慧洋-KY (2637)-合庫-自強券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
70.1
漲跌
▼0.7
漲幅
-0.99%
成交量
4,663張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

慧洋-KY (2637)籌碼相關－合庫-自強券商分點個股進出

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

合庫-自強券商分點個股進出
合庫-自強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
2024/05/17	6	72.87	1	71.20	70.80	5	9,019	0.06%
2024/05/16	0	0.00	22.1	74.77	75.00	-22.1	8,893	-0.25%
2024/05/15	21.1	72.61	21	72.72	71.40	0.1	8,751	0.00%
2024/05/14	0	0.00	1	73.70	73.90	-1	8,605	-0.01%
2024/05/13	22	76.44	26.1	75.72	73.80	-4.1	8,336	-0.05%
2024/05/10	22.1	70.93	3.2	73.50	73.00	18.8	7,840	0.24%
2024/05/09	2	73.60	21.2	72.22	70.60	-19.2	7,500	-0.26%
2024/05/08	55	72.17	15	74.57	70.10	40	7,300	0.55%
2024/05/07	0	0.00	41.5	71.22	71.90	-41.5	6,779	-0.61%
2024/05/06	1	69.20	1	69.70	68.70	0	6,539	0.00%
2024/05/03	0	0.00	30	68.97	69.00	-30	6,492	-0.46%
2024/05/02	6	67.93	1	69.10	67.80	5	6,450	0.08%
2024/04/30	2.1	68.09	23	68.27	68.10	-20.9	6,441	-0.32%
2024/04/29	13.3	69.82	9	69.37	68.90	4.3	6,401	0.07%
2024/04/26	5	68.78	4	68.73	68.70	1	6,323	0.02%
2024/04/25	6.1	68.25	9	67.47	67.10	-2.9	6,323	-0.05%
2024/04/24	19	67.62	3	67.50	67.50	16	6,433	0.25%
2024/04/23	5	69.50	5.1	69.19	69.20	-0.1	6,346	0.00%
2024/04/22	16.1	69.50	37.1	69.45	69.20	-21	6,217	-0.34%
2024/04/19	2	66.35	24	66.03	66.30	-22	5,846	-0.38%
2024/04/18	0.1	64.20	0	0.00	64.70	0.1	5,649	0.00%
2024/04/17	6	63.83	7	63.46	63.20	-1	5,642	-0.02%
2024/04/16	7	63.01	5	62.90	62.90	2	5,686	0.04%
2024/04/15	5	67.40	10.3	66.35	66.00	-5.3	5,747	-0.09%
2024/04/12	9.1	65.50	25	66.33	66.70	-15.9	5,782	-0.27%
2024/04/11	0	0.00	3	64.00	64.20	-3	6,060	-0.05%
2024/04/09	2	63.00	83	63.16	63.70	-81	6,134	-1.32%
2024/03/29	0.1	58.30	0	0.00	58.40	0.1	6,209	0.00%
2024/03/28	0.2	59.50	0	0.00	58.90	0.2	6,350	0.00%
2024/03/27	6	58.90	3	60.00	60.00	3	6,487	0.05%
2024/03/26	0	0.00	2	60.70	59.50	-2	6,719	-0.03%
2024/03/25	0	0.00	10	61.80	61.90	-10	6,756	-0.15%
2024/03/22	1	61.80	0	0.00	61.80	1	6,852	0.01%
2024/03/21	1	61.00	1	60.80	60.60	0	7,038	0.00%
2024/03/20	2	61.25	1	61.50	61.10	1	7,038	0.01%
2024/03/19	18	60.37	37	61.38	61.50	-19	7,029	-0.27%
2024/03/18	1	58.70	1	58.90	58.60	0	7,055	0.00%
2024/03/15	2	59.20	1	60.20	58.90	1	7,025	0.01%
2024/03/14	0	0.00	1	60.40	60.10	-1	6,901	-0.01%
2024/03/12	2	61.20	0	0.00	61.50	2	7,058	0.03%
2024/03/11	0	0.00	1	61.60	61.60	-1	7,280	-0.01%
2024/03/08	10	60.35	5	60.80	60.80	5	8,102	0.06%
2024/03/07	15	59.87	10	60.00	59.80	5	8,665	0.06%
2024/03/06	213	60.31	51	60.68	60.10	162	8,832	1.83%	大買/鉅額交易
2024/03/05	1	61.70	1	61.60	61.70	0	8,838	0.00%
2024/03/04	0	0.00	8.5	61.32	62.00	-8.5	8,891	-0.10%
2024/03/01	7	60.47	6	60.90	61.10	1	9,499	0.01%
2024/02/29	6	61.40	26	60.99	61.40	-20	9,495	-0.21%
2024/02/27	5	59.92	0	0.00	58.10	5	9,318	0.05%
2024/02/26	9	59.81	25	58.10	59.30	-16	9,164	-0.17%
2024/02/23	0	0.00	1	56.60	56.40	-1	8,967	-0.01%
2024/02/22	5.5	55.88	6	56.83	56.80	-0.5	8,926	-0.01%
2024/02/21	5	56.60	37	56.61	56.50	-32	8,768	-0.36%
2024/02/20	6	54.95	8.1	54.97	54.90	-2.1	8,562	-0.02%
2024/02/19	0	0.00	20	54.00	53.90	-20	8,457	-0.24%
2024/02/01	0	0.00	28	52.96	53.20	-28	8,353	-0.34%
2024/01/31	0	0.00	2	51.20	51.30	-2	8,291	-0.02%
2024/01/29	0	0.00	1	52.00	52.30	-1	8,275	-0.01%
2024/01/25	0	0.00	9	52.53	52.40	-9	8,290	-0.11%
2024/01/24	10	53.30	10	52.30	52.30	0	8,292	0.00%
2024/01/23	1	52.50	0	0.00	52.50	1	8,292	0.01%
2024/01/22	5	52.00	3	52.20	52.20	2	8,300	0.02%
2024/01/19	0	0.00	0.1	52.10	52.10	-0.1	8,297	0.00%
2024/01/18	5	52.10	26	52.43	53.20	-21	8,281	-0.25%
2024/01/16	0	0.00	1	50.70	50.90	-1	8,140	-0.01%
2024/01/15	15	51.60	20	52.03	51.50	-5	8,140	-0.06%
2024/01/12	5	52.48	5	52.00	52.10	0	8,160	0.00%
2024/01/11	1	51.10	1	51.40	51.50	0	8,199	0.00%
2024/01/10	32	51.46	0	0.00	51.10	32	8,197	0.39%
2024/01/09	2	52.60	2	52.60	52.50	0	8,159	0.00%
2024/01/08	3	53.90	4.1	53.91	54.00	-1.1	7,997	-0.01%
2024/01/05	18	54.82	45.2	54.79	54.90	-27.2	7,872	-0.35%
2024/01/04	3.1	53.03	50	53.08	53.20	-46.9	7,462	-0.63%
2024/01/03	20	52.30	1	52.30	52.10	19	7,437	0.26%
2024/01/02	21.1	52.65	90	53.49	52.40	-68.9	7,479	-0.92%
2023/12/28	100	52.28	0	0.00	51.90	100	7,560	1.32%
2023/12/26	0	0.00	4	51.80	53.00	-4	7,480	-0.05%
2023/12/25	10	50.50	6	50.00	49.95	4	7,324	0.05%
2023/12/22	8	52.69	8	53.20	53.20	0	7,252	0.00%
2023/12/21	3	52.70	24	52.73	53.60	-21	7,195	-0.29%
2023/12/20	0	0.00	1	51.60	52.00	-1	6,995	-0.01%
2023/12/19	10	51.90	10	51.10	51.00	0	6,992	0.00%
2023/12/18	17	51.43	11	51.25	51.30	6	7,084	0.08%
2023/12/15	0	0.00	3	51.03	51.10	-3	7,143	-0.04%
2023/12/14	0.3	51.00	0	0.00	50.60	0.3	7,403	0.00%
2023/12/13	22	51.81	32	52.46	51.50	-10	7,594	-0.13%
2023/12/11	5	51.00	5	50.90	50.90	0	8,421	0.00%
2023/12/07	32	51.59	2	51.30	51.20	30	8,341	0.36%
2023/12/06	55	52.18	64	53.00	52.50	-9	8,257	-0.11%
2023/12/05	25	54.83	20.7	55.29	53.60	4.3	8,049	0.05%
2023/12/04	18.2	53.16	88	53.08	55.00	-69.8	7,193	-0.97%
2023/12/01	0	0.00	81	50.24	50.30	-81	6,548	-1.24%
2023/11/30	41	48.67	34	49.49	48.50	7	6,363	0.11%
2023/11/29	60	48.14	0	0.00	48.15	60	6,336	0.95%
2023/11/28	69	48.84	48	50.28	48.90	21	6,225	0.34%
2023/11/27	24	46.46	22	46.95	46.60	2	5,540	0.04%
2023/11/24	1	45.15	20	45.41	45.10	-19	5,446	-0.35%
2023/11/21	7.2	44.35	0	0.00	44.45	7.2	5,503	0.13%
2023/11/17	20	44.10	20	43.99	44.10	0	5,642	0.00%
2023/11/15	40.2	42.99	40	42.93	43.00	0.2	5,903	0.00%
2023/11/13	40	42.21	0	0.00	42.10	40	6,208	0.64%
2023/11/10	0	0.00	10	42.60	42.35	-10	6,227	-0.16%
2023/11/08	0	0.00	5	43.15	43.45	-5	6,361	-0.08%
2023/11/07	1	42.95	0	0.00	42.85	1	6,394	0.02%
2023/11/01	0	0.00	0.1	41.70	41.80	-0.1	6,463	0.00%
2023/10/31	1	42.10	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0.1	42.60	1	42.45	42.80	-0.9	6,532	-0.01%
2023/10/25	30	43.82	0	0.00	43.75	30	6,692	0.45%
2023/10/24	0	0.00	1	43.75	44.00	-1	6,692	-0.01%
2023/10/23	0.1	44.40	0	0.00	44.30	0.1	6,693	0.00%
2023/10/20	20	45.20	20	45.60	45.60	0	6,689	0.00%
2023/10/19	0.1	46.85	50	46.86	47.15	-50	6,775	-0.74%
2023/10/18	0	0.00	1	46.15	45.25	-1	6,772	-0.01%
2023/10/17	30.1	46.17	0	0.00	45.60	30.1	6,811	0.44%
