1	932	0.11%
2021/08/12	0	0.00	5	18.20	18.15	-5	926	-0.54%
2021/08/11	20	18.40	0	0.00	18.25	20	928	2.15%
2021/08/10	66	19.26	0	0.00	18.95	66	933	7.07%
2021/08/09	105	19.62	0	0.00	19.55	105	947	11.08%	大買/鉅額交易
2021/08/06	30	19.81	2	19.90	19.70	28	954	2.93%
2021/08/05	5	19.30	1	19.20	19.15	4	949	0.42%
2021/08/04	1	19.05	0	0.00	19.10	1	964	0.10%
2021/08/02	25	19.24	0	0.00	19.10	25	998	2.50%
2021/07/28	2	19.75	0	0.00	19.05	2	1,045	0.19%
2021/07/23	0	0.00	0.1	19.80	20.00	-0.1	1,135	-0.01%
2021/07/22	0	0.00	1	20.00	19.50	-1	1,147	-0.09%
2021/07/21	1.1	19.82	0	0.00	19.30	1.1	1,167	0.09%
2021/07/20	0	0.00	19	19.68	19.70	-19	1,193	-1.59%
2021/07/19	10	20.36	2	20.45	20.25	8	1,231	0.65%
2021/07/13	30	19.93	0	0.00	19.60	30	1,363	2.20%
2021/07/12	0	0.00	16	19.93	19.75	-16	1,386	-1.15%
2021/07/07	1	19.35	0	0.00	19.10	1	1,637	0.06%
2021/07/06	2	19.25	0	0.00	19.15	2	1,707	0.12%
2021/07/02	0	0.00	1	19.65	19.50	-1	1,763	-0.06%
2021/06/23	0	0.00	14	19.89	20.05	-14	2,870	-0.49%
2021/06/22	0	0.00	5	18.20	18.25	-5	3,063	-0.16%
2021/06/18	2	18.60	0	0.00	18.45	2	3,147	0.06%
2021/06/17	2	18.50	2	18.30	18.60	0	3,170	0.00%
2021/06/15	0	0.00	1	18.50	18.55	-1	3,213	-0.03%
2021/06/10	0	0.00	5	18.47	18.30	-5	3,265	-0.15%
2021/06/09	2	18.65	0	0.00	18.40	2	3,389	0.06%
2021/06/08	20	18.66	0	0.00	18.40	20	3,421	0.58%
2021/06/07	1	19.05	0	0.00	18.65	1	3,443	0.03%
2021/06/02	2	18.75	0	0.00	18.40	2	3,470	0.06%
2021/05/27	9	18.09	0	0.00	18.10	9	3,550	0.25%
2021/05/25	2	18.15	5	18.30	18.20	-3	3,716	-0.08%
2021/05/19	2	17.15	0	0.00	17.35	2	3,896	0.05%
2021/05/18	0	0.00	10	17.05	17.05	-10	3,928	-0.25%
2021/05/17	1	16.30	0	0.00	15.50	1	3,958	0.03%
2021/05/12	10	18.30	0	0.00	17.30	10	4,037	0.25%
2021/05/10	1	20.15	0	0.00	20.25	1	4,052	0.02%
2021/05/07	1	19.60	0	0.00	20.25	1	4,124	0.02%
2021/05/04	25	20.55	0	0.00	19.45	25	4,752	0.53%
2021/05/03	1	21.15	0	0.00	21.00	1	4,732	0.02%
2021/04/28	1	22.00	2	22.20	22.25	-1	4,876	-0.02%
2021/04/27	1	21.65	2	21.73	21.75	-1	4,935	-0.02%
2021/04/26	4	22.04	3	22.03	21.85	1	4,971	0.02%
2021/04/23	7	22.44	5	22.28	22.25	2	5,010	0.04%
2021/04/22	8	23.15	2	23.25	22.85	6	5,296	0.11%
2021/04/21	5	23.32	0	0.00	23.35	5	5,418	0.09%
2021/04/20	2	23.40	0	0.00	23.30	2	5,433	0.04%
2021/04/19	0	0.00	2	23.45	23.20	-2	5,495	-0.04%
2021/04/16	1	23.60	5	23.61	23.45	-4	5,720	-0.07%
