華孚 (6235)-凱基-中壢券商分點個股進出

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
93.3
漲跌
▲1.0
漲幅
+1.08%
成交量
8,447張
產業
上市電腦週邊類股
355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－凱基-中壢券商分點個股進出

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

凱基-中壢券商分點個股進出
凱基-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	13	95.03	18	96.39	93.30	-5	4,407	-0.11%
2024/05/02	2	91.65	4	92.20	92.30	-2	4,312	-0.05%
2024/04/30	27.2	95.01	11.9	94.44	95.00	15.3	4,264	0.36%
2024/04/29	2	86.65	1	88.20	88.20	1	4,034	0.02%
2024/04/26	0.2	85.65	0	0.00	84.80	0.2	4,039	0.00%
2024/04/25	0.2	87.20	0	0.00	85.30	0.2	4,035	0.00%
2024/04/24	2.1	87.89	10	86.90	87.50	-7.9	4,049	-0.20%
2024/04/23	1	84.70	1	86.20	83.90	0	4,008	0.00%
2024/04/22	6.1	84.16	0	0.00	81.70	6.1	3,982	0.15%
2024/04/19	0	0.00	7	83.77	85.50	-7	3,963	-0.18%
2024/04/18	1.2	90.21	0	0.00	90.50	1.2	3,912	0.03%
2024/04/17	4	88.78	0	0.00	88.70	4	3,914	0.10%
2024/04/16	5	87.73	3.9	89.03	87.40	1.1	3,914	0.03%
2024/04/15	0.3	96.74	9	96.92	95.00	-8.7	3,861	-0.23%
2024/04/12	3.1	99.26	1	99.30	99.10	2.1	3,818	0.06%
2024/04/11	8	99.95	3.3	100.65	100.00	4.7	3,827	0.12%
2024/04/10	3.1	102.36	2	104.00	102.00	1.1	3,874	0.03%
2024/04/09	7	102.36	0.5	103.00	102.00	6.5	4,022	0.16%
2024/04/08	2	104.01	0	0.00	104.00	2	4,015	0.05%
2024/04/03	2	105.75	4	108.00	106.00	-2	4,101	-0.05%
2024/04/02	0	0.00	0.1	104.00	104.00	-0.1	4,069	0.00%
2024/04/01	0	0.00	1	103.00	105.00	-1	4,075	-0.02%
2024/03/29	0	0.00	0.5	103.00	102.50	-0.5	4,083	-0.01%
2024/03/28	2.3	103.84	2	104.00	103.00	0.3	4,100	0.01%
2024/03/27	0	104.50	2	104.25	103.50	-2	4,113	-0.05%
2024/03/26	11	104.82	5	103.50	102.50	6	4,130	0.15%
2024/03/25	2.3	109.50	2	109.00	108.50	0.3	4,098	0.01%
2024/03/22	9	110.72	10	111.00	110.50	-1	4,208	-0.02%
2024/03/21	32	116.28	22	114.86	114.00	10	4,218	0.24%
2024/03/20	1	115.50	6	114.50	115.00	-5	4,208	-0.12%
2024/03/19	44	114.00	41	113.54	113.50	3	4,289	0.07%
2024/03/18	9	113.39	12	114.92	115.00	-3	4,285	-0.07%
2024/03/14	3	109.67	3	110.00	111.00	0	4,253	0.00%
2024/03/13	10	110.75	0	0.00	110.00	10	4,260	0.24%
2024/03/12	32	113.64	14	113.79	112.50	18	4,250	0.42%
2024/03/11	4	113.00	15	113.57	114.00	-11	4,239	-0.26%
2024/03/08	7.3	112.91	12.4	112.15	110.00	-5.1	4,216	-0.12%
2024/03/07	11.1	110.96	2.5	111.80	112.00	8.6	4,263	0.20%
2024/03/06	8.5	113.20	33.7	113.78	112.50	-25.2	4,229	-0.60%
2024/03/05	9.2	109.55	5	109.50	111.00	4.2	4,041	0.10%
2024/03/04	2	104.50	1	105.50	104.50	1	4,036	0.02%
2024/03/01	5	107.30	19.3	108.03	105.00	-14.3	4,170	-0.34%
2024/02/29	2	102.25	0	0.00	103.00	2	4,361	0.05%
2024/02/27	4	105.25	1	107.50	103.50	3	4,753	0.06%
2024/02/26	0	106.00	0	0.00	105.50	0	4,831	0.00%
2024/02/23	4	106.50	0	0.00	105.00	4	4,995	0.08%
2024/02/22	3	107.50	1.5	108.67	107.50	1.5	5,093	0.03%
2024/02/20	33	110.00	32	109.20	107.00	1	5,357	0.02%
2024/02/19	0.4	107.87	0.5	107.67	107.50	-0.1	5,513	0.00%
2024/02/16	2	108.25	2.2	107.57	108.00	-0.2	5,842	0.00%
2024/02/15	3	103.50	12	105.04	105.00	-9	5,929	-0.15%
2024/02/05	2	102.01	0	0.00	103.00	2	5,987	0.03%
2024/02/02	2	102.25	0	0.00	102.00	2	6,063	0.03%
2024/02/01	0.3	101.37	1	101.00	102.00	-0.7	6,118	-0.01%
2024/01/31	0.2	101.70	0	0.00	101.50	0.2	6,159	0.00%
2024/01/30	14	103.71	1	102.00	102.50	13	6,239	0.21%
2024/01/29	11	104.05	6	104.08	105.00	5	6,389	0.08%
2024/01/26	8.3	99.35	22	99.33	100.00	-13.7	6,562	-0.21%
2024/01/25	1.2	104.70	0	0.00	104.50	1.2	6,586	0.02%
2024/01/24	0.1	109.00	7	109.50	108.00	-6.9	6,903	-0.10%
2024/01/23	4	107.25	0.4	108.00	108.50	3.6	7,174	0.05%
2024/01/22	8	107.19	0	106.50	107.50	8	7,243	0.11%
2024/01/19	0.1	105.00	0	0.00	104.00	0.1	7,295	0.00%
2024/01/18	7.2	103.93	1	103.00	103.50	6.2	7,382	0.08%
2024/01/17	4	106.00	2	106.00	106.00	2	7,442	0.03%
2024/01/16	2	108.00	0	0.00	108.00	2	7,585	0.03%
2024/01/15	0.5	111.09	0	0.00	110.50	0.5	7,850	0.01%
2024/01/12	7.4	109.53	2	107.50	109.00	5.4	8,142	0.07%
2024/01/11	2	109.00	0.2	108.75	110.50	1.8	8,209	0.02%
2024/01/10	6.9	107.03	3	106.83	107.00	3.9	8,306	0.05%
2024/01/09	12.3	110.79	7	109.86	109.50	5.3	8,314	0.06%
2024/01/08	2	113.00	4	113.75	112.50	-2	8,354	-0.02%
2024/01/05	9.1	114.55	0.2	116.00	113.50	8.9	8,421	0.11%
2024/01/04	5	116.60	10.1	116.25	115.50	-5	8,461	-0.06%
2024/01/03	5.1	114.40	28.1	116.00	116.50	-23	8,482	-0.27%
2024/01/02	0	113.00	0	0.00	113.50	0	8,460	0.00%
2023/12/29	10	114.65	2	115.75	114.50	8	8,691	0.09%
2023/12/28	0	0.00	5	114.60	113.50	-5	8,702	-0.06%
2023/12/27	0	0.00	4	112.88	113.00	-4	9,016	-0.04%
2023/12/26	2	111.00	1	112.50	113.00	1	9,247	0.01%
2023/12/25	0.2	111.25	5	111.00	110.50	-4.8	9,439	-0.05%
2023/12/22	5	112.20	0.1	112.00	111.00	4.9	9,594	0.05%
2023/12/21	4	111.00	1	111.00	112.50	3	9,660	0.03%
2023/12/20	6.1	113.16	1	112.54	112.50	5.1	9,758	0.05%
2023/12/19	5.2	115.00	5	113.60	113.00	0.2	9,806	0.00%
2023/12/18	2	113.25	1	114.50	115.00	1	9,780	0.01%
2023/12/15	16	112.44	3.1	113.15	112.50	12.9	9,822	0.13%
2023/12/14	5.1	115.42	14	115.29	116.00	-9	9,811	-0.09%
2023/12/13	4	111.25	1	111.00	110.50	3	9,761	0.03%
2023/12/12	3	111.50	3	111.67	110.50	0	9,916	0.00%
2023/12/11	5	112.60	1	112.00	112.00	4	10,096	0.04%
2023/12/08	3.1	114.16	1	116.00	113.50	2.1	10,142	0.02%
2023/12/07	12	113.67	1	115.50	113.50	11	10,340	0.11%
2023/12/06	6	114.58	2	117.00	114.00	4	10,430	0.04%
2023/12/05	4	115.00	7	115.21	115.50	-3	10,436	-0.03%
2023/12/04	26.2	115.41	7	114.29	114.50	19.2	10,483	0.18%
2023/12/01	11.1	119.14	5	119.50	118.50	6.1	10,443	0.06%
2023/11/30	9	120.17	1	121.00	120.00	8	10,779	0.07%
2023/11/29	5	121.80	2	122.75	120.50	3	10,900	0.03%
2023/11/28	4	120.88	13.1	120.97	121.50	-9.1	11,103	-0.08%
2023/11/27	9	119.55	2	122.00	117.00	7	11,199	0.06%
2023/11/24	25.5	117.79	19	117.79	117.00	6.5	11,201	0.06%
2023/11/22	6.1	124.36	7	126.29	127.00	-1	11,826	-0.01%
2023/11/21	6	128.50	1.1	130.77	128.00	4.9	11,964	0.04%
2023/11/20	7	130.71	15	129.37	128.50	-8	12,189	-0.07%
2023/11/17	2	130.50	6	130.42	131.00	-4	12,287	-0.03%
2023/11/16	5	127.00	7.1	128.50	130.00	-2.1	12,498	-0.02%
2023/11/15	18	126.39	28	125.07	125.00	-10	12,845	-0.08%
