慧洋-KY (2637)-亞東券商分點個股進出

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
76.4
漲跌
▲5.8
漲幅
+8.22%
成交量
19,323張
產業
上市航運類股
951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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/09/27	36	73.60	61	76.01	76.40	-25	3,747	-0.67%
2024/09/26	2	72.45	2	71.30	70.60	0	3,594	0.00%
2024/09/25	0	0.00	1	72.20	71.80	-1	3,590	-0.03%
2024/09/24	1	70.10	3	70.57	70.40	-2	3,579	-0.06%
2024/09/23	55	67.24	55	68.10	68.10	0	3,516	0.00%
2024/09/20	40	67.00	56	67.59	67.60	-16	3,536	-0.45%
2024/09/19	40	65.25	40	66.74	66.80	0	3,568	0.00%
2024/09/18	60	65.37	61	65.31	65.30	-1	3,562	-0.03%
2024/09/16	20	65.00	20	65.30	65.30	0	3,602	0.00%
2024/09/13	41	65.30	25	65.20	65.20	16	3,610	0.44%
2024/09/12	1	65.10	1	65.20	65.00	0	3,635	0.00%
2024/09/10	0	0.00	15	64.60	64.60	-15	3,699	-0.41%
2024/09/09	11	63.61	10	64.50	64.50	1	3,736	0.03%
2024/09/06	15	65.00	0	0.00	65.00	15	3,877	0.39%
2024/09/05	2.3	64.94	2.8	66.51	65.00	-0.5	4,063	-0.01%
2024/09/04	4.2	63.86	0	0.00	63.60	4.2	4,200	0.10%
2024/09/03	11	67.46	10	66.60	66.60	1	4,225	0.02%
2024/09/02	0.3	67.20	0	0.00	67.10	0.3	4,399	0.01%
2024/08/30	1	67.20	0	0.00	67.20	1	4,485	0.02%
2024/08/29	50.1	67.50	50	67.20	67.20	0.1	4,546	0.00%
2024/08/27	1	70.30	1	68.30	68.30	0	4,786	0.00%
2024/08/26	0	0.00	25	69.94	70.00	-25	4,829	-0.52%
2024/08/23	51	65.44	50	65.20	65.20	1	4,863	0.02%
2024/08/22	40	65.90	40	65.80	65.80	0	4,996	0.00%
2024/08/21	51	66.17	50	66.30	66.30	1	5,056	0.02%
2024/08/20	43	66.99	40	66.20	66.20	3	5,087	0.06%
2024/08/19	0	0.00	1	66.80	66.70	-1	5,151	-0.02%
2024/08/16	40.2	67.25	40	66.90	66.90	0.2	5,256	0.00%
2024/08/15	43	67.48	43	67.10	67.10	0	5,296	0.00%
2024/08/14	40	67.20	40	67.40	67.40	0	5,395	0.00%
2024/08/13	20	67.50	20	66.20	66.20	0	5,575	0.00%
2024/08/12	20	67.00	20	67.50	67.50	0	5,741	0.00%
2024/08/07	40	64.75	48.5	67.85	67.90	-8.5	6,654	-0.13%
2024/08/06	2	64.05	0	0.00	63.60	2	7,026	0.03%
2024/08/05	6	63.60	0	0.00	63.60	6	7,183	0.08%
2024/08/02	60.2	70.83	61	69.12	69.10	-0.8	7,683	-0.01%
2024/08/01	20	71.00	20	71.90	71.90	0	7,897	0.00%
2024/07/31	1	70.99	1	70.60	71.00	0	7,925	0.00%
2024/07/30	21	68.68	20	69.90	69.90	1	7,942	0.01%
2024/07/23	20	65.80	34	69.32	69.30	-14	8,054	-0.17%
2024/07/19	20.1	67.10	20	66.80	66.80	0.1	8,065	0.00%
2024/07/18	20.5	69.00	20	68.90	68.90	0.5	8,138	0.01%
2024/07/17	21	68.51	20	69.10	69.10	1	8,268	0.01%
2024/07/16	0	0.00	3	69.17	68.70	-3	8,614	-0.03%
2024/07/15	0.3	66.70	0	0.00	66.80	0.3	8,771	0.00%
2024/07/12	21.2	66.31	22	66.87	66.90	-0.8	8,802	-0.01%
2024/07/11	40	66.60	40	67.20	67.20	0	8,810	0.00%
2024/07/10	20.2	66.99	20	66.50	66.50	0.2	8,877	0.00%
2024/07/09	1	67.00	0	0.00	67.20	1	8,914	0.01%
2024/07/08	1	68.30	1	67.80	67.90	0	9,020	0.00%
2024/07/05	22	70.77	20	70.60	70.60	2	8,986	0.02%