2021/04/15	1	23.80	3	24.27	23.95	-2	5,763	-0.03%
2021/04/14	1	23.80	5	23.40	24.40	-4	5,961	-0.07%
2021/04/13	5	24.23	7	24.16	23.50	-2	5,943	-0.03%
2021/04/12	1	23.75	3	23.68	23.60	-2	5,877	-0.03%
2021/04/09	1	23.40	0	0.00	23.05	1	6,034	0.02%
2021/04/08	5	23.47	1	23.50	23.35	4	6,030	0.07%
2021/04/07	7	23.27	2	23.25	23.30	5	6,027	0.08%
2021/04/06	1	23.80	61	23.83	23.80	-60	6,018	-1.00%
2021/04/01	5	23.55	19	23.59	23.90	-14	6,199	-0.23%
2021/03/31	98	24.31	56	23.74	23.70	42	6,329	0.66%
2021/03/30	12	22.65	0	0.00	22.45	12	5,915	0.20%
2021/03/29	7	22.48	1	22.55	22.45	6	5,878	0.10%
2021/03/26	14	23.28	13	22.78	22.95	1	5,838	0.02%
2021/03/25	8	22.78	15	22.97	23.25	-7	5,494	-0.13%
2021/03/24	0	0.00	5	21.77	22.00	-5	5,218	-0.10%
2021/03/23	3	21.45	1	21.45	21.35	2	5,163	0.04%
2021/03/22	3	21.53	3	21.70	21.50	0	5,169	0.00%
2021/03/19	2	21.65	2	21.60	21.65	0	5,164	0.00%
2021/03/18	2	21.43	3	21.58	21.45	-1	5,165	-0.02%
2021/03/17	3	21.45	0	0.00	21.30	3	5,185	0.06%
2021/03/15	9	21.99	0	0.00	21.80	9	5,254	0.17%
2021/03/12	0	0.00	7	21.18	21.50	-7	5,288	-0.13%
2021/03/11	2	21.15	16	21.10	21.00	-14	5,291	-0.26%
2021/03/10	12	20.68	0	0.00	20.90	12	5,331	0.23%
2021/03/05	1	20.40	3	20.33	20.20	-2	5,386	-0.04%
2021/03/04	1	20.60	1	20.50	20.55	0	5,377	0.00%
2021/03/03	11	20.62	0	0.00	20.70	11	5,368	0.20%
2021/03/02	3	20.72	5	20.70	20.40	-2	5,382	-0.04%
2021/02/26	11	20.99	0	0.00	20.85	11	5,348	0.21%
2021/02/25	7	21.88	0	0.00	21.45	7	5,306	0.13%
2021/02/24	0	0.00	2	22.23	22.30	-2	5,191	-0.04%
2021/02/23	1	21.80	0	0.00	21.85	1	5,126	0.02%
2021/02/22	0	0.00	11	22.01	22.05	-11	5,103	-0.22%
2021/02/19	1	21.55	0	0.00	21.75	1	5,047	0.02%
2021/02/18	0	0.00	1	21.75	21.70	-1	5,018	-0.02%
2021/02/17	4	21.10	1	21.40	21.30	3	5,001	0.06%
2021/02/05	5	21.23	0	0.00	21.00	5	4,953	0.10%
2021/02/04	1	20.50	1	20.45	20.45	0	4,867	0.00%
2021/02/02	0	0.00	10	20.45	20.40	-10	4,835	-0.21%
2021/02/01	1	20.35	7	20.27	20.10	-6	4,803	-0.12%
2021/01/29	3	21.05	0	0.00	20.80	3	4,760	0.06%
2021/01/28	3	21.63	2	21.93	21.75	1	4,680	0.02%
2021/01/27	12	22.17	23	22.53	22.65	-11	4,578	-0.24%
2021/01/26	29	21.29	6	21.24	21.35	23	4,279	0.54%
2021/01/25	2	20.33	1	20.70	20.35	1	3,997	0.03%
2021/01/22	12	20.96	6	20.39	20.80	6	3,969	0.15%
2021/01/21	2	19.45	3	19.67	19.35	-1	3,815	-0.03%
