慧洋-KY (2637)-國票-中和券商分點個股進出

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
76.9
漲跌
▼0.4
漲幅
-0.52%
成交量
5,286張
產業
上市航運類股▼0.49%
953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

慧洋-KY (2637)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/06/07	1	76.40	0	0.00	76.90	1	8,646	0.01%
2024/06/06	3	78.17	6	78.67	77.30	-3	8,626	-0.03%
2024/06/05	2	76.90	3	77.17	76.10	-1	8,498	-0.01%
2024/06/04	6	75.45	0	0.00	74.80	6	8,534	0.07%
2024/06/03	8	76.56	0	0.00	76.80	8	8,525	0.09%
2024/05/31	2	76.75	8	77.76	77.70	-6	8,548	-0.07%
2024/05/29	4	76.73	13	76.82	76.00	-9	8,467	-0.11%
2024/05/28	8	74.79	13	74.78	75.50	-5	8,429	-0.06%
2024/05/27	4	73.30	3	73.77	73.70	1	8,524	0.01%
2024/05/24	3	71.67	2	72.35	71.60	1	8,625	0.01%
2024/05/23	1	72.30	0	0.00	71.70	1	8,786	0.01%
2024/05/22	1	71.50	20.1	72.25	73.30	-19.1	8,774	-0.22%
2024/05/21	0	70.30	1	70.20	70.10	-1	8,832	-0.01%
2024/05/20	1	72.10	0	0.00	70.80	1	9,016	0.01%
2024/05/17	15	71.53	0	0.00	70.80	15	9,019	0.17%
2024/05/16	12	72.39	12	74.15	75.00	0	8,893	0.00%
2024/05/15	11	71.39	0	0.00	71.40	11	8,751	0.13%
2024/05/14	5	73.64	3	74.07	73.90	2	8,605	0.02%
2024/05/13	3	75.80	15	75.70	73.80	-12	8,336	-0.14%
2024/05/10	8	71.31	7	72.76	73.00	1	7,840	0.01%
2024/05/09	3	70.83	7.2	72.92	70.60	-4.2	7,500	-0.06%
2024/05/08	13.2	73.40	5	76.00	70.10	8.2	7,300	0.11%
2024/05/07	0	0.00	25	71.56	71.90	-25	6,779	-0.37%
2024/05/03	1	69.10	2	68.75	69.00	-1	6,492	-0.02%
2024/04/30	1	68.10	0	0.00	68.10	1	6,441	0.02%
2024/04/29	0	0.00	19	70.55	68.90	-19	6,401	-0.30%
2024/04/26	2	67.60	5	68.64	68.70	-3	6,323	-0.05%
2024/04/25	1	67.80	0	0.00	67.10	1	6,323	0.02%
2024/04/24	8	67.11	10	67.55	67.50	-2	6,433	-0.03%
2024/04/23	0	0.00	3	69.30	69.20	-3	6,346	-0.05%
2024/04/22	63	67.97	123	69.00	69.20	-60	6,217	-0.97%	大賣/
2024/04/19	0	0.00	33	66.89	66.30	-33	5,846	-0.56%
2024/04/18	0	0.00	11	64.66	64.70	-11	5,649	-0.19%
2024/04/17	10	63.35	0	0.00	63.20	10	5,642	0.18%
2024/04/16	3	63.23	0.1	64.00	62.90	2.9	5,686	0.05%
2024/04/15	1	65.53	6	66.80	66.00	-5	5,747	-0.09%
2024/04/12	29.1	65.53	52	66.00	66.70	-22.9	5,782	-0.40%
2024/04/11	0	0.00	1	63.70	64.20	-1	6,060	-0.02%
2024/04/10	5	63.20	0	0.00	63.20	5	6,140	0.08%
2024/04/09	5	63.30	45	63.31	63.70	-40	6,134	-0.65%
2024/04/08	0	0.00	0	57.80	58.50	0	5,986	0.00%
2024/04/03	0	0.00	0	57.17	57.40	0	5,976	0.00%
2024/04/02	3	57.43	1	57.00	57.30	2	6,020	0.03%
2024/04/01	0	0.00	0	58.74	58.50	0	6,049	0.00%
2024/03/29	2	58.15	0	58.30	58.40	2	6,209	0.03%
2024/03/28	0	59.69	2	59.40	58.90	-2	6,350	-0.03%
2024/03/27	3	59.67	0	60.20	60.00	3	6,487	0.05%
2024/03/26	2	59.76	0	60.10	59.50	2	6,719	0.03%
2024/03/25	0	61.50	0	0.00	61.90	0	6,756	0.00%
2024/03/22	0	0.00	5	61.50	61.80	-5	6,852	-0.07%
2024/03/21	2	60.75	0	0.00	60.60	2	7,038	0.03%
2024/03/20	3	61.33	0	0.00	61.10	3	7,038	0.04%
2024/03/19	0	0.00	6	61.30	61.50	-6	7,029	-0.09%
2024/03/18	3	58.43	5	57.90	58.60	-2	7,055	-0.03%
2024/03/15	7	59.00	1	59.20	58.90	6	7,025	0.09%
2024/03/14	2	60.10	0	0.00	60.10	2	6,901	0.03%
2024/03/08	1	61.20	2.1	60.91	60.80	-1.1	8,102	-0.01%
2024/03/07	1	59.60	6	60.17	59.80	-5	8,665	-0.06%
2024/03/06	5	60.96	0	0.00	60.10	5	8,832	0.06%
2024/03/04	0	0.00	15	61.90	62.00	-15	8,891	-0.17%
2024/03/01	3	60.00	7	61.20	61.10	-4	9,499	-0.04%
2024/02/29	0	60.80	21	61.13	61.40	-21	9,495	-0.22%
2024/02/26	0.1	59.30	11	58.80	59.30	-10.9	9,164	-0.12%
2024/02/23	2	57.20	1	56.40	56.40	1	8,967	0.01%
2024/02/22	4	54.88	3	55.60	56.80	1	8,926	0.01%
2024/02/21	12	56.28	20	56.82	56.50	-8	8,768	-0.09%
2024/02/20	0	0.00	10	54.82	54.90	-10	8,562	-0.12%
2024/02/19	2	53.70	5	53.98	53.90	-3	8,457	-0.04%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/02/02	2	51.90	0	0.00	51.60	2	8,383	0.02%
2024/02/01	0	0.00	2	53.20	53.20	-2	8,353	-0.02%
2024/01/31	0	0.00	1	51.50	51.30	-1	8,291	-0.01%
2024/01/30	1	51.50	0	52.00	52.00	1	8,286	0.01%
2024/01/29	0	0.00	0	52.00	52.30	0	8,275	0.00%
2024/01/26	0	0.00	2	52.00	51.60	-2	8,291	-0.02%
2024/01/25	0	52.30	0	0.00	52.40	0	8,290	0.00%
2024/01/22	0	0.00	2	52.00	52.20	-2	8,300	-0.02%
2024/01/19	5	51.94	0	0.00	52.10	5	8,297	0.06%
2024/01/18	0	0.00	7	53.03	53.20	-7	8,281	-0.08%
2024/01/17	2	50.25	5	51.00	50.30	-3	8,162	-0.04%
2024/01/16	2	50.60	1	50.50	50.90	1	8,140	0.01%
2024/01/15	1	51.80	1	51.50	51.50	0	8,140	0.00%
2024/01/12	2	52.00	7	51.89	52.10	-5	8,160	-0.06%
2024/01/11	5	51.22	0	0.00	51.50	5	8,199	0.06%
2024/01/10	1	50.80	5	51.02	51.10	-4	8,197	-0.05%
2024/01/09	3	52.20	1	52.60	52.50	2	8,159	0.02%
2024/01/08	2	53.45	2	54.35	54.00	0	7,997	0.00%
2024/01/05	1	54.90	2	55.20	54.90	-1	7,872	-0.01%
2024/01/04	1	52.90	29	53.13	53.20	-28	7,462	-0.38%
2024/01/03	7	52.26	0	0.00	52.10	7	7,437	0.09%
2024/01/02	3	52.97	5	53.68	52.40	-2	7,479	-0.03%
2023/12/29	0	0.00	0	52.20	52.00	0	7,457	0.00%
2023/12/28	10	52.38	0	0.00	51.90	10	7,560	0.13%
2023/12/27	11	53.53	1.2	53.28	53.50	9.8	7,538	0.13%
2023/12/26	3	52.93	22	52.25	53.00	-19	7,480	-0.25%
2023/12/25	12	51.34	6	50.41	49.95	6	7,324	0.08%
2023/12/22	14	52.64	8	53.05	53.20	6	7,252	0.08%
2023/12/21	4	52.73	8	52.76	53.60	-4	7,195	-0.06%
2023/12/20	3	51.27	1	52.00	52.00	2	6,995	0.03%
2023/12/19	4.2	51.62	6	51.55	51.00	-1.8	6,992	-0.03%
2023/12/18	3	51.53	2	52.10	51.30	1	7,084	0.01%
2023/12/14	3.2	50.87	0	0.00	50.60	3.2	7,403	0.04%
2023/12/13	2	51.75	3	52.27	51.50	-1	7,594	-0.01%
2023/12/12	1	50.80	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.90	0	0.00	50.90	1	8,421	0.01%
2023/12/08	9	50.78	0	0.00	50.60	9	8,403	0.11%
2023/12/07	3	51.43	4	51.28	51.20	-1	8,341	-0.01%
2023/12/06	4	52.20	6	52.92	52.50	-2	8,257	-0.02%
2023/12/05	39	54.53	40	54.78	53.60	-1	8,049	-0.01%
2023/12/04	31	53.34	49	53.75	55.00	-18	7,193	-0.25%
2023/12/01	0	0.00	11	50.26	50.30	-11	6,548	-0.17%
2023/11/30	0	0.00	5	48.99	48.50	-5	6,363	-0.08%
2023/11/29	3	48.08	0	0.00	48.15	3	6,336	0.05%
2023/11/28	5	48.95	16	49.70	48.90	-11	6,225	-0.18%