2024/07/04	1	72.00	1	72.80	72.60	0	9,018	0.00%
2024/07/03	0	0.00	4	72.80	72.80	-4	9,194	-0.04%
2024/07/02	20	68.60	20	70.70	70.70	0	9,107	0.00%
2024/06/28	20	69.00	20	68.00	68.00	0	9,005	0.00%
2024/06/27	40	70.75	44	71.00	71.00	-4	8,942	-0.04%
2024/06/25	0	0.00	0.4	70.70	70.70	-0.4	8,887	-0.01%
2024/06/24	1	69.30	1	69.90	69.50	0	8,861	0.00%
2024/06/21	22	70.10	2	71.10	70.00	20	8,886	0.23%
2024/06/20	0	0.00	0.1	69.90	70.20	-0.1	8,846	0.00%
2024/06/19	22	69.29	2	70.10	69.20	20	8,882	0.23%
2024/06/18	20	69.40	30	69.20	69.30	-10	8,870	-0.11%
2024/06/17	31	69.56	20	69.10	69.10	11	8,910	0.12%
2024/06/14	21	70.05	26.1	70.61	70.70	-5.1	8,927	-0.06%
2024/06/13	26.2	69.73	20	68.90	68.90	6.2	8,955	0.07%
2024/06/12	3.2	68.27	6	69.22	69.20	-2.8	8,959	-0.03%
2024/06/11	21	77.74	20	72.30	72.30	1	8,784	0.01%
2024/06/07	10	77.60	11	77.03	76.90	-1	8,646	-0.01%
2024/06/06	0	0.00	2	77.90	77.30	-2	8,626	-0.02%
2024/06/05	13	76.33	12	76.17	76.10	1	8,498	0.01%
2024/06/04	2.1	75.00	0	0.00	74.80	2.1	8,534	0.02%
2024/06/03	13	77.27	12	76.80	76.80	1	8,525	0.01%
2024/05/31	12	76.69	15	77.44	77.70	-3	8,548	-0.04%
2024/05/29	0	0.00	4	76.80	76.00	-4	8,467	-0.05%
2024/05/28	6	75.63	1	76.50	75.50	5	8,429	0.06%
2024/05/27	0	0.00	0.2	73.50	73.70	-0.2	8,524	0.00%
2024/05/24	30	71.80	33.3	71.64	71.60	-3.3	8,625	-0.04%
2024/05/22	18	73.30	25.5	72.27	73.30	-7.5	8,774	-0.09%
2024/05/21	1	70.40	4	70.18	70.10	-3	8,832	-0.03%
2024/05/20	10.2	71.49	11	70.86	70.80	-0.8	9,016	-0.01%
2024/05/17	29.5	72.56	23	70.82	70.80	6.5	9,019	0.07%
2024/05/16	10	71.30	38.5	72.66	75.00	-28.5	8,893	-0.32%
2024/05/15	13	71.90	96.3	72.12	71.40	-83.3	8,751	-0.95%
2024/05/14	10	73.30	86.3	73.13	73.90	-76.3	8,605	-0.89%
2024/05/13	50	75.04	38	75.76	73.80	12	8,336	0.14%
2024/05/10	15	73.07	3.2	73.18	73.00	11.8	7,840	0.15%
2024/05/09	0	0.00	22	72.85	70.60	-22	7,500	-0.29%
2024/05/08	119.7	74.99	12	72.48	70.10	107.7	7,300	1.47%	大買/鉅額交易
2024/05/07	10	71.20	53.2	71.37	71.90	-43.2	6,779	-0.64%
2024/05/06	1	68.80	0	0.00	68.70	1	6,539	0.02%
2024/05/02	1	67.90	2	68.20	67.80	-1	6,450	-0.02%
2024/04/30	6	68.00	6	68.60	68.10	0	6,441	0.00%
2024/04/29	20	69.70	3	70.50	68.90	17	6,401	0.27%
2024/04/26	25	68.78	0	0.00	68.70	25	6,323	0.40%
2024/04/24	13	67.78	10	67.50	67.50	3	6,433	0.05%
2024/04/23	6	68.60	6.1	68.71	69.20	-0.1	6,346	0.00%
2024/04/22	6	68.55	14	69.00	69.20	-8	6,217	-0.13%
2024/04/19	0	0.00	2	66.80	66.30	-2	5,846	-0.03%
2024/04/18	1	63.80	1	64.70	64.70	0	5,649	0.00%
2024/04/17	1	63.40	0	0.00	63.20	1	5,642	0.02%
2024/04/16	6	65.40	4	63.73	62.90	2	5,686	0.04%
2024/04/15	7	66.37	4	66.75	66.00	3	5,747	0.05%
2024/04/12	0	0.00	2	66.20	66.70	-2	5,782	-0.03%
2024/04/11	0	0.00	0.7	64.08	64.20	-0.7	6,060	-0.01%
2024/04/10	0	0.00	1	63.50	63.20	-1	6,140	-0.02%