2023/11/14	3	118.33	2	121.50	119.00	1	13,125	0.01%
2023/11/13	14	114.54	13	117.27	118.00	1	13,197	0.01%
2023/11/10	15	112.70	13	114.54	114.50	2	13,301	0.02%
2023/11/09	1	115.51	4	116.00	115.00	-3	13,438	-0.02%
2023/11/08	2	118.75	0	0.00	118.00	2	13,486	0.01%
2023/11/07	7	119.64	3	122.50	119.00	4	13,713	0.03%
2023/11/06	9	121.72	7.1	122.58	122.00	1.9	13,793	0.01%
2023/11/03	9	120.10	13.4	118.99	118.50	-4.4	13,704	-0.03%
2023/11/02	20.2	113.29	23	115.08	115.50	-2.8	13,519	-0.02%
2023/11/01	8.1	107.44	12	107.00	112.00	-3.9	13,542	-0.03%
2023/10/31	22.5	113.78	2	110.50	108.00	20.5	13,477	0.15%
2023/10/30	0	0.00	3	120.83	120.00	-3	13,351	-0.02%
2023/10/27	1.1	118.00	1	118.00	118.00	0.1	13,380	0.00%
2023/10/26	11	121.00	12.5	119.56	119.00	-1.5	13,582	-0.01%
2023/10/25	10.1	125.99	7	123.64	122.50	3.1	13,621	0.02%
2023/10/24	10	121.80	10	122.50	125.50	0	13,821	0.00%
2023/10/23	2	118.50	7.1	119.44	121.50	-5.1	14,288	-0.04%
2023/10/20	13.3	116.79	1.3	115.73	115.50	12	14,713	0.08%
2023/10/19	5	128.80	2	127.75	128.00	3	14,591	0.02%
2023/10/18	4.3	131.53	1	130.50	129.00	3.3	14,881	0.02%
2023/10/17	1.1	138.82	1	135.00	134.50	0.1	15,160	0.00%
2023/10/16	3.5	139.57	1	137.00	136.50	2.5	15,911	0.02%
2023/10/13	0	0.00	2	142.75	143.00	-2	15,867	-0.01%
2023/10/12	2	141.50	2	143.00	141.50	0	16,101	0.00%
2023/10/11	14.1	142.50	13.2	139.25	139.00	0.9	16,653	0.01%
2023/10/06	8.1	146.26	6	146.75	144.50	2.1	16,853	0.01%
2023/10/05	9	148.94	9	149.17	145.50	0	16,876	0.00%
2023/10/04	14	144.11	14	144.86	146.00	0	16,959	0.00%
2023/10/03	11	146.64	9.2	147.00	145.00	1.8	17,004	0.01%
2023/10/02	7	152.93	8	152.25	153.00	-1	16,679	-0.01%
2023/09/28	10	145.50	19	145.42	147.00	-9	16,449	-0.05%
2023/09/27	5.3	142.14	10.4	141.74	144.00	-5.1	16,253	-0.03%
2023/09/26	3.2	138.44	11	138.73	139.00	-7.8	16,118	-0.05%
2023/09/25	3	136.17	10	135.95	136.50	-7	16,088	-0.04%
2023/09/22	2	131.00	4	128.13	131.00	-2	15,978	-0.01%
2023/09/21	15.1	128.50	3	128.00	128.50	12.1	15,896	0.08%
2023/09/20	6.1	130.53	2	131.00	129.00	4.1	15,807	0.03%
2023/09/19	5	135.60	1	140.50	133.00	4	15,739	0.03%
2023/09/18	2.1	141.27	0	0.00	139.00	2.1	15,633	0.01%
2023/09/15	4	145.38	15	144.50	145.50	-11	15,611	-0.07%
2023/09/14	30	142.75	16	145.09	145.00	14	15,481	0.09%
2023/09/13	13	133.62	11.1	134.09	134.00	1.9	15,528	0.01%
2023/09/12	3	137.17	2	137.01	135.00	1	15,863	0.01%
2023/09/11	6	141.25	10	138.90	136.50	-4	15,942	-0.03%
2023/09/08	1	145.00	18	145.67	144.00	-17	16,437	-0.10%
2023/09/07	5	144.60	4.1	146.61	147.00	0.9	16,948	0.01%
2023/09/06	3	147.50	9	148.50	146.00	-6	17,258	-0.03%
2023/09/05	14	151.79	10	151.45	150.00	4	17,566	0.02%
2023/09/04	23	148.76	4.1	149.71	151.00	18.9	17,312	0.11%
2023/09/01	9.1	153.25	11.2	150.52	147.50	-2.1	17,363	-0.01%
2023/08/31	6	154.08	10	154.55	154.00	-4	17,357	-0.02%
2023/08/30	10.3	152.99	6	152.00	150.00	4.3	17,869	0.02%
2023/08/29	10	152.35	15	151.77	149.50	-5	17,783	-0.03%
2023/08/28	29	151.10	20.1	151.32	150.50	8.9	17,803	0.05%
2023/08/25	9.1	144.05	12.2	145.12	144.00	-3	17,481	-0.02%
2023/08/24	66	142.68	73	141.21	144.50	-7	17,672	-0.04%
2023/08/23	28.4	141.17	29.1	141.36	140.00	-0.7	17,865	0.00%
2023/08/22	12.1	140.09	19.2	139.94	141.00	-7.1	17,898	-0.04%
2023/08/21	18	139.17	18.1	139.69	140.50	-0.1	17,845	0.00%
2023/08/18	18.3	133.21	21.1	134.18	130.50	-2.8	17,534	-0.02%
2023/08/17	14.1	128.28	12	128.17	127.50	2.1	17,196	0.01%
2023/08/16	6.1	126.31	12	126.46	128.00	-6	17,392	-0.03%
2023/08/15	5.5	123.33	17	122.53	125.00	-11.5	18,138	-0.06%
2023/08/14	3	117.67	3	120.00	116.00	0	18,857	0.00%
2023/08/11	9	121.72	6	121.50	119.50	3	19,028	0.02%
2023/08/10	6.4	116.10	6	117.75	117.00	0.4	19,175	0.00%
2023/08/09	4.1	121.62	7	121.64	122.00	-3	19,556	-0.02%
2023/08/08	2	121.25	1	121.50	121.50	1	20,127	0.00%
2023/08/07	11	120.50	7	121.36	122.50	4	20,435	0.02%
2023/08/04	3	119.17	11	119.87	120.50	-8	20,584	-0.04%
2023/08/02	7.1	113.29	3	113.33	113.00	4.1	20,353	0.02%
2023/08/01	5	119.00	7	118.21	117.50	-2	20,262	-0.01%
2023/07/31	28.1	121.32	27	121.28	116.00	1.1	20,175	0.01%
2023/07/28	5	118.70	5	118.70	119.50	0	19,924	0.00%
2023/07/27	12.1	118.45	20	118.48	116.50	-7.9	19,829	-0.04%
2023/07/26	35.2	120.37	59	121.20	117.50	-23.8	19,576	-0.12%
2023/07/25	51	117.71	17	120.24	122.50	34	19,010	0.18%
2023/07/24	5	113.40	2	111.50	111.50	3	18,328	0.02%
2023/07/21	17	127.50	35.2	129.93	123.50	-18.2	18,214	-0.10%
2023/07/20	24.3	134.22	25	133.94	137.00	-0.7	17,954	0.00%
2023/07/19	52.2	129.69	19	130.84	128.50	33.2	17,905	0.19%
2023/07/18	6.5	134.00	0	0.00	134.00	6.5	17,706	0.04%
2023/07/17	22.2	157.11	7.1	159.42	148.50	15.1	18,223	0.08%
2023/07/14	32.2	174.73	22	171.48	165.00	10.2	18,544	0.06%
2023/07/13	14	165.61	16	166.41	172.00	-2	18,590	-0.01%
2023/07/12	6	160.08	4.1	158.02	156.50	1.9	19,398	0.01%
2023/07/11	4.1	168.22	4	164.50	161.00	0.1	20,339	0.00%
2023/07/10	1	162.00	22.4	158.07	158.00	-21.4	21,096	-0.10%
2023/07/06	1	159.50	2	159.00	160.50	-1	22,054	0.00%
2023/07/05	0	0.00	1	162.00	162.50	-1	22,476	0.00%
2023/07/04	3.1	162.81	7	162.29	161.50	-3.9	23,288	-0.02%
2023/07/03	2	162.75	4	163.63	166.00	-2	24,600	-0.01%
2023/06/30	1	152.00	4	153.25	155.00	-3	25,522	-0.01%
2023/06/29	0	0.00	1	150.00	150.50	-1	25,716	0.00%
2023/06/28	2	148.00	1	149.00	147.00	1	26,315	0.00%
2023/06/27	3.1	148.76	1	155.00	148.00	2.1	26,726	0.01%
2023/06/20	1.4	154.57	2	155.00	153.00	-0.6	27,436	0.00%
2023/06/19	6	165.83	6	164.83	164.00	0	27,754	0.00%
2023/06/16	16	163.13	17	165.18	167.50	-1	28,057	0.00%
2023/06/15	14	158.93	15	158.83	159.50	-1	28,047	0.00%
2023/06/14	25	153.34	12	154.54	157.50	13	28,312	0.05%
2023/06/13	20	144.75	21	146.76	150.50	-1	28,272	0.00%
2023/06/12	19	134.47	45	137.54	137.00	-26	28,203	-0.09%
2023/06/09	26	134.21	17	135.74	131.50	9	28,608	0.03%
2023/06/08	1	129.00	2	128.75	129.00	-1	29,018	0.00%
2023/06/07	9	130.11	9	130.17	129.00	0	29,177	0.00%
2023/06/06	25	131.36	4	130.13	129.00	21	29,364	0.07%
2023/06/05	33	132.68	24	133.90	131.00	9	29,942	0.03%
2023/06/02	8	125.81	8	126.69	124.50	0	30,223	0.00%