2023/11/27	4	46.98	6	46.93	46.60	-2	5,540	-0.04%
2023/11/24	5	45.25	0	0.00	45.10	5	5,446	0.09%
2023/11/23	0	0.00	3	44.65	44.65	-3	5,462	-0.05%
2023/11/22	0	0.00	2	44.20	44.20	-2	5,474	-0.04%
2023/11/21	0	0.00	3	44.42	44.45	-3	5,503	-0.05%
2023/11/20	0	43.95	0	44.20	44.05	0	5,544	0.00%
2023/11/17	2	43.90	0	0.00	44.10	2	5,642	0.04%
2023/11/16	0	0.00	1	43.10	43.50	-1	5,753	-0.02%
2023/11/15	0	0.00	2	42.65	43.00	-2	5,903	-0.03%
2023/11/14	3	42.30	2	42.26	42.20	1	6,176	0.02%
2023/11/13	1	42.45	0	42.80	42.10	1	6,208	0.02%
2023/11/10	0	42.60	0	0.00	42.35	0	6,227	0.00%
2023/11/09	1	42.95	1	42.91	43.00	0	6,250	0.00%
2023/11/08	0	0.00	0	43.20	43.45	0	6,361	0.00%
2023/11/07	0	0.00	0	43.00	42.85	0	6,394	0.00%
2023/11/06	0	43.40	2	43.13	43.40	-2	6,414	-0.03%
2023/11/03	0	0.00	1	43.35	43.20	-1	6,435	-0.02%
2023/11/02	0	0.00	2.1	42.31	42.65	-2.1	6,452	-0.03%
2023/11/01	0	41.85	1	42.15	41.80	-1	6,463	-0.01%
2023/10/31	3	42.05	0	0.00	41.70	3	6,473	0.05%
2023/10/30	1	42.70	0	42.95	42.80	1	6,532	0.02%
2023/10/27	3	42.98	2	42.85	43.10	1	6,644	0.02%
2023/10/26	5	42.45	6	42.66	42.30	-1	6,662	-0.01%
2023/10/25	0	44.20	0	0.00	43.75	0	6,692	0.00%
2023/10/24	3	44.07	8	43.94	44.00	-5	6,692	-0.07%
2023/10/23	7	44.35	0	0.00	44.30	7	6,693	0.10%
2023/10/20	6	45.92	1	45.65	45.60	5	6,689	0.07%
2023/10/19	3	46.95	15	47.04	47.15	-12	6,775	-0.18%
2023/10/17	18	46.36	1	46.20	45.60	17	6,811	0.25%
2023/10/16	1	46.55	0	0.00	46.90	1	6,851	0.01%
2023/10/13	10	47.31	2	47.90	47.10	8	6,933	0.12%
2023/10/12	7	46.90	0	0.00	47.05	7	6,917	0.10%
2023/10/11	3	48.00	6	48.33	47.15	-3	6,906	-0.04%
2023/10/06	2	47.95	7	48.66	48.90	-5	6,844	-0.07%
2023/10/05	10	47.44	3	47.62	47.30	7	6,762	0.10%
2023/10/03	1	47.55	2	46.80	46.50	-1	6,612	-0.02%
2023/10/02	5	47.47	2	47.55	47.35	3	6,614	0.05%
2023/09/28	0	0.00	1	49.00	48.45	-1	6,576	-0.02%
2023/09/27	4	48.44	0	0.00	48.45	4	6,577	0.06%
2023/09/25	1	48.85	0	0.00	48.70	1	6,554	0.02%
2023/09/22	8	49.59	6	49.85	49.65	2	6,523	0.03%
2023/09/21	1.4	49.46	9	50.03	49.45	-7.6	6,474	-0.12%
2023/09/20	5	51.14	3	50.77	50.00	2	6,315	0.03%
2023/09/19	2	50.70	3	51.67	50.50	-1	6,030	-0.02%
2023/09/18	17	51.16	17	50.85	50.50	0	5,762	0.00%
2023/09/15	12	51.47	4	51.55	51.40	8	5,563	0.14%
2023/09/14	6	49.66	26	49.93	50.90	-20	4,974	-0.40%
2023/09/13	0.1	46.30	0	0.00	46.40	0.1	4,601	0.00%
2023/09/12	1	45.75	0	0.00	46.15	1	4,616	0.02%
2023/09/08	0	0.00	1	46.30	45.80	-1	4,591	-0.02%
2023/09/07	1	45.30	0	0.00	45.20	1	4,552	0.02%
2023/09/05	0	0.00	1	45.75	46.35	-1	4,568	-0.02%
2023/09/04	4	43.88	3	45.47	45.55	1	4,580	0.02%
2023/09/01	0.1	45.50	1	45.25	45.20	-0.9	4,545	-0.02%
2023/08/31	1	45.75	1	45.60	45.90	0	4,585	0.00%
2023/08/30	1	45.70	5	45.51	45.55	-4	4,585	-0.09%
2023/08/29	3	44.58	5	45.30	45.50	-2	4,615	-0.04%
2023/08/28	1	43.65	0	0.00	43.80	1	4,660	0.02%
2023/08/25	3	43.77	48	43.60	43.30	-45	4,724	-0.95%
2023/08/24	3.1	44.30	0	0.00	43.60	3.1	4,812	0.06%
2023/08/23	4	44.84	8	45.08	44.65	-4	4,852	-0.08%
2023/08/22	60	45.13	1	45.85	45.15	59	4,915	1.20%
2023/08/21	7	46.32	2	45.83	45.80	5	4,840	0.10%
2023/08/18	10	46.62	22	47.55	47.50	-12	4,706	-0.25%
2023/08/17	2	43.20	3	44.02	43.95	-1	4,435	-0.02%
2023/08/16	0	0.00	0	42.88	42.25	0	4,388	0.00%
2023/08/15	0	42.10	0	42.64	42.85	0	4,380	0.00%
2023/08/14	2	42.53	2	43.03	41.80	0	4,360	0.00%
2023/08/11	0.1	45.25	1	45.00	44.60	-0.9	4,260	-0.02%
2023/08/10	1	45.75	0	0.00	45.25	1	4,239	0.02%
2023/08/09	1	46.30	0	0.00	45.45	1	4,240	0.02%
2023/08/08	3	46.42	3	46.45	46.45	0	4,223	0.00%
2023/08/07	1	46.75	0	0.00	46.90	1	4,196	0.02%
2023/08/04	5	47.34	0	0.00	47.40	5	4,198	0.12%
2023/08/02	8	47.49	9	47.47	47.35	-1	4,185	-0.02%
2023/08/01	3	46.98	11	46.78	47.05	-8	4,123	-0.19%
2023/07/31	0	45.45	0	0.00	45.55	0	4,046	0.00%
2023/07/28	1.1	47.44	4	46.84	46.40	-3	4,008	-0.07%
2023/07/27	2.1	46.00	0	0.00	46.05	2.1	3,924	0.05%
2023/07/25	2	45.08	0	0.00	44.85	2	3,935	0.05%
2023/07/24	0.1	45.90	0	0.00	45.45	0.1	3,904	0.00%
2023/07/21	0.1	46.43	0	46.50	46.45	0.1	3,800	0.00%
2023/07/20	0.1	45.85	0	46.20	46.30	0.1	3,738	0.00%
2023/07/19	0.6	46.50	0	46.13	45.25	0.6	3,667	0.02%
2023/07/18	2.1	45.51	3	45.60	45.45	-0.9	3,608	-0.02%
2023/07/17	0	45.64	1	45.55	45.65	-1	3,553	-0.03%
2023/07/14	0	0.00	1	46.29	46.05	-1	3,583	-0.03%
2023/07/13	0	0.00	1	46.70	45.15	-1	3,621	-0.03%
2023/07/12	0.2	46.88	0	0.00	46.60	0.2	3,597	0.01%
2023/07/11	0.1	47.30	1	47.65	47.60	-0.9	3,584	-0.03%
2023/07/10	0	0.00	2	47.40	47.05	-2	3,630	-0.06%
2023/07/07	0.1	48.29	2	48.05	48.00	-1.9	3,668	-0.05%
2023/07/06	0.2	49.00	1	48.85	48.85	-0.8	3,678	-0.02%
2023/07/04	7.2	49.31	1	50.00	48.75	6.2	3,852	0.16%
2023/07/03	0	0.00	5	49.12	49.70	-5	3,824	-0.13%
2023/06/30	1.2	48.96	0	49.13	48.80	1.1	3,771	0.03%
2023/06/29	0	48.45	1	48.55	48.65	-1	3,744	-0.03%
2023/06/27	15.1	49.98	4	50.10	49.80	11.1	3,808	0.29%
2023/06/26	10.3	50.10	0	0.00	49.95	10.3	3,938	0.26%
2023/06/21	20	49.90	0	0.00	50.00	20	3,998	0.50%
2023/06/20	0.2	50.40	0	0.00	50.50	0.2	4,142	0.00%
2023/06/19	16.3	50.27	2	50.25	50.20	14.3	4,175	0.34%
2023/06/16	0.3	51.10	7	50.96	50.70	-6.7	4,167	-0.16%
2023/06/15	3.2	50.62	5	50.96	50.70	-1.9	4,155	-0.04%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/13	0	50.50	0	0.00	50.30	0	4,284	0.00%
2023/06/12	3	50.90	0	0.00	50.30	3	4,436	0.07%
2023/06/09	2	50.65	0	0.00	51.00	2	4,541	0.04%
2023/06/08	0	0.00	5	51.30	50.80	-5	4,597	-0.11%
2023/06/07	4	50.33	1	50.50	50.80	3	4,681	0.06%
2023/06/06	6	50.30	13	50.71	50.40	-7	4,705	-0.15%
2023/06/05	27	50.36	48	50.20	50.20	-21	4,725	-0.44%
2023/06/02	3	50.27	2	50.40	50.20	1	4,763	0.02%
2023/06/01	42	49.65	0	0.00	49.70	42	4,924	0.85%
2023/05/31	3	51.80	4	52.00	51.00	-1	5,012	-0.02%
2023/05/30	12	53.43	2	54.40	52.30	10	5,388	0.19%
2023/05/29	33	60.16	137	59.99	60.30	-104	5,653	-1.84%	大賣/鉅額交易
2023/05/26	24	59.63	0	0.00	59.00	24	6,084	0.39%
2023/05/25	7	61.63	1	61.70	61.30	6	6,260	0.10%
