華孚 (6235)-元大-內湖券商分點個股進出

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
69.4
漲跌
▲2.8
漲幅
+4.20%
成交量
2,013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: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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖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
2024/11/22	1	69.19	0	0.00	69.40	1	2,408	0.04%
2024/11/21	0	0.00	1	66.79	66.60	-1	2,432	-0.04%
2024/11/20	2	66.85	0	66.80	67.00	2	2,460	0.08%
2024/11/19	1	67.31	4.1	67.79	67.90	-3.1	2,462	-0.13%
2024/11/18	1	66.70	1	66.40	66.40	0	2,465	0.00%
2024/11/15	3	68.10	0	68.30	67.80	3	2,459	0.12%
2024/11/14	2	68.30	1	68.00	68.00	1	2,460	0.04%
2024/11/12	1	70.30	1	70.10	69.40	0	2,425	0.00%
2024/11/11	0	73.20	2	73.00	73.20	-2	2,386	-0.08%
2024/11/08	2	72.30	2	71.75	70.70	0	2,337	0.00%
2024/11/07	14	72.26	14	71.71	71.30	0	2,305	0.00%
2024/11/06	3	66.97	2	68.15	69.20	1	2,188	0.05%
2024/11/05	10	65.07	8	65.73	64.70	2	2,134	0.10%
2024/11/04	4	67.28	1	66.50	66.50	3	2,146	0.14%
2024/11/01	2	69.70	1	69.30	69.30	1	2,138	0.05%
2024/10/30	9	71.79	6	72.17	71.50	3	2,113	0.14%
2024/10/29	4.1	72.64	2	72.95	72.70	2.1	2,050	0.10%
2024/10/28	106.2	77.10	109	77.46	76.80	-2.9	1,934	-0.15%	大買/大賣/
2024/10/25	12	72.72	7	73.04	74.00	5	1,421	0.35%
2024/10/24	0	67.50	5	69.00	67.30	-5	1,227	-0.41%
2024/10/23	0	0.00	2	67.10	67.00	-2	1,222	-0.16%
2024/10/22	2	68.30	0	0.00	68.00	2	1,221	0.16%
2024/10/21	5	68.64	0	69.50	69.90	5	1,249	0.40%
2024/10/18	0	69.00	0	0.00	68.80	0	1,279	0.00%
2024/10/17	6	70.30	5	70.60	70.60	1	1,295	0.08%
2024/10/16	3	68.37	0	0.00	71.40	3	1,298	0.23%
2024/10/07	0	73.10	0	0.00	73.00	0	1,424	0.00%
2024/10/04	1	71.70	0	71.90	71.60	1	1,439	0.07%
2024/10/01	1	74.30	0	0.00	74.50	1	1,447	0.07%
2024/09/30	1	74.40	2	75.00	73.10	-1	1,482	-0.07%
2024/09/27	3	74.50	2	75.00	74.50	1	1,557	0.06%
2024/09/26	1.1	75.08	0	0.00	74.30	1.1	1,656	0.07%
2024/09/25	0	0.00	1	76.30	75.60	-1	1,672	-0.06%
2024/09/24	0	0.00	0	75.50	75.90	0	1,683	0.00%
2024/09/23	0	0.00	7	76.39	75.70	-7	1,716	-0.41%
2024/09/20	1	72.40	0	0.00	72.70	1	1,696	0.06%
2024/09/18	1	70.70	0	0.00	70.10	1	1,833	0.05%
2024/09/16	0.1	69.80	0	0.00	70.40	0.1	1,889	0.01%
2024/09/13	0	69.70	0	0.00	69.90	0	1,974	0.00%
2024/09/12	0	0.00	2	67.80	68.90	-2	1,989	-0.10%
2024/09/11	0	0.00	4	66.77	66.80	-4	2,004	-0.20%
2024/09/10	0	0.00	0.2	66.52	66.70	-0.2	2,053	-0.01%
2024/09/06	1	66.60	10	66.40	66.90	-9	2,108	-0.43%
2024/09/05	2	66.55	1	66.70	66.20	1	2,118	0.05%
2024/09/04	0.3	68.07	2	68.05	67.60	-1.7	2,133	-0.08%
2024/09/03	1	73.90	2	73.60	73.10	-1	2,143	-0.05%
2024/09/02	1	75.50	0	0.00	74.60	1	2,145	0.05%
2024/08/30	19	75.95	0	0.00	75.80	19	2,150	0.88%
2024/08/26	0	0.00	21	74.68	74.30	-21	2,185	-0.96%
2024/08/22	0	73.20	1	74.90	74.40	-1	2,157	-0.05%
2024/08/20	20	72.80	0	0.00	71.60	20	2,294	0.87%
2024/08/19	0	0.00	1	71.70	72.10	-1	2,309	-0.04%
2024/08/16	0	0.00	1	71.90	71.70	-1	2,332	-0.04%
2024/08/15	0	0.00	20	72.50	71.80	-20	2,336	-0.86%
2024/08/14	20	71.90	0	0.00	72.40	20	2,347	0.85%
2024/08/13	0	0.00	0	72.00	71.00	0	2,353	0.00%
2024/08/12	2	71.30	0.2	69.90	72.10	1.8	2,368	0.08%
2024/08/09	0	0.00	20	69.50	69.30	-20	2,374	-0.84%
2024/08/07	20	65.80	0	0.00	68.90	20	2,456	0.81%
2024/08/06	0	0.00	7	62.51	64.30	-7	2,558	-0.27%
2024/08/05	0	0.00	1	67.00	65.70	-1	2,516	-0.04%
2024/08/02	4	75.20	3	76.00	73.00	1	2,498	0.04%
2024/08/01	3	77.60	0	0.00	77.90	3	2,513	0.12%
2024/07/31	6	74.85	1	74.59	74.50	5	2,546	0.20%
2024/07/29	1	73.70	3.5	74.86	73.00	-2.5	2,715	-0.09%
2024/07/26	1	77.00	5	76.36	76.30	-4	2,937	-0.14%
2024/07/23	2	80.80	0	0.00	80.30	2	2,945	0.07%
2024/07/22	2	80.55	0	0.00	80.00	2	2,960	0.07%
2024/07/19	4	83.93	3	85.50	83.40	1	2,942	0.03%
2024/07/18	3	86.60	3	87.20	86.70	0	2,968	0.00%
2024/07/17	3	89.00	3	89.40	89.00	0	3,001	0.00%
2024/07/16	1	89.00	0	89.30	89.30	1	3,036	0.03%
2024/07/12	3	89.67	0	0.00	89.30	3	3,124	0.10%
2024/07/10	1	93.90	0	0.00	93.90	1	3,243	0.03%
2024/07/09	4	93.57	4	92.68	93.10	0	3,288	0.00%
2024/07/08	0	0.00	1	91.90	91.40	-1	3,284	-0.03%
2024/07/05	0	0.00	0	93.50	92.50	0	3,316	0.00%
2024/07/04	2	93.40	5.1	93.88	94.40	-3.1	3,318	-0.09%
2024/07/03	5	94.48	7	96.24	94.10	-2	3,316	-0.06%
2024/07/02	3.3	95.23	8	96.05	94.50	-4.7	3,259	-0.14%
2024/07/01	1	92.70	1	93.30	92.90	0	3,213	0.00%
2024/06/28	0	92.55	0	0.00	92.30	0	3,205	0.00%
2024/06/27	2	93.00	5.2	91.95	91.70	-3.2	3,184	-0.10%
2024/06/26	0	90.50	2	90.30	89.80	-2	3,142	-0.06%
2024/06/25	6	91.76	31.4	91.67	90.20	-25.4	3,140	-0.81%
2024/06/24	1	92.20	3	91.53	91.20	-2	3,028	-0.07%
2024/06/21	18	92.07	14	92.05	92.20	4	3,092	0.13%
2024/06/20	13	90.77	7	91.14	91.40	6	3,068	0.20%
2024/06/19	14	86.62	4	86.25	86.20	10	3,039	0.33%
2024/06/18	2	87.95	1	87.70	87.60	1	3,166	0.03%
2024/06/17	0	0.00	7	89.10	88.40	-7	3,206	-0.22%
2024/06/14	5	86.28	2	86.60	86.60	3	3,228	0.09%
2024/06/13	3	84.10	4	84.40	84.40	-1	3,289	-0.03%
2024/06/12	2	84.10	2	83.70	84.40	0	3,295	0.00%
2024/06/11	4	83.93	8	84.06	83.70	-4	3,328	-0.12%
2024/06/07	1	86.90	0	0.00	86.50	1	3,369	0.03%
2024/06/06	2	84.01	3	84.87	84.10	-1	3,433	-0.03%
2024/06/05	0	0.00	4	84.85	84.70	-4	3,540	-0.11%
2024/06/04	1	85.60	25	85.66	85.20	-24	3,664	-0.66%
2024/06/03	27	87.46	0	87.10	86.70	27	3,767	0.72%
2024/05/31	0	88.10	6	86.30	87.10	-6	4,008	-0.15%
2024/05/30	0	90.00	0	0.00	87.00	0	4,109	0.00%
2024/05/29	7	89.73	0	0.00	89.20	7	4,120	0.17%
2024/05/28	4	90.70	4	90.80	90.70	0	4,251	0.00%
2024/05/27	12	90.67	13	90.29	91.00	-1	4,262	-0.02%
2024/05/24	15	87.63	8	89.84	91.30	7	4,227	0.17%
2024/05/23	3.1	84.71	1	86.09	84.10	2	4,138	0.05%
2024/05/22	2.5	86.46	0	0.00	86.10	2.5	4,147	0.06%
2024/05/21	5.1	85.00	0	0.00	85.10	5.1	4,167	0.12%
2024/05/17	0	0.00	1	85.00	85.10	-1	4,281	-0.02%
2024/05/16	1	85.90	0.5	86.01	86.60	0.6	4,292	0.01%
2024/05/15	1	88.40	0	87.40	87.10	1	4,333	0.02%
2024/05/14	1	87.30	0	0.00	87.30	1	4,360	0.02%
2024/05/13	0	89.20	2	88.60	89.10	-2	4,367	-0.05%
2024/05/10	5	87.04	13.1	86.54	85.00	-8.1	4,296	-0.19%
2024/05/09	2	92.75	56	91.86	91.80	-54	4,187	-1.29%
2024/05/08	1	91.70	2	91.70	91.60	-1	4,186	-0.02%
2024/05/07	14	92.19	13	92.41	92.30	1	4,216	0.02%
2024/05/06	6.2	93.53	4	93.55	92.80	2.2	4,296	0.05%
2024/05/03	63	94.93	5	94.90	93.30	58	4,407	1.32%
2024/05/02	5.4	91.98	1	92.20	92.30	4.4	4,312	0.10%
2024/04/30	35.1	93.21	32	94.18	95.00	3.1	4,264	0.07%
2024/04/29	1.1	87.56	1	86.10	88.20	0.1	4,034	0.00%
2024/04/26	1.2	85.33	1	85.60	84.80	0.2	4,039	0.01%
2024/04/25	0	0.00	1	85.60	85.30	-1	4,035	-0.02%
2024/04/24	2	87.65	4	87.60	87.50	-2	4,049	-0.05%
2024/04/23	1	85.59	1	86.80	83.90	0	4,008	0.00%
2024/04/22	2	84.21	1	83.00	81.70	1	3,982	0.03%
2024/04/19	9.2	86.08	3	87.87	85.50	6.2	3,963	0.16%
2024/04/18	3	90.00	2	89.70	90.50	1	3,912	0.03%
2024/04/17	3.1	89.03	7	89.66	88.70	-3.9	3,914	-0.10%
2024/04/16	29.1	91.67	47	87.79	87.40	-17.9	3,914	-0.46%
2024/04/15	20	96.39	56	96.73	95.00	-36	3,861	-0.93%
2024/04/12	71.1	99.60	7	99.34	99.10	64.1	3,818	1.68%
2024/04/11	2	99.90	4	101.50	100.00	-2	3,827	-0.05%
2024/04/10	13	102.88	1	102.00	102.00	12	3,874	0.31%
2024/04/09	5.1	102.71	31	102.48	102.00	-25.9	4,022	-0.64%
2024/04/08	0	105.50	0	0.00	104.00	0	4,015	0.00%
2024/04/03	31	105.90	1	105.04	106.00	30	4,101	0.73%
2024/04/02	0.1	103.72	0	0.00	104.00	0.1	4,069	0.00%