2023/10/06	10	49.30	20	48.90	48.90	-10	6,844	-0.15%
2023/10/05	25.1	47.71	0	0.00	47.30	25.1	6,762	0.37%
2023/10/04	12	47.71	0	0.00	47.90	12	6,708	0.18%
2023/10/03	1	47.55	0	0.00	46.50	1	6,612	0.02%
2023/10/02	1	47.80	0	0.00	47.35	1	6,614	0.02%
2023/09/27	11.5	48.69	21	49.52	48.45	-9.5	6,577	-0.14%
2023/09/26	10	48.10	0	0.00	48.75	10	6,572	0.15%
2023/09/25	20	49.20	0	0.00	48.70	20	6,554	0.31%
2023/09/22	0	0.00	1	50.00	49.65	-1	6,523	-0.02%
2023/09/21	3.1	50.10	0	0.00	49.45	3.1	6,474	0.05%
2023/09/20	2	50.50	5.1	50.60	50.00	-3.1	6,315	-0.05%
2023/09/19	6	51.60	2	50.75	50.50	4	6,030	0.07%
2023/09/18	13	51.49	5	51.36	50.50	8	5,762	0.14%
2023/09/15	17	51.61	49	51.82	51.40	-32	5,563	-0.58%
2023/09/14	5	50.49	21.4	50.19	50.90	-16.4	4,974	-0.33%
2023/09/11	1	45.95	0	0.00	45.90	1	4,608	0.02%
2023/09/08	2	45.95	16	46.04	45.80	-14	4,591	-0.30%
2023/09/07	0	0.00	9	45.40	45.20	-9	4,552	-0.20%
2023/09/06	19	45.72	0	0.00	45.90	19	4,572	0.42%
2023/09/05	0.1	45.80	0	0.00	46.35	0.1	4,568	0.00%
2023/09/04	0	0.00	9	45.60	45.55	-9	4,580	-0.20%
2023/09/01	0	0.00	169	45.26	45.20	-169	4,545	-3.72%	大賣/鉅額交易
2023/08/31	0	0.00	46	45.74	45.90	-46	4,585	-1.00%
2023/08/30	0	0.00	2	45.63	45.55	-2	4,585	-0.04%
2023/08/29	0.1	45.45	2	45.05	45.50	-1.9	4,615	-0.04%
2023/08/28	2	44.05	2	43.80	43.80	0	4,660	0.00%
2023/08/25	0	0.00	140	43.37	43.30	-140	4,724	-2.96%	大賣/鉅額交易
2023/08/24	1	43.70	0	0.00	43.60	1	4,812	0.02%
2023/08/23	47	44.90	0	0.00	44.65	47	4,852	0.97%
2023/08/22	4	44.51	0	0.00	45.15	4	4,915	0.08%
2023/08/21	56	45.90	10	45.80	45.80	46	4,840	0.95%
2023/08/18	15.2	47.20	146	47.60	47.50	-130.8	4,706	-2.78%	大賣/鉅額交易
2023/08/17	0	0.00	71	42.94	43.95	-71	4,435	-1.60%
2023/08/16	56	42.49	26	43.05	42.25	30	4,388	0.68%
2023/08/15	2	42.45	22	42.79	42.85	-20	4,380	-0.46%
2023/08/14	67.1	42.33	6	41.80	41.80	61.1	4,360	1.40%
2023/08/11	21	44.99	0	0.00	44.60	21	4,260	0.49%
2023/08/10	0.1	45.50	0	0.00	45.25	0.1	4,239	0.00%
2023/08/09	59	45.57	80	45.42	45.45	-21	4,240	-0.50%
2023/08/07	58	46.68	0	0.00	46.90	58	4,196	1.38%
2023/08/04	60	47.28	10	47.40	47.40	50	4,198	1.19%
2023/08/02	40	47.25	1	47.25	47.35	39	4,185	0.93%
2023/08/01	11	46.81	91	46.51	47.05	-80	4,123	-1.94%
2023/07/31	31	45.40	20	45.80	45.55	11	4,046	0.27%
2023/07/28	40	46.60	43	47.34	46.40	-3	4,008	-0.07%
2023/07/25	40	45.08	1	44.90	44.85	39	3,935	0.99%
2023/07/24	1	45.25	0	0.00	45.45	1	3,904	0.03%
2023/07/21	23	46.19	75	46.60	46.45	-52	3,800	-1.37%
2023/07/18	15	45.40	41	45.77	45.45	-26	3,608	-0.72%
2023/07/17	115	45.69	0	0.00	45.65	115	3,553	3.24%	大買/鉅額交易
2023/07/14	1.1	46.40	102	46.18	46.05	-100.9	3,583	-2.82%	大賣/
2023/07/13	102	45.73	0	0.00	45.15	102	3,621	2.82%	大買/鉅額交易
2023/07/12	51	46.56	50	46.83	46.60	1	3,597	0.03%
2023/07/11	30	47.23	0	0.00	47.60	30	3,584	0.84%
2023/07/10	42	47.51	120	47.19	47.05	-78	3,630	-2.15%	大賣/
2023/07/07	23.1	48.08	0	0.00	48.00	23.1	3,668	0.63%
2023/07/06	1	48.90	0	0.00	48.85	1	3,678	0.03%
2023/07/05	0.1	49.00	0	0.00	48.85	0.1	3,743	0.00%
2023/07/04	140	49.31	0	0.00	48.75	140	3,852	3.63%	大買/鉅額交易
2023/07/03	6.1	49.34	157	50.14	49.70	-150.9	3,824	-3.95%	大賣/鉅額交易
2023/06/30	30.1	48.95	1	48.80	48.80	29.1	3,771	0.77%
2023/06/29	0	0.00	3	48.65	48.65	-3	3,744	-0.08%
2023/06/28	101.1	49.30	0.2	48.90	48.95	100.9	3,768	2.68%	大買/
2023/06/27	5	49.95	0	0.00	49.80	5	3,808	0.13%
2023/06/21	65.1	49.91	0	0.00	50.00	65.1	3,998	1.63%
2023/06/20	54	50.27	2	50.20	50.50	52	4,142	1.26%
2023/06/19	10.1	50.30	0	0.00	50.20	10.1	4,175	0.24%
2023/06/16	0	0.00	52	51.00	50.70	-52	4,167	-1.25%
2023/06/15	40	50.70	0	0.00	50.70	40	4,155	0.96%
2023/06/14	0	0.00	20	51.10	50.70	-20	4,180	-0.48%
2023/06/13	20	50.35	0	0.00	50.30	20	4,284	0.47%
2023/06/12	0.1	50.60	10	50.90	50.30	-9.9	4,436	-0.22%
2023/06/09	10	51.00	0	0.00	51.00	10	4,541	0.22%
2023/06/08	1	51.30	51	51.29	50.80	-50	4,597	-1.09%
2023/06/07	12	50.50	0	0.00	50.80	12	4,681	0.26%
2023/06/06	50	50.72	0	0.00	50.40	50	4,705	1.06%
2023/06/02	0.2	50.50	80	50.30	50.20	-79.8	4,763	-1.68%
2023/06/01	83.2	49.78	0.1	50.00	49.70	83.1	4,924	1.69%
2023/05/31	0	0.00	1	52.00	51.00	-1	5,012	-0.02%
2023/05/30	24	54.01	0.2	53.00	52.30	23.8	5,388	0.44%
2023/05/29	8	59.98	111	60.13	60.30	-103	5,653	-1.82%	大賣/鉅額交易
2023/05/26	161	59.78	5	59.10	59.00	156	6,084	2.56%	大買/鉅額交易
2023/05/25	54.1	61.70	0	0.00	61.30	54.1	6,260	0.86%
2023/05/24	20	62.90	0	0.00	62.90	20	6,258	0.32%
2023/05/23	21	63.00	0	0.00	63.00	21	6,258	0.34%
2023/05/22	20	63.30	1	63.20	63.30	19	6,247	0.30%
2023/05/19	25	62.86	36	63.42	62.90	-11	6,255	-0.18%
2023/05/18	11	63.20	0	0.00	63.40	11	6,235	0.18%
2023/05/17	0	0.00	81	63.17	63.20	-81	6,231	-1.30%
2023/05/15	0	0.00	20	62.90	62.70	-20	6,235	-0.32%
2023/05/12	0	0.00	15	62.70	62.20	-15	6,224	-0.24%
2023/05/11	50	61.73	15	61.73	61.80	35	6,235	0.56%
2023/05/10	0	0.00	71	62.02	62.40	-71	6,249	-1.14%
2023/05/09	1	61.00	0	0.00	60.70	1	6,249	0.02%
2023/05/08	60	61.05	0	0.00	61.00	60	6,277	0.96%
2023/05/05	115	61.60	4	61.40	61.10	111	6,320	1.76%	大買/鉅額交易
2023/05/03	30	62.80	5	62.70	62.80	25	6,367	0.39%
2023/05/02	3.1	63.80	0	0.00	64.00	3.1	6,397	0.05%
2023/04/28	20	63.35	71	63.44	64.10	-51	6,401	-0.80%
2023/04/26	0	0.00	30	61.50	62.00	-30	6,421	-0.47%
2023/04/25	0	61.90	0	0.00	62.00	0	6,421	0.00%
2023/04/21	4.1	62.47	3	62.90	62.80	1.1	6,453	0.02%
2023/04/20	6	63.78	0	0.00	62.70	6	6,450	0.09%
2023/04/19	0.1	64.60	0	0.00	63.50	0.1	6,465	0.00%
2023/04/18	81	65.24	0	0.00	64.60	81	6,505	1.25%
2023/04/17	5	65.70	45	65.73	66.00	-40	6,485	-0.62%
2023/04/13	3	64.83	1	65.00	64.60	2	6,660	0.03%
2023/04/12	10	66.15	70	66.31	65.80	-60	6,635	-0.90%
2023/04/11	5	65.80	6	65.83	65.80	-1	6,629	-0.02%
2023/04/10	8	66.70	7	66.57	66.40	1	6,650	0.02%
2023/04/07	2	65.40	25	65.19	66.60	-23	6,656	-0.35%
2023/04/06	1	65.40	60	64.70	63.80	-59	6,658	-0.89%
2023/03/31	0	0.00	30	64.33	64.20	-30	6,801	-0.44%
2023/03/28	1	64.40	0	0.00	64.10	1	8,393	0.01%
2023/03/27	361	64.53	3	65.67	66.00	358	8,799	4.07%	大買/鉅額交易
2023/03/24	2	63.85	0	0.00	63.70	2	9,368	0.02%
2023/03/23	7.3	65.25	0	0.00	64.30	7.3	9,661	0.08%
2023/03/21	0	0.00	1	67.80	67.60	-1	9,583	-0.01%
2023/03/20	1	68.10	0	0.00	67.50	1	9,621	0.01%