2023/05/24	4	62.80	0	0.00	62.90	4	6,258	0.06%
2023/05/23	1	63.30	80	63.30	63.00	-79	6,258	-1.26%
2023/05/22	31	63.19	0	0.00	63.30	31	6,247	0.50%
2023/05/19	11	63.00	4	62.90	62.90	7	6,255	0.11%
2023/05/18	7	63.40	135	63.30	63.40	-128	6,235	-2.05%	大賣/鉅額交易
2023/05/17	5	63.30	0	0.00	63.20	5	6,231	0.08%
2023/05/16	15	63.03	0	0.00	62.90	15	6,227	0.24%
2023/05/15	9	62.80	1	62.70	62.70	8	6,235	0.13%
2023/05/12	5	61.46	0	0.00	62.20	5	6,224	0.08%
2023/05/11	0	0.00	2	61.90	61.80	-2	6,235	-0.03%
2023/05/09	12	61.13	1	61.10	60.70	11	6,249	0.18%
2023/05/08	2	61.05	1	61.00	61.00	1	6,277	0.02%
2023/05/05	8	61.35	0	0.00	61.10	8	6,320	0.13%
2023/05/04	1	62.50	0	0.00	62.50	1	6,318	0.02%
2023/05/03	0	0.00	4	62.88	62.80	-4	6,367	-0.06%
2023/05/02	1	63.00	1	64.00	64.00	0	6,397	0.00%
2023/04/28	0	0.00	1	64.10	64.10	-1	6,401	-0.02%
2023/04/27	1	62.40	0	0.00	62.20	1	6,405	0.02%
2023/04/26	2	61.30	0	0.00	62.00	2	6,421	0.03%
2023/04/25	0	0.00	1	61.80	62.00	-1	6,421	-0.02%
2023/04/24	1	62.40	0	0.00	62.60	1	6,439	0.02%
2023/04/21	1	62.70	2	62.90	62.80	-1	6,453	-0.02%
2023/04/19	9	63.72	0	0.00	63.50	9	6,465	0.14%
2023/04/18	7	64.90	0	0.00	64.60	7	6,505	0.11%
2023/04/17	0	0.00	2	65.80	66.00	-2	6,485	-0.03%
2023/04/13	5	64.94	0	0.00	64.60	5	6,660	0.08%
2023/04/12	2	65.70	0	0.00	65.80	2	6,635	0.03%
2023/04/11	4	66.05	1	66.00	65.80	3	6,629	0.05%
2023/04/10	1	67.00	1	67.00	66.40	0	6,650	0.00%
2023/04/07	0	0.00	7	66.09	66.60	-7	6,656	-0.11%
2023/03/31	3	64.20	1	64.30	64.20	2	6,801	0.03%
2023/03/29	4	63.43	0	0.00	63.50	4	8,017	0.05%
2023/03/28	15	64.40	0	0.00	64.10	15	8,393	0.18%
2023/03/27	5	65.06	9	65.77	66.00	-4	8,799	-0.05%
2023/03/24	6	63.98	1	63.70	63.70	5	9,368	0.05%
2023/03/23	20	65.18	1	64.30	64.30	19	9,661	0.20%
2023/03/22	1	68.10	5	68.30	68.50	-4	9,562	-0.04%
2023/03/21	7	67.63	0	0.00	67.60	7	9,583	0.07%
2023/03/20	1	67.80	0	0.00	67.50	1	9,621	0.01%
2023/03/16	2	67.90	2	69.00	67.60	0	9,741	0.00%
2023/03/15	7	69.06	14	69.08	68.60	-7	9,749	-0.07%
2023/03/14	1	66.90	13	68.02	68.20	-12	9,785	-0.12%
2023/03/13	1	65.20	3	66.17	66.00	-2	9,754	-0.02%
2023/03/10	2	67.00	2	67.85	66.50	0	9,724	0.00%
2023/03/09	5	67.26	0	0.00	67.00	5	9,771	0.05%
2023/03/08	3	67.20	0	0.00	67.20	3	9,788	0.03%
2023/03/07	2	68.50	11	68.42	68.30	-9	9,822	-0.09%
2023/03/06	8	68.86	5	68.74	68.50	3	9,870	0.03%
2023/03/03	11	69.99	2	70.30	70.60	9	9,858	0.09%
2023/03/02	34	70.45	46	70.39	69.90	-12	9,745	-0.12%
2023/03/01	15	68.75	2	68.60	67.40	13	9,362	0.14%
2023/02/24	0	0.00	19	67.76	68.00	-19	9,027	-0.21%
2023/02/23	7	65.29	30	65.08	65.50	-23	8,555	-0.27%
2023/02/22	3	62.50	22	62.14	61.90	-19	8,291	-0.23%
2023/02/21	2	61.55	3	61.53	61.80	-1	8,291	-0.01%
2023/02/20	0	0.00	2	60.40	60.50	-2	8,451	-0.02%
2023/02/17	4	60.18	0	0.00	60.20	4	8,532	0.05%
2023/02/16	2	61.00	1	61.30	61.10	1	8,596	0.01%
2023/02/15	0	0.00	1	61.60	61.00	-1	8,730	-0.01%
2023/02/13	2	60.70	12	60.75	61.10	-10	8,853	-0.11%
2023/02/10	0	0.00	2	61.85	61.30	-2	9,038	-0.02%
2023/02/09	3	62.27	20	62.23	62.00	-17	9,162	-0.19%
2023/02/08	0	0.00	3.1	61.76	62.10	-3.1	9,368	-0.03%
2023/02/07	2	61.65	3	61.63	61.70	-1	9,407	-0.01%
2023/02/03	5	61.76	8	62.21	61.60	-3	9,524	-0.03%
2023/02/02	22	61.39	7	61.73	61.90	15	9,532	0.16%
2023/02/01	1	60.70	11	61.20	61.20	-10	9,558	-0.10%
2023/01/30	10	59.90	1	59.80	59.90	9	9,621	0.09%
2023/01/17	10	59.50	4	59.40	59.80	6	9,647	0.06%
2023/01/16	1.1	58.32	11	58.02	58.50	-9.9	9,738	-0.10%
2023/01/13	4	59.28	0	0.00	58.80	4	9,758	0.04%
2023/01/12	1	59.60	5	59.40	59.20	-4	9,819	-0.04%
2023/01/11	19	60.27	0	0.00	60.00	19	9,844	0.19%
2023/01/10	4	60.10	1	61.20	60.10	3	9,885	0.03%
2023/01/09	1	60.60	3	60.33	60.80	-2	9,986	-0.02%
2023/01/06	2	60.15	0	0.00	60.00	2	10,019	0.02%
2023/01/05	1	60.30	6	60.00	60.80	-5	10,026	-0.05%
2023/01/04	14	60.41	0	0.00	60.00	14	10,126	0.14%
2023/01/03	0	0.00	2	62.40	62.60	-2	10,141	-0.02%
2022/12/29	0	0.00	1	61.00	61.40	-1	10,319	-0.01%
2022/12/28	9	61.62	2	61.30	61.30	7	10,428	0.07%
2022/12/27	13	62.86	0	0.00	62.10	13	10,510	0.12%
2022/12/26	7	62.79	1	63.20	62.70	6	10,577	0.06%
2022/12/23	7	64.86	1	64.60	64.80	6	10,549	0.06%
2022/12/22	29	66.18	57	65.78	67.00	-28	10,436	-0.27%
2022/12/21	50	64.39	33	64.64	64.80	17	9,828	0.17%
2022/12/20	6	63.10	3	63.30	62.80	3	9,502	0.03%
2022/12/19	20	62.57	21	61.96	61.90	-1	9,246	-0.01%
2022/12/16	18	64.32	38	64.95	64.40	-20	8,936	-0.22%
2022/12/15	10	63.32	31	62.63	63.50	-21	8,658	-0.24%
2022/12/14	10	58.34	1	58.70	58.80	9	8,714	0.10%
2022/12/13	22	60.15	20	59.90	59.60	2	8,698	0.02%
2022/12/12	1	59.90	2	59.20	58.90	-1	8,849	-0.01%
2022/12/09	0	0.00	2	59.65	60.10	-2	8,953	-0.02%
2022/12/08	2	57.75	0	0.00	57.80	2	9,250	0.02%
2022/12/07	4	58.85	2	59.30	58.20	2	9,439	0.02%
2022/12/06	12	59.23	6	59.70	57.90	6	9,468	0.06%
2022/12/05	1	61.70	10	61.60	61.30	-9	9,428	-0.10%
2022/12/01	5.5	62.77	23	62.90	61.50	-17.5	9,529	-0.18%
2022/11/30	19	61.67	8	61.25	61.90	11	9,486	0.12%
2022/11/29	18	60.39	1	61.20	61.30	17	9,493	0.18%
2022/11/28	9	59.67	0	0.00	59.40	9	9,552	0.09%
2022/11/25	7	61.13	2	60.80	60.70	5	9,562	0.05%
2022/11/24	0	0.00	34	58.44	59.80	-34	9,497	-0.36%
2022/11/23	32	58.74	2	58.75	58.70	30	9,479	0.32%
2022/11/21	1	56.80	2	56.90	56.40	-1	9,576	-0.01%
2022/11/18	2	57.95	2	58.10	57.70	0	9,624	0.00%
2022/11/17	1	58.50	1	58.70	58.50	0	9,620	0.00%
2022/11/16	4	59.45	6	59.23	59.00	-2	9,648	-0.02%
2022/11/15	2	58.50	0.1	58.40	58.50	1.9	9,664	0.02%
2022/11/14	1	58.30	4	58.28	58.30	-3	9,673	-0.03%
2022/11/11	4	57.63	1	57.60	57.30	3	9,690	0.03%
2022/11/10	1	56.90	2	56.90	56.80	-1	9,642	-0.01%
2022/11/09	0	0.00	2	57.10	57.10	-2	9,694	-0.02%
2022/11/08	4	57.10	4	57.15	56.70	0	9,791	0.00%
2022/11/07	10	55.89	11	56.14	55.60	-1	9,677	-0.01%
2022/11/04	53	54.68	60	54.91	54.90	-7	9,596	-0.07%
2022/11/03	4	51.28	2	51.10	51.40	2	9,419	0.02%
2022/11/02	4	52.32	3	52.07	52.00	1	9,427	0.01%