2024/04/01	0	103.90	0	0.00	105.00	0	4,075	0.00%
2024/03/29	0.2	103.33	0	102.50	102.50	0.1	4,083	0.00%
2024/03/28	0.1	104.00	0	0.00	103.00	0.1	4,100	0.00%
2024/03/27	3	104.00	1	104.50	103.50	2	4,113	0.05%
2024/03/26	9	103.61	18.1	103.56	102.50	-9.1	4,130	-0.22%
2024/03/25	2.1	109.50	0.1	110.00	108.50	2	4,098	0.05%
2024/03/22	9	111.22	13.4	110.96	110.50	-4.4	4,208	-0.11%
2024/03/21	12.2	114.90	32.3	114.54	114.00	-20.1	4,218	-0.48%
2024/03/20	5.3	114.89	3	115.00	115.00	2.3	4,208	0.05%
2024/03/19	6.2	113.87	79	113.54	113.50	-72.8	4,289	-1.70%
2024/03/18	22	114.52	109.3	113.02	115.00	-87.3	4,285	-2.04%	大賣/
2024/03/15	25.2	111.00	0	0.00	111.00	25.2	4,230	0.60%
2024/03/14	1.4	109.15	4	110.13	111.00	-2.6	4,253	-0.06%
2024/03/13	154	113.01	2.5	110.98	110.00	151.5	4,260	3.56%	大買/鉅額交易
2024/03/12	10	113.42	5.3	113.22	112.50	4.7	4,250	0.11%
2024/03/11	3	114.50	5	113.70	114.00	-2	4,239	-0.05%
2024/03/08	11.8	112.16	3	112.33	110.00	8.8	4,216	0.21%
2024/03/07	5.2	110.02	8	112.00	112.00	-2.8	4,263	-0.07%
2024/03/06	20.4	113.42	14	113.14	112.50	6.4	4,229	0.15%
2024/03/05	2.1	108.17	5	109.30	111.00	-2.9	4,041	-0.07%
2024/03/04	1	104.51	3	105.17	104.50	-2	4,036	-0.05%
2024/03/01	7	106.71	4	107.50	105.00	3	4,170	0.07%
2024/02/29	2.1	102.99	1	103.00	103.00	1.1	4,361	0.02%
2024/02/27	2	103.51	0	0.00	103.50	2	4,753	0.04%
2024/02/23	1	105.01	0	108.00	105.00	1	4,995	0.02%
2024/02/22	0.1	106.49	2.1	106.12	107.50	-2.1	5,093	-0.04%
2024/02/21	0	107.00	0	107.50	107.50	0	5,200	0.00%
2024/02/20	3.2	109.69	5	109.80	107.00	-1.8	5,357	-0.03%
2024/02/19	0	107.00	0	107.50	107.50	0	5,513	0.00%
2024/02/16	2.1	107.26	41	108.10	108.00	-38.9	5,842	-0.67%
2024/02/15	7	104.43	17	104.53	105.00	-10	5,929	-0.17%
2024/02/05	50	102.25	3	103.50	103.00	47	5,987	0.79%
2024/02/02	0.5	103.22	0	0.00	102.00	0.5	6,063	0.01%
2024/02/01	2.1	100.86	1	101.99	102.00	1.1	6,118	0.02%
2024/01/31	2.1	101.29	0	0.00	101.50	2.1	6,159	0.03%
2024/01/30	3	102.00	1	102.01	102.50	2	6,239	0.03%
2024/01/29	2	102.41	7	103.86	105.00	-5	6,389	-0.08%
2024/01/26	19	99.12	12	101.62	100.00	7	6,562	0.11%
2024/01/25	1	107.00	0	0.00	104.50	1	6,586	0.02%
2024/01/23	1	106.50	0	0.00	108.50	1	7,174	0.01%
2024/01/22	1	106.00	0	0.00	107.50	1	7,243	0.01%
2024/01/18	1	103.50	4	103.38	103.50	-3	7,382	-0.04%
2024/01/17	10	106.30	0.2	108.38	106.00	9.8	7,442	0.13%
2024/01/16	4	108.75	0	0.00	108.00	4	7,585	0.05%
2024/01/15	0	0.00	10	111.50	110.50	-10	7,850	-0.13%
2024/01/12	0	110.00	0	0.00	109.00	0	8,142	0.00%
2024/01/11	0	0.00	41	110.17	110.50	-41	8,209	-0.50%
2024/01/10	41	106.32	3	107.50	107.00	38	8,306	0.46%
2024/01/09	20	110.87	1	109.50	109.50	19	8,314	0.23%
2024/01/08	1	113.00	1	112.50	112.50	0	8,354	0.00%
2024/01/05	2	114.26	1	114.50	113.50	1	8,421	0.01%
2024/01/04	3	116.50	4	117.00	115.50	-1	8,461	-0.01%
2024/01/03	4	115.38	9	115.94	116.50	-5	8,482	-0.06%
2024/01/02	5	113.10	1	113.50	113.50	4	8,460	0.05%
2023/12/29	6	116.00	11.2	115.72	114.50	-5.2	8,691	-0.06%
2023/12/28	4	114.25	1.1	114.95	113.50	3	8,702	0.03%
2023/12/27	0.1	112.62	0	0.00	113.00	0.1	9,016	0.00%
2023/12/26	0.2	113.50	1	111.00	113.00	-0.9	9,247	-0.01%
2023/12/25	1	110.00	1.1	111.03	110.50	-0.1	9,439	0.00%
2023/12/22	2.1	111.77	5	111.90	111.00	-3	9,594	-0.03%
2023/12/21	7.1	111.57	2	111.50	112.50	5.1	9,660	0.05%
2023/12/20	6	112.75	1	113.00	112.50	5	9,758	0.05%
2023/12/19	15	115.60	8	114.75	113.00	7	9,806	0.07%
2023/12/18	3	114.00	44	114.98	115.00	-41	9,780	-0.42%
2023/12/15	10.3	113.05	1	117.00	112.50	9.3	9,822	0.09%
2023/12/14	3	114.67	33	115.42	116.00	-30	9,811	-0.31%
2023/12/13	3	111.83	0	0.00	110.50	3	9,761	0.03%
2023/12/12	17	111.71	1	110.53	110.50	16	9,916	0.16%
2023/12/11	1	112.50	7	112.71	112.00	-6	10,096	-0.06%
2023/12/08	8	113.88	6	113.50	113.50	2	10,142	0.02%
2023/12/07	1	113.55	0	0.00	113.50	1	10,340	0.01%
2023/12/06	16	115.44	4	115.63	114.00	12	10,430	0.12%
2023/12/05	3.3	115.20	2.3	114.85	115.50	1	10,436	0.01%
2023/12/04	28	115.34	4	114.13	114.50	24	10,483	0.23%
2023/12/01	8	119.06	3	119.33	118.50	5	10,443	0.05%
2023/11/30	4	120.88	5	120.40	120.00	-1	10,779	-0.01%
2023/11/29	39	121.79	2	121.75	120.50	37	10,900	0.34%
2023/11/28	6.2	119.89	8	120.88	121.50	-1.8	11,103	-0.02%
2023/11/27	25	120.20	42	123.00	117.00	-17	11,199	-0.15%
2023/11/24	55.2	118.62	14	114.50	117.00	41.2	11,201	0.37%
2023/11/22	42	124.74	43.1	126.76	127.00	-1.1	11,826	-0.01%
2023/11/21	9	128.94	16	129.34	128.00	-7	11,964	-0.06%
2023/11/20	5	130.70	14	131.04	128.50	-9	12,189	-0.07%
2023/11/17	10.1	130.30	21.4	130.76	131.00	-11.3	12,287	-0.09%
2023/11/16	58.1	126.66	210	128.19	130.00	-151.9	12,498	-1.22%	大賣/鉅額交易
2023/11/15	10.8	125.59	127	125.24	125.00	-116.2	12,845	-0.90%	大賣/鉅額交易
2023/11/14	37	118.22	20	117.25	119.00	17	13,125	0.13%
2023/11/13	1	116.50	5.4	113.76	118.00	-4.4	13,197	-0.03%
2023/11/10	2	113.50	0	0.00	114.50	2	13,301	0.02%
2023/11/09	27	115.50	3	116.00	115.00	24	13,438	0.18%
2023/11/08	4.3	119.23	2	119.50	118.00	2.3	13,486	0.02%
2023/11/07	2.1	122.27	2	119.75	119.00	0.1	13,713	0.00%
2023/11/06	13	120.81	8	122.56	122.00	5	13,793	0.04%
2023/11/03	74	119.57	6	117.33	118.50	68	13,704	0.50%
2023/11/02	3.1	113.97	0.2	113.63	115.50	2.9	13,519	0.02%
2023/11/01	22	108.00	9	106.28	112.00	13	13,542	0.10%
2023/10/31	22.3	113.32	7	112.71	108.00	15.3	13,477	0.11%
2023/10/27	0	120.00	0	0.00	118.00	0	13,380	0.00%
2023/10/26	1	119.00	1	119.50	119.00	0	13,582	0.00%
2023/10/25	11.1	124.94	7	122.57	122.50	4.1	13,621	0.03%
2023/10/24	3	122.67	0	0.00	125.50	3	13,821	0.02%
2023/10/23	11	119.59	32	117.28	121.50	-21	14,288	-0.15%
2023/10/20	49.5	116.27	7	119.00	115.50	42.5	14,713	0.29%
2023/10/19	2.4	129.14	2.2	128.36	128.00	0.2	14,591	0.00%
2023/10/18	6	130.17	3	130.00	129.00	3	14,881	0.02%
2023/10/17	2	138.48	3	135.17	134.50	-1	15,160	-0.01%
2023/10/16	9	139.28	3	137.33	136.50	6	15,911	0.04%
2023/10/13	5	141.70	5	141.40	143.00	0	15,867	0.00%
2023/10/12	5	141.90	3	142.17	141.50	2	16,101	0.01%
2023/10/11	20	140.88	7	139.93	139.00	13	16,653	0.08%
2023/10/06	5	147.50	5.2	147.36	144.50	-0.2	16,853	0.00%
2023/10/05	31	146.58	39	150.37	145.50	-8	16,876	-0.05%
2023/10/04	5.2	144.90	2	144.75	146.00	3.2	16,959	0.02%
2023/10/03	62.3	148.82	6	147.00	145.00	56.3	17,004	0.33%
2023/10/02	27.1	150.95	69	153.71	153.00	-41.9	16,679	-0.25%
2023/09/28	8.1	145.69	7	145.57	147.00	1.1	16,449	0.01%
2023/09/27	8	142.37	21.2	143.90	144.00	-13.2	16,253	-0.08%
2023/09/26	3	138.32	1	139.00	139.00	2	16,118	0.01%
2023/09/25	8	137.12	6.2	135.68	136.50	1.8	16,088	0.01%
2023/09/22	1	130.98	1	131.50	131.00	0	15,978	0.00%
2023/09/21	1	128.00	1	128.00	128.50	0	15,896	0.00%
2023/09/20	12	129.42	3	134.50	129.00	9	15,807	0.06%
2023/09/19	25	134.00	0	0.00	133.00	25	15,739	0.16%
2023/09/18	5.1	142.29	2	139.76	139.00	3.1	15,633	0.02%
2023/09/15	5	144.60	28.1	144.63	145.50	-23.1	15,611	-0.15%
2023/09/14	9	139.94	8	141.38	145.00	1	15,481	0.01%
2023/09/13	4	134.50	0	0.00	134.00	4	15,528	0.03%
2023/09/12	26	137.54	7.7	137.93	135.00	18.3	15,863	0.12%
2023/09/11	14.2	139.57	3	141.33	136.50	11.2	15,942	0.07%
2023/09/08	0.1	145.00	4.2	145.52	144.00	-4.1	16,437	-0.03%
2023/09/07	2.1	145.19	7	145.57	147.00	-4.9	16,948	-0.03%
2023/09/06	11	146.91	9	149.72	146.00	2	17,258	0.01%
2023/09/05	111.1	150.87	80	153.09	150.00	31.1	17,566	0.18%	大買/