2021/01/20	3	20.15	15	20.63	19.90	-12	3,766	-0.32%
2021/01/19	1	21.05	0	0.00	21.05	1	3,680	0.03%
2021/01/18	11	21.25	4	21.00	21.40	7	3,609	0.19%
2021/01/15	5	21.75	2	21.50	21.65	3	3,525	0.09%
2021/01/14	13	21.40	10	20.96	21.05	3	3,190	0.09%
2021/01/13	6	20.29	2	20.48	20.25	4	2,981	0.13%
2021/01/12	2	20.88	3	20.42	20.60	-1	2,935	-0.03%
2021/01/11	10	21.25	14	20.88	21.30	-4	2,847	-0.14%
2021/01/08	6	20.19	51	20.01	20.20	-45	2,576	-1.75%
2021/01/07	65	20.68	20	20.52	20.85	45	2,493	1.80%
2021/01/06	1	19.50	5	20.06	19.35	-4	2,232	-0.18%
2021/01/05	8	19.54	0	0.00	19.45	8	2,162	0.37%
2021/01/04	5	20.18	6	19.52	20.15	-1	2,099	-0.05%
2020/12/31	1	19.05	0	0.00	19.05	1	1,867	0.05%
2020/12/30	2	19.13	1	19.50	19.10	1	1,823	0.05%
2020/12/29	7	19.44	0	0.00	19.25	7	1,806	0.39%
2020/12/28	11	20.19	0	0.00	20.15	11	1,720	0.64%
2020/12/25	2	18.50	10	18.62	18.90	-8	1,421	-0.56%
2020/12/24	0	0.00	1	17.25	17.20	-1	1,179	-0.08%
2020/12/21	1	17.05	1	17.30	17.20	0	1,170	0.00%
2020/12/18	2	17.40	1	17.65	17.40	1	1,169	0.09%
2020/12/16	0	0.00	3	17.73	17.75	-3	1,183	-0.25%
2020/12/14	0	0.00	1	17.30	17.45	-1	1,168	-0.09%
2020/12/11	11	17.27	1	17.60	17.20	10	1,184	0.84%
2020/12/10	2	18.00	11	18.08	17.90	-9	1,151	-0.78%
2020/12/09	9	18.42	57	18.33	18.50	-48	1,107	-4.33%
2020/12/08	51	18.64	7	17.93	18.80	44	1,076	4.09%
2020/12/07	4	17.49	3	17.48	17.50	1	931	0.11%
2020/12/04	3	17.60	1	17.45	17.45	2	913	0.22%
2020/12/03	5	17.37	10	17.26	17.60	-5	866	-0.58%
2020/11/30	4	16.73	7	16.73	16.65	-3	927	-0.32%
2020/11/27	2	16.75	3	16.75	16.70	-1	988	-0.10%
2020/11/26	6	17.21	0	0.00	16.65	6	1,069	0.56%
2020/11/24	0	0.00	1	16.60	16.40	-1	1,097	-0.09%
2020/11/17	1	16.55	0	0.00	16.25	1	1,464	0.07%
2020/11/16	1	16.50	1	16.70	16.45	0	1,514	0.00%
2020/10/16	0	0.00	3	16.40	16.20	-3	2,081	-0.14%
2020/10/15	3	16.55	0	0.00	16.55	3	2,132	0.14%
2020/10/14	3	16.20	3	16.35	16.30	0	2,145	0.00%
2020/10/08	2	16.10	2	16.10	16.15	0	2,493	0.00%
2020/09/25	0	0.00	5	14.70	14.95	-5	3,022	-0.17%
2020/09/21	5	17.00	0	0.00	16.95	5	2,958	0.17%
2020/09/17	0	0.00	50	16.60	16.75	-50	2,917	-1.71%
2020/09/16	50	16.75	0	0.00	16.75	50	2,902	1.72%
2020/09/15	0	0.00	1	16.10	16.15	-1	2,860	-0.03%
2020/09/10	0	0.00	2	16.80	16.55	-2	2,826	-0.07%
2020/09/09	1	16.85	3	16.55	16.85	-2	2,810	-0.07%
2020/09/08	3	16.85	0	0.00	16.85	3	2,799	0.11%