2024/04/09	9	63.27	15	62.39	63.70	-6	6,134	-0.10%
2024/04/02	0.3	57.40	0	0.00	57.30	0.3	6,020	0.00%
2024/03/29	0	0.00	3	58.30	58.40	-3	6,209	-0.05%
2024/03/28	1	59.00	1	59.90	58.90	0	6,350	0.00%
2024/03/25	4	61.58	8	61.63	61.90	-4	6,756	-0.06%
2024/03/22	0	0.00	3	61.20	61.80	-3	6,852	-0.04%
2024/03/21	0	0.00	1	61.00	60.60	-1	7,038	-0.01%
2024/03/19	0.3	61.33	1.3	61.28	61.50	-1.1	7,029	-0.02%
2024/03/15	0.6	59.30	0	0.00	58.90	0.6	7,025	0.01%
2024/03/14	0	0.00	0.5	60.60	60.10	-0.5	6,901	-0.01%
2024/03/13	0.2	61.10	0	0.00	60.60	0.2	6,970	0.00%
2024/03/12	0.3	61.90	0	0.00	61.50	0.3	7,058	0.00%
2024/03/11	5	61.80	2	61.50	61.60	3	7,280	0.04%
2024/03/08	0	0.00	1	60.80	60.80	-1	8,102	-0.01%
2024/03/07	0.3	59.80	0	0.00	59.80	0.3	8,665	0.00%
2024/03/06	6.2	60.12	0	0.00	60.10	6.2	8,832	0.07%
2024/03/05	2	62.00	7	61.34	61.70	-5	8,838	-0.06%
2024/03/01	1	60.10	0	0.00	61.10	1	9,499	0.01%
2024/02/29	0	0.00	3	61.30	61.40	-3	9,495	-0.03%
2024/02/27	6	59.97	0	0.00	58.10	6	9,318	0.06%
2024/02/26	5	56.90	18.3	59.49	59.30	-13.3	9,164	-0.15%
2024/02/23	0.5	57.20	0	0.00	56.40	0.5	8,967	0.01%
2024/02/22	4	56.70	4	57.10	56.80	0	8,926	0.00%
2024/02/21	10	56.60	4	56.93	56.50	6	8,768	0.07%
2024/02/20	0	0.00	3	55.13	54.90	-3	8,562	-0.04%
2024/02/19	0	0.00	1	54.00	53.90	-1	8,457	-0.01%
2024/02/16	0	0.00	0.5	52.60	53.00	-0.5	8,409	-0.01%
2024/02/05	0.3	51.30	0	0.00	51.00	0.3	8,382	0.00%
2024/02/02	1.2	51.68	0	0.00	51.60	1.2	8,383	0.01%
2024/02/01	0	0.00	2	53.15	53.20	-2	8,353	-0.02%
2024/01/24	0	0.00	1	52.40	52.30	-1	8,292	-0.01%
2024/01/23	0	0.00	96	52.42	52.50	-96	8,292	-1.16%
2024/01/22	66	52.22	0	0.00	52.20	66	8,300	0.80%
2024/01/18	0	0.00	4	53.15	53.20	-4	8,281	-0.05%
2024/01/17	1	50.10	1	50.40	50.30	0	8,162	0.00%
2024/01/16	4.4	50.91	0	0.00	50.90	4.4	8,140	0.05%
2024/01/15	0.3	51.80	2	52.00	51.50	-1.7	8,140	-0.02%
2024/01/12	1	51.60	6	51.98	52.10	-5	8,160	-0.06%
2024/01/11	3	51.33	7	51.57	51.50	-4	8,199	-0.05%
2024/01/10	4.3	51.03	0	0.00	51.10	4.3	8,197	0.05%
2024/01/09	3.1	52.55	0	0.00	52.50	3.1	8,159	0.04%
2024/01/08	6.5	53.86	6	54.53	54.00	0.5	7,997	0.01%
2024/01/05	6	54.85	21	55.41	54.90	-15	7,872	-0.19%
2024/01/04	3	53.33	6.1	52.81	53.20	-3.1	7,462	-0.04%
2024/01/03	4	52.10	2	52.85	52.10	2	7,437	0.03%
2024/01/02	1	52.60	40	52.40	52.40	-39	7,479	-0.52%
2023/12/29	10	52.10	10.1	52.00	52.00	-0.1	7,457	0.00%
2023/12/28	1	51.90	30	51.90	51.90	-29	7,560	-0.38%
2023/12/27	0	0.00	52	53.50	53.50	-52	7,538	-0.69%
2023/12/26	0	0.00	39	52.05	53.00	-39	7,480	-0.52%
2023/12/25	200.3	51.15	0	0.00	49.95	200.3	7,324	2.74%	大買/鉅額交易
2023/12/22	1	52.60	0	0.00	53.20	1	7,252	0.01%
2023/12/21	3	53.00	12	53.81	53.60	-9	7,195	-0.13%
2023/12/20	0	0.00	1.6	51.60	52.00	-1.6	6,995	-0.02%
2023/12/19	4	51.28	37	51.06	51.00	-33	6,992	-0.47%