2022/11/01	2	51.20	1	52.40	51.10	1	9,403	0.01%
2022/10/31	3	52.37	0	0.00	52.30	3	9,403	0.03%
2022/10/28	0	53.00	2	53.05	52.80	-2	9,457	-0.02%
2022/10/27	2	53.70	1	53.50	54.10	1	9,421	0.01%
2022/10/25	2	54.60	0	0.00	54.40	2	9,401	0.02%
2022/10/24	0	0.00	4	55.55	55.40	-4	9,443	-0.04%
2022/10/21	0	53.00	1	53.00	53.00	-1	9,368	-0.01%
2022/10/20	2	52.95	1	52.10	53.00	1	9,375	0.01%
2022/10/19	8	55.09	0	0.00	54.50	8	9,370	0.09%
2022/10/18	2	54.65	2	54.70	54.70	0	9,388	0.00%
2022/10/17	3	52.30	3	53.00	53.50	0	9,488	0.00%
2022/10/14	2	53.75	1	54.00	54.00	1	9,776	0.01%
2022/10/13	3	53.19	2	52.15	51.60	1	9,780	0.01%
2022/10/12	8	54.21	8	53.80	53.80	0	9,889	0.00%
2022/10/11	12	56.93	16	56.14	56.10	-4	9,820	-0.04%
2022/10/07	2	58.50	4	59.08	58.90	-2	9,705	-0.02%
2022/10/06	2	56.90	1	56.50	58.30	1	9,651	0.01%
2022/10/05	3	57.60	26	57.67	57.40	-23	9,582	-0.24%
2022/10/04	24	55.43	2	55.25	56.50	22	9,528	0.23%
2022/10/03	1	53.50	3	53.90	53.90	-2	9,458	-0.02%
2022/09/30	3	49.60	2	51.15	51.70	1	9,524	0.01%
2022/09/29	3	51.93	1	51.50	51.20	2	9,759	0.02%
2022/09/28	5	53.10	6	52.18	51.50	-1	10,070	-0.01%
2022/09/27	1	56.18	1	55.50	55.50	0	10,023	0.00%
2022/09/26	4	56.38	10	55.82	55.20	-6	10,039	-0.06%
2022/09/23	2	58.45	3	58.53	57.90	-1	10,118	-0.01%
2022/09/22	24	59.68	19	59.59	58.00	5	10,163	0.05%
2022/09/21	22	59.25	46	58.91	59.70	-24	9,902	-0.24%
2022/09/20	4	55.70	3	55.90	55.40	1	9,725	0.01%
2022/09/19	18	56.03	2	55.60	55.10	16	10,215	0.16%
2022/09/16	3	58.67	3	58.47	59.10	0	10,379	0.00%
2022/09/15	6	58.47	14	58.61	59.00	-8	10,546	-0.08%
2022/09/14	6	56.00	13	55.99	56.70	-7	10,629	-0.07%
2022/09/13	7	54.97	1	55.10	54.60	6	10,650	0.06%
2022/09/12	11	53.47	17	55.02	55.80	-6	10,866	-0.05%
2022/09/08	16	53.72	15	52.83	52.70	1	10,952	0.01%
2022/09/07	2	54.05	6	53.85	54.20	-4	11,060	-0.04%
2022/09/06	0	55.10	7	55.56	55.10	-7	11,209	-0.06%
2022/09/05	12	54.32	12	54.45	54.30	0	11,412	0.00%
2022/09/02	24	54.99	22	54.55	54.10	2	11,571	0.02%
2022/09/01	7	56.09	4	55.80	55.80	3	11,840	0.03%
2022/08/31	20	57.75	15	58.00	57.90	5	12,072	0.04%
2022/08/30	12	58.00	10	57.90	57.90	2	12,243	0.02%
2022/08/29	18	58.49	83	58.40	58.00	-65	12,384	-0.52%
2022/08/26	4	62.25	5	62.04	62.60	-1	12,564	-0.01%
2022/08/25	17	62.87	13	62.62	62.20	4	12,740	0.03%
2022/08/24	10	63.99	0	0.00	62.80	10	13,040	0.08%
2022/08/23	25.3	63.96	11	63.92	63.80	14.3	13,155	0.11%
2022/08/22	64	64.63	53	65.04	64.90	11	13,280	0.08%
2022/08/19	6	68.52	5	68.64	68.10	1	13,663	0.01%
2022/08/18	13	69.80	30	69.47	69.30	-17	13,935	-0.12%
2022/08/17	13	69.38	31	69.14	69.20	-18	14,208	-0.13%
2022/08/16	54	68.73	37	69.13	68.50	17	14,467	0.12%
2022/08/15	21	68.80	48	69.10	69.60	-27	15,072	-0.18%
2022/08/12	16	67.74	18	68.39	68.60	-2	15,127	-0.01%
2022/08/11	15	66.95	4	67.23	66.90	11	15,344	0.07%
2022/08/10	7	67.00	0	0.00	66.90	7	15,521	0.05%
2022/08/09	7	67.34	1	67.40	67.40	6	15,835	0.04%
2022/08/08	8	66.36	0	0.00	66.70	8	16,152	0.05%
2022/08/05	26	66.69	36	67.27	67.50	-10	16,343	-0.06%
2022/08/04	42	66.11	0	0.00	66.40	42	16,756	0.25%
2022/08/03	26	67.42	13	66.90	67.20	13	17,114	0.08%
2022/08/02	27	67.53	28	67.83	68.00	-1	17,767	-0.01%
2022/08/01	41	68.02	30	68.50	68.80	11	18,273	0.06%
2022/07/29	1	69.00	54	68.65	68.60	-53	18,835	-0.28%
2022/07/28	2	67.85	5	67.82	68.00	-3	19,610	-0.02%
2022/07/27	0	0.00	6	68.30	68.30	-6	20,306	-0.03%
2022/07/26	1	67.30	4	68.13	67.60	-3	20,545	-0.01%
2022/07/25	9	67.87	3	67.87	68.00	6	20,856	0.03%
2022/07/22	15	68.42	20	69.58	69.50	-5	20,982	-0.02%
2022/07/21	193	69.67	40	68.73	68.20	153	21,120	0.72%	大買/鉅額交易
2022/07/20	9	67.62	5	67.72	67.20	4	20,998	0.02%
2022/07/19	18	68.01	19	67.67	67.80	-1	21,373	0.00%
2022/07/18	13	67.01	4	66.68	66.50	9	21,806	0.04%
2022/07/15	4	65.10	0	0.00	65.30	4	22,470	0.02%
2022/07/14	1	64.90	2	65.90	66.30	-1	23,861	0.00%
2022/07/12	3	64.43	12	63.67	64.00	-9	24,813	-0.04%
2022/07/11	1	67.39	3	67.13	67.10	-2	25,378	-0.01%
2022/07/08	4	67.00	5	67.52	67.10	-1	25,436	0.00%
2022/07/07	13	63.52	9	64.52	65.60	4	25,271	0.02%
2022/07/06	12	66.43	4	66.08	65.30	8	25,067	0.03%
2022/07/05	3	62.83	24	62.98	64.30	-21	24,880	-0.08%
2022/07/04	1	62.50	0	0.00	62.10	1	24,830	0.00%
2022/07/01	50	64.93	29	64.87	61.80	21	24,789	0.08%
2022/06/30	26	66.87	28	65.17	65.00	-2	24,566	-0.01%
2022/06/29	5	67.82	81	67.50	67.90	-76	24,375	-0.31%
2022/06/28	18	69.94	18	70.32	70.30	0	24,253	0.00%
2022/06/27	17	71.27	37	71.98	71.20	-20	24,082	-0.08%
2022/06/24	25	68.00	33	68.55	66.80	-8	23,592	-0.03%
2022/06/23	29	67.55	17	66.58	66.40	12	23,286	0.05%
2022/06/22	30	69.06	8	68.74	68.00	22	23,057	0.10%
2022/06/21	14	72.84	21	73.32	73.10	-7	22,630	-0.03%
2022/06/20	26	74.35	23	74.45	72.60	3	22,392	0.01%
2022/06/17	17	79.30	58	78.75	78.60	-41	22,053	-0.19%
2022/06/16	7	82.10	61	81.28	80.00	-54	21,857	-0.25%
2022/06/15	28	84.81	17	85.63	83.60	11	21,658	0.05%
2022/06/14	20	86.18	14	85.47	85.40	6	21,510	0.03%
2022/06/13	4	87.23	3	87.03	87.30	1	21,437	0.00%
2022/06/10	40	90.53	31	90.90	91.00	9	21,527	0.04%
2022/06/09	61	94.71	52	93.69	93.10	9	21,528	0.04%
2022/06/08	29	99.68	3	99.03	98.20	26	21,804	0.12%
2022/06/07	3	104.00	12	104.50	104.50	-9	22,353	-0.04%
2022/06/06	6	102.50	2.1	104.05	102.00	4	22,305	0.02%
2022/06/02	6.1	103.17	8	102.88	103.50	-2	22,127	-0.01%
2022/06/01	2	101.00	32	99.41	102.00	-30	22,033	-0.14%
2022/05/31	4	97.68	5	98.20	97.60	-1	21,879	0.00%
2022/05/30	16	97.74	8	98.03	97.80	8	21,952	0.04%
2022/05/27	72	97.88	29	98.32	97.50	43	21,887	0.20%
2022/05/26	0	0.00	9	99.68	100.50	-9	21,470	-0.04%
2022/05/25	49	98.87	33	97.95	97.70	16	21,354	0.07%
2022/05/24	45	97.66	38	98.12	97.20	7	21,214	0.03%
2022/05/23	17	98.01	42	97.98	97.40	-25	21,216	-0.12%
2022/05/20	11	93.69	5	93.70	93.60	6	20,693	0.03%
2022/05/19	32	90.84	27	90.62	91.90	5	20,716	0.02%
2022/05/18	3	92.93	9	93.70	93.40	-6	20,599	-0.03%
2022/05/17	105	94.16	72	93.97	91.80	33	20,581	0.16%	大買/