2020/09/07	1	16.95	0	0.00	16.80	1	2,782	0.04%
2020/09/03	3	17.15	1	17.20	17.05	2	2,692	0.07%
2020/09/01	1	17.00	0	0.00	17.00	1	2,581	0.04%
2020/08/27	2	17.05	5	16.94	16.80	-3	2,471	-0.12%
2020/08/26	1	16.90	1	17.10	16.65	0	2,502	0.00%
2020/08/25	0	0.00	7	16.65	16.95	-7	2,487	-0.28%
2020/08/24	13	16.94	2	17.13	16.75	11	2,469	0.45%
2020/08/21	0	0.00	1	15.50	16.50	-1	2,366	-0.04%
2020/08/20	1	15.55	0	0.00	15.15	1	2,311	0.04%
2020/08/19	1	16.00	22	16.23	16.25	-21	2,268	-0.93%
2020/08/18	0	0.00	50	15.65	15.65	-50	2,112	-2.37%
2020/08/17	51	16.19	23	15.74	16.00	28	2,077	1.35%
2020/08/14	0	0.00	50	14.90	14.90	-50	1,921	-2.60%
2020/08/13	53	15.46	13	15.22	14.95	40	1,903	2.10%
2020/08/12	2	14.38	3	14.58	14.45	-1	1,815	-0.06%
2020/08/04	0	0.00	2	14.48	14.70	-2	1,746	-0.11%
2020/07/30	2	14.15	0	0.00	14.15	2	1,737	0.12%
2020/07/29	0	0.00	2	14.30	14.20	-2	1,745	-0.11%
2020/07/28	3	13.98	2	13.75	13.75	1	1,747	0.06%
2020/07/24	0	0.00	4	15.18	14.80	-4	1,719	-0.23%
2020/07/23	2	14.95	2	15.20	14.95	0	1,689	0.00%
2020/07/22	7	15.11	0	0.00	15.05	7	1,682	0.42%
2020/07/21	11	15.37	1	15.35	15.40	10	1,669	0.60%
2020/07/17	0	0.00	1	15.50	14.60	-1	1,590	-0.06%
2020/07/16	13	15.39	3	16.00	15.30	10	1,541	0.65%
2020/07/15	21	16.98	40	16.97	16.40	-19	1,458	-1.30%
2020/07/14	10	16.73	3	16.45	16.25	7	1,268	0.55%
2020/07/13	6	15.58	0	0.00	15.65	6	1,071	0.56%
2020/07/08	0	0.00	1	15.10	14.60	-1	915	-0.11%
2020/07/07	1	15.10	6	14.15	15.15	-5	849	-0.59%
2020/07/06	4	13.66	6	13.74	13.80	-2	738	-0.27%
2020/07/02	2	13.00	2	13.10	13.15	0	721	0.00%
2020/07/01	0	0.00	2	13.10	13.10	-2	717	-0.28%
2020/06/30	2	13.00	10	13.00	13.05	-8	716	-1.12%
2020/06/24	0	0.00	1	13.35	13.40	-1	718	-0.14%
2020/06/23	1	13.25	0	0.00	13.25	1	726	0.14%
2020/06/19	3	13.65	2	13.85	13.50	1	732	0.14%
2020/06/18	3	13.73	3	13.87	13.65	0	729	0.00%
2020/06/17	3	13.78	5	13.98	13.80	-2	724	-0.28%
2020/06/12	4	13.00	4	13.10	13.05	0	717	0.00%
2020/06/04	4	13.90	12	14.01	13.50	-8	712	-1.12%
2020/06/03	2	13.50	51	13.25	13.35	-49	687	-7.13%
2020/06/02	74	13.67	8	13.55	13.50	66	664	9.93%
2020/06/01	0	0.00	2	12.75	12.75	-2	566	-0.35%
2020/05/29	2	11.80	0	0.00	12.50	2	544	0.37%
2020/05/21	0	0.00	1	10.40	10.40	-1	484	-0.21%
2020/05/15	5	10.10	0	0.00	10.05	5	473	1.06%
2020/05/07	0	0.00	20	10.51	10.55	-20	467	-4.28%
2020/04/14	0	0.00	1	9.15	9.16	-1	367	-0.27%