2023/03/17	0	0.00	0.5	67.80	67.70	-0.5	9,707	-0.01%
2023/03/16	0	0.00	43	68.19	67.60	-43	9,741	-0.44%
2023/03/15	36	69.29	57	68.88	68.60	-21	9,749	-0.22%
2023/03/14	20.5	68.60	6	67.18	68.20	14.5	9,785	0.15%
2023/03/13	3	65.37	0	0.00	66.00	3	9,754	0.03%
2023/03/10	1	67.90	62	67.92	66.50	-61	9,724	-0.63%
2023/03/09	2	67.05	0	0.00	67.00	2	9,771	0.02%
2023/03/08	61	67.57	0	0.00	67.20	61	9,788	0.62%
2023/03/07	41	68.35	2	68.50	68.30	39	9,822	0.40%
2023/03/06	42.1	68.61	0	0.00	68.50	42.1	9,870	0.43%
2023/03/03	1	69.80	21	70.89	70.60	-20	9,858	-0.20%
2023/03/02	5	70.40	71.2	70.41	69.90	-66.2	9,745	-0.68%
2023/03/01	13.3	68.96	50	68.62	67.40	-36.8	9,362	-0.39%
2023/02/24	17	67.29	36.3	68.13	68.00	-19.3	9,027	-0.21%
2023/02/23	0	0.00	55	65.41	65.50	-55	8,555	-0.64%
2023/02/22	140	62.13	1	62.80	61.90	139	8,291	1.68%	大買/鉅額交易
2023/02/21	101	61.22	1	61.80	61.80	100	8,291	1.21%	大買/
2023/02/20	4	60.45	1.5	60.23	60.50	2.5	8,451	0.03%
2023/02/17	32	60.23	0	0.00	60.20	32	8,532	0.38%
2023/02/16	0	0.00	1	61.20	61.10	-1	8,596	-0.01%
2023/02/15	0.1	61.20	0	0.00	61.00	0.1	8,730	0.00%
2023/02/09	2	62.00	4	62.10	62.00	-2	9,162	-0.02%
2023/02/07	0	0.00	2	61.35	61.70	-2	9,407	-0.02%
2023/02/06	0	0.00	6	60.62	61.20	-6	9,474	-0.06%
2023/02/03	1	62.60	0	0.00	61.60	1	9,524	0.01%
2023/02/02	0	0.00	10	61.90	61.90	-10	9,532	-0.10%
2023/02/01	0	0.00	11	61.34	61.20	-11	9,558	-0.12%
2023/01/30	8	59.94	11	59.80	59.90	-3	9,621	-0.03%
2023/01/17	2	59.25	6	59.80	59.80	-4	9,647	-0.04%
2023/01/16	2	58.15	0.2	58.30	58.50	1.8	9,738	0.02%
2023/01/13	2	59.00	0	0.00	58.80	2	9,758	0.02%
2023/01/09	0	0.00	25	60.68	60.80	-25	9,986	-0.25%
2023/01/06	5	61.10	3	60.07	60.00	2	10,019	0.02%
2023/01/05	6	60.08	5	60.50	60.80	1	10,026	0.01%
2023/01/04	14	60.69	7	60.11	60.00	7	10,126	0.07%
2023/01/03	0	0.00	16	62.14	62.60	-16	10,141	-0.16%
2022/12/30	0	0.00	28	61.86	61.40	-28	10,203	-0.27%
2022/12/29	3	61.70	20	61.90	61.40	-17	10,319	-0.16%
2022/12/28	4	61.23	28	62.01	61.30	-24	10,428	-0.23%
2022/12/27	0	0.00	3	62.93	62.10	-3	10,510	-0.03%
2022/12/26	4	62.95	2	62.80	62.70	2	10,577	0.02%
2022/12/23	6	65.25	6	64.80	64.80	0	10,549	0.00%
2022/12/22	27	66.26	6	65.97	67.00	21	10,436	0.20%
2022/12/21	10.7	64.08	32	64.78	64.80	-21.3	9,828	-0.22%
2022/12/20	5	62.16	33	63.60	62.80	-28	9,502	-0.29%
2022/12/19	18	63.21	6	62.62	61.90	12	9,246	0.13%
2022/12/16	12	64.01	33	65.66	64.40	-21	8,936	-0.23%
2022/12/15	5	61.24	82	62.01	63.50	-77	8,658	-0.89%
2022/12/14	2	57.90	1	58.60	58.80	1	8,714	0.01%
2022/12/13	21	59.83	0	0.00	59.60	21	8,698	0.24%
2022/12/09	0	0.00	33	59.93	60.10	-33	8,953	-0.37%
2022/12/08	3	57.60	0	0.00	57.80	3	9,250	0.03%
2022/12/07	0	0.00	3	59.30	58.20	-3	9,439	-0.03%
2022/12/06	13.3	60.15	3	58.50	57.90	10.3	9,468	0.11%
2022/12/02	1	61.80	1	61.80	61.50	0	9,492	0.00%
2022/12/01	1	62.30	21	63.46	61.50	-20	9,529	-0.21%
2022/11/30	1	60.90	43	61.84	61.90	-42	9,486	-0.44%
2022/11/29	4	60.20	4	60.53	61.30	0	9,493	0.00%
2022/11/28	1	60.70	2	59.60	59.40	-1	9,552	-0.01%
2022/11/25	7	60.54	42	61.30	60.70	-35	9,562	-0.37%
2022/11/24	5	59.30	29	59.76	59.80	-24	9,497	-0.25%
2022/11/23	1	58.20	42	58.60	58.70	-41	9,479	-0.43%
2022/11/21	41	56.64	0	0.00	56.40	41	9,576	0.43%
2022/11/18	0	0.00	2	58.05	57.70	-2	9,624	-0.02%
2022/11/17	0	0.00	3	58.80	58.50	-3	9,620	-0.03%
2022/11/16	4	59.08	61	59.79	59.00	-57	9,648	-0.59%
2022/11/15	60	58.60	6	57.93	58.50	54	9,664	0.56%
2022/11/14	5	58.20	5	58.60	58.30	0	9,673	0.00%
2022/11/11	230	57.50	2	57.70	57.30	228	9,690	2.35%	大買/鉅額交易
2022/11/10	1	57.30	0	0.00	56.80	1	9,642	0.01%
2022/11/08	14	57.44	54	57.59	56.70	-40	9,791	-0.41%
2022/11/07	0	0.00	1	56.60	55.60	-1	9,677	-0.01%
2022/11/04	11	52.58	111	54.48	54.90	-100	9,596	-1.04%	大賣/
2022/11/03	60	51.22	0	0.00	51.40	60	9,419	0.64%
2022/11/02	2	52.45	1	52.80	52.00	1	9,427	0.01%
2022/11/01	91	51.87	0	0.00	51.10	91	9,403	0.97%
2022/10/31	120	52.15	0	0.00	52.30	120	9,403	1.28%	大買/鉅額交易
2022/10/28	1	54.10	1	52.80	52.80	0	9,457	0.00%
2022/10/26	27	52.90	0	0.00	53.70	27	9,417	0.29%
2022/10/25	0	0.00	60	55.15	54.40	-60	9,401	-0.64%
2022/10/24	0	0.00	90	55.57	55.40	-90	9,443	-0.95%
2022/10/21	0	0.00	35	53.34	53.00	-35	9,368	-0.37%
2022/10/20	0	0.00	30	53.00	53.00	-30	9,375	-0.32%
2022/10/19	2	55.10	90	55.13	54.50	-88	9,370	-0.94%
2022/10/17	1	52.50	0	0.00	53.50	1	9,488	0.01%
2022/10/13	4	51.78	4	52.13	51.60	0	9,780	0.00%
2022/10/12	12	54.92	1	53.80	53.80	11	9,889	0.11%
2022/10/11	69	56.96	6	56.35	56.10	63	9,820	0.64%
2022/10/07	2	58.90	36	58.86	58.90	-34	9,705	-0.35%
2022/10/06	0	0.00	32	57.06	58.30	-32	9,651	-0.33%
2022/10/05	14	57.36	60	57.40	57.40	-46	9,582	-0.48%
2022/10/04	0	0.00	3	56.50	56.50	-3	9,528	-0.03%
2022/10/03	1	52.60	3	53.63	53.90	-2	9,458	-0.02%
2022/09/30	1	50.10	1	49.90	51.70	0	9,524	0.00%
2022/09/29	2	51.40	0	0.00	51.20	2	9,759	0.02%
2022/09/28	3	52.00	0	0.00	51.50	3	10,070	0.03%
2022/09/27	8	55.71	11	55.23	55.50	-3	10,023	-0.03%
2022/09/26	1	55.80	3	56.33	55.20	-2	10,039	-0.02%
2022/09/23	4	59.03	5	58.76	57.90	-1	10,118	-0.01%
2022/09/22	12	58.40	10	59.76	58.00	2	10,163	0.02%
2022/09/21	9	58.58	11	58.32	59.70	-2	9,902	-0.02%
2022/09/19	6	55.57	4	56.05	55.10	2	10,215	0.02%
2022/09/16	7	58.46	1	59.00	59.10	6	10,379	0.06%
2022/09/15	33	58.03	4	58.08	59.00	29	10,546	0.27%
2022/09/14	4	56.33	9	56.08	56.70	-5	10,629	-0.05%
2022/09/13	379	55.10	7.5	54.72	54.60	371.5	10,650	3.49%	大買/鉅額交易
2022/09/12	1	56.30	0	0.00	55.80	1	10,866	0.01%
2022/09/08	40	52.80	2	52.60	52.70	38	10,952	0.35%
2022/09/07	20	54.20	0	0.00	54.20	20	11,060	0.18%
2022/09/06	80	55.58	0	0.00	55.10	80	11,209	0.71%
2022/09/02	0	54.00	1	54.30	54.10	-1	11,571	-0.01%
2022/09/01	2	56.11	0	0.00	55.80	2	11,840	0.02%
2022/08/31	3	57.33	0	0.00	57.90	3	12,072	0.02%
2022/08/30	0	0.00	3	58.00	57.90	-3	12,243	-0.02%
2022/08/29	88.1	58.74	1.4	58.53	58.00	86.7	12,384	0.70%
2022/08/26	2	62.90	0.8	62.80	62.60	1.2	12,564	0.01%
2022/08/25	42	62.74	0	0.00	62.20	42	12,740	0.33%
2022/08/24	0	62.80	1	64.30	62.80	-1	13,040	-0.01%
2022/08/23	26	64.18	0	0.00	63.80	26	13,155	0.20%
2022/08/22	5	64.82	0	0.00	64.90	5	13,280	0.04%
2022/08/19	21	68.62	2	68.65	68.10	19	13,663	0.14%