2023/12/18	24.5	51.01	3	51.30	51.30	21.5	7,084	0.30%
2023/12/14	2	50.65	15	50.70	50.60	-13	7,403	-0.18%
2023/12/13	0	0.00	1	52.50	51.50	-1	7,594	-0.01%
2023/12/12	2	51.05	12	50.70	50.70	-10	8,078	-0.12%
2023/12/11	7	50.74	5	50.90	50.90	2	8,421	0.02%
2023/12/08	41	50.95	20	50.60	50.60	21	8,403	0.25%
2023/12/07	36.3	51.37	11	51.23	51.20	25.3	8,341	0.30%
2023/12/06	51	52.25	45	52.41	52.50	6	8,257	0.07%
2023/12/05	56.3	54.53	17	55.19	53.60	39.3	8,049	0.49%
2023/12/04	23.2	53.70	11.4	53.00	55.00	11.8	7,193	0.16%
2023/12/01	20	50.00	22	50.27	50.30	-2	6,548	-0.03%
2023/11/30	14	48.93	13	48.60	48.50	1	6,363	0.02%
2023/11/29	4	48.15	0	0.00	48.15	4	6,336	0.06%
2023/11/28	4	49.83	8	49.32	48.90	-4	6,225	-0.06%
2023/11/27	3	46.80	3	46.60	46.60	0	5,540	0.00%
2023/11/24	5	45.35	2	45.15	45.10	3	5,446	0.06%
2023/11/23	0	0.00	1	44.65	44.65	-1	5,462	-0.02%
2023/11/22	0	0.00	26	44.20	44.20	-26	5,474	-0.47%
2023/11/21	0	0.00	30	44.26	44.45	-30	5,503	-0.55%
2023/11/20	0	0.00	15	44.05	44.05	-15	5,544	-0.27%
2023/11/17	5	43.90	13	44.07	44.10	-8	5,642	-0.14%
2023/11/15	0	0.00	33	42.97	43.00	-33	5,903	-0.56%
2023/11/14	6	42.66	5	42.20	42.20	1	6,176	0.02%
2023/11/13	4.1	42.18	0	0.00	42.10	4.1	6,208	0.07%
2023/11/10	7	42.90	5	42.35	42.35	2	6,227	0.03%
2023/11/09	2	42.85	20	42.95	43.00	-18	6,250	-0.29%
2023/11/08	0	0.00	5	43.45	43.45	-5	6,361	-0.08%
2023/11/07	12	43.02	10	42.85	42.85	2	6,394	0.03%
2023/11/06	10.1	43.20	10	43.40	43.40	0.1	6,414	0.00%
2023/11/03	7	43.17	9	43.18	43.20	-2	6,435	-0.03%
2023/11/02	14.1	42.22	11	42.63	42.65	3.1	6,452	0.05%
2023/11/01	10.1	41.77	11	41.78	41.80	-0.9	6,463	-0.01%
2023/10/31	15	42.48	17	41.75	41.70	-2	6,473	-0.03%
2023/10/30	10.1	42.55	10	42.80	42.80	0.1	6,532	0.00%
2023/10/27	5.1	42.17	5	43.10	43.10	0.1	6,644	0.00%
2023/10/26	11	42.46	6	42.73	42.30	5	6,662	0.08%
2023/10/25	34.4	43.95	0	0.00	43.75	34.4	6,692	0.51%
2023/10/24	15	44.02	0	0.00	44.00	15	6,692	0.22%
2023/10/23	10.3	44.67	0	0.00	44.30	10.3	6,693	0.15%
2023/10/20	12	46.08	10	45.60	45.60	2	6,689	0.03%
2023/10/19	5	45.65	7.3	47.09	47.15	-2.3	6,775	-0.03%
2023/10/18	20	46.19	20	45.25	45.25	0	6,772	0.00%
2023/10/17	25.6	46.73	15	45.60	45.60	10.6	6,811	0.16%
2023/10/16	10	46.75	20	46.83	46.90	-10	6,851	-0.15%
2023/10/13	12	47.13	10	47.10	47.10	2	6,933	0.03%
2023/10/12	10	46.90	10	47.05	47.05	0	6,917	0.00%
2023/10/11	46	48.41	0	0.00	47.15	46	6,906	0.67%
2023/10/06	28	48.67	38	48.82	48.90	-10	6,844	-0.15%
2023/10/05	10.2	47.55	15	47.30	47.30	-4.9	6,762	-0.07%
2023/10/04	6	46.64	7	47.84	47.90	-1	6,708	-0.01%
2023/10/03	10	47.33	10	46.50	46.50	0	6,612	0.00%
2023/10/02	5.1	47.41	2	47.75	47.35	3.1	6,614	0.05%
2023/09/28	0	0.00	5	48.80	48.45	-5	6,576	-0.08%
2023/09/27	15	49.27	0	0.00	48.45	15	6,577	0.23%
2023/09/26	10	48.10	10	48.40	48.75	0	6,572	0.00%