2020/04/07	0	0.00	1	8.15	8.31	-1	369	-0.27%
2020/03/30	0	7.90	0	0.00	7.92	0	362	0.00%
2020/03/17	0	0.00	1	7.97	7.96	-1	315	-0.32%
2020/02/03	5	11.15	0	0.00	11.00	5	200	2.49%
2020/01/31	5	12.10	0	0.00	12.15	5	189	2.64%
2019/12/16	0	0.00	1	12.95	13.05	-1	383	-0.26%
2019/12/06	0	0.00	7	12.75	12.80	-7	551	-1.27%
2019/12/03	5	12.85	0	0.00	12.90	5	615	0.81%
2019/11/27	55	13.20	0	0.00	13.20	55	622	8.84%
2019/11/06	0	0.00	2	13.25	13.30	-2	663	-0.30%
2019/11/05	1	13.25	2	13.33	13.30	-1	662	-0.15%
2019/11/04	1	13.35	0	0.00	13.25	1	665	0.15%
2019/10/29	2	13.75	2	13.68	13.55	0	672	0.00%
2019/10/18	11	13.98	2	13.95	13.95	9	736	1.22%
2019/10/04	1	13.40	0	0.00	13.40	1	688	0.15%
2019/09/25	0	0.00	8	13.63	13.50	-8	653	-1.22%
2019/09/20	0	0.00	1	13.10	13.20	-1	632	-0.16%
2019/09/12	0	0.00	4	13.60	13.40	-4	639	-0.63%
2019/09/11	8	13.51	4	13.95	13.30	4	637	0.63%
2019/09/02	0	0.00	1	12.40	12.30	-1	443	-0.23%
2019/08/21	1	12.20	0	0.00	12.40	1	439	0.23%
2019/08/12	0	0.00	1	12.15	12.25	-1	422	-0.24%
2019/08/05	0	0.00	1	12.35	12.25	-1	454	-0.22%
2019/07/29	5	13.50	0	0.00	13.30	5	475	1.05%
2019/07/26	2	13.90	2	14.30	13.80	0	477	0.00%
2019/07/25	4	13.95	0	0.00	13.90	4	470	0.85%
2019/07/23	0	0.00	2	14.10	13.85	-2	538	-0.37%
2019/07/18	0	0.00	1	13.30	13.35	-1	525	-0.19%
2019/06/17	0	0.00	3	11.75	11.80	-3	851	-0.35%
2019/06/06	1	11.80	0	0.00	11.70	1	914	0.11%
2019/05/09	1	12.50	0	0.00	12.45	1	1,153	0.09%
2019/05/07	1	13.05	0	0.00	13.05	1	1,139	0.09%
2019/04/29	1	13.45	0	0.00	13.45	1	1,090	0.09%
2019/04/25	0	0.00	1	15.10	15.05	-1	1,105	-0.09%
2019/04/24	2	15.20	2	15.35	15.05	0	1,108	0.00%
2019/04/16	0	0.00	2	15.35	15.30	-2	1,141	-0.18%
2019/04/12	1	15.45	15	15.40	15.40	-14	1,140	-1.23%
2019/04/09	0	0.00	30	15.32	15.30	-30	1,127	-2.66%
2019/04/02	33	15.05	0	0.00	14.95	33	1,100	3.00%
2019/03/26	0	0.00	2	18.20	18.15	-2	974	-0.21%
2019/03/22	3	18.52	0	0.00	18.15	3	1,025	0.29%
2019/03/19	0	0.00	20	18.05	18.15	-20	975	-2.05%
2019/03/15	3	17.70	3	17.70	17.60	0	942	0.00%
2019/03/14	0	0.00	12	17.71	17.70	-12	938	-1.28%
2019/03/13	3	17.80	0	0.00	17.65	3	978	0.31%
2019/03/12	3	18.00	9	17.85	17.80	-6	985	-0.61%
2019/03/11	6	18.10	13	18.02	18.00	-7	1,002	-0.70%
2019/03/08	0	0.00	19	17.83	18.10	-19	974	-1.95%
2019/03/07	2	17.60	50	17.25	17.40	-48	912	-5.26%