2023/06/01	16	127.03	21	126.90	124.50	-5	30,302	-0.02%
2023/05/31	22	122.11	21	122.60	124.50	1	30,885	0.00%
2023/05/30	20	120.85	19	120.92	119.50	1	31,093	0.00%
2023/05/29	14	119.21	34.2	120.12	123.50	-20.2	30,789	-0.07%
2023/05/26	22	116.50	14	113.93	112.50	8	30,672	0.03%
2023/05/25	2	116.25	12	116.42	117.00	-10	31,086	-0.03%
2023/05/24	11	113.77	10	113.90	114.00	1	31,709	0.00%
2023/05/23	6	113.67	3	114.00	113.00	3	32,027	0.01%
2023/05/22	35.1	113.34	25	114.56	113.00	10.1	32,176	0.03%
2023/05/19	40.1	116.47	21	112.69	113.00	19.1	32,220	0.06%
2023/05/18	40	109.89	46.8	112.30	116.00	-6.8	31,611	-0.02%
2023/05/17	0	0.00	22	103.59	105.50	-22	31,412	-0.07%
2023/05/16	25	97.21	26	97.38	96.00	-1	31,474	0.00%
2023/05/15	46	98.18	42	98.16	96.80	4	31,548	0.01%
2023/05/12	47	92.12	60	94.33	97.30	-13	31,695	-0.04%
2023/05/11	40	93.79	46	93.20	91.80	-6	32,770	-0.02%
2023/05/10	36	93.17	64	91.36	91.10	-28	33,421	-0.08%
2023/05/09	2	95.00	1	95.80	97.50	1	33,907	0.00%
2023/05/08	3	97.97	1	97.99	98.30	2	34,583	0.01%
2023/05/05	5	95.58	2	94.90	95.50	3	34,686	0.01%
2023/05/04	0	0.00	10	94.40	95.90	-10	34,769	-0.03%
2023/05/03	3	95.73	1	95.03	94.40	2	34,792	0.01%
2023/05/02	37	96.18	2	95.95	96.20	35	34,885	0.10%
2023/04/28	2	93.92	5	94.69	95.70	-3	34,990	-0.01%
2023/04/27	2	89.50	5	90.38	91.20	-3	34,933	-0.01%
2023/04/26	0	90.00	0	0.00	90.50	0	34,908	0.00%
2023/04/25	3	89.50	2	89.40	86.60	1	34,845	0.00%
2023/04/24	20	94.06	21	94.33	93.60	-1	34,750	0.00%
2023/04/21	51	93.73	51.3	93.79	93.20	-0.3	34,433	0.00%
2023/04/20	51	98.06	28.2	96.69	95.40	22.8	33,881	0.07%
2023/04/19	24	99.84	43	100.14	99.60	-19	33,317	-0.06%
2023/04/18	68	96.99	63	96.97	96.50	5	32,710	0.02%
2023/04/17	72	98.23	56	98.46	97.80	16	32,085	0.05%
2023/04/14	79	89.48	114	91.44	94.90	-35	31,310	-0.11%	大賣/
2023/04/13	81	86.92	111	87.00	86.30	-30	30,277	-0.10%	大賣/
2023/04/12	59	84.12	59.2	84.02	83.10	-0.2	29,217	0.00%
2023/04/11	101.5	82.95	89.1	83.09	83.80	12.4	28,757	0.04%	大買/
2023/04/10	29	81.01	24	80.95	79.80	5	28,135	0.02%
2023/04/07	65.2	81.32	45	80.66	80.40	20.2	27,705	0.07%
2023/04/06	124	80.11	94.5	80.86	82.10	29.5	26,882	0.11%	大買/
2023/03/31	43	74.83	112.3	76.14	77.30	-69.3	25,542	-0.27%	大賣/
2023/03/30	21	69.28	23	70.00	70.30	-2	24,592	-0.01%
2023/03/29	30	71.41	17.1	70.71	69.50	12.9	24,426	0.05%
2023/03/28	32	71.11	23	70.71	71.90	9	23,941	0.04%
2023/03/27	14	71.23	15.1	71.60	70.50	-1.1	23,535	0.00%
2023/03/24	7	67.44	19	67.90	67.40	-12	23,182	-0.05%
2023/03/23	3	69.60	8	69.35	68.70	-5	23,042	-0.02%
2023/03/22	26.7	72.76	20	72.15	69.50	6.7	22,886	0.03%
2023/03/21	54.5	73.89	27.2	75.22	71.90	27.3	22,562	0.12%
2023/03/20	10	70.23	56	69.71	70.80	-46	22,025	-0.21%
2023/03/17	78	69.10	67	69.28	68.40	11	21,673	0.05%
2023/03/16	59	68.28	130	68.48	69.20	-71	21,158	-0.34%	大賣/
2023/03/15	59	68.35	34	68.65	67.70	25	20,689	0.12%
2023/03/14	86	67.89	99	68.29	67.70	-13	20,344	-0.06%
2023/03/13	91	66.98	96	67.03	66.10	-5	19,734	-0.03%
2023/03/10	43.1	66.16	30.4	66.14	65.90	12.7	19,220	0.07%
2023/03/09	37	68.13	38	67.64	67.70	-1	19,216	-0.01%
2023/03/08	102.1	67.00	70.1	67.80	68.90	32	18,865	0.17%	大買/
2023/03/07	97.1	65.11	64	65.38	65.50	33.1	18,053	0.18%
2023/03/06	22	61.84	84	62.25	64.10	-62	17,102	-0.36%
2023/03/03	104	59.07	87	59.80	58.30	17	16,899	0.10%	大買/
2023/03/02	36	55.41	85.2	57.09	58.40	-49.2	15,970	-0.31%
2023/03/01	16.1	53.60	29	53.36	53.10	-12.9	15,417	-0.08%
2023/02/24	43	54.50	22.1	54.39	54.00	20.9	15,359	0.14%
2023/02/23	58.2	54.47	83	54.46	54.80	-24.8	15,036	-0.17%
2023/02/22	69	52.63	50.6	52.83	54.00	18.4	14,483	0.13%
2023/02/21	30	50.79	44	50.12	51.00	-14	13,741	-0.10%
2023/02/20	110	49.99	25	50.03	49.30	85	13,259	0.64%	大買/
2023/02/17	21.1	48.77	51	49.45	50.10	-29.9	12,888	-0.23%
2023/02/16	28.2	47.53	23	47.99	48.15	5.2	12,512	0.04%
2023/02/15	57.1	48.72	53	48.80	47.75	4.1	12,293	0.03%
2023/02/14	28	48.17	26	48.11	47.30	2	11,582	0.02%
2023/02/13	80	48.16	66	48.60	48.40	14	11,330	0.12%
2023/02/10	85.2	48.87	130	49.14	48.40	-44.8	11,009	-0.41%	大賣/
2023/02/09	212	48.52	190	48.61	49.75	22	10,439	0.21%	大買/大賣/
2023/02/08	34	44.88	219	45.27	46.90	-185	8,819	-2.10%	大賣/鉅額交易
2023/02/07	18	42.31	149.1	42.40	42.65	-131.1	7,804	-1.68%	大賣/鉅額交易
2023/02/06	10	40.35	52.6	40.83	40.80	-42.6	7,095	-0.60%
2023/02/03	5	38.83	4	39.38	38.30	1	6,418	0.02%
2023/02/02	3	38.75	3	38.57	38.90	0	6,328	0.00%
2023/02/01	4	38.24	13	38.28	38.30	-9	6,248	-0.14%
2023/01/31	11	38.46	17	38.52	38.20	-6	6,247	-0.10%
2023/01/30	16	37.89	18	38.02	38.40	-2	6,184	-0.03%
2023/01/17	0	0.00	1	36.05	36.10	-1	6,102	-0.02%
2023/01/13	2	36.00	0	0.00	35.65	2	6,223	0.03%
2023/01/12	2	36.68	1	36.60	36.35	1	6,262	0.02%
2023/01/06	0	0.00	1	36.50	36.50	-1	6,346	-0.02%
2023/01/05	3	37.55	4	36.99	36.80	-1	6,428	-0.02%
2023/01/04	7	38.54	6	37.76	37.20	1	6,404	0.02%
2023/01/03	1	36.60	14	35.84	36.65	-13	6,100	-0.21%
2022/12/30	10	34.90	12	35.30	34.90	-2	6,067	-0.03%
2022/12/29	0.2	34.30	0	0.00	34.35	0.2	6,101	0.00%
2022/12/28	15.2	35.00	0	0.00	34.85	15.2	6,388	0.24%
2022/12/26	6	36.18	2	36.10	36.05	4	6,619	0.06%
2022/12/22	3	36.25	1	36.40	35.90	2	6,758	0.03%
2022/12/21	2	36.08	0	0.00	35.80	2	6,993	0.03%
2022/12/20	8	37.84	14	37.00	35.95	-6	7,258	-0.08%
2022/12/19	5	38.55	0	0.00	37.85	5	7,271	0.07%
2022/12/16	4	38.00	2	37.93	37.70	2	7,299	0.03%
2022/12/15	8	38.63	2	38.58	39.05	6	7,307	0.08%
2022/12/14	1	37.60	1	37.75	38.00	0	7,283	0.00%
2022/12/13	10	38.25	7	37.42	37.35	3	7,287	0.04%
2022/12/12	3	37.27	4	37.46	37.85	-1	7,339	-0.01%
2022/12/09	11	37.92	6	37.55	37.50	5	7,353	0.07%
2022/12/08	5	38.26	2	38.28	38.15	3	7,377	0.04%
2022/12/06	7	39.12	21	39.27	38.65	-14	7,375	-0.19%
2022/12/05	11	40.64	30	40.55	40.20	-19	7,342	-0.26%
2022/12/02	49	40.90	26	40.75	40.95	23	7,591	0.30%
2022/12/01	18	39.35	18	39.34	39.50	0	7,563	0.00%
2022/11/30	12	37.04	17	37.01	36.85	-5	7,380	-0.07%
2022/11/29	11	36.76	14	36.88	36.60	-3	7,451	-0.04%
2022/11/28	3.7	36.07	5	36.30	36.60	-1.3	7,637	-0.02%
2022/11/25	3	35.72	7	36.01	35.70	-4	7,629	-0.05%
2022/11/24	4	35.53	9	35.63	35.65	-5	7,779	-0.06%
2022/11/23	5	35.32	7	34.94	34.90	-2	7,759	-0.03%