2023/09/25	40	49.26	0	0.00	48.70	40	6,554	0.61%
2023/09/22	12	49.71	11	50.11	49.65	1	6,523	0.02%
2023/09/21	2	49.95	2	50.03	49.45	0	6,474	0.00%
2023/09/20	1	50.10	3	51.53	50.00	-2	6,315	-0.03%
2023/09/19	2	50.75	33	50.77	50.50	-31	6,030	-0.51%
2023/09/18	32	50.98	3	51.10	50.50	29	5,762	0.50%
2023/09/15	16	51.50	5	51.86	51.40	11	5,563	0.20%
2023/09/14	1	50.50	10	48.71	50.90	-9	4,974	-0.18%
2023/09/13	1	45.80	2	46.18	46.40	-1	4,601	-0.02%
2023/09/12	1	45.75	1	46.00	46.15	0	4,616	0.00%
2023/09/11	0	0.00	1	46.20	45.90	-1	4,608	-0.02%
2023/09/08	3	45.87	0	0.00	45.80	3	4,591	0.07%
2023/09/05	0	0.00	3	46.27	46.35	-3	4,568	-0.07%
2023/09/04	1	43.85	0	0.00	45.55	1	4,580	0.02%
2023/08/29	1	44.90	4.4	45.01	45.50	-3.4	4,615	-0.07%
2023/08/25	0.3	43.60	0	0.00	43.30	0.3	4,724	0.01%
2023/08/24	2.4	43.77	2	43.70	43.60	0.4	4,812	0.01%
2023/08/23	2.1	45.91	0	0.00	44.65	2.1	4,852	0.04%
2023/08/22	0.3	45.35	2	45.80	45.15	-1.7	4,915	-0.03%
2023/08/21	11.2	46.51	1.3	46.20	45.80	10	4,840	0.21%
2023/08/18	14.3	47.49	15.8	47.46	47.50	-1.5	4,706	-0.03%
2023/08/17	0	0.00	16	43.85	43.95	-16	4,435	-0.36%
2023/08/16	1.1	42.80	0	0.00	42.25	1.1	4,388	0.02%
2023/08/14	2.1	43.12	0	0.00	41.80	2.1	4,360	0.05%
2023/08/11	0.1	44.80	0	0.00	44.60	0.1	4,260	0.00%
2023/08/10	7.1	45.65	1	45.25	45.25	6.1	4,239	0.14%
2023/08/09	3	45.50	0	0.00	45.45	3	4,240	0.07%
2023/08/07	2	46.70	0	0.00	46.90	2	4,196	0.05%
2023/08/01	4	46.91	3.3	47.08	47.05	0.7	4,123	0.02%
2023/07/31	2.5	45.82	0	0.00	45.55	2.5	4,046	0.06%
2023/07/28	1	46.80	0	0.00	46.40	1	4,008	0.02%
2023/07/25	0	0.00	2	45.18	44.85	-2	3,935	-0.05%
2023/07/20	0	0.00	1	46.00	46.30	-1	3,738	-0.03%
2023/07/19	1	45.25	0	0.00	45.25	1	3,667	0.03%
2023/07/17	0.1	45.60	0	0.00	45.65	0.1	3,553	0.00%
2023/07/13	2.2	45.66	0	0.00	45.15	2.2	3,621	0.06%
2023/07/12	2.1	46.84	0	0.00	46.60	2.1	3,597	0.06%
2023/07/11	0	0.00	3	47.75	47.60	-3	3,584	-0.08%
2023/07/10	3.1	47.06	0	0.00	47.05	3.1	3,630	0.09%
2023/07/07	0.1	48.60	0	0.00	48.00	0.1	3,668	0.00%
2023/07/06	0	0.00	1	49.10	48.85	-1	3,678	-0.03%
2023/07/05	0	0.00	1	49.00	48.85	-1	3,743	-0.03%
2023/07/04	2.1	49.56	0	0.00	48.75	2.1	3,852	0.05%
2023/07/03	4	49.93	0	0.00	49.70	4	3,824	0.10%
2023/06/30	1	48.80	6	48.80	48.80	-5	3,771	-0.13%
2023/06/29	2	48.33	2	48.83	48.65	0	3,744	0.00%
2023/06/28	8.1	48.82	0	0.00	48.95	8.1	3,768	0.21%
2023/06/27	1	49.80	1	50.10	49.80	0	3,808	0.00%
2023/06/26	1	50.10	0	0.00	49.95	1	3,938	0.03%
2023/06/21	2	49.80	0	0.00	50.00	2	3,998	0.05%
2023/06/19	0	50.50	0	0.00	50.20	0	4,175	0.00%
2023/06/16	0	0.00	1	50.90	50.70	-1	4,167	-0.02%
2023/06/14	1.1	50.80	2	50.95	50.70	-0.9	4,180	-0.02%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/08	1	51.10	0	0.00	50.80	1	4,597	0.02%
2023/06/07	14	50.74	2	50.80	50.80	12	4,681	0.26%