2023/09/04	39	147.01	5	147.90	151.00	34	17,312	0.20%
2023/09/01	30	149.08	62	149.98	147.50	-32	17,363	-0.18%
2023/08/31	7	154.64	9	154.06	154.00	-2	17,357	-0.01%
2023/08/30	18	153.39	14	151.89	150.00	4	17,869	0.02%
2023/08/29	16.1	150.56	16	150.03	149.50	0.1	17,783	0.00%
2023/08/28	15.1	150.60	54	149.45	150.50	-38.9	17,803	-0.22%
2023/08/25	7	145.50	9.1	145.56	144.00	-2.1	17,481	-0.01%
2023/08/24	15	142.30	30.3	141.96	144.50	-15.3	17,672	-0.09%
2023/08/23	6.4	142.34	6	140.25	140.00	0.4	17,865	0.00%
2023/08/22	55.1	142.53	41.2	140.90	141.00	13.8	17,898	0.08%
2023/08/21	25.2	137.82	21.2	140.28	140.50	4	17,845	0.02%
2023/08/18	45.2	134.43	44	135.81	130.50	1.2	17,534	0.01%
2023/08/17	20	128.58	6	128.17	127.50	14	17,196	0.08%
2023/08/16	8	125.06	16	125.09	128.00	-8	17,392	-0.05%
2023/08/15	3	123.17	4.1	122.80	125.00	-1.1	18,138	-0.01%
2023/08/14	0	0.00	1	116.00	116.00	-1	18,857	-0.01%
2023/08/11	14.1	121.35	6	121.58	119.50	8.1	19,028	0.04%
2023/08/10	6	118.08	7	115.50	117.00	-1	19,175	-0.01%
2023/08/09	4	122.88	8	121.75	122.00	-4	19,556	-0.02%
2023/08/08	10	120.85	17	122.09	121.50	-7	20,127	-0.03%
2023/08/07	5	119.90	3	119.33	122.50	2	20,435	0.01%
2023/08/04	16.4	121.40	15	122.13	120.50	1.4	20,584	0.01%
2023/08/02	7.1	114.07	20.1	114.26	113.00	-13	20,353	-0.06%
2023/08/01	4	117.75	4.2	117.08	117.50	-0.2	20,262	0.00%
2023/07/31	17	121.97	6.1	121.24	116.00	11	20,175	0.05%
2023/07/28	7	118.71	6.2	119.30	119.50	0.9	19,924	0.00%
2023/07/27	8	117.94	2.1	119.71	116.50	6	19,829	0.03%
2023/07/26	31.5	122.64	27	119.28	117.50	4.5	19,576	0.02%
2023/07/25	45.9	114.42	64.5	119.80	122.50	-18.6	19,010	-0.10%
2023/07/24	10.1	115.99	0	0.00	111.50	10.1	18,328	0.06%
2023/07/21	31.4	127.03	25	130.40	123.50	6.4	18,214	0.03%
2023/07/20	75.8	135.11	19.2	134.01	137.00	56.6	17,954	0.32%
2023/07/19	53.3	131.87	82.2	131.37	128.50	-28.9	17,905	-0.16%
2023/07/18	7.2	134.00	0	0.00	134.00	7.2	17,706	0.04%
2023/07/17	39.5	156.10	9.3	152.86	148.50	30.2	18,223	0.17%
2023/07/14	37.4	169.72	26.1	176.20	165.00	11.3	18,544	0.06%
2023/07/13	12.4	166.82	19.1	164.91	172.00	-6.7	18,590	-0.04%
2023/07/12	15.1	158.67	8.6	159.16	156.50	6.6	19,398	0.03%
2023/07/11	36.6	167.94	18	168.28	161.00	18.6	20,339	0.09%
2023/07/10	13	156.96	37.3	156.90	158.00	-24.3	21,096	-0.12%
2023/07/07	4	159.13	0.3	161.00	160.50	3.7	21,412	0.02%
2023/07/06	5	159.30	0.1	160.00	160.50	4.9	22,054	0.02%
2023/07/05	0.2	162.51	1	163.00	162.50	-0.8	22,476	0.00%
2023/07/04	7	163.07	0.2	162.99	161.50	6.8	23,288	0.03%
2023/07/03	27.3	164.50	4	163.88	166.00	23.3	24,600	0.09%
2023/06/30	1	152.50	0	0.00	155.00	1	25,522	0.00%
2023/06/28	0.1	148.50	2.2	149.40	147.00	-2.1	26,315	-0.01%
2023/06/27	1.3	152.48	1.2	149.08	148.00	0.1	26,726	0.00%
2023/06/26	3	152.83	1	153.00	154.50	2	27,113	0.01%
2023/06/21	1.1	152.27	1	153.00	155.50	0.1	27,303	0.00%
2023/06/20	1.5	155.78	7.6	156.98	153.00	-6.2	27,436	-0.02%
2023/06/19	8.1	163.76	12.5	163.79	164.00	-4.5	27,754	-0.02%
2023/06/16	10.6	163.52	24.2	164.33	167.50	-13.6	28,057	-0.05%
2023/06/15	14.2	158.55	23	158.91	159.50	-8.8	28,047	-0.03%
2023/06/14	25.2	153.96	17.6	153.79	157.50	7.6	28,312	0.03%
2023/06/13	16	144.34	21	143.24	150.50	-5	28,272	-0.02%
2023/06/12	20	137.05	34	136.04	137.00	-14	28,203	-0.05%
2023/06/09	30	134.82	23	133.74	131.50	7	28,608	0.02%
2023/06/08	8	130.13	13	129.54	129.00	-5	29,018	-0.02%
2023/06/07	12	129.67	14.4	130.49	129.00	-2.4	29,177	-0.01%
2023/06/06	34	132.69	24.3	130.52	129.00	9.7	29,364	0.03%
2023/06/05	18.3	130.37	17	133.44	131.00	1.3	29,942	0.00%
2023/06/02	7.1	128.34	9	126.72	124.50	-1.9	30,223	-0.01%
2023/06/01	27.5	127.28	26.1	126.21	124.50	1.4	30,302	0.00%
2023/05/31	5.1	122.43	8.1	122.93	124.50	-3	30,885	-0.01%
2023/05/30	16	121.38	12	121.42	119.50	4	31,093	0.01%
2023/05/29	12	117.25	15	117.10	123.50	-3	30,789	-0.01%
2023/05/26	9	115.06	13	115.88	112.50	-4	30,672	-0.01%
2023/05/25	7	116.50	4	116.75	117.00	3	31,086	0.01%
2023/05/24	4	114.75	8	112.63	114.00	-4	31,709	-0.01%
2023/05/23	12	114.08	3.2	115.42	113.00	8.8	32,027	0.03%
2023/05/22	31.3	115.05	32	113.00	113.00	-0.7	32,176	0.00%
2023/05/19	53	115.61	50.3	114.11	113.00	2.7	32,220	0.01%
2023/05/18	34	110.21	47	110.91	116.00	-13	31,611	-0.04%
2023/05/17	22	100.32	9	104.50	105.50	13	31,412	0.04%
2023/05/16	17	97.80	29	96.78	96.00	-12	31,474	-0.04%
2023/05/15	18	98.59	13	99.13	96.80	5	31,548	0.02%
2023/05/12	52	93.86	58.1	93.62	97.30	-6.1	31,695	-0.02%
2023/05/11	29	93.72	14	93.45	91.80	15	32,770	0.05%
2023/05/10	31.2	92.25	12	90.95	91.10	19.2	33,421	0.06%
2023/05/09	1	96.70	0	0.00	97.50	1	33,907	0.00%
2023/05/08	0.1	96.10	0	0.00	98.30	0.1	34,583	0.00%
2023/05/05	0	0.00	4	94.63	95.50	-4	34,686	-0.01%
2023/05/04	3	95.90	4.5	94.18	95.90	-1.5	34,769	0.00%
2023/05/03	1	94.51	6	95.50	94.40	-5	34,792	-0.01%
2023/05/02	2	96.00	3.1	95.35	96.20	-1.1	34,885	0.00%
2023/04/28	1.5	93.21	9	94.24	95.70	-7.5	34,990	-0.02%
2023/04/27	3.1	90.84	2	91.10	91.20	1.1	34,933	0.00%
2023/04/26	0.1	87.75	8.3	86.99	90.50	-8.2	34,908	-0.02%
2023/04/25	8.2	87.54	6.5	90.12	86.60	1.7	34,845	0.00%
2023/04/24	12.1	93.83	16.2	94.57	93.60	-4.1	34,750	-0.01%
2023/04/21	26	93.90	26.6	93.76	93.20	-0.6	34,433	0.00%
2023/04/20	34.1	97.62	23	96.95	95.40	11.1	33,881	0.03%
2023/04/19	28	100.37	25	100.02	99.60	3	33,317	0.01%
2023/04/18	33	97.07	44.8	95.91	96.50	-11.8	32,710	-0.04%
2023/04/17	49	98.45	46	98.22	97.80	3	32,085	0.01%
2023/04/14	48.2	88.15	68	90.15	94.90	-19.8	31,310	-0.06%
2023/04/13	46.9	86.36	45	86.98	86.30	1.9	30,277	0.01%
2023/04/12	15	83.91	40.1	83.57	83.10	-25.1	29,217	-0.09%
2023/04/11	28.1	82.05	61	82.35	83.80	-32.9	28,757	-0.11%
2023/04/10	65	81.00	57	81.19	79.80	8	28,135	0.03%
2023/04/07	78	80.95	100	81.21	80.40	-22	27,705	-0.08%
2023/04/06	47.1	80.74	46	79.89	82.10	1.1	26,882	0.00%
2023/03/31	44.8	73.03	62.5	73.66	77.30	-17.7	25,542	-0.07%
2023/03/30	5	69.58	7.4	69.80	70.30	-2.4	24,592	-0.01%
2023/03/29	19.4	71.73	10.3	70.93	69.50	9.1	24,426	0.04%
2023/03/28	13.3	70.52	19	71.12	71.90	-5.7	23,941	-0.02%
2023/03/27	52	71.03	16	70.97	70.50	36	23,535	0.15%
2023/03/24	4	66.95	16.1	67.83	67.40	-12.1	23,182	-0.05%
2023/03/23	7	69.71	17	69.45	68.70	-10	23,042	-0.04%
2023/03/22	36.2	71.62	12.1	70.80	69.50	24.1	22,886	0.11%
2023/03/21	50.2	73.57	49.1	74.70	71.90	1.1	22,562	0.00%
2023/03/20	7	70.03	82	69.92	70.80	-75	22,025	-0.34%
2023/03/17	31	69.11	26	69.37	68.40	5	21,673	0.02%
2023/03/16	23	67.99	32	68.14	69.20	-9	21,158	-0.04%
2023/03/15	29.3	68.75	30.1	69.26	67.70	-0.8	20,689	0.00%
2023/03/14	37.1	68.06	59	68.17	67.70	-21.9	20,344	-0.11%
2023/03/13	41	67.57	67	67.78	66.10	-26	19,734	-0.13%
2023/03/10	25	66.01	13	65.81	65.90	12	19,220	0.06%
2023/03/09	15.1	67.88	30.1	67.85	67.70	-15	19,216	-0.08%
2023/03/08	27.1	68.01	30	68.35	68.90	-2.9	18,865	-0.02%
2023/03/07	63	65.02	56	65.17	65.50	7	18,053	0.04%
2023/03/06	15	61.71	27	63.37	64.10	-12	17,102	-0.07%
2023/03/03	81	60.14	40	59.89	58.30	41	16,899	0.24%
2023/03/02	57	55.47	35	56.43	58.40	22	15,970	0.14%
2023/03/01	6	53.12	10.5	53.44	53.10	-4.5	15,417	-0.03%
2023/02/24	14.5	54.60	19	55.21	54.00	-4.5	15,359	-0.03%
2023/02/23	74	54.36	27	54.56	54.80	47	15,036	0.31%
2023/02/22	49	52.21	46.6	52.48	54.00	2.4	14,483	0.02%
2023/02/21	46	50.65	72	50.19	51.00	-26	13,741	-0.19%