2022/11/22	21	35.46	18	35.52	35.10	3	7,763	0.04%
2022/11/21	8	34.78	7	34.82	34.85	1	7,717	0.01%
2022/11/18	11	34.96	9	34.62	34.15	2	7,641	0.03%
2022/11/17	19	35.61	27	35.35	35.35	-8	7,543	-0.11%
2022/11/16	4	34.24	7	34.57	34.80	-3	7,365	-0.04%
2022/11/15	5	34.22	3	34.50	34.15	2	7,253	0.03%
2022/11/14	1	33.90	3	34.23	34.35	-2	7,253	-0.03%
2022/11/11	7	34.68	6	33.83	33.55	1	7,266	0.01%
2022/11/10	9	34.19	9	34.16	33.95	0	7,239	0.00%
2022/11/09	12	34.25	118	34.14	34.10	-106	7,268	-1.46%	大賣/鉅額交易
2022/11/08	11	34.42	27	34.44	33.65	-16	7,260	-0.22%
2022/11/07	28	33.86	6.3	33.74	33.60	21.7	7,317	0.30%
2022/11/04	3.3	33.08	4	33.18	33.30	-0.7	7,292	-0.01%
2022/11/03	0	0.00	27	32.76	32.70	-27	7,316	-0.37%
2022/11/02	33	32.82	11	32.65	32.75	22	7,384	0.30%
2022/11/01	24	31.77	23	31.71	31.65	1	7,449	0.01%
2022/10/31	8	31.63	0	0.00	31.00	8	7,544	0.11%
2022/10/28	0	0.00	1	30.40	30.20	-1	7,563	-0.01%
2022/10/27	5	30.75	11	30.50	31.10	-6	7,635	-0.08%
2022/10/26	1	30.00	0	0.00	29.70	1	7,717	0.01%
2022/10/25	1	29.80	1	30.05	30.05	0	7,777	0.00%
2022/10/24	0	0.00	1	30.50	30.05	-1	7,821	-0.01%
2022/10/21	10	29.90	1	30.25	29.70	9	7,971	0.11%
2022/10/20	2	31.08	0	0.00	30.90	2	8,008	0.02%
2022/10/17	0	0.00	30	30.75	31.60	-30	8,864	-0.34%
2022/10/14	0	0.00	1	31.40	32.00	-1	8,924	-0.01%
2022/10/13	3	30.73	1	31.10	30.25	2	9,011	0.02%
2022/10/11	3	33.33	3	33.03	33.05	0	9,227	0.00%
2022/10/07	1	34.60	0	0.00	34.50	1	9,578	0.01%
2022/10/06	1	35.15	0	0.00	35.15	1	9,750	0.01%
2022/10/05	4	35.69	4	35.71	35.35	0	9,887	0.00%
2022/10/04	37	34.45	14	34.60	35.05	23	9,856	0.23%
2022/10/03	0	0.00	0.2	32.30	31.90	-0.2	9,803	0.00%
2022/09/30	0	0.00	27	31.84	32.20	-27	10,021	-0.27%
2022/09/29	5	32.15	0	0.00	31.75	5	10,302	0.05%
2022/09/28	14	31.82	19.1	33.09	31.05	-5.1	10,718	-0.05%
2022/09/27	30	33.38	14	33.01	32.95	16	10,654	0.15%
2022/09/26	14.1	36.90	6	36.58	36.15	8.1	10,540	0.08%
2022/09/23	12	38.68	1	39.55	38.40	11	10,992	0.10%
2022/09/22	0	0.00	2	39.45	39.45	-2	11,358	-0.02%
2022/09/21	2	38.50	1	38.10	38.15	1	11,963	0.01%
2022/09/20	6	38.24	2	38.50	38.35	4	12,925	0.03%
2022/09/19	17	38.44	6	38.10	38.20	11	14,001	0.08%
2022/09/16	27	40.26	1	40.00	40.00	26	14,207	0.18%
2022/09/15	57	41.37	2	40.85	40.85	55	14,811	0.37%
2022/09/14	5	41.25	7	41.47	41.50	-2	15,635	-0.01%
2022/09/13	60	41.13	0	0.00	40.95	60	16,354	0.37%
2022/09/12	59	41.85	8	41.78	41.70	51	16,692	0.31%
2022/09/08	37	42.34	53	41.86	40.90	-16	17,089	-0.09%
2022/09/07	10	41.98	25.2	42.00	41.85	-15.2	18,150	-0.08%
2022/09/06	2	40.40	2	39.80	39.45	0	18,739	0.00%
2022/09/05	9	39.68	8	39.96	39.55	1	18,994	0.01%
2022/09/02	2	40.40	8	40.73	40.85	-6	19,085	-0.03%
2022/09/01	7	39.97	6	39.78	39.30	1	19,358	0.01%
2022/08/31	18	40.40	22	40.42	40.15	-4	19,392	-0.02%
2022/08/30	0	0.00	7	38.51	38.75	-7	19,310	-0.04%
2022/08/29	22	37.16	3	37.20	37.45	19	19,434	0.10%
2022/08/26	12	38.95	10	38.65	38.45	2	19,825	0.01%
2022/08/24	1	38.10	1	38.80	37.95	0	20,977	0.00%
2022/08/23	26	37.64	2	37.73	38.20	24	22,772	0.11%
2022/08/22	8	38.21	0	0.00	38.00	8	24,041	0.03%
2022/08/19	6	38.58	0	0.00	38.50	6	24,824	0.02%
2022/08/18	11	38.30	19	38.55	38.90	-8	25,135	-0.03%
2022/08/17	14	37.59	2	37.83	37.80	12	25,181	0.05%
2022/08/16	1	38.25	0	0.00	38.15	1	25,172	0.00%
2022/08/15	5	37.95	1	38.10	38.35	4	25,256	0.02%
2022/08/12	5	38.29	9	38.16	38.55	-4	25,469	-0.02%
2022/08/11	2	40.73	1	40.50	40.70	1	25,508	0.00%
2022/08/10	3	41.20	3	40.87	40.80	0	25,922	0.00%
2022/08/09	3	40.75	3	40.70	40.60	0	26,002	0.00%
2022/08/08	6	40.46	5	40.46	40.65	1	26,063	0.00%
2022/08/05	2	39.00	31	39.42	39.70	-29	26,004	-0.11%
2022/08/04	15	37.49	4	37.45	37.65	11	26,130	0.04%
2022/08/03	16	37.74	0	0.00	37.55	16	26,522	0.06%
2022/08/02	36	38.78	4	38.74	38.55	32	26,859	0.12%
2022/08/01	20	40.39	18.4	40.68	40.15	1.6	27,198	0.01%
2022/07/29	1	41.40	5	41.58	41.25	-4	27,731	-0.01%
2022/07/28	18.3	41.27	6	41.72	40.95	12.3	28,063	0.04%
2022/07/27	6.1	41.29	6	41.38	41.75	0.1	27,977	0.00%
2022/07/26	27	41.34	10	42.04	40.90	17	27,955	0.06%
2022/07/25	17	41.48	14	41.22	41.90	3	27,958	0.01%
2022/07/22	26	41.40	44	41.69	41.40	-18	27,932	-0.06%
2022/07/21	6	39.35	5	39.45	39.45	1	27,477	0.00%
2022/07/20	10	39.85	25	39.79	39.25	-15	27,555	-0.05%
2022/07/19	18	39.73	16	39.38	39.25	2	27,686	0.01%
2022/07/18	6	40.12	4	39.76	39.75	2	27,795	0.01%
2022/07/15	29	39.57	21	39.72	39.65	8	27,873	0.03%
2022/07/14	2	38.30	7	38.14	38.50	-5	27,613	-0.02%
2022/07/13	9	37.29	32	37.45	37.00	-23	27,698	-0.08%
2022/07/12	49	36.58	3	37.53	35.75	46	27,713	0.17%
2022/07/11	14	39.13	21	39.29	38.90	-7	28,319	-0.02%
2022/07/08	22	38.60	10	38.76	38.25	12	28,886	0.04%
2022/07/07	7	38.45	13	38.88	38.45	-6	28,772	-0.02%
2022/07/06	123.1	41.43	44	41.70	38.30	79.1	28,622	0.28%	大買/
2022/07/05	9	42.79	5	42.75	42.65	4	28,410	0.01%
2022/07/04	10.2	42.28	82	42.69	41.55	-71.8	28,630	-0.25%
2022/07/01	260	44.08	141	45.20	41.55	119	28,876	0.41%	大買/大賣/鉅額交易
2022/06/30	10	44.10	37	43.73	44.45	-27	28,385	-0.10%
2022/06/29	50	44.47	26.4	44.49	45.15	23.6	28,180	0.08%
2022/06/28	83	44.55	39	45.79	43.80	44	27,813	0.16%
2022/06/27	44	46.18	143.6	46.56	47.50	-99.6	27,523	-0.36%	大賣/
2022/06/24	34.4	43.10	24	43.20	43.20	10.4	27,001	0.04%
2022/06/23	76	42.17	55.1	42.54	42.50	20.9	26,927	0.08%
2022/06/22	54.2	44.05	33.5	44.20	42.50	20.7	26,708	0.08%
2022/06/21	59.4	44.74	80.3	44.59	45.15	-20.9	26,427	-0.08%
2022/06/20	19.2	42.50	23	42.64	41.90	-3.8	26,433	-0.01%
2022/06/17	43.3	41.82	31	41.45	42.75	12.3	26,534	0.05%
2022/06/16	271	44.99	288	46.15	41.95	-17	26,242	-0.06%	大買/大賣/
2022/06/15	89.2	45.29	152	45.69	43.35	-62.8	24,960	-0.25%	大賣/
2022/06/14	29.1	42.58	20	43.66	44.55	9.1	24,373	0.04%
2022/06/13	15	43.10	42	43.10	43.80	-27	24,070	-0.11%
2022/06/10	54	43.89	29.4	43.97	44.30	24.7	23,935	0.10%
2022/06/09	12	42.56	10.1	42.37	42.30	1.9	23,759	0.01%
2022/06/08	12.2	42.29	8	42.20	42.25	4.2	23,866	0.02%
2022/06/07	6	42.31	15	42.68	42.25	-9	23,873	-0.04%
2022/06/06	39.4	42.56	84	42.40	42.00	-44.6	23,704	-0.19%
2022/06/02	64	45.52	26	45.51	45.10	38	23,288	0.16%