2019/03/06	56	17.79	22	17.65	17.45	34	918	3.70%
2019/03/05	0	16.85	0	0.00	16.90	0	859	0.00%
2019/02/26	11	17.00	21	17.00	17.00	-10	1,063	-0.94%
2019/02/25	1	17.00	0	0.00	16.95	1	1,190	0.08%
2019/02/21	0	0.00	10	17.10	16.90	-10	1,331	-0.75%
2019/02/20	0	0.00	21	17.10	17.20	-21	1,368	-1.53%
2019/02/15	1	16.80	0	0.00	16.75	1	1,382	0.07%
2019/02/11	11	17.00	0	0.00	17.00	11	1,397	0.79%
2019/01/30	0	0.00	5	17.50	17.55	-5	1,376	-0.36%
2019/01/29	0	0.00	3	17.65	17.55	-3	1,385	-0.22%
2019/01/24	2	18.05	0	0.00	17.70	2	1,404	0.14%
2019/01/23	2	18.00	2	18.10	17.90	0	1,418	0.00%
2019/01/22	0	0.00	7	18.09	18.00	-7	1,419	-0.49%
2019/01/21	1	18.45	1	18.50	18.45	0	1,418	0.00%
2019/01/18	2	18.00	2	18.00	18.35	0	1,400	0.00%
2019/01/17	2	18.05	4	18.30	17.95	-2	1,389	-0.14%
2019/01/16	2	18.10	0	0.00	17.95	2	1,372	0.15%
2019/01/15	6	17.88	6	17.88	18.10	0	1,365	0.00%
2019/01/14	2	17.60	2	17.55	17.50	0	1,336	0.00%
2019/01/11	3	17.70	9	17.70	17.65	-6	1,332	-0.45%
2019/01/10	6	18.08	0	0.00	17.75	6	1,330	0.45%
2019/01/08	0	0.00	3	17.50	17.80	-3	1,293	-0.23%
2019/01/07	3	17.40	0	0.00	17.45	3	1,289	0.23%
2019/01/04	2	17.25	2	17.30	17.30	0	1,289	0.00%
2019/01/03	3	17.85	3	17.75	17.65	0	1,312	0.00%
2019/01/02	10	17.60	0	0.00	17.65	10	1,324	0.75%
2018/12/26	5	18.10	5	18.10	17.95	0	1,323	0.00%
2018/12/25	17	18.05	15	18.08	18.05	2	1,302	0.15%
2018/12/24	0	0.00	1	18.10	18.55	-1	1,280	-0.08%
2018/12/22	0	0.00	50	17.37	17.60	-50	1,265	-3.95%
2018/12/21	12	17.23	2	17.40	17.60	10	1,265	0.79%
2018/12/20	0	0.00	4	17.15	17.30	-4	1,260	-0.32%
2018/12/19	5	17.98	0	0.00	17.90	5	1,251	0.40%
2018/12/18	55	18.20	25	18.11	18.20	30	1,237	2.42%
2018/12/17	2	17.80	2	17.75	18.15	0	1,200	0.00%
2018/12/14	0	0.00	7	17.20	17.30	-7	1,181	-0.59%
2018/12/12	2	17.90	2	17.70	17.85	0	1,179	0.00%
2018/12/06	21	17.81	0	0.00	17.10	21	1,160	1.81%
2018/12/05	2	18.55	0	0.00	18.45	2	1,122	0.18%
2018/12/03	20	18.75	1	18.85	19.00	19	1,117	1.70%
2018/11/29	31	18.66	0	0.00	18.70	31	1,142	2.71%
2018/11/28	2	18.70	2	18.65	18.65	0	1,158	0.00%
2018/11/27	1	18.70	4	18.70	18.70	-3	1,151	-0.26%
2018/11/26	6	18.67	0	0.00	18.30	6	1,145	0.52%
2018/11/23	2	19.05	2	19.15	19.15	0	1,095	0.00%
2018/11/22	0	0.00	5	18.90	19.15	-5	954	-0.52%
2018/11/21	10	18.35	0	0.00	18.70	10	838	1.19%
2018/11/14	0	0.00	5	17.00	16.90	-5	655	-0.76%
2018/11/13	5	16.40	0	0.00	16.50	5	653	0.77%