2023/06/02	1	49.95	0	0.00	50.20	1	4,763	0.02%
2023/06/01	0	0.00	2	49.90	49.70	-2	4,924	-0.04%
2023/05/31	1	51.60	0	0.00	51.00	1	5,012	0.02%
2023/05/30	1.1	53.48	1	54.60	52.30	0.1	5,388	0.00%
2023/05/29	0	0.00	1	60.00	60.30	-1	5,653	-0.02%
2023/05/26	1	59.30	0	0.00	59.00	1	6,084	0.02%
2023/05/25	6	61.80	0	0.00	61.30	6	6,260	0.10%
2023/05/19	2	63.00	0	0.00	62.90	2	6,255	0.03%
2023/05/16	0	0.00	2	63.00	62.90	-2	6,227	-0.03%
2023/05/15	1	62.90	1	62.90	62.70	0	6,235	0.00%
2023/05/12	1	62.60	0	0.00	62.20	1	6,224	0.02%
2023/05/10	0	0.00	3	62.13	62.40	-3	6,249	-0.05%
2023/05/08	0	0.00	2	61.40	61.00	-2	6,277	-0.03%
2023/05/05	4.1	61.33	0	0.00	61.10	4.1	6,320	0.06%
2023/05/04	1	62.70	0	0.00	62.50	1	6,318	0.02%
2023/05/03	1	62.70	2	63.00	62.80	-1	6,367	-0.02%
2023/05/02	2	63.90	0	0.00	64.00	2	6,397	0.03%
2023/04/28	0	0.00	1	63.60	64.10	-1	6,401	-0.02%
2023/04/24	0	0.00	1	62.80	62.60	-1	6,439	-0.02%
2023/04/21	0	0.00	1	63.30	62.80	-1	6,453	-0.02%
2023/04/20	10	63.63	0	0.00	62.70	10	6,450	0.16%
2023/04/19	3	63.87	0	0.00	63.50	3	6,465	0.05%
2023/04/18	1	65.10	0	0.00	64.60	1	6,505	0.02%
2023/04/17	4	65.75	2	66.00	66.00	2	6,485	0.03%
2023/04/13	1.3	64.72	0	0.00	64.60	1.3	6,660	0.02%
2023/04/12	0	0.00	2	66.30	65.80	-2	6,635	-0.03%
2023/04/11	4	65.98	0	0.00	65.80	4	6,629	0.06%
2023/04/07	1	64.90	10	66.13	66.60	-9	6,656	-0.14%
2023/04/06	1	63.80	0	0.00	63.80	1	6,658	0.02%
2023/03/31	1	64.00	3	64.50	64.20	-2	6,801	-0.03%
2023/03/30	4	64.13	0	0.00	64.00	4	7,577	0.05%
2023/03/29	2	64.15	0	0.00	63.50	2	8,017	0.02%
2023/03/28	12	64.93	4	64.20	64.10	8	8,393	0.10%
2023/03/27	2	65.25	9	65.50	66.00	-7	8,799	-0.08%
2023/03/24	5	64.06	0	0.00	63.70	5	9,368	0.05%
2023/03/23	5	64.68	2	64.30	64.30	3	9,661	0.03%
2023/03/22	0	0.00	2	68.45	68.50	-2	9,562	-0.02%
2023/03/21	1	67.70	0	0.00	67.60	1	9,583	0.01%
2023/03/20	0.3	67.55	1	67.50	67.50	-0.7	9,621	-0.01%
2023/03/17	1	67.80	0	0.00	67.70	1	9,707	0.01%
2023/03/16	3	68.43	1.6	68.11	67.60	1.4	9,741	0.01%
2023/03/15	3	68.47	9	68.80	68.60	-6	9,749	-0.06%
2023/03/14	3	67.23	7	67.71	68.20	-4	9,785	-0.04%
2023/03/13	2	65.60	2	66.30	66.00	0	9,754	0.00%
2023/03/10	0	0.00	1	67.90	66.50	-1	9,724	-0.01%
2023/03/08	3	67.40	1	67.20	67.20	2	9,788	0.02%
2023/03/07	2.3	68.60	2	68.50	68.30	0.3	9,822	0.00%
2023/03/06	6	68.83	0.4	68.80	68.50	5.6	9,870	0.06%
2023/03/03	3	69.90	1	70.30	70.60	2	9,858	0.02%
2023/03/02	6.5	70.52	4.5	70.03	69.90	2	9,745	0.02%
2023/03/01	14.3	67.16	7.2	68.87	67.40	7.1	9,362	0.08%
2023/02/24	12.2	67.48	30	67.79	68.00	-17.8	9,027	-0.20%
2023/02/23	14	66.42	14	64.69	65.50	0	8,555	0.00%
2023/02/22	6	61.90	22	62.28	61.90	-16	8,291	-0.19%
2023/02/21	0	0.00	2	61.75	61.80	-2	8,291	-0.02%
2023/02/17	1	60.50	0	0.00	60.20	1	8,532	0.01%
2023/02/16	0	0.00	17	61.01	61.10	-17	8,596	-0.20%