2022/08/18	21	69.52	5	69.46	69.30	16	13,935	0.11%
2022/08/17	0	0.00	2	69.80	69.20	-2	14,208	-0.01%
2022/08/16	15	68.99	0	0.00	68.50	15	14,467	0.10%
2022/08/15	1	67.50	0	0.00	69.60	1	15,072	0.01%
2022/08/11	20	66.80	0	0.00	66.90	20	15,344	0.13%
2022/08/10	51	66.89	4	67.25	66.90	47	15,521	0.30%
2022/08/09	1	67.40	3	67.40	67.40	-2	15,835	-0.01%
2022/08/05	0	0.00	4	66.95	67.50	-4	16,343	-0.02%
2022/08/04	12	66.54	0	0.00	66.40	12	16,756	0.07%
2022/08/03	3	67.00	0	0.00	67.20	3	17,114	0.02%
2022/08/02	23	66.64	0	0.00	68.00	23	17,767	0.13%
2022/07/29	0	0.00	2	68.65	68.60	-2	18,835	-0.01%
2022/07/28	40	67.68	1	68.10	68.00	39	19,610	0.20%
2022/07/26	1	67.70	1	66.90	67.60	0	20,545	0.00%
2022/07/25	1	68.40	0	0.00	68.00	1	20,856	0.00%
2022/07/22	2	68.70	4	69.28	69.50	-2	20,982	-0.01%
2022/07/21	6	69.52	2	68.45	68.20	4	21,120	0.02%
2022/07/20	5.5	68.00	6	67.23	67.20	-0.5	20,998	0.00%
2022/07/19	9	67.48	9	67.66	67.80	0	21,373	0.00%
2022/07/14	1	65.70	1	65.60	66.30	0	23,861	0.00%
2022/07/12	4	64.58	0	0.00	64.00	4	24,813	0.02%
2022/07/11	10	66.80	7	66.90	67.10	3	25,378	0.01%
2022/07/08	0	0.00	14	67.29	67.10	-14	25,436	-0.06%
2022/07/07	4	64.13	1	65.50	65.60	3	25,271	0.01%
2022/07/06	16	66.45	23	66.49	65.30	-7	25,067	-0.03%
2022/07/05	0	0.00	1	62.60	64.30	-1	24,880	0.00%
2022/07/04	10	61.39	21	62.57	62.10	-11	24,830	-0.04%
2022/07/01	25	61.95	2	63.25	61.80	23	24,789	0.09%
2022/06/30	28	65.60	3	66.13	65.00	25	24,566	0.10%
2022/06/28	10	70.02	9	69.77	70.30	1	24,253	0.00%
2022/06/27	12	70.72	6.2	70.23	71.20	5.8	24,082	0.02%
2022/06/24	1	68.00	1	67.70	66.80	0	23,592	0.00%
2022/06/23	5	67.20	3	67.43	66.40	2	23,286	0.01%
2022/06/22	1.5	69.23	3	70.40	68.00	-1.5	23,057	-0.01%
2022/06/21	4	73.70	1	73.70	73.10	3	22,630	0.01%
2022/06/20	0	0.00	4	75.90	72.60	-4	22,392	-0.02%
2022/06/17	3	79.73	3	79.40	78.60	0	22,053	0.00%
2022/06/16	6	81.50	1	84.60	80.00	5	21,857	0.02%
2022/06/15	4.3	84.98	0	0.00	83.60	4.3	21,658	0.02%
2022/06/14	1	85.00	3	86.03	85.40	-2	21,510	-0.01%
2022/06/13	1	87.80	0	0.00	87.30	1	21,437	0.00%
2022/06/10	5	90.90	1	90.00	91.00	4	21,527	0.02%
2022/06/09	4	94.00	2	95.05	93.10	2	21,528	0.01%
2022/06/08	17	98.83	2	98.95	98.20	15	21,804	0.07%
2022/06/07	4	104.50	7	104.71	104.50	-3	22,353	-0.01%
2022/06/06	5	103.00	0	0.00	102.00	5	22,305	0.02%
2022/06/02	4	103.13	1	103.50	103.50	3	22,127	0.01%
2022/06/01	16	98.91	29.3	100.09	102.00	-13.3	22,033	-0.06%
2022/05/31	1	98.60	3	98.63	97.60	-2	21,879	-0.01%
2022/05/30	8	96.83	5	97.08	97.80	3	21,952	0.01%
2022/05/27	16	97.99	12	98.49	97.50	4	21,887	0.02%
2022/05/26	1	100.00	11	99.44	100.50	-10	21,470	-0.05%
2022/05/25	5	98.46	4	99.78	97.70	1	21,354	0.00%
2022/05/24	6	98.10	7	97.87	97.20	-1	21,214	0.00%
2022/05/23	18	98.42	23	98.06	97.40	-5	21,216	-0.02%
2022/05/20	2	94.05	0	0.00	93.60	2	20,693	0.01%
2022/05/19	21	90.47	22	90.65	91.90	-1	20,716	0.00%
2022/05/18	21	93.89	1	93.40	93.40	20	20,599	0.10%
2022/05/17	3	93.67	3	92.87	91.80	0	20,581	0.00%
2022/05/16	8	93.15	7	94.84	95.50	1	20,511	0.00%
2022/05/13	2	96.65	0	0.00	94.60	2	20,239	0.01%
2022/05/12	1	95.60	1	98.90	94.50	0	20,084	0.00%
2022/05/11	8	98.93	22	98.11	98.00	-14	19,675	-0.07%
2022/05/10	82	102.41	60	103.33	101.00	22	19,482	0.11%
2022/05/09	8	104.50	10	103.15	100.50	-2	18,875	-0.01%
2022/05/06	6	105.00	22.2	106.90	108.00	-16.2	18,397	-0.09%
2022/05/05	85	103.11	129	103.42	105.00	-44	17,863	-0.25%	大賣/
2022/05/04	66	99.03	81	99.68	100.50	-15	17,011	-0.09%
2022/05/03	3	92.43	34	93.37	94.60	-31	16,316	-0.19%
2022/04/29	13	91.80	6	92.23	92.20	7	16,138	0.04%
2022/04/28	4	88.05	11	88.20	87.00	-7	15,888	-0.04%
2022/04/27	33	85.58	26	85.67	86.00	7	15,709	0.04%
2022/04/26	1.3	87.08	0	0.00	85.40	1.3	15,567	0.01%
2022/04/25	5.2	89.43	13	91.33	88.30	-7.8	15,288	-0.05%
2022/04/22	10	98.90	41	98.56	97.80	-31	14,841	-0.21%
2022/04/21	6	101.83	31	102.29	100.50	-25	14,272	-0.18%
2022/04/20	40	101.01	31.2	101.51	98.60	8.8	13,562	0.06%
2022/04/19	11	97.99	41	100.03	98.50	-30	12,164	-0.25%
2022/04/18	11	99.55	22.3	97.61	95.80	-11.3	11,499	-0.10%
2022/04/15	14	93.12	23.6	96.44	99.30	-9.6	11,147	-0.09%
2022/04/14	1	90.40	5	90.98	91.10	-4	10,553	-0.04%
2022/04/13	0	0.00	10	88.80	88.40	-10	10,569	-0.09%
2022/04/12	6	87.78	4	86.80	87.70	2	10,571	0.02%
2022/04/11	6	90.65	3	89.60	90.50	3	10,472	0.03%
2022/04/08	2.1	88.38	4	88.30	88.50	-1.9	10,337	-0.02%
2022/04/07	4.3	86.86	0	0.00	84.80	4.3	10,279	0.04%
2022/04/01	0	0.00	30	87.13	87.50	-30	10,292	-0.29%
2022/03/31	5	86.20	10.4	86.30	86.40	-5.4	10,304	-0.05%
2022/03/30	1	86.00	20	87.00	86.90	-19	10,330	-0.18%
2022/03/28	1	84.90	2	86.05	86.50	-1	10,438	-0.01%
2022/03/24	1	86.70	0	0.00	86.40	1	10,848	0.01%
2022/03/21	3	88.73	3	87.97	87.80	0	12,365	0.00%
2022/03/18	0	0.00	1	88.20	88.30	-1	12,395	-0.01%
2022/03/17	4	89.05	3	88.20	88.50	1	12,374	0.01%
2022/03/16	26.3	90.35	5	88.46	87.50	21.3	12,354	0.17%
2022/03/15	39.2	94.60	8	95.26	92.20	31.2	12,199	0.26%
2022/03/14	8	100.88	31	100.62	99.40	-23	12,142	-0.19%
2022/03/11	24.5	98.87	12	99.04	99.50	12.5	11,808	0.11%
2022/03/10	9	94.70	48.4	99.08	99.50	-39.4	11,305	-0.35%
2022/03/09	0	0.00	2.2	90.29	90.50	-2.2	10,610	-0.02%
2022/03/08	3.2	86.16	10	85.73	85.90	-6.8	10,644	-0.06%
2022/03/07	2.3	89.41	0	0.00	89.90	2.3	10,536	0.02%
2022/03/04	5	92.50	1	91.50	91.50	4	10,468	0.04%
2022/03/03	3	92.97	3.1	93.81	93.50	-0.1	10,289	0.00%
2022/03/02	3	91.87	2	92.00	92.00	1	10,161	0.01%
2022/03/01	2	90.80	3	92.13	92.70	-1	10,086	-0.01%
2022/02/25	14	91.11	6	90.40	89.90	8	9,997	0.08%
2022/02/24	4	91.08	11	91.49	89.80	-7	9,799	-0.07%
2022/02/23	5	90.46	20	91.47	91.90	-15	9,637	-0.16%
2022/02/22	1	89.80	40	90.20	89.50	-39	9,332	-0.42%
2022/02/21	2	90.30	25	89.93	90.00	-23	9,196	-0.25%
2022/02/18	9	89.42	7	89.83	89.90	2	9,023	0.02%
2022/02/17	8	88.26	1.1	89.92	88.50	6.9	8,932	0.08%
2022/02/16	3	88.73	73	87.36	89.60	-70	8,823	-0.79%
2022/02/15	0	0.00	41	84.75	84.30	-41	8,687	-0.47%
2022/02/14	1	83.40	111	83.23	83.20	-110	8,690	-1.27%	大賣/鉅額交易
2022/02/11	6	83.97	1	83.80	83.00	5	8,694	0.06%
2022/02/10	6	83.98	177	84.03	84.00	-171	8,765	-1.95%	大賣/鉅額交易
2022/02/09	0	0.00	76	80.71	81.00	-76	8,665	-0.88%
2022/02/08	0	0.00	60	79.75	79.80	-60	8,694	-0.69%