2023/02/20	28	49.57	15.2	49.96	49.30	12.8	13,259	0.10%
2023/02/17	17	48.84	39.2	49.01	50.10	-22.2	12,888	-0.17%
2023/02/16	18	47.66	14	47.88	48.15	4	12,512	0.03%
2023/02/15	103.1	48.86	108.1	48.52	47.75	-5	12,293	-0.04%	大買/大賣/
2023/02/14	23	48.28	12	48.02	47.30	11	11,582	0.09%
2023/02/13	19	48.27	14.3	48.42	48.40	4.7	11,330	0.04%
2023/02/10	34.1	48.71	34	49.12	48.40	0.1	11,009	0.00%
2023/02/09	148.1	48.60	140.9	48.40	49.75	7.2	10,439	0.07%	大買/大賣/
2023/02/08	36	45.22	99	45.33	46.90	-63	8,819	-0.71%
2023/02/07	35.5	42.16	87	41.90	42.65	-51.5	7,804	-0.66%
2023/02/06	29	40.20	76.1	40.29	40.80	-47.1	7,095	-0.66%
2023/02/03	1.1	38.72	22	39.31	38.30	-20.9	6,418	-0.33%
2023/02/02	0	0.00	22	38.81	38.90	-22	6,328	-0.35%
2023/01/31	11	38.45	27	38.59	38.20	-16	6,247	-0.26%
2023/01/30	3	38.22	56	38.01	38.40	-53	6,184	-0.86%
2023/01/17	6	36.18	1	36.20	36.10	5	6,102	0.08%
2023/01/13	10	35.95	0	0.00	35.65	10	6,223	0.16%
2023/01/11	20	37.15	21	37.66	37.00	-1	6,298	-0.02%
2023/01/09	11	36.83	0	0.00	36.60	11	6,314	0.17%
2023/01/04	41	37.49	33	38.47	37.20	8	6,404	0.12%
2023/01/03	10	34.36	19	36.03	36.65	-9	6,100	-0.15%
2022/12/30	11	35.13	11	35.13	34.90	0	6,067	0.00%
2022/12/29	20	34.25	2.3	34.37	34.35	17.7	6,101	0.29%
2022/12/28	30	35.43	3	35.13	34.85	27	6,388	0.42%
2022/12/23	0	0.00	1	35.80	36.05	-1	6,676	-0.01%
2022/12/22	12	35.80	1	35.75	35.90	11	6,758	0.16%
2022/12/21	11	35.85	1	36.45	35.80	10	6,993	0.14%
2022/12/20	57	36.71	3	36.90	35.95	54	7,258	0.74%
2022/12/16	38	37.84	1	37.85	37.70	37	7,299	0.51%
2022/12/15	0	0.00	31	38.81	39.05	-31	7,307	-0.42%
2022/12/14	8	37.68	2	37.68	38.00	6	7,283	0.08%
2022/12/13	25	37.74	1	38.60	37.35	24	7,287	0.33%
2022/12/12	1	37.70	0	0.00	37.85	1	7,339	0.01%
2022/12/09	10	37.55	10	37.80	37.50	0	7,353	0.00%
2022/12/08	32	38.13	21	38.11	38.15	11	7,377	0.15%
2022/12/07	34	37.77	26	38.77	37.55	8	7,407	0.11%
2022/12/06	5	39.28	5	39.63	38.65	0	7,375	0.00%
2022/12/05	6	40.91	0	0.00	40.20	6	7,342	0.08%
2022/12/02	24.3	40.70	21	41.03	40.95	3.3	7,591	0.04%
2022/12/01	16	39.39	98	38.64	39.50	-82	7,563	-1.08%
2022/11/30	25	36.80	25	37.20	36.85	0	7,380	0.00%
2022/11/29	6	36.73	4	37.04	36.60	2	7,451	0.03%
2022/11/28	1	35.50	5	36.65	36.60	-4	7,637	-0.05%
2022/11/25	23	35.93	13	35.74	35.70	10	7,629	0.13%
2022/11/24	22	35.68	23	35.42	35.65	-1	7,779	-0.01%
2022/11/23	0	0.00	19	35.10	34.90	-19	7,759	-0.24%
2022/11/22	4	35.66	1	35.10	35.10	3	7,763	0.04%
2022/11/21	4	35.18	4	34.95	34.85	0	7,717	0.00%
2022/11/18	6.3	34.58	101	34.28	34.15	-94.7	7,641	-1.24%	大賣/
2022/11/17	1	36.25	1	35.95	35.35	0	7,543	0.00%
2022/11/16	107	34.76	1	34.80	34.80	106	7,365	1.44%	大買/鉅額交易
2022/11/14	5	34.50	1.1	34.64	34.35	4	7,253	0.05%
2022/11/11	11	35.09	0	34.20	33.55	11	7,266	0.15%
2022/11/10	11	34.26	0	0.00	33.95	11	7,239	0.15%
2022/11/09	0	0.00	20	33.80	34.10	-20	7,268	-0.28%
2022/11/08	27.1	34.49	38	34.53	33.65	-10.9	7,260	-0.15%
2022/11/07	61	33.50	43	33.47	33.60	18	7,317	0.25%
2022/11/04	0	0.00	3	33.25	33.30	-3	7,292	-0.04%
2022/11/03	2	32.83	3	32.77	32.70	-1	7,316	-0.01%
2022/11/02	7	32.64	0	0.00	32.75	7	7,384	0.09%
2022/11/01	0	0.00	42	31.31	31.65	-42	7,449	-0.56%
2022/10/31	21	31.14	27	31.41	31.00	-6	7,544	-0.08%
2022/10/28	44	30.42	22	30.64	30.20	22	7,563	0.29%
2022/10/27	0	0.00	63	30.72	31.10	-63	7,635	-0.83%
2022/10/26	28	29.44	22	29.64	29.70	6	7,717	0.08%
2022/10/25	30	29.78	22	30.15	30.05	8	7,777	0.10%
2022/10/24	0	0.00	4	30.85	30.05	-4	7,821	-0.05%
2022/10/21	55.5	30.09	8	30.04	29.70	47.5	7,971	0.60%
2022/10/20	24	30.80	5	31.00	30.90	19	8,008	0.24%
2022/10/19	1	32.15	8	32.63	31.85	-7	8,166	-0.09%
2022/10/18	2	31.08	32	32.34	31.60	-30	8,300	-0.36%
2022/10/17	46	30.70	21	30.77	31.60	25	8,864	0.28%
2022/10/14	2	31.55	28	31.90	32.00	-26	8,924	-0.29%
2022/10/13	47	32.03	2	31.53	30.25	45	9,011	0.50%
2022/10/12	1	33.20	20	33.00	33.20	-19	9,011	-0.21%
2022/10/11	26	33.26	50	33.50	33.05	-24	9,227	-0.26%
2022/10/07	3	35.25	3	34.67	34.50	0	9,578	0.00%
2022/10/06	2	35.15	5	35.30	35.15	-3	9,750	-0.03%
2022/10/05	51	35.93	36	35.86	35.35	15	9,887	0.15%
2022/10/04	3	34.57	5	34.66	35.05	-2	9,856	-0.02%
2022/10/03	0	0.00	2	32.35	31.90	-2	9,803	-0.02%
2022/09/30	1	32.05	22	31.66	32.20	-21	10,021	-0.21%
2022/09/29	2	31.75	4	32.15	31.75	-2	10,302	-0.02%
2022/09/28	59	32.64	75	33.08	31.05	-16	10,718	-0.15%
2022/09/27	28	33.66	37	33.56	32.95	-9	10,654	-0.08%
2022/09/26	8	37.31	10	37.32	36.15	-2	10,540	-0.02%
2022/09/23	51	38.59	1	38.30	38.40	50	10,992	0.45%
2022/09/22	33	39.14	5	39.07	39.45	28	11,358	0.25%
2022/09/21	6	38.09	1	38.45	38.15	5	11,963	0.04%
2022/09/20	1	38.25	0	0.00	38.35	1	12,925	0.01%
2022/09/19	10	38.64	4	38.48	38.20	6	14,001	0.04%
2022/09/16	2	40.63	2	40.40	40.00	0	14,207	0.00%
2022/09/15	3	41.03	1	41.55	40.85	2	14,811	0.01%
2022/09/14	6	41.29	6	41.06	41.50	0	15,635	0.00%
2022/09/13	3	41.18	10	41.10	40.95	-7	16,354	-0.04%
2022/09/12	0	0.00	5	41.48	41.70	-5	16,692	-0.03%
2022/09/08	38	42.11	51	41.90	40.90	-13	17,089	-0.08%
2022/09/07	21	41.60	16	41.91	41.85	5	18,150	0.03%
2022/09/06	3	39.73	1	39.50	39.45	2	18,739	0.01%
2022/09/05	5	40.13	1	39.90	39.55	4	18,994	0.02%
2022/09/02	10	40.96	19	41.01	40.85	-9	19,085	-0.05%
2022/09/01	3	39.87	1	40.20	39.30	2	19,358	0.01%
2022/08/31	15	40.15	4	40.48	40.15	11	19,392	0.06%
2022/08/30	0	0.00	2	38.90	38.75	-2	19,310	-0.01%
2022/08/29	0	0.00	2	37.35	37.45	-2	19,434	-0.01%
2022/08/26	2	38.80	1	38.45	38.45	1	19,825	0.01%
2022/08/25	1	38.55	1	38.15	38.10	0	20,203	0.00%
2022/08/22	0	0.00	3	38.17	38.00	-3	24,041	-0.01%
2022/08/19	2	39.03	10	38.61	38.50	-8	24,824	-0.03%
2022/08/18	8	38.78	102	38.45	38.90	-94	25,135	-0.37%	大賣/
2022/08/17	1	37.50	45	37.61	37.80	-44	25,181	-0.17%
2022/08/16	6	38.58	14	38.52	38.15	-8	25,172	-0.03%
2022/08/15	1	38.15	2	38.38	38.35	-1	25,256	0.00%
2022/08/12	15	38.31	2	38.90	38.55	13	25,469	0.05%
2022/08/11	4	40.93	12	40.97	40.70	-8	25,508	-0.03%
2022/08/10	11	41.25	2	40.85	40.80	9	25,922	0.03%
2022/08/09	10	40.62	4	40.71	40.60	6	26,002	0.02%
2022/08/08	13	40.20	8	40.45	40.65	5	26,063	0.02%
2022/08/05	0	0.00	46	38.93	39.70	-46	26,004	-0.18%
2022/08/04	15	37.27	4	37.39	37.65	11	26,130	0.04%
2022/08/03	14	37.75	12	37.95	37.55	2	26,522	0.01%
2022/08/02	34	38.92	2	39.40	38.55	32	26,859	0.12%
2022/08/01	6	40.64	106	40.81	40.15	-100	27,198	-0.37%	大賣/
2022/07/29	2	41.65	4	41.54	41.25	-2	27,731	-0.01%
2022/07/28	14	41.20	7	41.84	40.95	7	28,063	0.02%
2022/07/27	5	41.05	7	41.39	41.75	-2	27,977	-0.01%
2022/07/26	17	41.71	15	41.33	40.90	2	27,955	0.01%
2022/07/25	14	41.25	9	41.56	41.90	5	27,958	0.02%
2022/07/22	124	41.24	39	41.32	41.40	85	27,932	0.30%	大買/
2022/07/21	1	39.25	4	39.18	39.45	-3	27,477	-0.01%
2022/07/20	5	39.45	4	39.99	39.25	1	27,555	0.00%
2022/07/19	12	39.76	8	40.13	39.25	4	27,686	0.01%
2022/07/18	10	39.94	24	40.27	39.75	-14	27,795	-0.05%
2022/07/15	15	39.56	13	39.80	39.65	2	27,873	0.01%
2022/07/14	6	37.94	24	38.22	38.50	-18	27,613	-0.07%
2022/07/13	11	37.48	45	37.42	37.00	-34	27,698	-0.12%
2022/07/12	67	36.07	49	36.49	35.75	18	27,713	0.06%
2022/07/11	18	39.01	10	39.10	38.90	8	28,319	0.03%
2022/07/08	21	38.96	9	39.31	38.25	12	28,886	0.04%
2022/07/07	12	38.21	23	39.28	38.45	-11	28,772	-0.04%
2022/07/06	25	40.58	24	40.56	38.30	1	28,622	0.00%