2022/05/16	49	92.22	61	94.23	95.50	-12	20,511	-0.06%
2022/05/13	30	95.89	1	95.80	94.60	29	20,239	0.14%
2022/05/12	31	98.88	33	98.13	94.50	-2	20,084	-0.01%
2022/05/11	28	99.00	12	98.53	98.00	16	19,675	0.08%
2022/05/10	15	102.20	12.1	103.05	101.00	2.9	19,482	0.01%
2022/05/09	47.1	103.86	20	106.50	100.50	27.1	18,875	0.14%
2022/05/06	11	104.50	61	104.41	108.00	-50	18,397	-0.27%
2022/05/05	7	103.21	49	104.21	105.00	-42	17,863	-0.24%
2022/05/04	8	98.03	17.1	98.89	100.50	-9.1	17,011	-0.05%
2022/05/03	18	91.37	19	92.47	94.60	-1	16,316	-0.01%
2022/04/29	41	92.28	62	91.16	92.20	-21	16,138	-0.13%
2022/04/28	21	87.31	22	87.83	87.00	-1	15,888	-0.01%
2022/04/27	171	86.09	21.3	86.54	86.00	149.7	15,709	0.95%	大買/鉅額交易
2022/04/26	26.2	86.77	6.1	88.70	85.40	20.1	15,567	0.13%
2022/04/25	30.1	90.32	21	90.09	88.30	9.1	15,288	0.06%
2022/04/22	43.7	98.39	22	99.39	97.80	21.7	14,841	0.15%
2022/04/21	34	101.22	35	102.39	100.50	-1	14,272	-0.01%
2022/04/20	138	103.88	129	104.37	98.60	9	13,562	0.07%	大買/大賣/
2022/04/19	38	99.02	45	99.46	98.50	-7	12,164	-0.06%
2022/04/18	5	97.95	1	100.00	95.80	4	11,499	0.03%
2022/04/15	10	98.71	29	95.76	99.30	-19	11,147	-0.17%
2022/04/14	4	91.10	15	90.55	91.10	-11	10,553	-0.10%
2022/04/13	2	88.95	0	0.00	88.40	2	10,569	0.02%
2022/04/12	17	88.69	2	88.40	87.70	15	10,571	0.14%
2022/04/11	1	89.10	19	90.67	90.50	-18	10,472	-0.17%
2022/04/08	2	88.50	8	88.00	88.50	-6	10,337	-0.06%
2022/04/07	11	87.94	11	87.88	84.80	0	10,279	0.00%
2022/04/06	0	87.50	0	0.00	87.50	0	10,235	0.00%
2022/04/01	13	86.96	14	86.66	87.50	-1	10,292	-0.01%
2022/03/31	3	86.67	12	86.06	86.40	-9	10,304	-0.09%
2022/03/30	0	0.00	6	86.82	86.90	-6	10,330	-0.06%
2022/03/29	12	86.51	5	86.36	86.30	7	10,363	0.07%
2022/03/28	19	85.61	22	85.02	86.50	-3	10,438	-0.03%
2022/03/25	29	83.82	17	84.98	84.70	12	10,660	0.11%
2022/03/24	18	86.58	6	87.43	86.40	12	10,848	0.11%
2022/03/23	3	87.53	5	87.72	88.00	-2	11,509	-0.02%
2022/03/22	16	87.26	3	87.53	86.70	13	12,102	0.11%
2022/03/21	4	87.70	2	88.50	87.80	2	12,365	0.02%
2022/03/18	12	88.06	4	88.53	88.30	8	12,395	0.06%
2022/03/17	0.4	88.60	4	88.80	88.50	-3.6	12,374	-0.03%
2022/03/16	15.1	89.81	5	89.44	87.50	10.1	12,354	0.08%
2022/03/15	11	94.68	3	96.13	92.20	8	12,199	0.07%
2022/03/14	14.1	100.47	14	100.81	99.40	0.1	12,142	0.00%
2022/03/11	79	99.86	48	98.75	99.50	31	11,808	0.26%
2022/03/10	4	97.70	13	98.66	99.50	-9	11,305	-0.08%
2022/03/09	5	87.90	14	88.18	90.50	-9	10,610	-0.08%
2022/03/08	29	86.00	5.2	87.10	85.90	23.8	10,644	0.22%
2022/03/07	4	88.95	55.2	89.22	89.90	-51.2	10,536	-0.49%
2022/03/04	43	93.78	8	92.95	91.50	35	10,468	0.33%
2022/03/03	11	93.05	2	93.60	93.50	9	10,289	0.09%
2022/03/02	8	91.34	7	91.79	92.00	1	10,161	0.01%
2022/03/01	9	92.04	19	91.84	92.70	-10	10,086	-0.10%
2022/02/25	56.4	91.19	6	91.57	89.90	50.4	9,997	0.50%
2022/02/24	27	90.49	102	91.65	89.80	-75	9,799	-0.77%	大賣/
2022/02/23	21	90.30	25	91.22	91.90	-4	9,637	-0.04%
2022/02/22	28	87.89	25	89.32	89.50	3	9,332	0.03%
2022/02/21	2	89.00	4	89.70	90.00	-2	9,196	-0.02%
2022/02/18	0	0.00	10	88.81	89.90	-10	9,023	-0.11%
2022/02/17	97	88.50	94	88.16	88.50	3	8,932	0.03%
2022/02/16	0	89.20	6	87.15	89.60	-6	8,823	-0.07%
2022/02/15	1	84.50	2	84.70	84.30	-1	8,687	-0.01%
2022/02/14	1	83.30	14	83.79	83.20	-13	8,690	-0.15%
2022/02/10	2	83.45	12	84.03	84.00	-10	8,765	-0.11%
2022/02/09	1	79.80	8	80.65	81.00	-7	8,665	-0.08%
2022/02/08	5	78.92	9	79.29	79.80	-4	8,694	-0.05%
2022/02/07	9	78.84	16	77.41	78.50	-7	8,886	-0.08%
2022/01/26	5	73.82	1	75.00	73.40	4	9,113	0.04%
2022/01/25	5	74.16	90	73.02	73.10	-85	9,189	-0.92%
2022/01/24	16	75.34	3	75.07	75.90	13	9,262	0.14%
2022/01/21	31	77.06	52	76.82	77.50	-21	9,285	-0.23%
2022/01/20	13	75.84	16	75.51	76.10	-3	9,246	-0.03%
2022/01/19	85	77.48	22	78.95	74.90	63	9,303	0.68%
2022/01/18	26	78.45	23	79.00	79.00	3	9,205	0.03%
2022/01/17	39	78.27	4	78.45	78.50	35	9,291	0.38%
2022/01/14	46	77.55	25	78.13	79.10	21	9,374	0.22%
2022/01/13	44	77.66	41	78.22	78.20	3	9,432	0.03%
2022/01/12	11	78.75	0	0.00	78.00	11	9,517	0.12%
2022/01/11	1	79.10	2	80.20	79.40	-1	9,558	-0.01%
2022/01/10	18	79.33	12	80.13	79.60	6	9,759	0.06%
2022/01/07	10	79.77	3	81.70	79.80	7	9,786	0.07%
2022/01/06	7	82.10	5	82.38	81.60	2	9,897	0.02%
2022/01/04	6	80.57	14	80.83	81.00	-8	10,021	-0.08%
2022/01/03	9	79.91	9	79.34	80.30	0	10,181	0.00%
2021/12/30	2	81.80	5	82.00	81.60	-3	10,494	-0.03%
2021/12/29	6	82.68	2	82.75	82.60	4	10,668	0.04%
2021/12/24	3	82.67	6	83.03	82.80	-3	11,269	-0.03%
2021/12/23	7	83.33	4	84.38	83.10	3	11,531	0.03%
2021/12/22	14	83.59	3	83.20	83.50	11	11,633	0.09%
2021/12/21	21	83.51	20	84.13	83.50	1	11,559	0.01%
2021/12/20	58	84.00	3	84.73	83.00	55	11,394	0.48%
2021/12/17	17	85.06	49.2	82.65	83.40	-32.2	11,254	-0.29%
2021/12/16	34	78.55	9	79.10	79.70	25	10,636	0.24%
2021/12/15	2	70.40	18	75.47	77.50	-16	10,067	-0.16%
2021/12/14	2	70.60	0	0.00	70.50	2	9,882	0.02%
2021/12/13	0	0.00	1	73.50	73.20	-1	9,896	-0.01%
2021/12/10	3	72.47	5	73.90	72.60	-2	9,981	-0.02%
2021/12/09	5	75.08	3	75.23	74.70	2	10,063	0.02%
2021/12/08	7	76.77	4	76.90	75.70	3	10,226	0.03%
2021/12/07	3	74.90	3	75.20	75.30	0	10,085	0.00%
2021/12/06	3	74.20	6	74.63	74.10	-3	10,137	-0.03%
2021/12/03	10	73.25	1	76.00	73.00	9	10,232	0.09%
2021/12/02	2	75.10	26	74.62	74.90	-24	10,590	-0.23%
2021/12/01	3	72.70	0	0.00	72.70	3	10,660	0.03%
2021/11/30	0	0.00	3	72.53	73.10	-3	11,010	-0.03%
2021/11/29	2	70.10	3	70.90	70.60	-1	11,221	-0.01%
2021/11/26	6	70.33	5	71.20	69.80	1	11,592	0.01%
2021/11/25	5	73.50	5	73.82	74.00	0	11,822	0.00%
2021/11/24	0	0.00	4	73.08	73.20	-4	12,403	-0.03%
2021/11/23	1	72.00	1	71.90	71.50	0	12,572	0.00%
2021/11/22	1	71.30	5	70.72	71.40	-4	13,003	-0.03%
2021/11/19	5	69.86	2	70.45	69.50	3	13,714	0.02%
2021/11/18	3	70.90	5	71.46	71.10	-2	15,042	-0.01%
2021/11/17	10	70.94	6	70.85	70.80	4	15,308	0.03%
2021/11/16	0	0.00	12	72.47	72.80	-12	15,561	-0.08%