2023/02/15	8	61.70	1	61.10	61.00	7	8,730	0.08%
2023/02/14	8	61.20	3	61.70	61.60	5	8,770	0.06%
2023/02/13	1	60.60	2	61.05	61.10	-1	8,853	-0.01%
2023/02/10	0	0.00	5	61.46	61.30	-5	9,038	-0.06%
2023/02/09	0	0.00	1	62.50	62.00	-1	9,162	-0.01%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	1	60.70	0	0.00	61.20	1	9,474	0.01%
2023/02/03	2	61.90	64	61.99	61.60	-62	9,524	-0.65%
2023/02/02	1	62.00	1	61.80	61.90	0	9,532	0.00%
2023/02/01	1	61.20	3	61.27	61.20	-2	9,558	-0.02%
2023/01/31	15	60.47	4	60.35	60.70	11	9,590	0.11%
2023/01/30	8	59.90	0	0.00	59.90	8	9,621	0.08%
2023/01/17	4	59.38	2	59.50	59.80	2	9,647	0.02%
2023/01/16	4	58.18	3	58.60	58.50	1	9,738	0.01%
2023/01/13	0	0.00	1	59.30	58.80	-1	9,758	-0.01%
2023/01/12	3	59.53	0	0.00	59.20	3	9,819	0.03%
2023/01/11	0	0.00	16	60.10	60.00	-16	9,844	-0.16%
2023/01/10	16	60.60	0	0.00	60.10	16	9,885	0.16%
2023/01/09	0	0.00	3	60.00	60.80	-3	9,986	-0.03%
2023/01/06	6	60.17	5	60.10	60.00	1	10,019	0.01%
2023/01/05	2.2	60.34	3	60.77	60.80	-0.8	10,026	-0.01%
2023/01/04	33	60.73	4.3	60.42	60.00	28.7	10,126	0.28%
2023/01/03	0	0.00	7	62.27	62.60	-7	10,141	-0.07%
2022/12/30	15	62.13	0	0.00	61.40	15	10,203	0.15%
2022/12/29	37.3	61.56	18	61.77	61.40	19.3	10,319	0.19%
2022/12/28	28.1	62.01	24	61.00	61.30	4.1	10,428	0.04%
2022/12/27	7	62.10	2	62.20	62.10	5	10,510	0.05%
2022/12/26	9	63.08	7	62.73	62.70	2	10,577	0.02%
2022/12/23	5	65.00	0	0.00	64.80	5	10,549	0.05%
2022/12/22	10.1	65.31	13.6	66.67	67.00	-3.5	10,436	-0.03%
2022/12/21	11.1	64.74	10	64.79	64.80	1.1	9,828	0.01%
2022/12/20	16.4	62.86	17	63.79	62.80	-0.6	9,502	-0.01%
2022/12/19	9.2	63.96	3.2	64.16	61.90	6	9,246	0.06%
2022/12/16	16.2	64.70	51.2	64.08	64.40	-35	8,936	-0.39%
2022/12/15	9.2	61.08	29	62.06	63.50	-19.8	8,658	-0.23%
2022/12/14	24	58.57	6	58.50	58.80	18	8,714	0.21%
2022/12/12	2	59.80	3	59.17	58.90	-1	8,849	-0.01%
2022/12/09	0	0.00	8	59.10	60.10	-8	8,953	-0.09%
2022/12/08	7	57.89	0	0.00	57.80	7	9,250	0.08%
2022/12/07	2	58.50	3	59.47	58.20	-1	9,439	-0.01%
2022/12/06	4.1	59.19	0	0.00	57.90	4.1	9,468	0.04%
2022/12/05	3	61.90	0	0.00	61.30	3	9,428	0.03%
2022/12/02	2	61.80	7	61.61	61.50	-5	9,492	-0.05%
2022/12/01	2	63.10	3.3	62.95	61.50	-1.3	9,529	-0.01%
2022/11/30	0	0.00	1	61.70	61.90	-1	9,486	-0.01%
2022/11/29	13.3	58.96	16	61.02	61.30	-2.7	9,493	-0.03%
2022/11/28	8	59.36	1.3	59.35	59.40	6.7	9,552	0.07%
2022/11/25	0	61.00	10.1	61.02	60.70	-10.1	9,562	-0.11%
2022/11/24	0	0.00	6	59.68	59.80	-6	9,497	-0.06%
2022/11/23	0.3	58.80	1	58.80	58.70	-0.7	9,479	-0.01%
2022/11/18	0	0.00	3	57.73	57.70	-3	9,624	-0.03%
2022/11/17	6	59.13	1	58.70	58.50	5	9,620	0.05%
2022/11/16	1	60.30	5	59.42	59.00	-4	9,648	-0.04%
2022/11/15	6.1	58.12	3	58.53	58.50	3	9,664	0.03%
2022/11/14	3	58.30	2.4	58.31	58.30	0.6	9,673	0.01%
2022/11/11	7	57.39	10	57.20	57.30	-3	9,690	-0.03%