2022/07/05	11	42.40	12	42.42	42.65	-1	28,410	0.00%
2022/07/04	19	42.11	10	41.82	41.55	9	28,630	0.03%
2022/07/01	38	43.96	22	44.52	41.55	16	28,876	0.06%
2022/06/30	28	43.69	5.4	44.21	44.45	22.6	28,385	0.08%
2022/06/29	28	44.54	29	44.42	45.15	-1	28,180	0.00%
2022/06/28	80.4	45.04	21	44.67	43.80	59.4	27,813	0.21%
2022/06/27	49	46.29	97.2	46.52	47.50	-48.2	27,523	-0.17%
2022/06/24	50	42.82	12	43.12	43.20	38	27,001	0.14%
2022/06/23	47	42.28	18	42.69	42.50	29	26,927	0.11%
2022/06/22	46	43.94	17	44.57	42.50	29	26,708	0.11%
2022/06/21	65.2	44.13	22	44.53	45.15	43.2	26,427	0.16%
2022/06/20	11	42.55	5	42.44	41.90	6	26,433	0.02%
2022/06/17	19	41.55	31	41.72	42.75	-12	26,534	-0.05%
2022/06/16	135	44.64	95	44.69	41.95	40	26,242	0.15%	大買/
2022/06/15	32	45.35	15	45.65	43.35	17	24,960	0.07%
2022/06/14	25	43.44	10	43.97	44.55	15	24,373	0.06%
2022/06/13	9	43.10	5	43.19	43.80	4	24,070	0.02%
2022/06/10	16	43.56	15	43.95	44.30	1	23,935	0.00%
2022/06/09	12	42.48	21	42.50	42.30	-9	23,759	-0.04%
2022/06/08	15	41.97	15	41.90	42.25	0	23,866	0.00%
2022/06/07	10	42.47	25	42.23	42.25	-15	23,873	-0.06%
2022/06/06	19	42.49	13	42.03	42.00	6	23,704	0.03%
2022/06/02	35	45.49	28	45.63	45.10	7	23,288	0.03%
2022/06/01	35	45.85	25	45.95	45.20	10	22,856	0.04%
2022/05/31	78	45.27	64	45.05	45.90	14	22,073	0.06%
2022/05/30	95	41.76	61	43.98	44.65	34	20,252	0.17%
2022/05/27	10	40.34	19	40.23	40.60	-9	18,975	-0.05%
2022/05/26	15	39.13	10	39.10	38.10	5	18,231	0.03%
2022/05/25	2	38.40	5	37.66	38.30	-3	17,899	-0.02%
2022/05/24	0	0.00	4	37.95	37.20	-4	17,869	-0.02%
2022/05/23	2	38.65	2	37.95	37.95	0	17,836	0.00%
2022/05/20	22	38.83	8	39.03	38.30	14	17,752	0.08%
2022/05/19	20	38.81	14	39.05	39.60	6	17,467	0.03%
2022/05/18	12	38.94	20	38.86	39.60	-8	17,232	-0.05%
2022/05/17	6	36.65	18	36.99	37.10	-12	16,775	-0.07%
2022/05/16	3	35.75	6	35.92	35.80	-3	16,634	-0.02%
2022/05/13	4	34.48	6	34.72	34.50	-2	16,518	-0.01%
2022/05/12	14	35.52	13	35.84	34.25	1	16,453	0.01%
2022/05/11	22	37.28	7	36.09	35.95	15	16,235	0.09%
2022/05/10	26	38.38	24.1	38.88	39.90	1.9	15,837	0.01%
2022/05/09	17	40.48	3	39.83	39.30	14	15,569	0.09%
2022/05/06	26.1	40.93	12	41.28	42.55	14.1	15,181	0.09%
2022/05/05	32	39.89	38	40.02	40.95	-6	14,577	-0.04%
2022/05/04	28	37.22	39	37.24	37.25	-11	14,222	-0.08%
2022/05/03	2	37.08	44	36.80	37.15	-42	14,229	-0.30%
2022/04/29	14	37.05	17	36.96	36.40	-3	14,281	-0.02%
2022/04/28	8	35.43	8	35.25	35.60	0	14,274	0.00%
2022/04/27	9	34.69	13	35.02	35.35	-4	14,299	-0.03%
2022/04/26	11	36.26	4	36.50	35.85	7	14,545	0.05%
2022/04/25	11	37.35	15	37.62	36.80	-4	14,769	-0.03%
2022/04/22	9	41.31	10	41.76	40.65	-1	14,575	-0.01%
2022/04/21	13	42.49	29	41.91	41.05	-16	14,492	-0.11%
2022/04/20	64	40.91	8	40.85	40.40	56	14,438	0.39%
2022/04/19	36	41.17	48	40.96	40.65	-12	14,389	-0.08%
2022/04/18	19	40.77	3	40.75	39.55	16	14,253	0.11%
2022/04/15	35	41.87	112	41.31	41.75	-77	14,234	-0.54%	大賣/
2022/04/14	25	40.86	50.4	41.23	42.15	-25.4	13,650	-0.19%
2022/04/13	5	38.71	17	38.56	38.35	-12	13,432	-0.09%
2022/04/12	8	37.99	10	38.02	38.45	-2	13,766	-0.01%
2022/04/11	21	38.18	0	0.00	37.90	21	14,511	0.14%
2022/04/08	7	39.40	16.1	39.14	39.95	-9.1	14,942	-0.06%
2022/04/07	46	39.38	30	38.20	36.90	16	15,518	0.10%
2022/04/01	19.4	38.36	309	38.19	38.25	-289.6	15,851	-1.83%	大賣/鉅額交易
2022/03/31	6	39.18	18	39.86	39.00	-12	15,778	-0.08%
2022/03/30	34	40.20	76	40.31	39.00	-42	15,747	-0.27%
2022/03/29	42	39.86	41	40.02	39.90	1	15,448	0.01%
2022/03/28	25	39.29	25	39.47	39.60	0	15,071	0.00%
2022/03/25	21	39.42	11	38.99	38.70	10	14,870	0.07%
2022/03/24	14	40.05	66.2	38.86	40.30	-52.2	14,532	-0.36%
2022/03/23	70.2	38.23	150	38.68	38.80	-79.8	13,985	-0.57%	大賣/
2022/03/22	7	36.76	51	37.12	37.35	-44	13,265	-0.33%
2022/03/21	19	35.20	71	35.25	34.85	-52	12,854	-0.40%
2022/03/18	60	34.74	39	34.27	34.95	21	12,771	0.16%
2022/03/17	11	34.02	53	33.92	34.00	-42	12,717	-0.33%
2022/03/16	8	31.72	1	31.55	31.55	7	12,589	0.06%
2022/03/15	4	31.53	5	31.30	31.20	-1	12,704	-0.01%
2022/03/14	41	31.93	37	31.98	31.70	4	13,172	0.03%
2022/03/11	8	30.24	3	30.55	31.65	5	13,993	0.04%
2022/03/10	3	30.17	4	31.36	31.55	-1	13,943	-0.01%
2022/03/08	2	28.00	0	0.00	27.50	2	15,242	0.01%
2022/03/07	0	0.00	13	28.00	28.30	-13	15,400	-0.08%
2022/03/04	1	29.35	0	0.00	29.10	1	15,464	0.01%
2022/03/03	3	30.10	3	29.60	29.80	0	15,470	0.00%
2022/03/01	2	30.35	0	0.00	30.15	2	15,632	0.01%
2022/02/25	5	29.35	5	29.58	29.35	0	15,666	0.00%
2022/02/24	2	29.08	11	28.97	29.20	-9	15,612	-0.06%
2022/02/23	5	30.37	1	30.00	30.70	4	15,499	0.03%
2022/02/22	6	31.08	0	0.00	30.35	6	15,441	0.04%
2022/02/18	5	31.55	7	32.10	32.15	-2	15,360	-0.01%
2022/02/17	1	32.25	1	33.00	32.25	0	15,310	0.00%
2022/02/16	24	32.90	2	32.75	33.05	22	15,248	0.14%
2022/02/15	3	32.03	1.3	31.68	31.55	1.7	15,152	0.01%
2022/02/14	13	32.55	0	0.00	32.20	13	15,094	0.09%
2022/02/11	6	34.32	3	34.42	34.25	3	15,024	0.02%
2022/02/10	5	34.85	14	34.24	34.10	-9	14,967	-0.06%
2022/02/09	27	34.44	13	34.70	34.50	14	14,877	0.09%
2022/02/08	122	33.07	21	33.07	32.95	101	14,716	0.69%	大買/鉅額交易
2022/02/07	14	32.41	29	32.34	32.60	-15	14,665	-0.10%
2022/01/26	4	31.26	5	31.10	31.20	-1	14,601	-0.01%
2022/01/25	5	32.40	0	0.00	31.50	5	14,535	0.03%
2022/01/24	3	32.80	8	32.47	32.60	-5	14,428	-0.03%
2022/01/21	1	34.80	7	34.93	33.30	-6	14,272	-0.04%
2022/01/20	22	35.34	5	34.80	35.25	17	14,083	0.12%
2022/01/19	42.3	35.96	20.1	35.91	36.00	22.2	13,930	0.16%
2022/01/18	127.1	35.78	74	35.51	35.55	53.1	13,612	0.39%	大買/
2022/01/17	43	33.23	20	33.38	33.65	23	13,392	0.17%
2022/01/14	4	32.51	1	33.00	32.75	3	13,637	0.02%
2022/01/13	1	33.30	4	34.36	34.05	-3	13,601	-0.02%
2022/01/12	14	33.08	10	32.70	32.70	4	13,317	0.03%
2022/01/11	11	32.48	13	32.43	32.50	-2	13,222	-0.02%
2022/01/10	17	33.69	15	33.85	33.50	2	13,053	0.02%
2022/01/07	31	34.02	12	33.91	33.00	19	12,846	0.15%
2022/01/06	30	35.81	47	35.51	35.00	-17	12,537	-0.14%
2022/01/05	64	36.64	12	37.77	35.35	52	11,982	0.43%
2022/01/04	44	38.37	40.4	38.90	37.10	3.6	11,500	0.03%
2022/01/03	191.4	37.58	45	38.43	36.50	146.4	10,552	1.39%	大買/鉅額交易
2021/12/30	67	36.98	96	37.47	38.80	-29	9,811	-0.30%
2021/12/29	33	34.48	13	34.41	35.30	20	8,802	0.23%
2021/12/28	1	34.25	9	34.54	35.10	-8	8,188	-0.10%
2021/12/27	10	32.20	14	32.53	31.95	-4	7,912	-0.05%
2021/12/24	34	33.47	20	33.82	33.00	14	7,765	0.18%
2021/12/23	69	35.83	66	34.79	34.50	3	7,472	0.04%
2021/12/22	25	35.27	22	35.28	36.10	3	7,053	0.04%
2021/12/21	0	0.00	2	33.13	33.05	-2	6,820	-0.03%
2021/12/20	4	33.03	2	33.15	33.25	2	6,751	0.03%
2021/12/17	5	32.00	2	31.55	31.45	3	6,639	0.05%
2021/12/16	5	31.61	3	32.07	32.30	2	6,551	0.03%
2021/12/15	2.5	31.07	4	31.05	31.35	-1.5	6,432	-0.02%
2021/12/14	2.5	31.38	8	32.56	31.05	-5.5	6,298	-0.09%
2021/12/13	8	33.76	14	34.99	34.45	-6	6,118	-0.10%
2021/12/10	3	31.67	3	29.35	32.45	0	5,893	0.00%
2021/12/09	13	29.58	8	30.39	29.50	5	5,702	0.09%
2021/12/08	49	29.44	47	29.42	29.70	2	5,502	0.04%
2021/12/07	172	29.50	50.5	29.75	29.40	121.5	4,931	2.46%	大買/鉅額交易
2021/12/06	3	26.98	2	28.05	28.05	1	3,739	0.03%
2021/12/03	34	25.43	11	25.25	25.50	23	3,550	0.65%
2021/12/02	209	25.05	99	24.78	25.15	110	3,060	3.59%	大買/鉅額交易
2021/12/01	5	23.86	17	23.49	23.90	-12	1,989	-0.60%
2021/11/30	2	21.20	10	21.68	21.75	-8	1,796	-0.45%
2021/11/26	12	20.36	0	0.00	20.40	12	1,654	0.73%