2022/06/01	176.2	46.14	38	45.78	45.20	138.2	22,856	0.60%	大買/鉅額交易
2022/05/31	107.2	45.41	87	45.32	45.90	20.2	22,073	0.09%	大買/
2022/05/30	115	42.22	86.5	42.98	44.65	28.5	20,252	0.14%	大買/
2022/05/27	61	40.59	101	40.73	40.60	-40	18,975	-0.21%	大賣/
2022/05/26	35	38.53	106	39.69	38.10	-71	18,231	-0.39%	大賣/
2022/05/25	4	38.04	13	38.59	38.30	-9	17,899	-0.05%
2022/05/24	7	37.20	2	37.98	37.20	5	17,869	0.03%
2022/05/23	8	38.66	10	38.59	37.95	-2	17,836	-0.01%
2022/05/20	37	38.80	12	38.33	38.30	25	17,752	0.14%
2022/05/19	14	39.08	24	39.24	39.60	-10	17,467	-0.06%
2022/05/18	28	39.02	42	38.88	39.60	-14	17,232	-0.08%
2022/05/17	4	36.68	19	37.02	37.10	-15	16,775	-0.09%
2022/05/16	3	35.87	14	35.75	35.80	-11	16,634	-0.07%
2022/05/13	39	34.47	20	34.44	34.50	19	16,518	0.12%
2022/05/12	33	34.86	11	35.60	34.25	22	16,453	0.13%
2022/05/11	69	37.13	11	36.76	35.95	58	16,235	0.36%
2022/05/10	48	38.16	32	38.30	39.90	16	15,837	0.10%
2022/05/09	38	39.92	40	39.79	39.30	-2	15,569	-0.01%
2022/05/06	44	39.79	37	41.82	42.55	7	15,181	0.05%
2022/05/05	29	40.49	79	40.58	40.95	-50	14,577	-0.34%
2022/05/04	15	37.16	14	37.51	37.25	1	14,222	0.01%
2022/05/03	13	37.05	29	37.01	37.15	-16	14,229	-0.11%
2022/04/29	32	36.67	25	37.42	36.40	7	14,281	0.05%
2022/04/28	9	35.89	10	35.55	35.60	-1	14,274	-0.01%
2022/04/27	7	33.74	4	34.88	35.35	3	14,299	0.02%
2022/04/26	23	36.16	3	35.97	35.85	20	14,545	0.14%
2022/04/25	46	37.42	7.2	37.71	36.80	38.8	14,769	0.26%
2022/04/22	26	41.57	28	41.18	40.65	-2	14,575	-0.01%
2022/04/21	74.2	42.00	82	41.24	41.05	-7.8	14,492	-0.05%
2022/04/20	10	40.55	2	40.53	40.40	8	14,438	0.06%
2022/04/19	40	41.35	35	41.07	40.65	5	14,389	0.03%
2022/04/18	25	40.99	28	40.78	39.55	-3	14,253	-0.02%
2022/04/15	93	41.67	70	41.60	41.75	23	14,234	0.16%
2022/04/14	19	40.90	85	41.44	42.15	-66	13,650	-0.48%
2022/04/13	12	38.42	13	38.72	38.35	-1	13,432	-0.01%
2022/04/12	8	37.61	2	38.18	38.45	6	13,766	0.04%
2022/04/11	31	38.21	40	38.80	37.90	-9	14,511	-0.06%
2022/04/08	52	39.48	54	39.29	39.95	-2	14,942	-0.01%
2022/04/07	75	38.82	51	38.56	36.90	24	15,518	0.15%
2022/04/06	2	37.70	4	38.25	38.55	-2	15,678	-0.01%
2022/04/01	7	38.33	10	38.01	38.25	-3	15,851	-0.02%
2022/03/31	18	39.08	37	39.09	39.00	-19	15,778	-0.12%
2022/03/30	42	40.23	41.1	40.79	39.00	0.9	15,747	0.01%
2022/03/29	69	40.63	33	39.51	39.90	36	15,448	0.23%
2022/03/28	5	38.98	15	39.22	39.60	-10	15,071	-0.07%
2022/03/25	16	39.79	66.3	39.21	38.70	-50.3	14,870	-0.34%
2022/03/24	58	39.29	60	39.33	40.30	-2	14,532	-0.01%
2022/03/23	72	38.74	51	38.50	38.80	21	13,985	0.15%
2022/03/22	13	36.43	97	36.83	37.35	-84	13,265	-0.63%
2022/03/21	8	35.26	12	35.53	34.85	-4	12,854	-0.03%
2022/03/18	13	34.66	9	34.76	34.95	4	12,771	0.03%
2022/03/17	15	33.97	12	33.87	34.00	3	12,717	0.02%
2022/03/16	5	31.80	5	31.48	31.55	0	12,589	0.00%
2022/03/15	5	31.22	7	31.36	31.20	-2	12,704	-0.02%
2022/03/14	49	32.30	12.1	32.03	31.70	36.9	13,172	0.28%
2022/03/11	10	30.53	29	30.54	31.65	-19	13,993	-0.14%
2022/03/10	14	31.24	29	31.34	31.55	-15	13,943	-0.11%
2022/03/09	5	27.85	5	28.90	28.70	0	14,216	0.00%
2022/03/08	0	0.00	13	27.43	27.50	-13	15,242	-0.09%
2022/03/07	1	28.00	2	28.35	28.30	-1	15,400	-0.01%
2022/03/04	11	29.39	8	29.19	29.10	3	15,464	0.02%
2022/03/03	12	29.90	9	29.80	29.80	3	15,470	0.02%
2022/03/02	7	29.77	9	29.62	29.70	-2	15,505	-0.01%
2022/03/01	1	30.65	1	30.20	30.15	0	15,632	0.00%
2022/02/25	1	29.20	10	29.71	29.35	-9	15,666	-0.06%
2022/02/24	1	28.90	6	28.69	29.20	-5	15,612	-0.03%
2022/02/23	9	30.61	10	30.70	30.70	-1	15,499	-0.01%
2022/02/22	2	31.50	0	0.00	30.35	2	15,441	0.01%
2022/02/21	6	31.73	6	31.95	31.95	0	15,362	0.00%
2022/02/18	10	31.82	3	32.15	32.15	7	15,360	0.05%
2022/02/17	7	32.77	19	32.27	32.25	-12	15,310	-0.08%
2022/02/16	2.1	32.24	0	0.00	33.05	2.1	15,248	0.01%
2022/02/15	9	31.87	5	31.67	31.55	4	15,152	0.03%
2022/02/14	3	32.37	6	32.65	32.20	-3	15,094	-0.02%
2022/02/11	5	34.17	7	34.42	34.25	-2	15,024	-0.01%
2022/02/10	1	34.40	1	34.05	34.10	0	14,967	0.00%
2022/02/09	9	33.63	9	34.17	34.50	0	14,877	0.00%
2022/02/08	10	32.76	6	32.94	32.95	4	14,716	0.03%
2022/02/07	6	32.05	6	32.60	32.60	0	14,665	0.00%
2022/01/26	21.1	31.54	19	31.57	31.20	2.1	14,601	0.01%
2022/01/25	32	32.07	16	31.59	31.50	16	14,535	0.11%
2022/01/24	13	31.98	31	32.11	32.60	-18	14,428	-0.12%
2022/01/21	43	34.76	29	34.83	33.30	14	14,272	0.10%
2022/01/20	20	35.32	33	35.01	35.25	-13	14,083	-0.09%
2022/01/19	67	35.73	52	36.15	36.00	15	13,930	0.11%
2022/01/18	95	35.51	88	35.86	35.55	7	13,612	0.05%
2022/01/17	4	33.28	6	33.47	33.65	-2	13,392	-0.01%
2022/01/14	22	33.03	38	32.64	32.75	-16	13,637	-0.12%
2022/01/13	61	34.27	19	33.68	34.05	42	13,601	0.31%
2022/01/12	4	32.34	2	32.70	32.70	2	13,317	0.02%
2022/01/11	3	32.33	5	32.40	32.50	-2	13,222	-0.02%
2022/01/10	17	33.86	13	33.78	33.50	4	13,053	0.03%
2022/01/07	22.1	33.25	36	34.15	33.00	-13.9	12,846	-0.11%
2022/01/06	62	36.20	91	36.02	35.00	-29	12,537	-0.23%
2022/01/05	50	36.36	75	36.39	35.35	-25	11,982	-0.21%
2022/01/04	131	38.59	115	38.31	37.10	16	11,500	0.14%	大買/大賣/
2022/01/03	143	37.68	124	36.84	36.50	19	10,552	0.18%	大買/大賣/
2021/12/30	98	37.14	109	37.32	38.80	-11	9,811	-0.11%	大賣/
2021/12/29	33	34.50	42	34.16	35.30	-9	8,802	-0.10%
2021/12/28	41	34.04	19	34.88	35.10	22	8,188	0.27%
2021/12/27	11	32.08	44	32.20	31.95	-33	7,912	-0.42%
2021/12/24	38	33.44	49	33.30	33.00	-11	7,765	-0.14%
2021/12/23	70.2	35.18	30	34.95	34.50	40.2	7,472	0.54%
2021/12/22	18	36.19	13	35.28	36.10	5	7,053	0.07%
2021/12/21	2	33.23	50	32.92	33.05	-48	6,820	-0.70%
2021/12/20	32	32.81	16	32.66	33.25	16	6,751	0.24%
2021/12/17	8	31.63	39	31.74	31.45	-31	6,639	-0.47%
2021/12/16	1	32.30	123	31.58	32.30	-122	6,551	-1.86%	大賣/鉅額交易
2021/12/15	6	31.20	87	30.88	31.35	-81	6,432	-1.26%
2021/12/14	6	32.46	28	32.51	31.05	-22	6,298	-0.35%
2021/12/13	81	34.80	29.1	34.23	34.45	52	6,118	0.85%
2021/12/10	54.1	31.20	80	29.72	32.45	-26	5,893	-0.44%
2021/12/09	6	30.18	12	30.08	29.50	-6	5,702	-0.11%
2021/12/08	28	29.27	142	29.60	29.70	-114	5,502	-2.07%	大賣/鉅額交易
2021/12/07	352	29.83	34.4	30.13	29.40	317.6	4,931	6.44%	大買/鉅額交易