2021/11/15	14	71.09	1	70.60	70.60	13	16,377	0.08%
2021/11/12	0	0.00	7	72.14	73.20	-7	16,816	-0.04%
2021/11/11	6	70.83	3	72.83	70.60	3	16,780	0.02%
2021/11/10	3	72.17	1	73.50	72.60	2	16,824	0.01%
2021/11/09	0	0.00	10	72.48	72.90	-10	16,866	-0.06%
2021/11/08	8	70.64	4	71.30	71.60	4	16,862	0.02%
2021/11/05	1	68.70	3	69.47	70.30	-2	16,934	-0.01%
2021/11/04	12	70.88	14	71.77	69.10	-2	17,083	-0.01%
2021/11/03	2	68.15	6	69.43	68.00	-4	17,159	-0.02%
2021/11/02	2	67.30	3	66.60	66.70	-1	17,617	-0.01%
2021/11/01	2	66.80	2	66.90	67.00	0	17,840	0.00%
2021/10/29	0	0.00	10	65.08	65.30	-10	17,819	-0.06%
2021/10/28	7	64.74	4	66.28	64.60	3	17,868	0.02%
2021/10/27	5	65.84	4	66.23	65.70	1	18,117	0.01%
2021/10/26	7	67.83	3	68.27	68.00	4	18,603	0.02%
2021/10/25	2	69.60	2	68.60	68.70	0	19,193	0.00%
2021/10/22	12	68.02	15	68.30	68.20	-3	19,525	-0.02%
2021/10/21	2	70.00	5	70.30	70.20	-3	19,883	-0.02%
2021/10/20	2	68.40	10	68.99	68.80	-8	20,089	-0.04%
2021/10/19	2	67.05	0	0.00	67.70	2	20,461	0.01%
2021/10/18	4	66.23	7	66.44	67.70	-3	20,902	-0.01%
2021/10/15	3	68.03	1	68.00	68.10	2	21,232	0.01%
2021/10/14	10	67.79	11	67.94	68.20	-1	21,392	0.00%
2021/10/13	6	68.32	2	69.75	67.70	4	21,481	0.02%
2021/10/12	17	71.70	1	73.20	69.60	16	22,429	0.07%
2021/10/08	0	0.00	2	75.50	76.30	-2	22,963	-0.01%
2021/10/07	2	75.50	5	75.24	75.50	-3	23,501	-0.01%
2021/10/06	2	71.75	7	71.74	71.30	-5	23,866	-0.02%
2021/10/05	6	68.42	5	69.82	71.50	1	24,268	0.00%
2021/10/04	19	72.08	19	73.78	70.50	0	24,809	0.00%
2021/10/01	25	77.76	3	76.07	74.40	22	25,770	0.09%
2021/09/30	19	81.16	30	81.38	80.90	-11	26,652	-0.04%
2021/09/29	26	78.30	26	79.04	77.00	0	27,527	0.00%
2021/09/28	6	77.95	0	0.00	77.90	6	28,566	0.02%
2021/09/27	10	80.29	10	81.60	79.20	0	29,831	0.00%
2021/09/24	2	80.90	2	81.20	81.20	0	33,083	0.00%
2021/09/23	0	0.00	4	80.30	78.90	-4	34,886	-0.01%
2021/09/22	5	78.18	0	0.00	77.80	5	37,267	0.01%
2021/09/17	7	79.43	3	79.70	80.00	4	39,933	0.01%
2021/09/16	3	79.30	0	0.00	79.30	3	42,963	0.01%
2021/09/15	0	0.00	2	79.15	79.90	-2	46,178	0.00%
2021/09/14	1	78.30	0	0.00	78.30	1	48,285	0.00%
2021/09/13	5	80.02	2	80.60	79.50	3	51,510	0.01%
2021/09/10	5	77.78	7	78.77	78.80	-2	51,714	0.00%
2021/09/09	11	78.51	2	78.00	78.20	9	53,088	0.02%
2021/09/08	4	77.88	3	78.57	79.40	1	53,904	0.00%
2021/09/07	6	80.12	13	80.38	78.20	-7	55,329	-0.01%
2021/09/06	13	79.83	25	79.71	77.70	-12	55,943	-0.02%
2021/09/03	31	82.29	23	81.00	81.30	8	56,818	0.01%
2021/09/02	7	83.36	5	84.26	84.60	2	56,864	0.00%
2021/09/01	26	85.45	13	87.66	83.50	13	57,142	0.02%
2021/08/31	22	89.83	15	90.75	89.50	7	57,798	0.01%
2021/08/30	29	91.84	15	92.29	90.50	14	58,324	0.02%
2021/08/27	8	88.64	5	89.12	88.80	3	58,913	0.01%
2021/08/26	17	89.59	8	89.48	89.70	9	61,224	0.01%
2021/08/25	7	89.51	15	89.61	91.00	-8	62,654	-0.01%
2021/08/24	21	89.11	32	90.14	87.00	-11	62,379	-0.02%
2021/08/23	1	83.10	18	87.01	87.30	-17	61,844	-0.03%
2021/08/20	9	77.67	7	78.31	79.40	2	62,542	0.00%
2021/08/19	69	82.47	69	82.86	76.70	0	62,969	0.00%
2021/08/18	22	78.80	36	78.95	81.60	-14	62,946	-0.02%
2021/08/17	9	76.62	11	75.37	74.20	-2	63,698	0.00%
2021/08/16	4	75.78	7	76.54	76.10	-3	65,314	0.00%
2021/08/13	7	77.23	4	78.43	76.10	3	66,434	0.00%
2021/08/12	12	77.53	12	77.57	77.90	0	67,719	0.00%
2021/08/11	24	76.10	65	76.43	76.40	-41	68,500	-0.06%
2021/08/10	29	79.03	13	78.96	77.10	16	68,870	0.02%
2021/08/09	25	82.24	18	82.39	79.60	7	69,060	0.01%
2021/08/06	33	83.89	38	84.45	82.00	-5	69,491	-0.01%
2021/08/05	29	79.62	34	79.67	79.20	-5	69,395	-0.01%
2021/08/04	5	78.30	12	78.63	78.50	-7	69,542	-0.01%
2021/08/03	11	78.17	5	78.32	77.90	6	70,666	0.01%
2021/08/02	46	78.28	43	78.31	79.00	3	70,835	0.00%
2021/07/30	277	82.03	33	79.98	78.00	244	70,764	0.34%	大買/鉅額交易
2021/07/29	37	81.32	50	80.09	83.20	-13	70,488	-0.02%
2021/07/28	31	75.70	40	74.97	75.70	-9	70,084	-0.01%
2021/07/27	33	77.83	29.1	78.55	75.00	3.9	69,851	0.01%
2021/07/26	18	80.22	9	80.11	78.00	9	69,664	0.01%
2021/07/23	30	80.76	28	80.49	81.60	2	69,686	0.00%
2021/07/22	150	78.41	143	78.06	78.20	7	69,480	0.01%	大買/大賣/
2021/07/21	20	81.10	15	81.81	79.50	5	69,262	0.01%
2021/07/20	10	83.68	8	84.34	83.00	2	69,033	0.00%
2021/07/19	10	87.48	7	88.20	86.60	3	70,040	0.00%
2021/07/16	38	91.31	39.6	92.67	88.00	-1.6	70,757	0.00%
2021/07/15	21	88.55	34	88.64	91.40	-13	70,483	-0.02%
2021/07/14	43	84.83	31	85.77	83.10	12	71,253	0.02%
2021/07/13	15	91.47	7	89.81	88.00	8	71,451	0.01%
2021/07/12	26	96.67	25	97.56	95.00	1	71,273	0.00%
2021/07/09	27	97.80	15	97.51	95.00	12	70,768	0.02%
2021/07/08	163	97.37	206	98.18	101.00	-43	70,237	-0.06%	大買/大賣/
2021/07/07	42	98.47	65	97.10	96.40	-23	69,118	-0.03%
2021/07/06	99	100.49	90	100.78	99.90	9	68,179	0.01%
2021/07/05	34	101.68	19	102.34	99.30	15	67,273	0.02%
2021/07/02	54	112.39	20	110.35	109.50	34	66,281	0.05%
2021/07/01	79	114.67	31	114.89	111.00	48	65,435	0.07%
2021/06/30	14	105.79	24	107.71	110.50	-10	62,480	-0.02%
2021/06/29	31	107.10	38	103.50	100.50	-7	60,994	-0.01%
2021/06/28	18	107.75	143	104.89	107.00	-125	59,009	-0.21%	大賣/鉅額交易
2021/06/25	234	102.10	187	102.69	102.00	47	56,329	0.08%	大買/大賣/
2021/06/24	393	95.94	304	95.03	98.10	89	53,319	0.17%	大買/大賣/
2021/06/23	192	91.08	191	91.82	89.80	1	50,069	0.00%	大買/大賣/
2021/06/22	44	98.12	41	98.32	99.70	3	47,918	0.01%
2021/06/21	15	90.70	37	90.53	90.70	-22	44,599	-0.05%
2021/06/18	96	81.74	79.1	81.94	82.50	16.9	44,279	0.04%
2021/06/17	43	73.22	43	73.90	75.00	0	43,059	0.00%
2021/06/16	36	75.24	64	75.65	71.70	-28	42,298	-0.07%
2021/06/15	54	74.26	66	74.04	74.30	-12	40,804	-0.03%
2021/06/11	131	70.87	130	71.11	70.50	1	39,747	0.00%	大買/大賣/
2021/06/10	25	66.44	22	66.65	67.80	3	38,670	0.01%
2021/06/09	12	67.32	8	68.24	66.90	4	38,325	0.01%
2021/06/08	18	67.94	15	68.53	67.50	3	37,791	0.01%
2021/06/07	28	67.89	12	67.20	65.40	16	36,736	0.04%
2021/06/04	128	73.79	109	74.43	70.20	19	35,885	0.05%	大買/大賣/