2021/11/25	1	21.00	1	20.35	20.85	0	1,596	0.00%
2021/11/24	0	0.00	14	20.50	20.45	-14	1,433	-0.98%
2021/11/17	1	19.20	1	19.05	19.00	0	1,294	0.00%
2021/11/08	0	0.00	10	19.10	18.95	-10	1,277	-0.78%
2021/11/05	0	0.00	1	18.75	18.70	-1	1,281	-0.08%
2021/11/04	15	19.62	14	19.23	19.20	1	1,272	0.08%
2021/11/03	5	19.03	5	18.85	18.85	0	1,237	0.00%
2021/11/02	2	18.45	10	18.71	18.55	-8	1,258	-0.64%
2021/11/01	0	0.00	3	19.20	19.15	-3	1,251	-0.24%
2021/10/29	1	19.30	10	19.40	19.25	-9	1,238	-0.73%
2021/10/28	17	19.54	12	19.50	19.25	5	1,230	0.41%
2021/10/27	2	20.05	6	20.01	19.95	-4	1,204	-0.33%
2021/10/26	3	19.87	8	20.13	20.75	-5	1,163	-0.43%
2021/10/25	24	20.25	4	20.43	20.25	20	1,064	1.88%
2021/10/22	33	20.22	68	20.46	20.50	-35	872	-4.01%
2021/10/21	6	19.25	6	19.03	19.25	0	548	0.00%
2021/10/19	2	17.80	0	0.00	17.45	2	456	0.44%
2021/09/07	1	17.50	0	0.00	17.30	1	899	0.11%
2021/09/03	0	0.00	1	18.10	18.15	-1	898	-0.11%
2021/09/02	10	17.90	0	0.00	17.95	10	899	1.11%
2021/08/27	0	0.00	3	17.50	17.55	-3	915	-0.33%
2021/08/23	10	17.25	0	0.00	17.20	10	934	1.07%
2021/08/18	0	0.00	3	16.80	17.25	-3	936	-0.32%
2021/08/10	1	18.95	0	0.00	18.95	1	933	0.11%
2021/08/09	0	0.00	5	19.55	19.55	-5	947	-0.53%
2021/08/06	1	19.75	1	19.80	19.70	0	954	0.00%
2021/08/05	5	19.20	4	19.15	19.15	1	949	0.11%
2021/07/27	4	20.20	0	0.00	19.65	4	1,082	0.37%
2021/07/23	0	0.00	11	19.91	20.00	-11	1,135	-0.97%
2021/07/19	6	20.38	5	20.25	20.25	1	1,231	0.08%
2021/07/16	22	20.07	5	20.05	20.05	17	1,298	1.31%
2021/07/15	10	19.80	15	19.67	19.65	-5	1,313	-0.38%
2021/07/13	0	0.00	10	19.82	19.60	-10	1,363	-0.73%
2021/07/12	10	19.81	10	19.78	19.75	0	1,386	0.00%
2021/07/07	10	19.35	10	19.10	19.10	0	1,637	0.00%
2021/07/06	10	19.89	12	19.36	19.15	-2	1,707	-0.12%
2021/07/05	52	20.09	1	19.65	19.95	51	1,739	2.93%
2021/07/02	17	19.34	15	19.50	19.50	2	1,763	0.11%
2021/07/01	12	19.15	11	18.97	18.95	1	1,831	0.05%
2021/06/30	5	19.10	7	18.96	18.95	-2	1,938	-0.10%
2021/06/29	1	18.85	0	0.00	18.85	1	2,046	0.05%
2021/06/28	1	19.05	0	0.00	19.10	1	2,466	0.04%
2021/06/25	1	19.30	0	0.00	19.20	1	2,504	0.04%
2021/06/24	7	19.63	1	19.50	19.40	6	2,559	0.23%
2021/06/23	1	18.65	10	18.80	20.05	-9	2,870	-0.31%
2021/06/21	5	18.10	1	18.35	18.10	4	3,129	0.13%
2021/06/17	0	0.00	1	18.50	18.60	-1	3,170	-0.03%
2021/06/16	0	0.00	5	18.60	18.30	-5	3,196	-0.16%
2021/06/15	3	18.50	9	18.47	18.55	-6	3,213	-0.19%
2021/06/07	5	18.80	3	19.05	18.65	2	3,443	0.06%
2021/06/04	1	18.50	0	0.00	18.15	1	3,448	0.03%
2021/06/01	0	0.00	5	18.85	18.85	-5	3,473	-0.14%
2021/05/24	0	0.00	15	18.05	18.05	-15	3,781	-0.40%
2021/05/21	0	0.00	10	17.65	17.60	-10	3,808	-0.26%
2021/05/19	0	0.00	1	17.15	17.35	-1	3,896	-0.03%
2021/05/17	0	0.00	16	15.75	15.50	-16	3,958	-0.40%
2021/05/14	2	17.18	1	17.25	16.85	1	4,026	0.02%
2021/05/12	1	17.40	0	0.00	17.30	1	4,037	0.02%
2021/05/11	5	19.80	0	0.00	18.90	5	4,037	0.12%
2021/05/10	0	0.00	5	20.20	20.25	-5	4,052	-0.12%
2021/05/06	3	19.93	0	0.00	19.55	3	4,213	0.07%
2021/05/05	2	19.80	2	19.45	19.45	0	4,494	0.00%
2021/05/04	10	20.50	48	19.08	19.45	-38	4,752	-0.80%
2021/05/03	1	21.50	0	0.00	21.00	1	4,732	0.02%
2021/04/29	3	21.88	0	0.00	21.90	3	4,848	0.06%
2021/04/28	1	22.05	10	22.30	22.25	-9	4,876	-0.18%
2021/04/27	1	21.65	1	21.70	21.75	0	4,935	0.00%
2021/04/26	2	22.08	0	0.00	21.85	2	4,971	0.04%
2021/04/23	2	22.30	1	22.55	22.25	1	5,010	0.02%
2021/04/22	5	23.05	15	23.04	22.85	-10	5,296	-0.19%
2021/04/21	2	23.35	0	0.00	23.35	2	5,418	0.04%
2021/04/20	4	23.33	0	0.00	23.30	4	5,433	0.07%
2021/04/19	3	23.27	3	23.22	23.20	0	5,495	0.00%
2021/04/16	8	23.63	7	23.82	23.45	1	5,720	0.02%
2021/04/15	46	24.04	10	23.94	23.95	36	5,763	0.62%
2021/04/14	29	23.55	33	23.89	24.40	-4	5,961	-0.07%
2021/04/13	13	24.27	45	24.15	23.50	-32	5,943	-0.54%
2021/04/12	29	23.54	11	23.41	23.60	18	5,877	0.31%
2021/04/09	0	0.00	12	23.04	23.05	-12	6,034	-0.20%
2021/04/08	2	23.33	0	0.00	23.35	2	6,030	0.03%
2021/04/07	10	23.35	28	23.28	23.30	-18	6,027	-0.30%
2021/04/06	7	24.17	32	23.89	23.80	-25	6,018	-0.42%
2021/04/01	25	23.82	21	23.90	23.90	4	6,199	0.06%
2021/03/31	30	23.87	28	24.16	23.70	2	6,329	0.03%
2021/03/30	3	22.58	0	0.00	22.45	3	5,915	0.05%
2021/03/29	6	22.63	1	22.85	22.45	5	5,878	0.09%
2021/03/26	61	23.03	17	22.94	22.95	44	5,838	0.75%
2021/03/25	18	22.44	25.1	22.93	23.25	-7.1	5,494	-0.13%
2021/03/24	2	21.75	1	21.85	22.00	1	5,218	0.02%
2021/03/23	1	21.30	0	0.00	21.35	1	5,163	0.02%
2021/03/22	7	21.69	4	21.53	21.50	3	5,169	0.06%
2021/03/19	10	21.53	10	21.65	21.65	0	5,164	0.00%
2021/03/18	1	21.50	0	0.00	21.45	1	5,165	0.02%
2021/03/17	2	21.50	1	21.65	21.30	1	5,185	0.02%
2021/03/16	1	21.50	3	21.50	21.45	-2	5,219	-0.04%
2021/03/15	33	21.84	1	21.90	21.80	32	5,254	0.61%
2021/03/12	5	21.55	0	0.00	21.50	5	5,288	0.09%
2021/03/11	2	21.05	16	21.10	21.00	-14	5,291	-0.26%
2021/03/10	3	20.68	2	20.90	20.90	1	5,331	0.02%
2021/03/09	4	20.35	1	20.55	20.40	3	5,393	0.06%
2021/03/08	4	20.68	2	20.35	20.40	2	5,394	0.04%
2021/03/02	2	20.75	10	20.40	20.40	-8	5,382	-0.15%
2021/02/26	0.1	21.45	0	0.00	20.85	0.1	5,348	0.00%
2021/02/25	12	22.01	21	21.58	21.45	-9	5,306	-0.17%
2021/02/24	20	22.18	1	22.25	22.30	19	5,191	0.37%
2021/02/23	1	22.15	1	21.65	21.85	0	5,126	0.00%
2021/02/22	15	22.16	50	22.07	22.05	-35	5,103	-0.69%
2021/02/19	1	21.80	60	21.75	21.75	-59	5,047	-1.17%
2021/02/18	15	21.60	21	21.66	21.70	-6	5,018	-0.12%
2021/02/17	12	21.18	15	21.25	21.30	-3	5,001	-0.06%
2021/02/05	18	21.08	14	21.03	21.00	4	4,953	0.08%
2021/02/04	8	20.36	18	20.39	20.45	-10	4,867	-0.21%
2021/02/03	3	20.37	0	0.00	20.10	3	4,851	0.06%
2021/02/02	4	20.65	8	20.40	20.40	-4	4,835	-0.08%
2021/02/01	17	20.39	3	20.10	20.10	14	4,803	0.29%
2021/01/29	3	21.43	9	21.49	20.80	-6	4,760	-0.13%
2021/01/28	3	21.63	3	21.83	21.75	0	4,680	0.00%
2021/01/27	21	22.34	21	22.08	22.65	0	4,578	0.00%
2021/01/26	37	21.19	59	21.21	21.35	-22	4,279	-0.51%
2021/01/25	17	20.56	16	20.35	20.35	1	3,997	0.03%
2021/01/22	14	20.58	26	20.74	20.80	-12	3,969	-0.30%
2021/01/21	10	20.43	0	0.00	19.35	10	3,815	0.26%
2021/01/20	5	20.84	13	21.03	19.90	-8	3,766	-0.21%
2021/01/19	14	21.37	5	21.05	21.05	9	3,680	0.24%
2021/01/18	12	21.05	5	21.04	21.40	7	3,609	0.19%
2021/01/15	32	21.62	25	21.60	21.65	7	3,525	0.20%
2021/01/14	32	21.04	25	21.28	21.05	7	3,190	0.22%
2021/01/13	2	20.25	12	20.23	20.25	-10	2,981	-0.34%
2021/01/12	7	20.78	2	20.60	20.60	5	2,935	0.17%
2021/01/11	16	21.11	10	21.18	21.30	6	2,847	0.21%
2021/01/08	1	20.50	23	20.03	20.20	-22	2,576	-0.85%
2021/01/07	30	20.82	7	20.77	20.85	23	2,493	0.92%
2021/01/05	0	0.00	1	19.60	19.45	-1	2,162	-0.05%
2021/01/04	16	19.82	18	20.12	20.15	-2	2,099	-0.10%
2020/12/31	15	19.15	15	18.73	19.05	0	1,867	0.00%
2020/12/30	16	19.17	0	0.00	19.10	16	1,823	0.88%
2020/12/29	1	20.05	5	19.12	19.25	-4	1,806	-0.22%
2020/12/28	29	20.33	44	19.33	20.15	-15	1,720	-0.87%
2020/12/25	138	18.66	57	18.57	18.90	81	1,421	5.70%	大買/
2020/12/23	1	16.75	0	0.00	16.90	1	1,168	0.09%
2020/12/22	2	17.00	1	17.00	16.70	1	1,175	0.09%
2020/12/21	7	17.32	4	17.25	17.20	3	1,170	0.26%
2020/12/17	10	17.58	10	17.45	17.45	0	1,173	0.00%
2020/12/16	3	17.55	3	17.50	17.75	0	1,183	0.00%
2020/12/14	10	17.00	0	0.00	17.45	10	1,168	0.86%
2020/12/11	5	17.49	0	0.00	17.20	5	1,184	0.42%
2020/12/10	1	18.00	0	0.00	17.90	1	1,151	0.09%
2020/12/09	8	18.47	1	18.60	18.50	7	1,107	0.63%