2021/12/06	34	27.46	1	26.60	28.05	33	3,739	0.88%
2021/12/03	23	25.39	85	25.09	25.50	-62	3,550	-1.75%
2021/12/02	224	25.34	29	24.88	25.15	195	3,060	6.37%	大買/鉅額交易
2021/12/01	34	23.50	3	23.57	23.90	31	1,989	1.56%
2021/11/30	2	21.50	8	21.19	21.75	-6	1,796	-0.33%
2021/11/29	0	0.00	7	19.74	19.80	-7	1,686	-0.42%
2021/11/26	10	20.49	11	20.40	20.40	-1	1,654	-0.06%
2021/11/25	25	20.64	28	20.89	20.85	-3	1,596	-0.19%
2021/11/24	20	20.16	17	20.26	20.45	3	1,433	0.21%
2021/11/22	3	19.25	0	0.00	19.10	3	1,313	0.23%
2021/11/17	5	19.40	5	19.10	19.00	0	1,294	0.00%
2021/11/11	1	19.00	0	0.00	18.85	1	1,261	0.08%
2021/11/05	0	0.00	2	19.08	18.70	-2	1,281	-0.16%
2021/11/04	2	19.65	1	19.55	19.20	1	1,272	0.08%
2021/11/02	2	18.50	1	19.20	18.55	1	1,258	0.08%
2021/11/01	1	19.55	15	19.27	19.15	-14	1,251	-1.12%
2021/10/29	10	19.40	3	19.30	19.25	7	1,238	0.57%
2021/10/28	2	19.90	0	0.00	19.25	2	1,230	0.16%
2021/10/27	2	20.00	4	19.99	19.95	-2	1,204	-0.17%
2021/10/26	4	20.05	21	20.33	20.75	-17	1,163	-1.46%
2021/10/25	15	20.22	8	20.24	20.25	7	1,064	0.66%
2021/10/22	26	20.18	13	20.19	20.50	13	872	1.49%
2021/10/21	5	18.72	0	0.00	19.25	5	548	0.91%
2021/08/27	0.1	17.50	0	0.00	17.55	0.1	915	0.01%
2021/08/17	1	17.20	0	0.00	17.00	1	939	0.11%
2021/08/16	3	16.98	0	0.00	17.10	3	943	0.32%
2021/08/12	2	18.15	0	0.00	18.15	2	926	0.22%
2021/08/06	0	0.00	3	19.95	19.70	-3	954	-0.31%
2021/07/28	5	18.90	0	0.00	19.05	5	1,045	0.48%
2021/07/21	12	19.82	0	0.00	19.30	12	1,167	1.03%
2021/07/14	1	19.75	1	19.65	19.30	0	1,325	0.00%
2021/07/13	8	20.09	0	0.00	19.60	8	1,363	0.59%
2021/07/12	0	0.00	3	19.80	19.75	-3	1,386	-0.22%
2021/07/08	4	19.28	0	0.00	19.15	4	1,509	0.26%
2021/07/06	13	19.33	2	19.30	19.15	11	1,707	0.64%
2021/07/05	3	19.73	0	0.00	19.95	3	1,739	0.17%
2021/07/02	1	19.70	3	19.80	19.50	-2	1,763	-0.11%
2021/06/30	2	19.00	0	0.00	18.95	2	1,938	0.10%
2021/06/29	1	19.10	0	0.00	18.85	1	2,046	0.05%
2021/06/24	5	19.75	12	19.46	19.40	-7	2,559	-0.27%
2021/06/23	8	19.51	5	19.37	20.05	3	2,870	0.10%
2021/06/22	2	18.23	0	0.00	18.25	2	3,063	0.07%
2021/06/18	0	0.00	3	18.62	18.45	-3	3,147	-0.10%
2021/06/10	1	18.40	0	0.00	18.30	1	3,265	0.03%
2021/06/07	0	0.00	2	18.80	18.65	-2	3,443	-0.06%
2021/06/02	1	18.45	0	0.00	18.40	1	3,470	0.03%
2021/05/31	5	18.41	0	0.00	18.25	5	3,485	0.14%
2021/05/27	0	0.00	5	18.00	18.10	-5	3,550	-0.14%
2021/05/26	0	0.00	1	18.20	18.05	-1	3,596	-0.03%
2021/05/21	1	17.40	0	0.00	17.60	1	3,808	0.03%
2021/05/20	1	17.20	0	0.00	17.15	1	3,860	0.03%
2021/05/17	0	16.00	0	0.00	15.50	0	3,958	0.00%
2021/05/14	0	16.80	0	0.00	16.85	0	4,026	0.00%
2021/05/13	5	17.20	0	0.00	17.00	5	4,035	0.12%
2021/05/12	2	17.95	4	18.44	17.30	-2	4,037	-0.05%
2021/05/11	2	19.20	0	0.00	18.90	2	4,037	0.05%
2021/05/07	1	20.15	1	20.15	20.25	0	4,124	0.00%
2021/05/05	1	19.80	1	20.00	19.45	0	4,494	0.00%
2021/05/04	1	19.50	5	19.90	19.45	-4	4,752	-0.08%
2021/04/29	0	0.00	0.2	21.90	21.90	-0.2	4,848	0.00%
2021/04/27	2.1	21.67	0	0.00	21.75	2.1	4,935	0.04%
2021/04/26	4	22.23	4	22.15	21.85	0	4,971	0.00%
2021/04/23	1.1	22.30	1	22.25	22.25	0.1	5,010	0.00%
2021/04/22	11.2	23.22	0	0.00	22.85	11.2	5,296	0.21%
2021/04/20	1	23.35	3	23.35	23.30	-2	5,433	-0.04%
2021/04/19	0	0.00	1	23.40	23.20	-1	5,495	-0.02%
2021/04/15	0	0.00	30	24.40	23.95	-30	5,763	-0.52%
2021/04/14	30	24.40	1	24.20	24.40	29	5,961	0.49%
2021/04/13	6	24.34	10	23.96	23.50	-4	5,943	-0.07%
2021/04/12	4	23.40	2	23.90	23.60	2	5,877	0.03%
2021/04/09	0	0.00	5	23.10	23.05	-5	6,034	-0.08%
2021/04/08	3	23.45	2	23.48	23.35	1	6,030	0.02%
2021/04/07	0	0.00	9	23.22	23.30	-9	6,027	-0.15%
2021/04/06	8	23.96	6	23.95	23.80	2	6,018	0.03%
2021/04/01	91	23.70	94	23.88	23.90	-3	6,199	-0.05%
2021/03/31	15	24.04	11	23.90	23.70	4	6,329	0.06%
2021/03/30	7	22.69	12	22.75	22.45	-5	5,915	-0.08%
2021/03/29	8	22.56	24	22.74	22.45	-16	5,878	-0.27%
2021/03/26	25	23.09	21	23.10	22.95	4	5,838	0.07%
2021/03/25	28	23.01	6	22.32	23.25	22	5,494	0.40%
2021/03/24	5	21.90	2	21.88	22.00	3	5,218	0.06%
2021/03/23	0	0.00	9	21.42	21.35	-9	5,163	-0.17%
2021/03/22	5	21.80	0	0.00	21.50	5	5,169	0.10%
2021/03/15	1	21.75	4	21.90	21.80	-3	5,254	-0.06%
2021/03/12	0	0.00	4	21.51	21.50	-4	5,288	-0.08%
2021/03/11	0	0.00	3	21.25	21.00	-3	5,291	-0.06%
2021/03/10	1	20.75	0	0.00	20.90	1	5,331	0.02%
2021/03/08	1	20.25	0	0.00	20.40	1	5,394	0.02%
2021/03/05	1	20.40	0	0.00	20.20	1	5,386	0.02%
2021/03/02	4	20.70	0	0.00	20.40	4	5,382	0.07%
2021/02/26	1	21.10	1	20.85	20.85	0	5,348	0.00%
2021/02/25	5	22.06	6	21.53	21.45	-1	5,306	-0.02%
2021/02/24	2	22.25	4	22.05	22.30	-2	5,191	-0.04%
2021/02/23	0	0.00	11	21.87	21.85	-11	5,126	-0.21%
2021/02/22	5	22.00	17	22.05	22.05	-12	5,103	-0.24%
2021/02/19	0	0.00	2	21.78	21.75	-2	5,047	-0.04%
2021/02/18	0	0.00	1	21.85	21.70	-1	5,018	-0.02%
2021/02/17	0	0.00	1	21.20	21.30	-1	5,001	-0.02%
2021/02/05	1	21.10	10	21.10	21.00	-9	4,953	-0.18%
2021/02/03	1	20.25	0	0.00	20.10	1	4,851	0.02%
2021/02/02	3	20.60	0	0.00	20.40	3	4,835	0.06%
2021/02/01	3	20.30	0	0.00	20.10	3	4,803	0.06%
2021/01/29	2	21.18	10	21.55	20.80	-8	4,760	-0.17%
2021/01/28	5	21.88	19	21.71	21.75	-14	4,680	-0.30%
2021/01/27	34	22.12	38	22.36	22.65	-4	4,578	-0.09%
2021/01/26	18	21.50	13	21.40	21.35	5	4,279	0.12%
2021/01/25	1	20.45	5	20.47	20.35	-4	3,997	-0.10%
2021/01/22	8	20.98	11	21.03	20.80	-3	3,969	-0.08%
2021/01/21	3	19.72	0	0.00	19.35	3	3,815	0.08%
2021/01/20	11	20.24	0	0.00	19.90	11	3,766	0.29%
2021/01/19	2	21.40	1	21.15	21.05	1	3,680	0.03%
2021/01/18	5	20.95	8	20.89	21.40	-3	3,609	-0.08%
2021/01/15	24	21.67	16	21.51	21.65	8	3,525	0.23%
2021/01/14	10	21.36	8	21.54	21.05	2	3,190	0.06%
2021/01/13	0	0.00	1	20.25	20.25	-1	2,981	-0.03%
2021/01/12	3	20.60	7	20.81	20.60	-4	2,935	-0.14%
2021/01/11	10	21.56	3	21.50	21.30	7	2,847	0.25%
2021/01/08	2	20.15	41	20.16	20.20	-39	2,576	-1.51%
2021/01/07	11	20.71	68	20.43	20.85	-57	2,493	-2.29%
2021/01/06	0	0.00	1	20.20	19.35	-1	2,232	-0.04%
2021/01/05	21	19.62	5	19.59	19.45	16	2,162	0.74%
2021/01/04	25	19.69	1	19.80	20.15	24	2,099	1.14%
2020/12/31	0	0.00	5	19.23	19.05	-5	1,867	-0.27%
2020/12/30	0	0.00	8	19.30	19.10	-8	1,823	-0.44%
2020/12/29	9	19.61	22	19.33	19.25	-13	1,806	-0.72%