2021/06/03	98	78.54	78	79.27	76.70	20	34,724	0.06%
2021/06/02	51	75.36	45	75.56	77.00	6	32,196	0.02%
2021/06/01	18	69.13	24	69.05	70.00	-6	30,426	-0.02%
2021/05/31	12	69.06	12	69.05	67.40	0	29,963	0.00%
2021/05/28	44	68.83	38	69.64	68.60	6	29,180	0.02%
2021/05/27	27	67.21	35	67.04	68.20	-8	28,200	-0.03%
2021/05/26	58	67.00	51	66.30	66.10	7	27,470	0.03%
2021/05/25	48.5	67.70	139	68.61	65.50	-90.5	26,646	-0.34%	大賣/
2021/05/24	35	71.59	32.1	71.36	70.00	2.9	25,420	0.01%
2021/05/21	71.5	64.00	12	65.40	67.70	59.5	23,704	0.25%
2021/05/20	14	65.36	13	65.83	61.70	1	22,447	0.00%
2021/05/19	76	64.19	80.3	64.17	64.90	-4.3	21,046	-0.02%
2021/05/18	43	57.38	17	58.34	59.00	26	20,204	0.13%
2021/05/17	132	54.17	231	54.55	53.70	-99	19,623	-0.50%	大買/大賣/
2021/05/14	123	59.15	19	57.33	59.60	104	19,165	0.54%	大買/鉅額交易
2021/05/13	77	58.67	120	57.70	57.50	-43	18,372	-0.23%	大賣/
2021/05/12	23	68.34	17	66.28	63.80	6	17,695	0.03%
2021/05/11	30	73.47	225	73.52	70.80	-195	17,218	-1.13%	大賣/鉅額交易
2021/05/10	134	74.42	117.5	70.59	75.10	16.5	15,994	0.10%	大買/大賣/
2021/05/07	107	66.96	7	66.00	68.30	100	15,655	0.64%	大買/
2021/05/06	12	69.96	4.2	65.39	66.10	7.8	15,376	0.05%
2021/05/05	20	66.55	3	67.13	68.50	17	15,070	0.11%
2021/05/04	1	67.00	44.5	69.63	67.00	-43.5	14,815	-0.29%
2021/05/03	4	76.33	21.5	74.06	74.40	-17.5	14,627	-0.12%
2021/04/29	1	70.90	7	67.20	70.80	-6	14,362	-0.04%
2021/04/28	4	66.85	18.4	66.36	66.50	-14.4	14,027	-0.10%
2021/04/27	25	66.79	9	66.19	66.10	16	13,789	0.12%
2021/04/26	41	59.25	82	59.08	64.30	-41	13,492	-0.30%
2021/04/23	46	56.74	9	56.49	58.60	37	13,222	0.28%
2021/04/22	122	56.05	68	56.94	54.10	54	12,087	0.45%	大買/
2021/04/21	20	53.24	15	53.10	53.90	5	11,255	0.04%
2021/04/20	89	47.81	27	48.22	49.00	62	10,506	0.59%
2021/04/19	40	46.19	41	46.28	46.90	-1	9,456	-0.01%
2021/04/16	25	41.78	33.1	40.53	42.75	-8.1	8,607	-0.09%
2021/04/15	22	39.26	4	39.01	38.90	18	8,037	0.22%
2021/04/14	1	38.05	3	37.52	38.00	-2	7,958	-0.03%
2021/04/13	3	38.28	4	38.60	38.20	-1	7,811	-0.01%
2021/04/12	7	39.06	2.1	38.97	38.40	4.9	7,710	0.06%
2021/04/09	7	38.27	7	38.70	37.55	0	7,495	0.00%
2021/04/08	4	40.09	6	40.27	39.50	-2	7,199	-0.03%
2021/04/07	27	40.27	16	40.02	40.00	11	6,955	0.16%
2021/04/06	13	38.35	13.1	38.10	38.90	-0.1	6,566	0.00%
2021/04/01	6	36.41	0	0.00	36.45	6	6,256	0.10%
2021/03/31	19	34.82	72.5	34.21	35.80	-53.5	5,819	-0.92%
2021/03/30	16	32.56	0	0.00	32.95	16	5,335	0.30%
2021/03/29	40	32.51	0	0.00	33.00	40	5,308	0.75%
2021/03/23	0	0.00	4	32.50	32.40	-4	5,456	-0.07%
2021/03/22	42	32.87	41	32.88	32.95	1	5,314	0.02%
2021/03/19	11	31.87	19	32.03	32.00	-8	5,046	-0.16%
2021/03/18	30	30.88	22	31.36	31.45	8	4,834	0.17%
2021/03/16	0	0.00	2	29.78	29.90	-2	4,630	-0.04%
2021/03/15	2	29.80	2	29.80	29.85	0	4,593	0.00%
2021/03/12	0	0.00	2	28.85	29.05	-2	4,540	-0.04%
2021/03/10	1	28.50	0	0.00	28.85	1	4,446	0.02%
2021/03/09	26	28.31	20	28.71	28.65	6	4,404	0.14%
2021/03/08	0	0.00	4	28.53	28.00	-4	4,313	-0.09%
2021/03/05	6	28.37	0	0.00	27.90	6	4,276	0.14%
2021/02/25	0	0.00	7	27.90	27.90	-7	3,963	-0.18%
2021/02/18	0	0.00	5	27.00	26.75	-5	3,721	-0.13%
2021/01/27	0	0.00	3	24.40	24.50	-3	3,475	-0.09%
2021/01/26	5	24.50	0	0.00	24.55	5	3,468	0.14%
2021/01/25	3	25.00	0	0.00	25.00	3	3,462	0.09%
2021/01/18	0	0.00	2	25.00	25.20	-2	3,304	-0.06%
2021/01/15	0	0.00	1	26.20	26.00	-1	3,227	-0.03%
2021/01/14	0.1	27.90	7	27.75	27.60	-6.9	3,095	-0.22%
2021/01/12	1	29.00	36	27.32	26.75	-35	2,810	-1.25%
2021/01/11	0	0.00	3	26.05	26.75	-3	2,369	-0.13%
2021/01/08	0	0.00	167	24.07	24.35	-167	2,273	-7.34%	大賣/鉅額交易
2021/01/06	5	24.60	1	24.25	24.45	4	2,191	0.18%
2021/01/05	0	0.00	1	25.05	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	10	24.87	24.90	-10	2,076	-0.48%
2020/12/31	4	24.48	0	0.00	24.45	4	2,043	0.20%
2020/12/30	1	24.40	2	24.50	24.55	-1	2,025	-0.05%
2020/12/29	2	24.70	0	0.00	24.70	2	1,997	0.10%
2020/12/28	2	25.00	11	25.19	25.15	-9	1,902	-0.47%
2020/12/25	2	24.45	0	0.00	24.25	2	1,767	0.11%
2020/12/24	0	0.00	5	24.10	24.05	-5	1,732	-0.29%
2020/12/23	2	23.80	0	0.00	24.20	2	1,714	0.12%
2020/12/22	8	24.90	4	24.91	23.85	4	1,668	0.24%
2020/12/21	5	24.25	7	24.31	25.20	-2	1,463	-0.14%
2020/12/18	7	23.90	0	0.00	23.75	7	1,234	0.57%
2020/12/17	101	23.10	0	0.00	23.15	101	1,152	8.77%	大買/鉅額交易
2020/12/10	0	0.00	2	22.90	22.80	-2	1,059	-0.19%
2020/12/03	0	0.00	2	22.30	22.40	-2	1,001	-0.20%
2020/11/27	20	22.90	0	0.00	22.95	20	1,028	1.94%
2020/11/26	20	22.40	0	0.00	22.80	20	1,034	1.93%
2020/11/17	0	0.00	3	21.88	21.90	-3	1,045	-0.29%
2020/11/13	20	21.75	0	0.00	21.80	20	1,084	1.84%
2020/11/10	10	21.65	0	0.00	21.70	10	1,115	0.90%
2020/10/23	0	0.00	3	21.60	21.60	-3	1,171	-0.26%
2020/10/21	0	0.00	2	21.60	21.60	-2	1,226	-0.16%
2020/10/20	0	0.00	2	21.60	21.60	-2	1,237	-0.16%
2020/10/06	2	22.45	0	0.00	22.55	2	1,262	0.16%
2020/09/25	0	0.00	4	21.45	21.55	-4	1,364	-0.29%
2020/09/11	0	0.00	3	22.25	22.30	-3	1,640	-0.18%
2020/09/10	0	0.00	1	22.65	22.75	-1	1,640	-0.06%
2020/09/02	3	23.20	0	0.00	22.95	3	1,873	0.16%
2020/08/20	5	22.13	0	0.00	22.00	5	2,446	0.20%
2020/08/19	2	22.85	0	0.00	22.90	2	2,450	0.08%
2020/08/18	10	23.35	0	0.00	23.05	10	2,479	0.40%
2020/07/01	0	0.00	4	24.95	25.10	-4	2,583	-0.15%
2020/06/29	5	24.60	1	24.50	24.50	4	2,551	0.16%
2020/06/19	0	0.00	4	25.14	25.00	-4	2,542	-0.16%
2020/06/18	5	24.60	0	0.00	24.65	5	2,501	0.20%
2020/06/17	3	24.05	0	0.00	24.15	3	2,476	0.12%
2020/06/15	5	23.55	0	0.00	23.40	5	2,537	0.20%
2020/06/09	0	0.00	1	24.40	24.40	-1	2,550	-0.04%
2020/06/03	7	23.60	0	0.00	23.60	7	2,092	0.33%
2020/05/25	3	24.20	0	0.00	23.95	3	1,911	0.16%
2020/05/22	6	23.80	0	0.00	23.60	6	1,877	0.32%
2020/05/18	2	23.30	0	0.00	23.35	2	1,813	0.11%
2020/05/13	4	24.15	0	0.00	24.20	4	1,725	0.23%
2020/04/27	1	23.95	0	0.00	23.85	1	1,818	0.05%
2020/04/17	3	24.02	0	0.00	23.85	3	1,880	0.16%
2020/04/15	1	23.60	0	0.00	24.10	1	1,863	0.05%
2020/03/31	2	21.65	0	0.00	21.70	2	1,880	0.11%