2020/12/08	1	18.60	24	18.35	18.80	-23	1,076	-2.14%
2020/12/07	2	17.40	0	0.00	17.50	2	931	0.21%
2020/12/04	17	17.49	19	17.34	17.45	-2	913	-0.22%
2020/12/03	10	17.14	11	17.55	17.60	-1	866	-0.12%
2020/12/02	10	16.80	0	0.00	16.75	10	850	1.18%
2020/12/01	0	0.00	2	16.60	16.70	-2	876	-0.23%
2020/11/27	5	16.85	5	16.70	16.70	0	988	0.00%
2020/11/26	2	17.08	1	17.15	16.65	1	1,069	0.09%
2020/11/24	5	16.65	50	16.58	16.40	-45	1,097	-4.10%
2020/11/19	0	0.00	6	16.58	16.55	-6	1,241	-0.48%
2020/11/18	2	16.25	0	0.00	16.35	2	1,400	0.14%
2020/11/16	0	0.00	21	16.52	16.45	-21	1,514	-1.39%
2020/11/11	30	16.05	0	0.00	16.05	30	1,828	1.64%
2020/11/10	11	15.92	24	15.98	15.95	-13	1,838	-0.71%
2020/11/09	12	15.83	0	0.00	15.70	12	1,918	0.63%
2020/11/05	0	0.00	2	15.80	15.75	-2	1,935	-0.10%
2020/11/02	0	0.00	2	15.35	15.35	-2	1,977	-0.10%
2020/10/30	5	15.50	0	0.00	15.40	5	1,984	0.25%
2020/10/29	5	15.50	0	0.00	15.50	5	1,984	0.25%
2020/10/28	10	15.85	0	0.00	15.65	10	1,988	0.50%
2020/10/26	10	16.10	0	0.00	16.00	10	1,986	0.50%
2020/10/21	2	16.15	0	0.00	16.30	2	2,024	0.10%
2020/10/20	4	16.40	4	16.30	16.25	0	2,052	0.00%
2020/10/16	8	16.53	8	16.15	16.20	0	2,081	0.00%
2020/10/15	4	16.40	4	16.50	16.55	0	2,132	0.00%
2020/10/12	0	0.00	5	16.20	16.20	-5	2,277	-0.22%
2020/10/06	0	0.00	10	16.60	16.05	-10	2,806	-0.36%
2020/09/24	16	15.58	10	15.40	15.45	6	3,007	0.20%
2020/09/22	16	16.40	0	0.00	16.40	16	2,979	0.54%
2020/09/21	0	0.00	15	16.87	16.95	-15	2,958	-0.51%
2020/09/18	12	16.68	0	0.00	16.55	12	2,936	0.41%
2020/09/17	2	16.60	5	16.62	16.75	-3	2,917	-0.10%
2020/09/15	0	0.00	1	16.20	16.15	-1	2,860	-0.03%
2020/09/10	0	0.00	18	16.84	16.55	-18	2,826	-0.64%
2020/09/09	0	0.00	40	16.49	16.85	-40	2,810	-1.42%
2020/09/08	8	17.00	0	0.00	16.85	8	2,799	0.29%
2020/09/07	23	17.22	8	17.34	16.80	15	2,782	0.54%
2020/09/04	11	16.54	6	16.48	16.55	5	2,726	0.18%
2020/09/03	11	17.25	13	17.34	17.05	-2	2,692	-0.07%
2020/09/02	9	16.95	10	17.42	17.45	-1	2,642	-0.04%
2020/09/01	31	17.02	11	17.09	17.00	20	2,581	0.77%
2020/08/31	26	17.03	25	16.99	16.95	1	2,501	0.04%
2020/08/28	2	16.93	0	0.00	16.70	2	2,474	0.08%
2020/08/27	14	16.95	14	16.97	16.80	0	2,471	0.00%
2020/08/26	2	16.90	12	16.88	16.65	-10	2,502	-0.40%
2020/08/25	3	16.57	12	16.83	16.95	-9	2,487	-0.36%
2020/08/24	4	17.16	27	17.47	16.75	-23	2,469	-0.93%
2020/08/21	17	15.59	12	15.85	16.50	5	2,366	0.21%
2020/08/20	5	14.70	1	15.05	15.15	4	2,311	0.17%
2020/08/19	6	16.20	23	16.33	16.25	-17	2,268	-0.75%
2020/08/18	11	15.85	0	0.00	15.65	11	2,112	0.52%
2020/08/17	5	15.75	11	16.01	16.00	-6	2,077	-0.29%
2020/08/13	10	15.70	3	15.70	14.95	7	1,903	0.37%
2020/08/11	0	0.00	10	14.40	14.35	-10	1,800	-0.56%
2020/08/06	12	14.48	0	0.00	14.45	12	1,791	0.67%
2020/08/03	10	14.30	10	14.40	14.30	0	1,741	0.00%
2020/07/30	10	14.20	0	0.00	14.15	10	1,737	0.58%
2020/07/27	11	14.74	10	14.65	14.30	1	1,730	0.06%
2020/07/24	0	0.00	13	15.32	14.80	-13	1,719	-0.76%
2020/07/22	10	15.20	0	0.00	15.05	10	1,682	0.59%
2020/07/21	1	15.25	20	15.19	15.40	-19	1,669	-1.14%
2020/07/20	17	14.33	5	14.40	14.30	12	1,611	0.74%
2020/07/17	18	15.39	11	14.72	14.60	7	1,590	0.44%
2020/07/16	21	15.72	2	15.40	15.30	19	1,541	1.23%
2020/07/15	35	16.85	5	17.13	16.40	30	1,458	2.06%
2020/07/14	5	16.19	14	16.53	16.25	-9	1,268	-0.71%
2020/07/13	6	14.75	26	15.35	15.65	-20	1,071	-1.87%
2020/07/10	9	14.55	5	14.20	14.25	4	973	0.41%
2020/07/09	42	14.75	16	14.82	15.10	26	946	2.75%
2020/07/08	10	14.60	10	14.70	14.60	0	915	0.00%
2020/07/07	15	14.83	0.1	15.15	15.15	15	849	1.76%
2020/06/05	1	13.65	0	0.00	13.60	1	719	0.14%
2020/06/04	1	13.95	0	0.00	13.50	1	712	0.14%
2020/06/03	1	13.70	1	13.35	13.35	0	687	0.00%
2020/06/01	1	12.60	2	12.50	12.75	-1	566	-0.18%
2020/05/28	0	0.00	2	11.85	12.00	-2	499	-0.40%
2020/05/27	2	11.05	0	0.00	10.95	2	435	0.46%
2020/05/26	0	0.00	8	11.20	11.20	-8	426	-1.88%
2020/05/15	2	10.05	0	0.00	10.05	2	473	0.42%
2020/05/13	1	10.15	0	0.00	10.45	1	466	0.21%
2020/05/12	3	10.45	0	0.00	10.45	3	463	0.65%
2020/05/08	2	10.45	0	0.00	10.30	2	467	0.43%
2020/04/24	0	0.00	8	10.40	10.90	-8	443	-1.80%
2020/04/21	5	10.50	0	0.00	10.45	5	431	1.16%
2020/04/20	3	10.97	0	0.00	11.00	3	427	0.70%
2020/04/17	3	10.65	1	10.80	10.60	2	420	0.48%
2020/04/16	0	0.00	20	10.60	10.60	-20	392	-5.10%
2020/04/15	2	9.80	0	0.00	9.67	2	372	0.54%
2020/04/10	10	8.80	6	8.80	8.97	4	371	1.08%
2020/04/08	1	8.67	0	0.00	9.00	1	367	0.27%
2020/03/27	10	8.34	0	0.00	8.34	10	359	2.78%
2020/03/26	16	7.59	0	0.00	7.59	16	348	4.60%
2020/03/17	0	0.00	2	8.01	7.96	-2	315	-0.63%
2020/02/27	0	0.00	1	11.95	11.80	-1	267	-0.37%
2020/02/26	4	12.13	3	12.25	12.20	1	264	0.38%
2020/02/14	0	0.00	1	12.15	12.05	-1	191	-0.52%
2020/01/17	5	13.30	0	0.00	13.25	5	183	2.72%
2020/01/15	5	13.40	0	0.00	13.35	5	186	2.69%
2020/01/07	0	0.00	1	13.30	13.25	-1	305	-0.33%
2019/12/20	3	13.30	0	0.00	13.15	3	365	0.82%
2019/12/06	0	0.00	0	12.90	12.80	0	551	0.00%
2019/11/22	0	0.00	1	12.65	12.65	-1	626	-0.16%
2019/10/25	1	13.70	0	0.00	13.65	1	680	0.15%
2019/10/24	0	0.00	1	13.65	13.65	-1	700	-0.14%
2019/10/22	0	0.00	1	13.75	13.80	-1	704	-0.14%
2019/10/18	1	14.10	0	0.00	13.95	1	736	0.14%
2019/10/16	2	13.65	0	0.00	13.60	2	646	0.31%
2019/10/09	0	0.00	1	13.35	13.35	-1	689	-0.15%
2019/10/03	0	0.00	27	13.25	13.35	-27	687	-3.93%
2019/10/01	0	0.00	1	13.40	13.40	-1	692	-0.14%
2019/09/27	2	13.95	0	0.00	13.35	2	694	0.29%
2019/09/12	0	0.00	1	13.55	13.40	-1	639	-0.16%
2019/09/10	1	13.90	1	13.50	13.50	0	578	0.00%
2019/09/05	0	0.00	1	12.80	12.80	-1	475	-0.21%
2019/09/04	1	12.25	0	0.00	12.35	1	443	0.23%
2019/08/30	2	12.30	0	0.00	12.25	2	434	0.46%
2019/08/15	5	11.95	0	0.00	11.95	5	412	1.21%
2019/08/14	15	12.25	0	0.00	12.20	15	415	3.61%
2019/08/12	0	0.00	3	12.30	12.25	-3	422	-0.71%
2019/08/06	3	11.90	0	0.00	12.30	3	451	0.66%
2019/08/05	1	12.35	0	0.00	12.25	1	454	0.22%
2019/08/02	0	0.00	15	12.92	12.80	-15	468	-3.20%
2019/07/22	0	0.00	1	13.25	14.15	-1	533	-0.19%
2019/07/17	19	12.90	5	13.25	13.40	14	516	2.71%
2019/07/16	1	13.10	3	12.60	13.15	-2	497	-0.40%
2019/07/01	0	0.00	3	11.88	11.95	-3	624	-0.48%
2019/06/24	0	0.00	1	11.95	12.10	-1	802	-0.12%
2019/06/19	3	11.50	0	0.00	11.45	3	842	0.36%
2019/06/05	5	11.95	0	0.00	11.90	5	975	0.51%
2019/05/31	10	12.35	3	12.40	12.40	7	1,138	0.61%
2019/05/30	5	12.30	0	0.00	12.25	5	1,139	0.44%
2019/05/17	0	0.00	13	11.62	11.35	-13	1,151	-1.13%
2019/05/16	0	0.00	3	12.05	11.85	-3	1,153	-0.26%
2019/05/13	9	12.05	0	0.00	12.20	9	1,143	0.79%
2019/05/10	0	0.00	3	12.45	11.90	-3	1,167	-0.26%
2019/05/03	0	0.00	3.5	13.52	13.40	-3.5	1,141	-0.30%
2019/05/02	0	0.00	3	13.45	13.45	-3	1,140	-0.26%
2019/04/30	10	13.17	17	12.96	13.00	-7	1,131	-0.62%
2019/04/29	0	0.00	3	13.45	13.45	-3	1,090	-0.28%
2019/04/22	2	15.10	1	15.10	15.10	1	1,119	0.09%
2019/04/19	0	0.00	4	15.05	15.10	-4	1,121	-0.36%
2019/04/18	0	0.00	7	15.11	15.00	-7	1,128	-0.62%
2019/04/16	0	0.00	1	15.40	15.30	-1	1,141	-0.09%
2019/04/12	0	0.00	2	15.45	15.40	-2	1,140	-0.18%
2019/04/10	2	15.45	0	0.00	15.55	2	1,135	0.18%
2019/04/08	0	0.00	3	15.30	15.10	-3	1,110	-0.27%
2019/04/03	3	15.25	3	15.27	15.20	0	1,103	0.00%
2019/04/02	10	14.97	22	15.05	14.95	-12	1,100	-1.09%
2019/04/01	4	16.10	0	0.00	16.10	4	970	0.41%
2019/03/28	10	17.80	10	17.90	18.00	0	968	0.00%
2019/03/26	20	18.33	4	18.28	18.15	16	974	1.64%
2019/03/25	10	17.75	10	18.10	18.10	0	1,010	0.00%