2020/12/28	33	19.70	14	19.42	20.15	19	1,720	1.10%
2020/12/25	21	18.63	5	18.74	18.90	16	1,421	1.13%
2020/12/24	0	0.00	20	17.15	17.20	-20	1,179	-1.70%
2020/12/23	4	16.85	0	0.00	16.90	4	1,168	0.34%
2020/12/22	16	17.23	0	0.00	16.70	16	1,175	1.36%
2020/12/16	0	0.00	4	17.53	17.75	-4	1,183	-0.34%
2020/12/15	1	17.55	1	17.25	17.20	0	1,176	0.00%
2020/12/14	1	17.20	0	0.00	17.45	1	1,168	0.09%
2020/12/11	0	0.00	1	18.00	17.20	-1	1,184	-0.08%
2020/12/10	0	0.00	4	18.33	17.90	-4	1,151	-0.35%
2020/12/09	2	18.53	8	18.45	18.50	-6	1,107	-0.54%
2020/12/08	9	18.59	4	18.50	18.80	5	1,076	0.46%
2020/12/04	0	0.00	22	17.36	17.45	-22	913	-2.41%
2020/12/03	11	17.59	69	17.35	17.60	-58	866	-6.70%
2020/12/02	0	0.00	3	16.80	16.75	-3	850	-0.35%
2020/11/27	0	0.00	7	16.74	16.70	-7	988	-0.71%
2020/11/26	62	17.11	3	17.10	16.65	59	1,069	5.52%
2020/11/20	0	0.00	3	16.70	16.70	-3	1,187	-0.25%
2020/11/16	0	0.00	2	16.65	16.45	-2	1,514	-0.13%
2020/10/28	2	15.90	0	0.00	15.65	2	1,988	0.10%
2020/10/26	5	16.10	0	0.00	16.00	5	1,986	0.25%
2020/10/23	2	16.15	0	0.00	16.10	2	1,992	0.10%
2020/10/16	0	0.00	3	16.37	16.20	-3	2,081	-0.14%
2020/10/15	1	16.40	0	0.00	16.55	1	2,132	0.05%
2020/10/12	0	0.00	1	16.15	16.20	-1	2,277	-0.04%
2020/10/06	5	16.65	6	16.06	16.05	-1	2,806	-0.04%
2020/09/25	0	0.00	2	14.78	14.95	-2	3,022	-0.07%
2020/09/23	0	0.00	1	16.20	16.10	-1	2,988	-0.03%
2020/09/22	1	16.85	2	16.35	16.40	-1	2,979	-0.03%
2020/09/21	4	17.03	0	0.00	16.95	4	2,958	0.14%
2020/09/16	2	16.80	0	0.00	16.75	2	2,902	0.07%
2020/09/14	0	0.00	10	15.90	15.80	-10	2,859	-0.35%
2020/09/11	1	15.85	0	0.00	15.75	1	2,852	0.04%
2020/09/09	5	16.70	0	0.00	16.85	5	2,810	0.18%
2020/09/07	0	0.00	7	17.39	16.80	-7	2,782	-0.25%
2020/09/04	5	16.50	0	0.00	16.55	5	2,726	0.18%
2020/09/03	20	17.18	0	0.00	17.05	20	2,692	0.74%
2020/09/01	2	16.90	5	17.09	17.00	-3	2,581	-0.12%
2020/08/27	7	17.08	4	16.80	16.80	3	2,471	0.12%
2020/08/26	2	16.93	0	0.00	16.65	2	2,502	0.08%
2020/08/25	4	16.50	5	16.80	16.95	-1	2,487	-0.04%
2020/08/24	19	17.01	4	16.74	16.75	15	2,469	0.61%
2020/08/21	0	0.00	2	15.95	16.50	-2	2,366	-0.08%
2020/08/20	10	15.53	2	15.35	15.15	8	2,311	0.35%
2020/08/19	6	16.14	22	16.22	16.25	-16	2,268	-0.71%
2020/08/18	5	15.60	0	0.00	15.65	5	2,112	0.24%
2020/08/17	16	15.87	5	15.55	16.00	11	2,077	0.53%
2020/08/13	9	15.49	24	15.16	14.95	-15	1,903	-0.79%
2020/08/04	3	14.52	7	14.46	14.70	-4	1,746	-0.23%
2020/08/03	6	14.30	0	0.00	14.30	6	1,741	0.34%
2020/07/28	8	13.94	5	13.90	13.75	3	1,747	0.17%
2020/07/27	5	14.40	0	0.00	14.30	5	1,730	0.29%
2020/07/24	3	15.30	3	14.90	14.80	0	1,719	0.00%
2020/07/22	0	0.00	3.1	15.05	15.05	-3.1	1,682	-0.19%
2020/07/21	4	15.15	12	15.40	15.40	-8	1,669	-0.48%
2020/07/20	12	14.37	2	14.35	14.30	10	1,611	0.62%
2020/07/17	1.1	15.22	31	14.80	14.60	-29.9	1,590	-1.88%
2020/07/16	8	15.70	26	15.55	15.30	-18	1,541	-1.17%
2020/07/15	34	17.27	9	17.01	16.40	25	1,458	1.71%
2020/07/14	28	17.02	2	15.65	16.25	26	1,268	2.05%
2020/07/13	4	15.60	0	0.00	15.65	4	1,071	0.37%
2020/07/10	2	14.15	0	0.00	14.25	2	973	0.21%
2020/07/09	0	0.00	1	15.10	15.10	-1	946	-0.11%
2020/07/08	4	14.84	27	14.70	14.60	-23	915	-2.51%
2020/07/07	29	15.10	21.1	15.13	15.15	7.9	849	0.93%
2020/06/30	0	0.00	28	12.97	13.05	-28	716	-3.91%
2020/06/19	4	13.50	0	0.00	13.50	4	732	0.55%
2020/06/18	28	13.80	0	0.00	13.65	28	729	3.84%
2020/06/16	0	0.00	5	13.55	13.50	-5	716	-0.70%
2020/06/15	5	13.40	0	0.00	13.40	5	719	0.69%
2020/06/11	0	0.00	2	13.35	13.00	-2	720	-0.28%
2020/06/04	3	14.05	3	13.70	13.50	0	712	0.00%
2020/06/03	0	0.00	6	13.27	13.35	-6	687	-0.87%
2020/06/02	38	13.78	33	13.64	13.50	5	664	0.75%
2020/06/01	0	0.00	4	12.80	12.75	-4	566	-0.71%
2020/05/29	0	0.00	2	12.28	12.50	-2	544	-0.37%
2020/05/28	6	11.97	4	11.75	12.00	2	499	0.40%
2020/05/26	1	11.05	3	11.20	11.20	-2	426	-0.47%
2020/05/21	0	0.00	0	10.40	10.40	0	484	0.00%
2020/05/05	0	0.00	2	11.20	10.85	-2	463	-0.43%
2020/04/27	0	0.00	1	11.10	10.90	-1	451	-0.22%
2020/04/24	0	0.00	2	10.70	10.90	-2	443	-0.45%
2020/04/17	3	11.25	7	10.96	10.60	-4	420	-0.95%
2020/04/16	6	10.60	0	0.00	10.60	6	392	1.53%
2020/04/15	3	9.73	2	9.67	9.67	1	372	0.27%
2020/04/13	2	8.97	2	8.87	8.87	0	370	0.00%
2020/04/09	6	9.00	2	8.80	8.80	4	372	1.07%
2020/04/08	2	8.33	2	9.00	9.00	0	367	0.00%
2020/03/31	2.5	7.88	0	0.00	7.63	2.5	365	0.68%
2020/03/30	0	0.00	5	7.64	7.92	-5	362	-1.38%
2020/03/27	5	8.34	0	0.00	8.34	5	359	1.39%
2020/03/20	0	0.00	1	7.21	7.45	-1	333	-0.30%
2020/03/19	1	7.16	5	7.17	7.16	-4	329	-1.21%
2020/03/13	0	0.00	18	8.96	9.25	-18	298	-6.04%
2020/03/12	1	10.10	0	0.00	9.95	1	284	0.35%
2020/03/10	1	10.60	0	0.00	10.80	1	272	0.37%
2020/02/26	5	11.95	5	12.10	12.20	0	264	0.00%
2020/02/14	3	12.05	0	0.00	12.05	3	191	1.56%
2020/02/07	1	11.25	1	11.35	11.45	0	197	0.00%
2020/01/14	0	0.00	1	13.45	13.40	-1	187	-0.53%
2020/01/02	0	0.00	3	13.50	13.45	-3	305	-0.98%
2019/12/09	0	0.00	1	12.70	12.75	-1	477	-0.21%
2019/12/04	2	12.90	0	0.00	12.90	2	580	0.34%
2019/12/03	1	12.90	0	0.00	12.90	1	615	0.16%
2019/11/11	1	12.90	0	0.00	12.80	1	661	0.15%
2019/10/30	2	13.60	0	0.00	13.60	2	656	0.30%
2019/10/25	1	13.65	0	0.00	13.65	1	680	0.15%
2019/10/24	1	13.65	0	0.00	13.65	1	700	0.14%
2019/10/23	0	0.00	5	13.70	13.65	-5	700	-0.71%
2019/10/18	6	14.08	0	0.00	13.95	6	736	0.81%
2019/10/07	0	0.00	0	13.40	13.40	0	687	0.00%
2019/09/27	5	13.90	6	13.43	13.35	-1	694	-0.14%
2019/09/25	1	13.75	0	0.00	13.50	1	653	0.15%
2019/09/12	0	0.00	1	13.40	13.40	-1	639	-0.16%
2019/09/11	2	13.33	0	0.00	13.30	2	637	0.31%
2019/09/09	1	13.30	1	13.75	13.75	0	505	0.00%
2019/09/05	1	12.80	0	0.00	12.80	1	475	0.21%
2019/08/06	0	0.00	10	11.95	12.30	-10	451	-2.21%
2019/07/26	0	0.00	11	13.93	13.80	-11	477	-2.31%
2019/07/25	1	13.95	0	0.00	13.90	1	470	0.21%
2019/07/23	0	0.00	10	13.77	13.85	-10	538	-1.86%
2019/07/22	17	13.94	4	13.40	14.15	13	533	2.44%
2019/07/19	0	0.00	4	13.40	13.30	-4	512	-0.78%
2019/07/17	3	13.35	0	0.00	13.40	3	516	0.58%
2019/07/16	5	12.75	0	0.00	13.15	5	497	1.01%
2019/07/03	1	11.90	0	0.00	11.90	1	550	0.18%
2019/07/01	1	11.80	0	0.00	11.95	1	624	0.16%
2019/06/18	0	0.00	1	11.70	11.50	-1	849	-0.12%
2019/05/29	0	0.00	1	12.15	12.15	-1	1,147	-0.09%