2022/02/07	0	0.00	67	77.96	78.50	-67	8,886	-0.75%
2022/01/26	0	0.00	1	73.80	73.40	-1	9,113	-0.01%
2022/01/25	0	0.00	1	73.70	73.10	-1	9,189	-0.01%
2022/01/24	1	73.70	0	0.00	75.90	1	9,262	0.01%
2022/01/21	1	77.30	2	77.40	77.50	-1	9,285	-0.01%
2022/01/20	39	75.05	0.4	75.80	76.10	38.6	9,246	0.42%
2022/01/19	4	76.53	2	78.10	74.90	2	9,303	0.02%
2022/01/18	31	78.90	0	0.00	79.00	31	9,205	0.34%
2022/01/17	116	78.34	0	0.00	78.50	116	9,291	1.25%	大買/鉅額交易
2022/01/14	20	76.60	0	0.00	79.10	20	9,374	0.21%
2022/01/12	101	79.33	0	0.00	78.00	101	9,517	1.06%	大買/鉅額交易
2022/01/11	0	0.00	2	79.10	79.40	-2	9,558	-0.02%
2022/01/10	0	0.00	3	80.10	79.60	-3	9,759	-0.03%
2022/01/07	57	79.91	1	81.70	79.80	56	9,786	0.57%
2022/01/06	6	82.30	5	81.70	81.60	1	9,897	0.01%
2022/01/05	10	81.10	5	82.20	81.40	5	9,908	0.05%
2022/01/04	30	81.00	0	0.00	81.00	30	10,021	0.30%
2022/01/03	2	80.20	3.2	79.91	80.30	-1.2	10,181	-0.01%
2021/12/30	55	81.62	1	81.40	81.60	54	10,494	0.51%
2021/12/29	1	83.00	29	83.25	82.60	-28	10,668	-0.26%
2021/12/28	49.2	82.09	4	82.87	81.90	45.2	10,790	0.42%
2021/12/27	36	82.89	17	83.03	82.50	19	11,021	0.17%
2021/12/24	73	82.18	3	82.27	82.80	70	11,269	0.62%
2021/12/23	37	82.80	5	83.38	83.10	32	11,531	0.28%
2021/12/22	3	83.57	3	83.67	83.50	0	11,633	0.00%
2021/12/21	15	82.05	7	83.33	83.50	8	11,559	0.07%
2021/12/20	65.1	83.79	5	83.54	83.00	60.1	11,394	0.53%
2021/12/17	32	84.88	28.3	84.72	83.40	3.7	11,254	0.03%
2021/12/16	8.3	79.11	51	79.06	79.70	-42.7	10,636	-0.40%
2021/12/15	3	72.43	32	76.89	77.50	-29	10,067	-0.29%
2021/12/14	1	73.00	4	71.58	70.50	-3	9,882	-0.03%
2021/12/13	2	73.70	3	73.70	73.20	-1	9,896	-0.01%
2021/12/10	40	72.83	0	0.00	72.60	40	9,981	0.40%
2021/12/09	45	74.74	0	0.00	74.70	45	10,063	0.45%
2021/12/08	29.4	75.52	22	77.19	75.70	7.4	10,226	0.07%
2021/12/07	10	74.60	11	75.33	75.30	-1	10,085	-0.01%
2021/12/06	0	0.00	10	75.00	74.10	-10	10,137	-0.10%
2021/12/03	2.2	74.49	5	75.80	73.00	-2.8	10,232	-0.03%
2021/12/02	17	75.00	34	74.79	74.90	-17	10,590	-0.16%
2021/12/01	2	72.30	0	0.00	72.70	2	10,660	0.02%
2021/11/30	0	0.00	5	73.08	73.10	-5	11,010	-0.05%
2021/11/29	10	70.20	0	0.00	70.60	10	11,221	0.09%
2021/11/26	133	71.43	1	70.00	69.80	132	11,592	1.14%	大買/鉅額交易
2021/11/25	40	73.03	0	0.00	74.00	40	11,822	0.34%
2021/11/24	0	0.00	2	72.90	73.20	-2	12,403	-0.02%
2021/11/19	0	0.00	1	71.10	69.50	-1	13,714	-0.01%
2021/11/17	1	71.60	1.1	71.20	70.80	-0.1	15,308	0.00%
2021/11/16	0	0.00	2	73.10	72.80	-2	15,561	-0.01%
2021/11/15	4	71.05	1	70.60	70.60	3	16,377	0.02%
2021/11/12	1	71.40	2	73.15	73.20	-1	16,816	-0.01%
2021/11/11	1	70.30	0	0.00	70.60	1	16,780	0.01%
2021/11/09	1	70.80	13	72.52	72.90	-12	16,866	-0.07%
2021/11/08	2	70.45	4	70.85	71.60	-2	16,862	-0.01%
2021/11/05	1	69.20	1	70.20	70.30	0	16,934	0.00%
2021/11/04	6	71.52	3	70.50	69.10	3	17,083	0.02%
2021/11/03	15	68.38	15	68.99	68.00	0	17,159	0.00%
2021/11/02	3	67.10	8	66.94	66.70	-5	17,617	-0.03%
2021/11/01	1	66.50	3	66.70	67.00	-2	17,840	-0.01%
2021/10/29	2	64.35	2	65.10	65.30	0	17,819	0.00%
2021/10/28	5	65.78	0	0.00	64.60	5	17,868	0.03%
2021/10/27	3	66.17	1	65.90	65.70	2	18,117	0.01%
2021/10/26	0	0.00	6.2	67.81	68.00	-6.2	18,603	-0.03%
2021/10/25	1	68.70	0	0.00	68.70	1	19,193	0.01%
2021/10/22	1	68.20	5	67.94	68.20	-4	19,525	-0.02%
2021/10/21	10	70.30	13	70.72	70.20	-3	19,883	-0.02%
2021/10/20	0	0.00	1	69.50	68.80	-1	20,089	0.00%
2021/10/19	1	66.80	2	67.60	67.70	-1	20,461	0.00%
2021/10/18	1	64.00	3	66.10	67.70	-2	20,902	-0.01%
2021/10/14	3.5	68.37	0	0.00	68.20	3.5	21,392	0.02%
2021/10/13	3	69.97	2	68.03	67.70	1	21,481	0.00%
2021/10/12	4	71.03	1	69.81	69.60	3	22,429	0.01%
2021/10/08	4	76.33	3	76.03	76.30	1	22,963	0.00%
2021/10/07	10	75.99	14	76.03	75.50	-4	23,501	-0.02%
2021/10/06	6	71.40	9	71.93	71.30	-3	23,866	-0.01%
2021/10/05	4	70.20	5	70.44	71.50	-1	24,268	0.00%
2021/10/04	9	70.68	5	72.24	70.50	4	24,809	0.02%
2021/10/01	28	74.94	8	76.84	74.40	20	25,770	0.08%
2021/09/30	30	80.61	32	81.20	80.90	-2	26,652	-0.01%
2021/09/29	16	78.74	12	78.90	77.00	4	27,527	0.01%
2021/09/28	6	77.55	0	0.00	77.90	6	28,566	0.02%
2021/09/27	1	80.50	0	0.00	79.20	1	29,831	0.00%
2021/09/24	0	0.00	5	81.04	81.20	-5	33,083	-0.02%
2021/09/23	1	79.40	3	79.53	78.90	-2	34,886	-0.01%
2021/09/22	17	78.17	0	0.00	77.80	17	37,267	0.05%
2021/09/16	1	78.70	1	79.30	79.30	0	42,963	0.00%
2021/09/15	0	0.00	13	78.77	79.90	-13	46,178	-0.03%
2021/09/14	5	78.42	4	79.03	78.30	1	48,285	0.00%
2021/09/13	1	80.20	3	81.23	79.50	-2	51,510	0.00%
2021/09/10	5	77.98	4	77.90	78.80	1	51,714	0.00%
2021/09/09	1	78.50	0	0.00	78.20	1	53,088	0.00%
2021/09/08	1	78.30	9	78.81	79.40	-8	53,904	-0.01%
2021/09/07	6	79.25	6	80.62	78.20	0	55,329	0.00%
2021/09/06	8	79.48	2	78.95	77.70	6	55,943	0.01%
2021/09/03	16	81.29	1	82.00	81.30	15	56,818	0.03%
2021/09/02	6	82.88	6	84.50	84.60	0	56,864	0.00%
2021/09/01	16.1	85.40	14	84.39	83.50	2.1	57,142	0.00%
2021/08/31	12	89.33	13	88.90	89.50	-1	57,798	0.00%
2021/08/30	11	91.25	26	91.90	90.50	-15	58,324	-0.03%
2021/08/27	7	88.34	2.5	88.88	88.80	4.5	58,913	0.01%
2021/08/26	9	90.23	4	89.83	89.70	5	61,224	0.01%
2021/08/25	107	88.53	126	89.01	91.00	-19	62,654	-0.03%	大買/大賣/
2021/08/24	143.2	89.66	119	87.59	87.00	24.2	62,379	0.04%	大買/大賣/
2021/08/23	5	85.90	21.3	87.24	87.30	-16.3	61,844	-0.03%
2021/08/20	6	78.67	5	77.60	79.40	1	62,542	0.00%
2021/08/19	14.3	82.57	13	80.70	76.70	1.3	62,969	0.00%
2021/08/18	6	77.83	23	77.12	81.60	-17	62,946	-0.03%
2021/08/17	3	77.03	1	77.22	74.20	2	63,698	0.00%
2021/08/16	9.1	75.92	6	76.25	76.10	3.1	65,314	0.00%
2021/08/13	2	76.55	0	0.00	76.10	2	66,434	0.00%
2021/08/12	11	76.75	11	77.15	77.90	0	67,719	0.00%
2021/08/11	8	75.41	18	76.97	76.40	-10	68,500	-0.01%
2021/08/10	4	78.98	19	78.14	77.10	-15	68,870	-0.02%
2021/08/09	19.1	81.57	16	82.73	79.60	3.1	69,060	0.00%
2021/08/06	98	83.88	96.1	84.07	82.00	1.9	69,491	0.00%
2021/08/05	13	80.15	19	80.39	79.20	-6	69,395	-0.01%
2021/08/04	6	78.57	4.1	78.34	78.50	1.9	69,542	0.00%
2021/08/03	4	78.75	0	0.00	77.90	4	70,666	0.01%
2021/08/02	11	77.73	17	78.02	79.00	-6	70,835	-0.01%
2021/07/30	19.1	82.25	14	82.46	78.00	5.1	70,764	0.01%