2018/11/12	10	17.00	1	16.90	16.90	9	657	1.37%
2018/11/09	10	17.00	10	17.05	17.10	0	660	0.00%
2018/11/08	1	17.00	0	0.00	17.05	1	664	0.15%
2018/11/01	1	16.15	1	16.30	16.20	0	792	0.00%
2018/10/26	0	0.00	10	14.45	14.50	-10	1,116	-0.90%
2018/10/11	0	0.00	42	14.98	14.95	-42	1,412	-2.97%
2018/10/09	5	16.20	0	0.00	16.60	5	1,386	0.36%
2018/10/05	15	16.87	0	0.00	16.90	15	1,368	1.10%
2018/09/28	0	0.00	15	17.60	17.45	-15	1,386	-1.08%
2018/09/25	0	0.00	10	17.45	17.55	-10	1,407	-0.71%
2018/09/14	1.6	17.37	1	17.55	17.55	0.6	1,433	0.04%
2018/09/10	10	17.18	50	17.10	16.80	-40	1,536	-2.60%
2018/09/06	50	18.80	0	0.00	18.45	50	1,506	3.32%
2018/09/05	0	0.00	22	18.47	18.30	-22	1,457	-1.51%
2018/09/04	22	18.65	1	17.85	18.70	21	1,437	1.46%
2018/09/03	2	17.70	0	0.00	17.60	2	1,413	0.14%
2018/08/31	0.4	17.80	0	0.00	17.90	0.4	1,408	0.03%
2018/08/15	2	17.90	1	17.75	17.75	1	1,565	0.06%
2018/08/14	0	0.00	1	17.80	17.90	-1	1,545	-0.06%
2018/08/13	3	17.78	2	18.00	17.90	1	1,536	0.07%
2018/08/09	1	19.20	0	0.00	19.20	1	1,473	0.07%
2018/08/08	3	19.92	5	20.07	19.90	-2	1,440	-0.14%
2018/08/07	3	20.05	0	0.00	19.60	3	1,366	0.22%
2018/08/06	1	19.90	55	19.71	19.95	-54	1,334	-4.05%
2018/08/03	50	19.92	4	19.86	19.90	46	1,223	3.76%
2018/08/02	3	18.85	14	18.89	18.35	-11	1,092	-1.01%
2018/07/27	0	0.00	2	18.70	18.40	-2	1,023	-0.20%
2018/07/26	0	0.00	19	18.20	18.30	-19	969	-1.96%
2018/07/25	19	17.74	0	0.00	17.85	19	946	2.01%
2018/07/23	40	17.80	51	17.66	17.65	-11	933	-1.18%
2018/07/18	0	0.00	2	17.85	18.30	-2	958	-0.21%
2018/07/17	1	17.20	0	0.00	17.15	1	908	0.11%
2018/07/16	0	0.00	1	17.50	17.20	-1	909	-0.11%
2018/07/13	0	0.00	2	17.30	17.20	-2	911	-0.22%
2018/07/12	3	17.13	4	17.06	17.20	-1	910	-0.11%
2018/07/11	7	17.71	0	0.00	17.05	7	909	0.77%
2018/07/10	1	17.00	1	17.15	17.15	0	880	0.00%
2018/07/06	15	16.90	3	16.65	16.75	12	885	1.36%
2018/07/05	10	17.13	0	0.00	17.05	10	882	1.13%
2018/07/03	0	0.00	1	17.55	17.45	-1	902	-0.11%
2018/06/29	1	17.40	0	0.00	17.40	1	894	0.11%
2018/06/25	1	17.70	15	17.45	17.85	-14	946	-1.48%
2018/06/21	1	18.10	0	0.00	18.30	1	923	0.11%
2018/06/20	3	17.58	4	17.49	18.15	-1	876	-0.11%
2018/06/19	0	0.00	15	17.00	16.70	-15	860	-1.74%
2018/06/13	1	17.30	0	0.00	17.15	1	875	0.11%
2018/06/08	2	17.65	0	0.00	17.40	2	903	0.22%
2018/06/07	1	17.90	3	17.82	17.75	-2	905	-0.22%