2019/03/21	0	0.00	10	18.20	18.25	-10	972	-1.03%
2019/03/19	0	0.00	20	18.19	18.15	-20	975	-2.05%
2019/03/18	20	17.70	35	17.95	18.15	-15	952	-1.57%
2019/03/15	10	17.70	10	17.85	17.60	0	942	0.00%
2019/03/14	10	17.80	0	0.00	17.70	10	938	1.07%
2019/03/12	0	0.00	2	17.90	17.80	-2	985	-0.20%
2019/03/11	2	18.00	17	18.00	18.00	-15	1,002	-1.50%
2019/03/08	10	17.05	20	17.78	18.10	-10	974	-1.03%
2019/03/07	0	0.00	1	17.45	17.40	-1	912	-0.11%
2019/03/06	0	0.00	22	17.47	17.45	-22	918	-2.40%
2019/03/05	1	16.90	0	0.00	16.90	1	859	0.12%
2019/03/04	4	16.80	0	0.00	16.90	4	876	0.46%
2019/02/21	2	17.10	0	0.00	16.90	2	1,331	0.15%
2019/02/20	11	17.01	6	17.18	17.20	5	1,368	0.37%
2019/02/15	10	17.10	0	0.00	16.75	10	1,382	0.72%
2019/02/14	2	17.00	10	17.30	17.30	-8	1,371	-0.58%
2019/02/12	10	17.10	0	0.00	17.10	10	1,378	0.73%
2019/02/11	17	16.98	0	0.00	17.00	17	1,397	1.22%
2019/01/28	0	0.00	1	17.65	17.65	-1	1,397	-0.07%
2019/01/25	10	17.70	0	0.00	17.70	10	1,402	0.71%
2019/01/21	1	18.35	25	18.45	18.45	-24	1,418	-1.69%
2019/01/15	0	0.00	10	18.10	18.10	-10	1,365	-0.73%
2019/01/09	0	0.00	1	17.95	18.15	-1	1,315	-0.08%
2019/01/08	0	0.00	1	17.80	17.80	-1	1,293	-0.08%
2019/01/07	1	17.35	0	0.00	17.45	1	1,289	0.08%
2019/01/04	0	0.00	3	17.20	17.30	-3	1,289	-0.23%
2018/12/28	0	0.00	3	17.95	17.95	-3	1,322	-0.23%
2018/12/25	2	18.00	0	0.00	18.05	2	1,302	0.15%
2018/12/24	1	17.50	26	18.43	18.55	-25	1,280	-1.95%
2018/12/21	10	17.20	10	17.45	17.60	0	1,265	0.00%
2018/12/20	12	17.19	0	0.00	17.30	12	1,260	0.95%
2018/12/18	7	18.11	4	18.19	18.20	3	1,237	0.24%
2018/12/17	0	0.00	1	18.00	18.15	-1	1,200	-0.08%
2018/12/10	2	17.35	0	0.00	17.30	2	1,163	0.17%
2018/12/07	1	17.40	0	0.00	17.50	1	1,163	0.09%
2018/12/06	10	17.65	0	0.00	17.10	10	1,160	0.86%
2018/12/04	0	0.00	1	19.05	18.90	-1	1,131	-0.09%
2018/12/03	0	0.00	20	18.83	19.00	-20	1,117	-1.79%
2018/11/30	0	0.00	1	18.70	18.60	-1	1,134	-0.09%
2018/11/28	1	18.60	0	0.00	18.65	1	1,158	0.09%
2018/11/27	2	18.58	0	0.00	18.70	2	1,151	0.17%
2018/11/26	1.5	18.63	0	0.00	18.30	1.5	1,145	0.13%
2018/11/23	11	18.93	11	18.84	19.15	0	1,095	0.00%
2018/11/22	3	18.87	8	18.76	19.15	-5	954	-0.52%
2018/11/21	0	0.00	35	18.36	18.70	-35	838	-4.18%
2018/11/20	0	0.00	10	18.10	18.10	-10	728	-1.37%
2018/11/19	0	0.00	26	17.77	18.00	-26	701	-3.71%
2018/11/12	0	0.00	10	17.20	16.90	-10	657	-1.52%
2018/11/09	0	0.00	1	16.95	17.10	-1	660	-0.15%
2018/11/08	6	17.18	10	17.25	17.05	-4	664	-0.60%
2018/11/07	2	16.60	1	16.55	16.90	1	651	0.15%
2018/11/06	0	0.00	10	16.95	16.30	-10	671	-1.49%
2018/11/02	0	0.00	5	16.50	16.75	-5	723	-0.69%
2018/10/31	10	16.50	0	0.00	16.25	10	818	1.22%
2018/10/29	0	0.00	10	15.10	14.80	-10	1,044	-0.96%
2018/10/23	7	15.04	0	0.00	15.00	7	1,133	0.62%
2018/10/22	0	0.00	12	15.38	15.50	-12	1,189	-1.01%
2018/10/19	8	15.10	0	0.00	15.20	8	1,213	0.66%
2018/10/17	0	0.00	8	15.70	15.45	-8	1,228	-0.65%
2018/10/12	0	0.00	20	15.25	15.40	-20	1,363	-1.47%
2018/10/11	51	15.03	0	0.00	14.95	51	1,412	3.61%
2018/10/09	12	16.51	5	16.60	16.60	7	1,386	0.51%
2018/10/08	0	0.00	20	17.15	17.15	-20	1,367	-1.46%
2018/10/05	36	16.89	0	0.00	16.90	36	1,368	2.63%
2018/09/10	21	17.16	0	0.00	16.80	21	1,536	1.37%
2018/09/05	5	18.55	0	0.00	18.30	5	1,457	0.34%
2018/09/03	0	0.00	80	17.69	17.60	-80	1,413	-5.66%
2018/08/29	0	0.00	1	17.90	17.80	-1	1,409	-0.07%
2018/08/28	80	18.04	0	0.00	18.00	80	1,411	5.67%
2018/08/24	3	17.32	0	0.00	17.20	3	1,546	0.19%
2018/08/21	1	17.60	0	0.00	17.45	1	1,566	0.06%
2018/08/15	10	18.11	0	0.00	17.75	10	1,565	0.64%
2018/08/13	3	17.85	1	17.95	17.90	2	1,536	0.13%
2018/08/10	5	18.67	1	18.80	18.45	4	1,513	0.26%
2018/08/09	1	19.30	5	19.90	19.20	-4	1,473	-0.27%
2018/08/08	10	20.00	21	20.26	19.90	-11	1,440	-0.76%
2018/08/07	1	19.95	1	19.85	19.60	0	1,366	0.00%
2018/08/06	1	20.15	11	20.34	19.95	-10	1,334	-0.75%
2018/08/03	6	19.46	22	19.68	19.90	-16	1,223	-1.31%
2018/07/26	0	0.00	2	18.20	18.30	-2	969	-0.21%
2018/07/25	0	0.00	10	17.80	17.85	-10	946	-1.06%
2018/07/24	0	0.00	10	17.65	17.65	-10	939	-1.06%
2018/07/23	10	17.80	0	0.00	17.65	10	933	1.07%
2018/07/20	0	0.00	5	18.30	17.90	-5	927	-0.54%
2018/07/19	6	18.12	0	0.00	18.05	6	1,019	0.59%
2018/07/12	6	17.20	1	17.20	17.20	5	910	0.55%
2018/07/11	1	17.60	1	17.75	17.05	0	909	0.00%
2018/07/06	1	16.80	0	0.00	16.75	1	885	0.11%
2018/07/05	0	0.00	1	17.20	17.05	-1	882	-0.11%
2018/07/03	5	17.40	0	0.00	17.45	5	902	0.55%
2018/06/29	1	17.35	0	0.00	17.40	1	894	0.11%
2018/06/27	6	17.47	0	0.00	17.35	6	899	0.67%
2018/06/26	0	0.00	1	17.60	17.50	-1	907	-0.11%
2018/06/25	5	18.10	5	17.90	17.85	0	946	0.00%
2018/06/22	0	0.00	1	17.90	17.90	-1	921	-0.11%
2018/06/14	0	0.00	10	17.20	17.10	-10	868	-1.15%
2018/06/12	3	17.05	0	0.00	17.05	3	881	0.34%
2018/06/08	1	17.80	0	0.00	17.40	1	903	0.11%
2018/06/07	3	17.75	0	0.00	17.75	3	905	0.33%
2018/06/06	0	0.00	1	17.50	17.50	-1	902	-0.11%
2018/06/05	0	0.00	3	17.57	17.55	-3	906	-0.33%
2018/06/04	0	0.00	8	17.26	17.55	-8	912	-0.88%
2018/06/01	2	16.55	0	0.00	16.60	2	921	0.22%
2018/05/31	7	16.35	0	0.00	16.45	7	800	0.87%
2018/05/30	2	16.85	0	0.00	16.60	2	815	0.25%
2018/05/28	0	0.00	4	17.08	17.15	-4	868	-0.46%
2018/05/25	0	0.00	2	17.15	17.20	-2	878	-0.23%
2018/05/24	2	17.30	0	0.00	17.25	2	935	0.21%
2018/05/23	10	17.20	0	0.00	17.25	10	970	1.03%
2018/05/22	0	0.00	10	17.55	17.40	-10	1,012	-0.99%
2018/05/18	10	17.30	0	0.00	17.30	10	1,053	0.95%
2018/05/16	5	17.30	0	0.00	17.35	5	1,108	0.45%
2018/05/11	11	17.50	2	17.65	17.45	9	1,416	0.64%
2018/05/10	2	17.50	0	0.00	17.55	2	1,424	0.14%
2018/05/09	10	17.70	0	0.00	17.50	10	1,423	0.70%
2018/05/07	10	17.90	0	0.00	17.85	10	1,430	0.70%
2018/04/25	1	17.70	1	17.60	17.75	0	1,481	0.00%
2018/04/11	1	18.15	0	0.00	18.10	1	1,487	0.07%
2018/04/10	10	18.30	0	0.00	18.30	10	1,509	0.66%
2018/04/09	1	18.40	35	18.54	18.30	-34	1,540	-2.21%
2018/03/29	0	0.00	1	19.10	18.85	-1	2,003	-0.05%
2018/03/26	1	18.70	0	0.00	18.50	1	2,344	0.04%
2018/03/23	11	18.75	0	0.00	18.80	11	2,358	0.47%
2018/03/22	4	19.25	0	0.00	19.10	4	2,399	0.17%
2018/03/16	0	0.00	3	20.03	19.90	-3	2,841	-0.11%
2018/03/15	0	0.00	1	20.25	20.15	-1	2,862	-0.03%
2018/03/14	4	19.53	0	0.00	19.60	4	2,840	0.14%
2018/03/13	2	19.75	0	0.00	19.65	2	2,840	0.07%
2018/03/12	10	19.70	0	0.00	19.60	10	2,845	0.35%
2018/03/08	1	19.40	0	0.00	19.35	1	2,890	0.03%
2018/02/27	0	0.00	10	20.55	20.55	-10	2,837	-0.35%
2018/02/26	2	21.10	10	21.15	21.10	-8	2,839	-0.28%
2018/02/22	25	20.69	0	0.00	20.45	25	2,908	0.86%
2018/02/21	0	0.00	1	20.00	20.10	-1	2,868	-0.03%
2018/02/09	20	19.20	11	18.87	19.25	9	2,849	0.32%
2018/02/08	13	19.40	0	0.00	19.60	13	2,823	0.46%
2018/02/07	3	20.28	0	0.00	19.35	3	2,792	0.11%
2018/01/31	1	19.00	8	19.20	19.00	-7	2,509	-0.28%
2018/01/29	1	19.55	0	0.00	19.55	1	2,546	0.04%
2018/01/26	0	0.00	10	19.70	19.60	-10	2,543	-0.39%
2018/01/24	0	0.00	20	19.85	19.80	-20	2,549	-0.78%
2018/01/23	1	19.70	0	0.00	19.60	1	2,575	0.04%
2018/01/18	1	20.10	0	0.00	19.95	1	2,555	0.04%
2018/01/17	0	0.00	20	19.98	19.90	-20	2,538	-0.79%
2018/01/16	0	0.00	13	19.92	19.90	-13	2,527	-0.51%
2018/01/10	1	20.00	3	19.70	19.60	-2	2,487	-0.08%
2018/01/09	2	20.15	10	20.20	20.15	-8	2,460	-0.33%
2018/01/08	20	20.70	0	0.00	20.25	20	2,448	0.82%
2018/01/05	0	0.00	6	20.73	20.75	-6	2,416	-0.25%
2018/01/03	23	20.83	0	0.00	21.00	23	2,364	0.97%
2018/01/02	0	0.00	5	20.70	20.70	-5	2,354	-0.21%