2021/07/29	23	80.57	29	80.07	83.20	-6	70,488	-0.01%
2021/07/28	23	75.78	29	75.75	75.70	-6	70,084	-0.01%
2021/07/27	26	77.32	29	78.66	75.00	-3	69,851	0.00%
2021/07/26	20	80.00	21	79.76	78.00	-1	69,664	0.00%
2021/07/23	33.1	80.53	27	81.37	81.60	6.1	69,686	0.01%
2021/07/22	37	78.91	43	78.83	78.20	-6	69,480	-0.01%
2021/07/21	22.1	79.29	33.7	79.96	79.50	-11.7	69,262	-0.02%
2021/07/20	10	83.54	8.1	83.16	83.00	1.9	69,033	0.00%
2021/07/19	5	87.50	15.3	87.59	86.60	-10.3	70,040	-0.01%
2021/07/16	46.1	92.33	28.1	91.16	88.00	18	70,757	0.03%
2021/07/15	22	88.62	21	89.63	91.40	1	70,483	0.00%
2021/07/14	19.6	86.71	12.3	86.92	83.10	7.4	71,253	0.01%
2021/07/13	21.3	90.30	22	89.40	88.00	-0.7	71,451	0.00%
2021/07/12	17	98.30	15	98.01	95.00	2	71,273	0.00%
2021/07/09	20	96.32	7	96.26	95.00	13	70,768	0.02%
2021/07/08	65.1	99.38	41.1	99.41	101.00	24	70,237	0.03%
2021/07/07	54.1	99.79	41	97.91	96.40	13.1	69,118	0.02%
2021/07/06	82	102.59	53	103.27	99.90	29	68,179	0.04%
2021/07/05	57.3	103.19	63.2	100.68	99.30	-5.9	67,273	-0.01%
2021/07/02	58.4	111.00	75.5	109.62	109.50	-17.2	66,281	-0.03%
2021/07/01	299.1	114.87	280.8	112.98	111.00	18.4	65,435	0.03%	大買/大賣/
2021/06/30	42.6	104.23	93.9	105.83	110.50	-51.3	62,480	-0.08%
2021/06/29	129	106.79	113.7	103.44	100.50	15.3	60,994	0.03%	大買/大賣/
2021/06/28	231.3	106.76	183	109.52	107.00	48.3	59,009	0.08%	大買/大賣/
2021/06/25	144.5	101.68	162	102.19	102.00	-17.5	56,329	-0.03%	大買/大賣/
2021/06/24	131.5	95.31	117.7	94.81	98.10	13.8	53,319	0.03%	大買/大賣/
2021/06/23	160.5	93.26	347	91.86	89.80	-186.5	50,069	-0.37%	大買/大賣/鉅額交易
2021/06/22	213.5	96.11	82.2	97.89	99.70	131.4	47,918	0.27%	大買/鉅額交易
2021/06/21	11.3	90.58	16	90.58	90.70	-4.8	44,599	-0.01%
2021/06/18	22	81.49	96	81.13	82.50	-74	44,279	-0.17%
2021/06/17	80	73.52	53	72.79	75.00	27	43,059	0.06%
2021/06/16	63	75.13	74	74.74	71.70	-11	42,298	-0.03%
2021/06/15	35	73.69	43	74.49	74.30	-8	40,804	-0.02%
2021/06/11	76	70.84	91	71.10	70.50	-15	39,747	-0.04%
2021/06/10	46	67.01	22	67.16	67.80	24	38,670	0.06%
2021/06/09	37	66.85	67	67.06	66.90	-30	38,325	-0.08%
2021/06/08	172	68.24	32	68.54	67.50	140	37,791	0.37%	大買/鉅額交易
2021/06/07	34.2	67.01	37	66.92	65.40	-2.8	36,736	-0.01%
2021/06/04	22.3	71.82	12	71.93	70.20	10.3	35,885	0.03%
2021/06/03	54	77.96	14	79.00	76.70	40	34,724	0.12%
2021/06/02	34	74.01	58.1	74.75	77.00	-24.1	32,196	-0.07%
2021/06/01	32	68.77	37	68.24	70.00	-5	30,426	-0.02%
2021/05/31	43	69.28	36	69.33	67.40	7	29,963	0.02%
2021/05/28	45	68.35	33	69.31	68.60	12	29,180	0.04%
2021/05/27	41	67.25	32	66.51	68.20	9	28,200	0.03%
2021/05/26	35	66.59	46.6	66.91	66.10	-11.6	27,470	-0.04%
2021/05/25	63.3	66.54	26	66.54	65.50	37.3	26,646	0.14%
2021/05/24	38	71.60	46	71.95	70.00	-8	25,420	-0.03%
2021/05/21	17	64.87	26	65.78	67.70	-9	23,704	-0.04%
2021/05/20	48	64.82	49	66.23	61.70	-1	22,447	0.00%
2021/05/19	9.2	63.85	22	63.78	64.90	-12.8	21,046	-0.06%
2021/05/18	11	58.00	12	58.52	59.00	-1	20,204	0.00%
2021/05/17	12	54.98	28	54.46	53.70	-16	19,623	-0.08%
2021/05/14	42	57.28	83	57.78	59.60	-41	19,165	-0.21%
2021/05/13	17	58.24	35	58.31	57.50	-18	18,372	-0.10%
2021/05/12	57.4	66.89	58	65.61	63.80	-0.6	17,695	0.00%
2021/05/11	138	75.77	78	74.27	70.80	60	17,218	0.35%	大買/
2021/05/10	16	74.13	17	74.25	75.10	-1	15,994	-0.01%
2021/05/07	16	64.00	7	65.67	68.30	9	15,655	0.06%
2021/05/06	24	68.42	14	66.58	66.10	10	15,376	0.07%
2021/05/05	14	67.69	6.1	67.53	68.50	7.9	15,070	0.05%
2021/05/04	13	72.37	30	70.81	67.00	-17	14,815	-0.11%
2021/05/03	17	74.36	15	74.93	74.40	2	14,627	0.01%
2021/04/29	2	67.20	16.1	67.93	70.80	-14.1	14,362	-0.10%
2021/04/28	5.1	66.72	255	65.03	66.50	-249.9	14,027	-1.78%	大賣/鉅額交易
2021/04/27	48	65.20	11	65.81	66.10	37	13,789	0.27%
2021/04/26	4	59.60	7	60.43	64.30	-3	13,492	-0.02%
2021/04/23	165	55.65	175	56.37	58.60	-10	13,222	-0.08%	大買/大賣/
2021/04/22	10	55.35	26	56.14	54.10	-16	12,087	-0.13%
2021/04/21	28.6	53.06	58.5	53.06	53.90	-29.9	11,255	-0.27%
2021/04/20	64.5	47.58	31	48.49	49.00	33.5	10,506	0.32%
2021/04/19	47	45.94	19.2	46.86	46.90	27.8	9,456	0.29%
2021/04/16	219	39.95	58.2	41.50	42.75	160.8	8,607	1.87%	大買/鉅額交易
2021/04/15	5	38.50	7	38.80	38.90	-2	8,037	-0.02%
2021/04/13	0	0.00	8	38.22	38.20	-8	7,811	-0.10%
2021/04/12	7	38.20	6	39.03	38.40	1	7,710	0.01%
2021/04/09	6	38.15	10	37.73	37.55	-4	7,495	-0.05%
2021/04/08	42	40.10	1	39.80	39.50	41	7,199	0.57%
2021/04/07	164	39.99	210	40.02	40.00	-46	6,955	-0.66%	大買/大賣/
2021/04/06	28	38.84	8	37.39	38.90	20	6,566	0.30%
2021/04/01	34	36.39	5	36.37	36.45	29	6,256	0.46%
2021/03/31	9	35.60	5	35.23	35.80	4	5,819	0.07%
2021/03/29	3	32.90	2	33.20	33.00	1	5,308	0.02%
2021/03/25	1	30.80	1	31.45	30.85	0	5,535	0.00%
2021/03/24	0	0.00	4	32.04	32.00	-4	5,523	-0.07%
2021/03/23	5	32.21	8	32.43	32.40	-3	5,456	-0.05%
2021/03/22	4	33.01	3	32.95	32.95	1	5,314	0.02%
2021/03/19	2	31.98	5	31.90	32.00	-3	5,046	-0.06%
2021/03/18	7	30.94	13	30.95	31.45	-6	4,834	-0.12%
2021/03/17	0	0.00	2	30.10	30.20	-2	4,698	-0.04%
2021/03/16	10	29.63	100	29.77	29.90	-90	4,630	-1.94%
2021/03/12	100	28.78	0	0.00	29.05	100	4,540	2.20%
2021/03/11	2	28.85	0	0.00	28.80	2	4,490	0.04%
2021/03/09	0	0.00	3	28.63	28.65	-3	4,404	-0.07%
2021/03/08	0.2	28.00	0	28.00	28.00	0.2	4,313	0.00%
2021/03/05	1	28.15	1	28.80	27.90	0	4,276	0.00%
2021/03/02	0	0.00	5	27.50	27.30	-5	4,044	-0.12%
2021/02/26	0	0.00	5	27.60	27.85	-5	4,016	-0.12%
2021/02/24	0	0.00	11	27.10	27.10	-11	3,886	-0.28%
2021/02/19	0	0.00	1	26.30	26.40	-1	3,758	-0.03%
2021/02/18	0	0.00	10	26.60	26.75	-10	3,721	-0.27%
2021/02/17	1	25.45	3	25.35	25.75	-2	3,617	-0.06%
2021/02/05	0	0.00	12	24.59	24.65	-12	3,550	-0.34%
2021/02/04	0	0.00	0.1	24.75	24.75	-0.1	3,539	0.00%
2021/02/02	0	0.00	2	24.60	24.50	-2	3,541	-0.06%
2021/02/01	1	23.90	0	0.00	24.05	1	3,534	0.03%
2021/01/29	0.9	24.00	0	0.00	23.90	0.9	3,516	0.02%
2021/01/25	1	24.80	0	0.00	25.00	1	3,462	0.03%
2021/01/22	10	24.15	0	0.00	24.50	10	3,437	0.29%
2021/01/20	0	0.00	5	24.05	23.80	-5	3,393	-0.15%
2021/01/19	5	25.10	0	0.00	24.90	5	3,335	0.15%
2021/01/18	14	25.03	7	25.46	25.20	7	3,304	0.21%
2021/01/14	0	0.00	2	27.95	27.60	-2	3,095	-0.06%
2021/01/13	5	27.05	8	27.13	27.00	-3	2,920	-0.10%