2018/06/06	2	17.70	0	0.00	17.50	2	902	0.22%
2018/05/25	5	17.20	0	0.00	17.20	5	878	0.57%
2018/05/22	10	17.45	0	0.00	17.40	10	1,012	0.99%
2018/05/21	2	17.50	0	0.00	17.55	2	1,037	0.19%
2018/05/11	0	17.30	0	0.00	17.45	0	1,416	0.00%
2018/05/03	5	17.50	0	0.00	17.40	5	1,441	0.35%
2018/04/30	30	17.57	0	0.00	17.60	30	1,462	2.05%
2018/04/27	10	17.50	0	0.00	17.45	10	1,469	0.68%
2018/04/26	0	0.00	70	17.49	17.50	-70	1,475	-4.74%
2018/04/16	1	18.50	1	18.60	18.15	0	1,438	0.00%
2018/04/10	1	18.25	0	0.00	18.30	1	1,509	0.07%
2018/04/09	3	18.43	0	0.00	18.30	3	1,540	0.19%
2018/04/02	2	18.75	0	0.00	18.80	2	1,613	0.12%
2018/03/30	10	18.85	0	0.00	18.70	10	1,760	0.57%
2018/03/28	0	0.00	10	19.28	19.10	-10	2,310	-0.43%
2018/03/27	10	18.78	0	0.00	18.75	10	2,300	0.43%
2018/03/23	6	18.53	6	18.78	18.80	0	2,358	0.00%
2018/03/22	10	19.13	0	0.00	19.10	10	2,399	0.42%
2018/03/21	0	0.00	3	19.70	19.65	-3	2,517	-0.12%
2018/03/20	0	0.00	3	19.85	19.80	-3	2,584	-0.12%
2018/03/16	10	20.00	0	0.00	19.90	10	2,841	0.35%
2018/03/15	0	0.00	2	20.15	20.15	-2	2,862	-0.07%
2018/03/09	10	19.53	3	19.50	19.60	7	2,891	0.24%
2018/03/07	5	19.50	0	0.00	19.40	5	2,907	0.17%
2018/03/06	37	19.81	2	19.75	19.70	35	2,898	1.21%
2018/03/05	0	0.00	4	19.50	19.55	-4	2,897	-0.14%
2018/03/01	2	20.65	31	20.70	20.50	-29	2,877	-1.01%
2018/02/26	0	0.00	4	21.20	21.10	-4	2,839	-0.14%
2018/02/23	23	20.85	0	0.00	20.75	23	2,915	0.79%
2018/02/22	19	20.62	0	0.00	20.45	19	2,908	0.65%
2018/02/21	4	20.15	20	20.03	20.10	-16	2,868	-0.56%
2018/02/09	0	0.00	3	19.15	19.25	-3	2,849	-0.11%
2018/02/08	2	19.20	2	19.45	19.60	0	2,823	0.00%
2018/02/07	3	20.10	0	0.00	19.35	3	2,792	0.11%
2018/02/06	1	19.90	5	19.90	19.80	-4	2,691	-0.15%
2018/02/05	0	0.00	2	19.00	19.15	-2	2,502	-0.08%
2018/02/01	0	0.00	25	19.10	19.00	-25	2,512	-1.00%
2018/01/31	10	18.95	3	19.25	19.00	7	2,509	0.28%
2018/01/25	0	0.00	2	19.85	19.70	-2	2,540	-0.08%
2018/01/24	0	0.00	3	19.92	19.80	-3	2,549	-0.12%
2018/01/17	2	19.95	0	0.00	19.90	2	2,538	0.08%
2018/01/15	10	19.90	0	0.00	19.90	10	2,521	0.40%
2018/01/12	0	0.00	1	20.10	20.20	-1	2,513	-0.04%
2018/01/11	1	19.80	0	0.00	19.85	1	2,503	0.04%
2018/01/10	10	19.68	0	0.00	19.60	10	2,487	0.40%
2018/01/04	1	20.70	0	0.00	20.65	1	2,384	0.04%
2018/01/03	1	21.00	5	20.75	21.00	-4	2,364	-0.17%
2018/01/02	10	20.73	4	20.76	20.70	6	2,354	0.25%