2020/03/25	0	0.00	1	21.85	21.55	-1	1,839	-0.05%
2020/03/23	1	19.80	0	0.00	19.80	1	1,806	0.06%
2020/03/20	1	19.60	2	19.80	19.80	-1	1,791	-0.06%
2020/03/17	1	22.60	0	0.00	22.65	1	1,733	0.06%
2020/03/12	1	25.80	0	0.00	25.55	1	1,598	0.06%
2020/03/11	1	26.60	0	0.00	26.50	1	1,560	0.06%
2020/03/09	1	26.25	0	0.00	26.15	1	1,527	0.07%
2020/03/06	0	0.00	5	26.85	26.80	-5	1,483	-0.34%
2020/03/03	1	27.25	0	0.00	27.30	1	1,446	0.07%
2020/02/26	1	27.45	0	0.00	27.45	1	1,396	0.07%
2020/02/19	1	27.80	0	0.00	27.85	1	1,388	0.07%
2020/02/12	2	27.43	0	0.00	27.30	2	1,437	0.14%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/04	0	0.00	10	27.90	27.85	-10	1,468	-0.68%
2020/01/20	10	29.25	0	0.00	29.30	10	1,379	0.72%
2020/01/16	5	29.10	0	0.00	29.00	5	1,356	0.37%
2020/01/09	0	0.00	2	29.15	29.15	-2	1,385	-0.14%
2019/12/25	1	29.40	0	0.00	29.45	1	1,717	0.06%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/12	0	0.00	8	29.50	29.50	-8	1,857	-0.43%
2019/12/06	0	0.00	1	29.65	29.65	-1	1,899	-0.05%
2019/11/28	0	0.00	12	29.65	29.65	-12	2,067	-0.58%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/12	10	29.51	0	0.00	29.70	10	2,214	0.45%
2019/11/11	1	29.75	0	0.00	29.50	1	2,208	0.05%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/10/31	1	30.70	4	30.70	30.60	-3	2,235	-0.13%
2019/10/30	0	0.00	1	30.65	30.65	-1	2,240	-0.04%
2019/10/29	2	30.65	0	0.00	30.60	2	2,246	0.09%
2019/10/28	2	30.83	0	0.00	30.70	2	2,274	0.09%
2019/10/24	1	30.80	0	0.00	30.75	1	2,377	0.04%
2019/10/22	6	30.95	1	30.90	31.00	5	2,464	0.20%
2019/10/21	2	30.75	5	30.70	30.75	-3	2,493	-0.12%
2019/10/16	1	30.60	0	0.00	30.65	1	2,694	0.04%
2019/10/15	6	30.95	6	30.60	30.70	0	2,710	0.00%
2019/10/14	3	30.80	20	30.78	30.85	-17	2,703	-0.63%
2019/10/07	12	30.78	0	0.00	30.70	12	2,678	0.45%
2019/10/03	2	29.55	0	0.00	29.60	2	2,596	0.08%
2019/09/23	10	30.25	0	0.00	30.10	10	2,362	0.42%
2019/09/20	10	30.50	0	0.00	30.35	10	2,321	0.43%
2019/09/11	15	31.80	0	0.00	31.35	15	2,290	0.65%
2019/09/09	2	31.95	0	0.00	31.85	2	2,228	0.09%
2019/09/03	0	0.00	5	32.75	32.45	-5	2,141	-0.23%
2019/09/02	0	0.00	10	32.50	32.60	-10	2,091	-0.48%
2019/08/30	0	0.00	1	31.85	31.80	-1	2,034	-0.05%
2019/08/29	5	31.95	1	31.95	32.00	4	1,986	0.20%
2019/08/28	2	31.10	0	0.00	31.05	2	1,924	0.10%
2019/08/22	10	31.25	0	0.00	31.10	10	1,906	0.52%
2019/08/12	0	0.00	3	30.75	30.75	-3	1,746	-0.17%
2019/08/01	0	0.00	5	32.20	32.10	-5	1,595	-0.31%
2019/07/25	3	35.20	0	0.00	35.20	3	1,473	0.20%
2019/07/24	2	34.90	0	0.00	34.65	2	1,393	0.14%
2019/07/23	4	35.03	0	0.00	35.05	4	1,349	0.30%
2019/07/19	5	34.50	0	0.00	34.80	5	1,186	0.42%
2019/07/12	4	32.23	1	31.95	31.95	3	988	0.30%
2019/07/11	7	32.46	0	0.00	32.45	7	963	0.73%
2019/07/09	2	32.20	0	0.00	32.20	2	931	0.21%
2019/07/08	2	31.75	3.2	31.99	31.75	-1.2	913	-0.13%
2019/07/05	2	31.65	0	0.00	31.65	2	902	0.22%
2019/07/04	2	31.65	0	0.00	31.65	2	888	0.23%
2019/07/02	1	31.20	0	0.00	31.05	1	853	0.12%
2019/06/21	0	0.00	1	30.90	30.80	-1	852	-0.12%
2019/06/20	0	0.00	5	30.25	30.60	-5	828	-0.60%
2019/06/06	5	29.80	0	0.00	29.80	5	834	0.60%
2019/05/14	1	29.45	0	0.00	29.65	1	929	0.11%
2019/05/03	1	30.00	0	0.00	30.00	1	850	0.12%
2019/04/30	0	0.00	1	29.30	29.40	-1	813	-0.12%
2019/04/19	2	29.40	0	0.00	29.45	2	794	0.25%
2019/04/02	0	0.00	8	29.40	29.35	-8	708	-1.13%
2019/03/19	0	0.00	2	30.00	29.85	-2	655	-0.30%
2019/03/11	8	29.65	0	0.00	29.55	8	681	1.17%
2019/03/04	0	0.00	1	30.00	30.00	-1	701	-0.14%
2019/02/27	0	0.00	2.1	29.60	29.70	-2.1	687	-0.30%
2018/12/25	1	28.85	0	0.00	28.70	1	1,678	0.06%
2018/12/13	0.7	29.30	0	0.00	29.25	0.7	1,669	0.04%
2018/12/12	0.5	29.20	2	29.25	29.30	-1.5	1,664	-0.09%
2018/12/07	1	29.70	0	0.00	29.30	1	1,673	0.06%
2018/12/06	0.4	29.20	0	0.00	29.05	0.4	1,652	0.02%
2018/12/03	0.3	29.30	0	0.00	29.20	0.3	1,641	0.02%
2018/11/30	0	0.00	1	28.70	28.80	-1	1,623	-0.06%
2018/11/28	1	28.95	0	0.00	28.95	1	1,618	0.06%
2018/11/26	0	0.00	1	28.70	28.45	-1	1,608	-0.06%
2018/11/14	0	0.00	2	28.30	28.35	-2	1,683	-0.12%
2018/11/06	2	28.85	0	0.00	29.05	2	1,694	0.12%
2018/10/30	0	0.00	1.3	28.87	28.85	-1.3	1,648	-0.08%
2018/10/29	1	29.85	2	29.55	29.30	-1	1,638	-0.06%
2018/10/24	0	0.00	1	30.35	30.00	-1	1,597	-0.06%
2018/10/23	0	0.00	1	30.15	30.15	-1	1,576	-0.06%
2018/10/19	15	30.87	13	30.95	30.95	2	1,583	0.13%
2018/10/18	2	30.98	3	31.45	31.45	-1	1,535	-0.07%
2018/10/17	3	31.00	1	30.85	30.85	2	1,499	0.13%
2018/10/16	13	32.93	10	33.50	31.55	3	1,424	0.21%
2018/10/15	54	32.08	57	32.31	31.95	-3	1,158	-0.26%
2018/10/11	7	30.04	9	29.58	30.05	-2	1,025	-0.20%
2018/10/09	8	31.04	0	0.00	30.95	8	978	0.82%
2018/10/05	1	29.90	0	0.00	29.95	1	868	0.12%
2018/09/25	0	0.00	1	29.65	29.65	-1	773	-0.13%
2018/09/20	0	0.00	4	29.49	29.40	-4	757	-0.53%
2018/09/18	0	0.00	1	29.40	29.40	-1	750	-0.13%
2018/09/12	1	29.15	1	29.45	29.25	0	736	0.00%
2018/09/10	0	0.00	53	29.99	29.90	-53	725	-7.31%
2018/09/07	0	0.00	62	29.90	29.95	-62	722	-8.58%
2018/09/04	0	0.00	1	30.20	30.15	-1	703	-0.14%
2018/08/22	2	30.90	0	0.00	30.90	2	645	0.31%
2018/08/21	2	30.80	2	30.75	30.80	0	635	0.00%
2018/08/13	0	0.00	1	29.70	29.75	-1	581	-0.17%
2018/08/07	0	0.00	5	30.83	30.75	-5	542	-0.92%
2018/08/06	1	31.10	0	0.00	30.85	1	531	0.19%
2018/07/18	0	0.00	4	29.45	29.45	-4	445	-0.90%
2018/07/12	2	28.70	0	0.00	28.70	2	444	0.45%
2018/06/11	4	29.54	0	0.00	29.60	4	440	0.91%
2018/06/01	10	29.25	0	0.00	29.30	10	434	2.30%
2018/05/30	4	28.83	0	0.00	29.00	4	433	0.92%
2018/03/19	0	28.10	0	0.00	28.10	0	688	0.00%
2018/02/12	5	27.10	0	0.00	27.20	5	899	0.56%
2018/02/06	0	0.00	1	27.80	27.80	-1	867	-0.12%
2018/02/01	20	28.98	0	0.00	29.10	20	877	2.28%
2018/01/25	1	29.25	0	0.00	29.05	1	1,005	0.10%
2018/01/16	1	29.25	0	0.00	29.25	1	1,060	0.09%
2018/01/12	10	29.05	0	0.00	29.25	10	1,106	0.90%
2018/01/10	20	29.50	0	0.00	29.30	20	1,133	1.76%
2018/01/08	50	29.50	0	0.00	29.80	50	1,173	4.26%
2018/01/05	1	29.05	0	0.00	29.05	1	1,150	0.09%
2018/01/04	0	0.00	3	28.90	29.20	-3	1,152	-0.26%