2021/01/12	15	27.88	26	27.17	26.75	-11	2,810	-0.39%
2021/01/11	0	0.00	26.2	26.75	26.75	-26.2	2,369	-1.10%
2021/01/07	7	24.06	5	23.90	24.05	2	2,241	0.09%
2021/01/06	3	24.48	2	24.60	24.45	1	2,191	0.05%
2021/01/05	17	25.02	0	0.00	24.95	17	2,144	0.79%
2020/12/31	0	0.00	1	24.45	24.45	-1	2,043	-0.05%
2020/12/30	11	24.35	0	0.00	24.55	11	2,025	0.54%
2020/12/29	4	24.89	1	25.50	24.70	3	1,997	0.15%
2020/12/28	1	25.10	21	25.20	25.15	-20	1,902	-1.05%
2020/12/25	5	24.40	0	24.25	24.25	5	1,767	0.28%
2020/12/23	10	23.90	0	0.00	24.20	10	1,714	0.58%
2020/12/22	16	25.28	24	24.53	23.85	-8	1,668	-0.48%
2020/12/21	0	0.00	19	25.03	25.20	-19	1,463	-1.30%
2020/12/18	1	23.70	2	23.68	23.75	-1	1,234	-0.08%
2020/12/16	2	23.00	0	0.00	23.05	2	1,148	0.17%
2020/12/15	0	0.00	10	23.20	22.50	-10	1,121	-0.89%
2020/12/10	2	22.93	5	23.10	22.80	-3	1,059	-0.28%
2020/12/09	0	0.00	10	23.10	23.15	-10	1,053	-0.95%
2020/12/08	10	22.85	10	22.80	22.80	0	1,033	0.00%
2020/12/01	5	22.55	1	22.40	22.40	4	1,036	0.39%
2020/11/30	1	23.00	0	0.00	22.40	1	1,034	0.10%
2020/11/27	20	22.90	0	0.00	22.95	20	1,028	1.94%
2020/11/25	0	0.00	18	22.40	22.30	-18	1,044	-1.72%
2020/11/24	0	0.00	2	22.45	22.35	-2	1,039	-0.19%
2020/11/20	0	0.00	0.4	22.20	22.30	-0.4	1,039	-0.03%
2020/11/19	0	0.00	9	22.20	22.15	-9	1,043	-0.86%
2020/11/05	9	21.10	0	0.00	21.10	9	1,120	0.80%
2020/10/08	0	0.00	1	22.15	22.20	-1	1,265	-0.08%
2020/09/21	1	22.30	1	22.35	22.30	0	1,460	0.00%
2020/09/18	13	22.20	0	0.00	22.35	13	1,469	0.88%
2020/09/16	14	22.18	0	0.00	22.00	14	1,505	0.93%
2020/09/11	0	0.00	6	22.23	22.30	-6	1,640	-0.37%
2020/09/08	1	23.10	25	23.25	23.10	-24	1,665	-1.44%
2020/09/07	2	23.38	0	0.00	23.25	2	1,699	0.12%
2020/08/21	20	22.03	10	22.01	22.25	10	2,409	0.41%
2020/08/20	11	22.35	0	0.00	22.00	11	2,446	0.45%
2020/08/14	0	0.00	10	22.85	23.10	-10	2,529	-0.40%
2020/08/03	10	21.15	0	0.00	21.25	10	2,609	0.38%
2020/07/28	50	21.14	0	0.00	21.10	50	2,639	1.89%
2020/07/27	20	21.85	0	0.00	21.90	20	2,630	0.76%
2020/07/24	20	22.45	0	0.00	22.25	20	2,639	0.76%
2020/07/21	0	0.00	1	22.95	23.20	-1	2,648	-0.04%
2020/07/17	1	22.70	0	0.00	22.70	1	2,644	0.04%
2020/07/10	1	22.95	0	0.00	22.85	1	2,729	0.04%
2020/07/03	2	25.10	1	25.15	25.20	1	2,659	0.04%
2020/07/02	2	25.00	0	0.00	25.20	2	2,609	0.08%
2020/06/29	0	0.00	2	24.60	24.50	-2	2,551	-0.08%
2020/06/23	0	0.00	18	24.70	24.85	-18	2,558	-0.70%
2020/06/22	2	24.85	2	25.15	25.00	0	2,541	0.00%
2020/06/19	1	24.80	0	0.00	25.00	1	2,542	0.04%
2020/06/18	0	0.00	55	24.45	24.65	-55	2,501	-2.20%
2020/06/16	0	0.00	2	23.70	23.75	-2	2,507	-0.08%
2020/06/12	57	23.44	0	0.00	23.50	57	2,545	2.24%
2020/06/11	0	0.00	1	24.40	23.75	-1	2,546	-0.04%
2020/06/10	1	24.35	0	0.00	24.40	1	2,515	0.04%
2020/06/09	1	24.15	0	0.00	24.40	1	2,550	0.04%
2020/06/08	10	23.83	0	0.00	23.80	10	2,463	0.41%
2020/06/05	50	24.60	10	24.60	24.30	40	2,126	1.88%
2020/06/04	1	23.95	0	0.00	24.05	1	2,083	0.05%
2020/05/29	8	22.68	0	0.00	22.65	8	2,060	0.39%
2020/05/28	10	23.15	0	0.00	22.55	10	2,026	0.49%
2020/05/27	10	23.50	0	0.00	23.30	10	1,981	0.50%
2020/05/25	1	24.20	0	0.00	23.95	1	1,911	0.05%
2020/05/05	2	24.30	0	0.00	24.45	2	1,768	0.11%
2020/04/09	0	0.00	1	23.15	23.05	-1	1,903	-0.05%
2020/03/27	0	0.00	12	21.85	21.40	-12	1,862	-0.64%
2020/03/25	12	21.40	0	0.00	21.55	12	1,839	0.65%
2020/03/23	2	20.15	0	0.00	19.80	2	1,806	0.11%
2020/03/20	3	19.82	4	19.80	19.80	-1	1,791	-0.06%
2020/03/17	1.5	22.68	10	22.70	22.65	-8.5	1,733	-0.49%
2020/03/13	0	0.00	8.7	24.21	24.80	-8.7	1,660	-0.53%
2020/03/12	1	25.50	22	25.87	25.55	-21	1,598	-1.31%
2020/03/10	0	0.00	14	25.60	26.45	-14	1,551	-0.90%
2020/03/05	0	0.00	1	27.15	27.10	-1	1,452	-0.07%
2020/03/02	0.5	27.15	0	0.00	27.10	0.5	1,441	0.03%
2020/02/13	0	0.00	1	27.60	27.55	-1	1,412	-0.07%
2020/02/12	1	27.30	0	0.00	27.30	1	1,437	0.07%
2020/02/07	1	27.90	0	0.00	27.75	1	1,482	0.07%
2020/02/04	1	27.85	0	0.00	27.85	1	1,468	0.07%
2020/02/03	8	27.75	11	27.60	27.80	-3	1,472	-0.20%
2020/01/31	6	28.20	0	0.00	28.25	6	1,433	0.42%
2020/01/30	3	28.30	0	0.00	28.15	3	1,428	0.21%
2020/01/20	0	0.00	2	29.45	29.30	-2	1,379	-0.14%
2020/01/17	0	0.00	1	29.05	29.00	-1	1,357	-0.07%
2020/01/15	0	0.00	1	29.05	29.10	-1	1,361	-0.07%
2020/01/13	0	0.00	5	29.15	29.10	-5	1,382	-0.36%
2020/01/10	0	0.00	1	29.10	29.00	-1	1,390	-0.07%
2020/01/09	2	29.15	0	0.00	29.15	2	1,385	0.14%
2020/01/08	1	28.90	0	0.00	29.00	1	1,395	0.07%
2019/12/31	11	29.55	5	29.55	29.55	6	1,444	0.42%
2019/12/30	0	0.00	11	29.54	29.55	-11	1,518	-0.72%
2019/12/27	1	29.55	0	0.00	29.35	1	1,720	0.06%
2019/12/26	0	0.00	2	29.40	29.40	-2	1,697	-0.12%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/18	14	29.30	0	0.00	29.35	14	1,835	0.76%
2019/12/16	0	0.00	40	29.35	29.50	-40	1,862	-2.15%
2019/12/02	1	29.55	0	0.00	29.55	1	1,966	0.05%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/22	1	29.45	0	0.00	29.50	1	2,157	0.05%
2019/11/20	6	29.55	0	0.00	29.65	6	2,162	0.28%
2019/11/19	1	29.55	2	29.55	29.55	-1	2,164	-0.05%
2019/11/18	1	29.60	0	0.00	29.60	1	2,165	0.05%
2019/11/14	1	29.80	0	0.00	29.75	1	2,205	0.05%
2019/11/11	12	29.60	16	29.70	29.50	-4	2,208	-0.18%
2019/11/08	1	29.85	0	0.00	29.90	1	2,192	0.05%
2019/11/07	1	30.25	0	0.00	30.10	1	2,158	0.05%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	1	30.45	2	30.45	30.50	-1	2,182	-0.05%
2019/11/01	2	30.50	0	0.00	30.50	2	2,188	0.09%
2019/10/25	3	30.77	0	0.00	30.65	3	2,329	0.13%
2019/10/18	4	30.49	5	30.45	30.45	-1	2,565	-0.04%
2019/10/17	4	30.69	0	0.00	30.65	4	2,616	0.15%
2019/10/16	1	30.65	0	0.00	30.65	1	2,694	0.04%
2019/10/15	15	30.79	0	0.00	30.70	15	2,710	0.55%
2019/10/14	8	30.76	0	0.00	30.85	8	2,703	0.30%
2019/10/09	4	30.36	0	0.00	30.55	4	2,671	0.15%
2019/10/07	0	0.00	1	30.75	30.70	-1	2,678	-0.04%
2019/10/04	5	30.35	0	0.00	30.50	5	2,658	0.19%
2019/10/03	19	29.20	8	29.35	29.60	11	2,596	0.42%
2019/10/01	0	0.00	6	30.10	30.00	-6	2,415	-0.25%
2019/09/26	0	0.00	18	30.25	30.20	-18	2,424	-0.74%
2019/09/25	0	0.00	4	30.10	30.55	-4	2,406	-0.17%
2019/09/20	10	30.30	0	0.00	30.35	10	2,321	0.43%
2019/09/18	22	31.08	0	0.00	30.85	22	2,279	0.97%
2019/09/05	0	0.00	3	32.40	32.40	-3	2,203	-0.14%
2019/09/03	9	32.50	0	0.00	32.45	9	2,141	0.42%
2019/09/02	3	32.43	5	32.53	32.60	-2	2,091	-0.10%