2019/05/08	2	13.00	0	0.00	12.90	2	1,144	0.17%
2019/04/17	0	0.00	1	15.25	15.20	-1	1,144	-0.09%
2019/04/16	0	0.00	5	15.30	15.30	-5	1,141	-0.44%
2019/04/12	0	0.00	5	15.40	15.40	-5	1,140	-0.44%
2019/04/11	1	15.55	0	0.00	15.55	1	1,142	0.09%
2019/04/09	7	15.49	0	0.00	15.30	7	1,127	0.62%
2019/04/08	5	15.30	0	0.00	15.10	5	1,110	0.45%
2019/04/03	3	15.22	0	0.00	15.20	3	1,103	0.27%
2019/04/02	9	15.10	0	0.00	14.95	9	1,100	0.82%
2019/03/22	1	18.40	8	18.49	18.15	-7	1,025	-0.68%
2019/03/19	0	0.00	3	18.10	18.15	-3	975	-0.31%
2019/03/13	0	0.00	3	17.80	17.65	-3	978	-0.31%
2019/03/11	1	18.05	3	18.00	18.00	-2	1,002	-0.20%
2019/03/08	2	17.95	0	0.00	18.10	2	974	0.21%
2019/03/07	0	0.00	7	17.22	17.40	-7	912	-0.77%
2019/03/06	13	17.80	5	17.70	17.45	8	918	0.87%
2019/03/04	2	16.80	2	16.95	16.90	0	876	0.00%
2019/02/26	0	0.00	2	17.15	17.00	-2	1,063	-0.19%
2019/02/25	1	16.90	1	17.10	16.95	0	1,190	0.00%
2019/02/21	2	16.93	0	0.00	16.90	2	1,331	0.15%
2019/02/20	0	0.00	1	17.10	17.20	-1	1,368	-0.07%
2019/02/18	2	16.75	1	17.05	17.00	1	1,377	0.07%
2019/02/15	1	16.80	0	0.00	16.75	1	1,382	0.07%
2019/02/12	0	0.00	1	17.10	17.10	-1	1,378	-0.07%
2019/02/11	8	17.01	0	0.00	17.00	8	1,397	0.57%
2019/01/30	0	0.00	1	17.55	17.55	-1	1,376	-0.07%
2019/01/29	1	17.55	0	0.00	17.55	1	1,385	0.07%
2019/01/28	0	0.00	2	17.70	17.65	-2	1,397	-0.14%
2019/01/25	0	0.00	1	17.90	17.70	-1	1,402	-0.07%
2019/01/24	3	17.90	0	0.00	17.70	3	1,404	0.21%
2019/01/21	2	18.45	5	18.30	18.45	-3	1,418	-0.21%
2019/01/17	0	0.00	3	18.07	17.95	-3	1,389	-0.22%
2019/01/16	1	18.05	1	17.95	17.95	0	1,372	0.00%
2019/01/15	5	18.12	1	17.80	18.10	4	1,365	0.29%
2019/01/14	2	17.53	1	17.80	17.50	1	1,336	0.07%
2019/01/11	1	17.65	0	0.00	17.65	1	1,332	0.08%
2019/01/08	2	17.40	0	0.00	17.80	2	1,293	0.15%
2019/01/07	2	17.40	0	0.00	17.45	2	1,289	0.16%
2019/01/04	1	17.30	0	0.00	17.30	1	1,289	0.08%
2018/12/26	0	0.00	1	18.25	17.95	-1	1,323	-0.08%
2018/12/25	1	18.15	0	0.00	18.05	1	1,302	0.08%
2018/12/21	0	0.00	1	17.40	17.60	-1	1,265	-0.08%
2018/12/20	1	17.60	0	0.00	17.30	1	1,260	0.08%
2018/12/18	1	18.20	2	18.10	18.20	-1	1,237	-0.08%
2018/12/07	0	0.00	2	17.45	17.50	-2	1,163	-0.17%
2018/12/06	1	17.30	0	0.00	17.10	1	1,160	0.09%
2018/12/03	11	18.70	3	18.87	19.00	8	1,117	0.72%
2018/11/30	1	18.60	3	18.67	18.60	-2	1,134	-0.18%
2018/11/26	2	18.78	0	0.00	18.30	2	1,145	0.17%
2018/11/23	4	18.86	4	19.00	19.15	0	1,095	0.00%
2018/11/21	0	0.00	2	18.30	18.70	-2	838	-0.24%
2018/11/14	0	0.00	1	16.95	16.90	-1	655	-0.15%
2018/11/13	2	16.35	2	16.43	16.50	0	653	0.00%
2018/11/12	1	17.20	0	0.00	16.90	1	657	0.15%
2018/11/08	2	17.20	0	0.00	17.05	2	664	0.30%
2018/11/07	0	0.00	2	16.75	16.90	-2	651	-0.31%
2018/11/06	1	16.70	1	16.75	16.30	0	671	0.00%
2018/11/05	1	17.00	0	0.00	17.00	1	702	0.14%
2018/11/02	1	16.40	0	0.00	16.75	1	723	0.14%
2018/11/01	2	16.20	0	0.00	16.20	2	792	0.25%
2018/09/21	0	0.00	10	17.60	17.40	-10	1,411	-0.71%
2018/09/10	0	0.00	2	16.90	16.80	-2	1,536	-0.13%
2018/09/06	2	19.00	3	18.57	18.45	-1	1,506	-0.07%
2018/09/05	0	0.00	2	18.40	18.30	-2	1,457	-0.14%
2018/09/04	2	18.50	13	18.50	18.70	-11	1,437	-0.77%
2018/08/30	0	0.00	2	18.00	17.70	-2	1,408	-0.14%
2018/08/28	7	17.93	0	0.00	18.00	7	1,411	0.50%
2018/08/13	0	0.00	10	18.00	17.90	-10	1,536	-0.65%
2018/08/10	3	18.85	37	18.85	18.45	-34	1,513	-2.25%
2018/08/09	13	19.25	14	19.38	19.20	-1	1,473	-0.07%
2018/08/08	8	20.23	5	20.15	19.90	3	1,440	0.21%
2018/08/07	1	19.60	11	19.55	19.60	-10	1,366	-0.73%
2018/08/06	12	20.13	4	19.91	19.95	8	1,334	0.60%
2018/08/03	62	19.51	13	19.42	19.90	49	1,223	4.00%
2018/08/02	23	18.78	20	18.33	18.35	3	1,092	0.27%
2018/07/30	0	0.00	3	18.00	18.00	-3	1,035	-0.29%
2018/07/27	6	18.70	3	18.55	18.40	3	1,023	0.29%
2018/07/26	20	18.18	0	0.00	18.30	20	969	2.06%
2018/07/23	0	0.00	9	17.64	17.65	-9	933	-0.96%
2018/07/20	7	18.50	0	0.00	17.90	7	927	0.75%
2018/07/18	4	18.30	0	0.00	18.30	4	958	0.42%
2018/07/12	0	0.00	17	17.09	17.20	-17	910	-1.87%
2018/07/11	33	17.95	16	17.26	17.05	17	909	1.87%
2018/07/05	0	0.00	1	17.20	17.05	-1	882	-0.11%
2018/07/02	0	0.00	10	17.35	17.35	-10	891	-1.12%
2018/06/22	0	0.00	10	17.90	17.90	-10	921	-1.09%
2018/06/21	0	0.00	11	18.45	18.30	-11	923	-1.19%
2018/06/20	11	18.11	5	17.70	18.15	6	876	0.68%
2018/06/15	1	17.20	10	17.20	17.00	-9	865	-1.04%
2018/06/11	0	0.00	8	17.35	17.15	-8	906	-0.88%
2018/06/01	0	0.00	1	16.50	16.60	-1	921	-0.11%
2018/05/31	0	0.00	14	16.41	16.45	-14	800	-1.75%
2018/05/23	0	0.00	5	17.40	17.25	-5	970	-0.52%
2018/05/04	0	0.00	1	17.45	17.45	-1	1,433	-0.07%
2018/04/25	0	0.00	2	17.80	17.75	-2	1,481	-0.13%
2018/04/12	5	18.00	0	0.00	17.90	5	1,464	0.34%
2018/04/10	1	18.25	0	0.00	18.30	1	1,509	0.07%
2018/04/09	5	18.50	0	0.00	18.30	5	1,540	0.32%
2018/03/28	10	19.05	0	0.00	19.10	10	2,310	0.43%
2018/03/27	1	18.70	0	0.00	18.75	1	2,300	0.04%
2018/03/23	0	0.00	3	18.67	18.80	-3	2,358	-0.13%
2018/03/22	0	0.00	2	19.10	19.10	-2	2,399	-0.08%
2018/03/19	1	19.90	0	0.00	19.85	1	2,793	0.04%
2018/03/15	5	20.25	0	0.00	20.15	5	2,862	0.17%
2018/03/09	0	0.00	1	19.55	19.60	-1	2,891	-0.03%
2018/03/07	2	19.50	2	19.63	19.40	0	2,907	0.00%
2018/03/06	3	19.73	4	19.78	19.70	-1	2,898	-0.03%
2018/03/01	1	20.30	0	0.00	20.50	1	2,877	0.03%
2018/02/26	2	21.18	0	0.00	21.10	2	2,839	0.07%
2018/02/23	5	20.75	0	0.00	20.75	5	2,915	0.17%
2018/02/12	0	0.00	2	19.55	19.20	-2	2,847	-0.07%
2018/02/09	2	18.75	0	0.00	19.25	2	2,849	0.07%
2018/02/07	6	20.32	8	20.57	19.35	-2	2,792	-0.07%
2018/02/06	10	19.50	6	19.71	19.80	4	2,691	0.15%
2018/02/05	5	18.80	0	0.00	19.15	5	2,502	0.20%
2018/01/31	5	19.00	0	0.00	19.00	5	2,509	0.20%
2018/01/30	0	0.00	10	19.45	19.40	-10	2,502	-0.40%
2018/01/29	5	19.50	0	0.00	19.55	5	2,546	0.20%
2018/01/26	0	0.00	5	19.60	19.60	-5	2,543	-0.20%
2018/01/25	0	0.00	4	19.80	19.70	-4	2,540	-0.16%
2018/01/23	5	19.75	0	0.00	19.60	5	2,575	0.19%
2018/01/22	0	0.00	1	19.80	19.70	-1	2,571	-0.04%
2018/01/19	0	0.00	2	19.85	19.70	-2	2,565	-0.08%
2018/01/18	2	20.00	0	0.00	19.95	2	2,555	0.08%
2018/01/17	6	20.09	0	0.00	19.90	6	2,538	0.24%
2018/01/08	5	20.64	0	0.00	20.25	5	2,448	0.20%
2018/01/02	1	20.70	5	20.78	20.70	-4	2,354	-0.17%