2019/08/30	3	31.80	0	0.00	31.80	3	2,034	0.15%
2019/08/26	0	0.00	1	30.85	30.85	-1	1,918	-0.05%
2019/08/22	0	0.00	5	31.30	31.10	-5	1,906	-0.26%
2019/08/19	1	31.60	0	0.00	31.45	1	1,856	0.05%
2019/08/15	5	30.55	0	0.00	30.60	5	1,787	0.28%
2019/08/12	3	30.95	1	30.80	30.75	2	1,746	0.11%
2019/08/08	1	30.90	0	0.00	30.95	1	1,731	0.06%
2019/07/30	1	32.90	0	0.00	32.75	1	1,593	0.06%
2019/07/29	5	33.00	29	32.81	32.95	-24	1,557	-1.54%
2019/07/26	0	0.00	2	33.35	33.35	-2	1,527	-0.13%
2019/07/25	14	35.10	0	0.00	35.20	14	1,473	0.95%
2019/07/24	0	0.00	2	34.75	34.65	-2	1,393	-0.14%
2019/07/23	5	34.98	0	0.00	35.05	5	1,349	0.37%
2019/07/22	30	35.60	0	0.00	35.80	30	1,281	2.34%
2019/07/19	1	34.50	1	34.70	34.80	0	1,186	0.00%
2019/07/12	0	0.00	7	31.93	31.95	-7	988	-0.71%
2019/07/10	0	0.00	1	32.60	32.75	-1	952	-0.11%
2019/07/09	0	0.00	2	31.93	32.20	-2	931	-0.21%
2019/07/08	1	32.20	0	0.00	31.75	1	913	0.11%
2019/07/05	1	31.90	0	0.00	31.65	1	902	0.11%
2019/07/04	1	31.70	0	0.00	31.65	1	888	0.11%
2019/07/01	1	31.15	0	0.00	31.15	1	854	0.12%
2019/06/26	0	0.00	12	31.20	31.25	-12	887	-1.35%
2019/06/24	0	0.00	10	30.90	30.85	-10	865	-1.16%
2019/06/05	0	0.00	18	29.75	29.75	-18	833	-2.16%
2019/05/21	18	29.35	0	0.00	29.45	18	895	2.01%
2019/05/20	0	0.00	2	29.20	29.30	-2	894	-0.22%
2019/05/14	0	0.00	2.1	29.36	29.65	-2.1	929	-0.23%
2019/05/13	1	29.60	4	29.45	29.45	-3	922	-0.33%
2019/05/10	0	0.00	3	29.65	29.70	-3	932	-0.32%
2019/05/08	0	0.00	3	30.00	30.05	-3	901	-0.33%
2019/05/07	3	30.25	20	30.15	30.20	-17	893	-1.90%
2019/05/03	26	30.09	0	0.00	30.00	26	850	3.06%
2019/04/22	0	0.00	18	29.57	29.60	-18	801	-2.25%
2019/04/19	8	29.40	0	0.00	29.45	8	794	1.01%
2019/04/12	0	0.00	2	29.40	29.40	-2	765	-0.26%
2019/04/11	6	29.45	0	0.00	29.40	6	758	0.79%
2019/04/03	12	29.25	0	0.00	29.20	12	714	1.68%
2019/04/02	1	29.50	0	0.00	29.35	1	708	0.14%
2019/04/01	1	30.10	0	0.00	29.85	1	681	0.15%
2019/03/29	1	30.05	0	0.00	30.15	1	651	0.15%
2019/03/28	1	29.80	0	0.00	30.05	1	648	0.15%
2019/03/15	0	0.00	10	29.80	29.75	-10	630	-1.59%
2019/03/05	2	29.75	0	0.00	29.70	2	715	0.28%
2019/02/26	75	29.55	0	0.00	29.55	75	675	11.10%
2019/02/21	10	29.05	0	0.00	29.20	10	657	1.52%
2019/01/02	1	28.90	0	0.00	28.95	1	1,576	0.06%
2018/11/30	2	28.95	0	0.00	28.80	2	1,623	0.12%
2018/11/29	0	0.00	30	28.90	28.65	-30	1,625	-1.85%
2018/11/28	0	0.00	45	28.95	28.95	-45	1,618	-2.78%
2018/11/02	1	28.80	8	28.88	29.00	-7	1,676	-0.42%
2018/11/01	3	29.35	2	29.35	29.25	1	1,659	0.06%
2018/10/31	0	0.00	2	29.18	29.50	-2	1,651	-0.12%
2018/10/29	3	29.60	0	0.00	29.30	3	1,638	0.18%
2018/10/25	0	0.00	3	29.45	29.50	-3	1,617	-0.19%
2018/10/24	1	29.70	0	0.00	30.00	1	1,597	0.06%
2018/10/23	0	0.00	5	30.90	30.15	-5	1,576	-0.32%
2018/10/19	2	30.93	0	0.00	30.95	2	1,583	0.13%
2018/10/18	1	31.45	0	0.00	31.45	1	1,535	0.07%
2018/10/17	1	31.35	0	0.00	30.85	1	1,499	0.07%
2018/10/16	4	31.44	9	31.35	31.55	-5	1,424	-0.35%
2018/10/15	3	32.05	0	0.00	31.95	3	1,158	0.26%
2018/10/11	1	29.50	0	0.00	30.05	1	1,025	0.10%
2018/10/09	1	31.05	0	0.00	30.95	1	978	0.10%
2018/10/08	0	0.00	4	30.70	30.80	-4	910	-0.44%
2018/10/04	0	0.00	2	30.30	30.60	-2	841	-0.24%
2018/08/22	0	0.00	0.9	30.80	30.90	-0.9	645	-0.14%
2018/08/10	2	30.50	0	0.00	30.55	2	552	0.36%
2018/08/09	1	30.70	0	0.00	30.70	1	550	0.18%
2018/08/08	3	30.95	0	0.00	30.90	3	551	0.54%
2018/08/07	2	30.90	0	0.00	30.75	2	542	0.37%
2018/08/03	0	0.00	2	30.15	30.40	-2	517	-0.39%
2018/07/27	0	0.00	21	30.50	30.60	-21	531	-3.95%
2018/07/26	2	30.80	10	30.66	30.70	-8	517	-1.55%
2018/07/25	5	29.95	14	29.94	29.90	-9	471	-1.91%
2018/07/24	0	0.00	20	29.79	29.95	-20	471	-4.24%
2018/07/23	0	0.00	2	29.55	29.40	-2	448	-0.45%
2018/07/20	0	0.00	5	29.50	29.55	-5	446	-1.12%
2018/07/19	0	0.00	5	29.40	29.40	-5	444	-1.13%
2018/07/18	0	0.00	4	29.45	29.45	-4	445	-0.90%
2018/07/16	0	0.00	10	29.20	29.10	-10	449	-2.22%
2018/07/13	0	0.00	5	28.85	28.90	-5	443	-1.13%
2018/07/12	0	0.00	21	28.76	28.70	-21	444	-4.73%
2018/07/09	0	0.00	5	28.75	28.75	-5	447	-1.12%
2018/07/02	0	0.00	10	28.75	28.70	-10	455	-2.20%
2018/06/19	1	29.20	1	29.20	29.20	0	458	0.00%
2018/06/15	1	29.20	1	29.80	29.80	0	455	0.00%
2018/06/13	6	29.38	0	0.00	29.35	6	442	1.36%
2018/06/11	2	29.48	0	0.00	29.60	2	440	0.45%
2018/06/07	5	29.30	5	29.35	29.45	0	427	0.00%
2018/06/01	0	0.00	1	29.05	29.30	-1	434	-0.23%
2018/05/15	0	0.00	3	29.05	29.00	-3	479	-0.63%
2018/05/14	3	29.15	0	0.00	29.20	3	499	0.60%
2018/05/11	2	29.43	0	0.00	29.55	2	495	0.40%
2018/05/09	0	0.00	1	29.35	29.50	-1	470	-0.21%
2018/04/23	0	0.00	0.4	28.20	28.20	-0.4	468	-0.09%
2018/04/19	0	0.00	0.2	27.75	27.70	-0.2	463	-0.04%
2018/04/16	0	0.00	2.1	27.95	27.85	-2.1	492	-0.42%
2018/04/11	0	0.00	1	27.95	27.90	-1	551	-0.18%
2018/04/09	2	27.93	0	0.00	27.85	2	579	0.35%
2018/04/03	2	27.55	0	0.00	27.60	2	578	0.35%
2018/03/29	1	27.50	0	0.00	27.70	1	573	0.17%
2018/03/22	1	27.90	0	0.00	28.00	1	601	0.17%
2018/03/19	0	0.00	3	27.95	28.10	-3	688	-0.44%
2018/03/16	20	28.07	0	0.00	27.95	20	690	2.90%
2018/03/15	51	28.10	0	0.00	28.10	51	688	7.41%
2018/03/14	19	28.15	0	0.00	28.30	19	693	2.74%
2018/03/13	3	28.10	0	0.00	28.20	3	700	0.43%
2018/03/12	3	28.25	0	0.00	28.30	3	707	0.42%
2018/03/08	1	27.65	2	27.85	27.80	-1	789	-0.13%
2018/03/07	14	27.70	0	0.00	27.70	14	821	1.70%
2018/03/01	0	0.00	12	27.75	27.75	-12	852	-1.41%
2018/02/21	1	27.30	0	0.00	27.30	1	901	0.11%
2018/02/09	0	0.00	12	27.20	27.40	-12	894	-1.34%
2018/02/07	1	27.75	5	28.00	28.00	-4	876	-0.46%
2018/02/06	4	27.74	0	0.00	27.80	4	867	0.46%
2018/02/05	1	28.60	0	0.00	28.90	1	850	0.12%
2018/01/31	1	28.70	0	0.00	29.00	1	984	0.10%
2018/01/23	0	0.00	1.8	28.92	29.00	-1.8	1,016	-0.18%
2018/01/19	1	28.80	0	0.00	28.85	1	1,009	0.10%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/16	0	0.00	4	29.18	29.25	-4	1,060	-0.38%
2018/01/15	2	29.28	0	0.00	29.20	2	1,070	0.19%
2018/01/12	1	29.10	48	29.18	29.25	-47	1,106	-4.25%
2018/01/11	0	0.00	17	29.15	29.20	-17	1,116	-1.52%
2018/01/10	24	29.24	35	29.34	29.30	-11	1,133	-0.97%
2018/01/09	2	29.90	0	0.00	29.80	2	1,172	0.17%
2018/01/08	20	29.90	0	0.00	29.80	20	1,173	1.70%
2018/01/05	3	29.00	0	0.00	29.05	3	1,150	0.26%
2018/01/04	2	29.00	0	0.00	29.20	2	1,152	0.17%