2022/11/10	0	0.00	0.2	57.30	56.80	-0.2	9,642	0.00%
2022/11/09	2	57.20	1.3	57.00	57.10	0.7	9,694	0.01%
2022/11/08	10.3	57.22	14	57.15	56.70	-3.7	9,791	-0.04%
2022/11/07	6	55.93	1.3	55.78	55.60	4.7	9,677	0.05%
2022/11/04	3.3	54.73	11	54.31	54.90	-7.7	9,596	-0.08%
2022/11/03	2	51.40	3	51.50	51.40	-1	9,419	-0.01%
2022/11/02	7	52.14	16	52.54	52.00	-9	9,427	-0.10%
2022/11/01	2	51.20	3	52.40	51.10	-1	9,403	-0.01%
2022/10/31	1	52.30	0	0.00	52.30	1	9,403	0.01%
2022/10/28	6	53.17	2	54.20	52.80	4	9,457	0.04%
2022/10/27	2	53.20	3	53.93	54.10	-1	9,421	-0.01%
2022/10/26	3	53.17	1	53.60	53.70	2	9,417	0.02%
2022/10/25	1	55.40	0	0.00	54.40	1	9,401	0.01%
2022/10/24	1	55.40	2	55.45	55.40	-1	9,443	-0.01%
2022/10/20	1	52.00	0	0.00	53.00	1	9,375	0.01%
2022/10/19	7	55.01	7	54.50	54.50	0	9,370	0.00%
2022/10/18	2	54.10	4	54.73	54.70	-2	9,388	-0.02%
2022/10/17	3	51.37	6	51.07	53.50	-3	9,488	-0.03%
2022/10/14	1	53.30	31	53.16	54.00	-30	9,776	-0.31%
2022/10/13	3	53.00	1	51.60	51.60	2	9,780	0.02%
2022/10/12	2	54.30	11	54.95	53.80	-9	9,889	-0.09%
2022/10/11	19	57.02	4.2	56.51	56.10	14.8	9,820	0.15%
2022/10/07	2.2	58.79	2	59.10	58.90	0.2	9,705	0.00%
2022/10/06	5	56.86	2	56.60	58.30	3	9,651	0.03%
2022/10/05	5	57.50	0	0.00	57.40	5	9,582	0.05%
2022/10/04	2	54.65	1	54.80	56.50	1	9,528	0.01%
2022/10/03	2	51.60	4	52.90	53.90	-2	9,458	-0.02%
2022/09/29	6	52.08	9	51.96	51.20	-3	9,759	-0.03%
2022/09/28	35	52.49	27	51.80	51.50	8	10,070	0.08%
2022/09/27	0	0.00	1	54.70	55.50	-1	10,023	-0.01%
2022/09/26	4	56.00	10	55.83	55.20	-6	10,039	-0.06%
2022/09/23	10	58.40	13	58.97	57.90	-3	10,118	-0.03%
2022/09/22	38	59.01	19.5	59.74	58.00	18.5	10,163	0.18%
2022/09/21	12.5	57.18	48	58.56	59.70	-35.5	9,902	-0.36%
2022/09/20	1	55.70	1	55.70	55.40	0	9,725	0.00%
2022/09/19	36	55.74	1	56.50	55.10	35	10,215	0.34%
2022/09/16	4	58.35	4	58.63	59.10	0	10,379	0.00%
2022/09/15	12	58.79	22	58.64	59.00	-10	10,546	-0.09%
2022/09/14	0	0.00	50	56.17	56.70	-50	10,629	-0.47%
2022/09/13	4	54.78	0	0.00	54.60	4	10,650	0.04%
2022/09/12	12	54.55	21	54.17	55.80	-9	10,866	-0.08%
2022/09/08	2.1	52.71	17	52.59	52.70	-14.9	10,952	-0.14%
2022/09/07	20	53.98	2	53.55	54.20	18	11,060	0.16%
2022/09/06	4	55.43	0	0.00	55.10	4	11,209	0.04%
2022/09/02	8.4	54.67	7	54.10	54.10	1.4	11,571	0.01%
2022/09/01	3.3	56.14	1	56.00	55.80	2.3	11,840	0.02%
2022/08/30	1	58.00	0	0.00	57.90	1	12,243	0.01%
2022/08/29	5	58.52	1	59.10	58.00	4	12,384	0.03%
2022/08/26	14	62.31	12	62.68	62.60	2	12,564	0.02%
2022/08/25	6.1	62.47	3.3	62.35	62.20	2.8	12,740	0.02%
2022/08/24	34.3	63.31	0	0.00	62.80	34.3	13,040	0.26%
2022/08/23	10	64.03	1	64.20	63.80	9	13,155	0.07%
2022/08/22	13	64.54	6	64.40	64.90	7	13,280	0.05%
2022/08/19	1.2	68.80	0	0.00	68.10	1.2	13,663	0.01%
2022/08/18	3	69.80	0	0.00	69.30	3	13,935	0.02%
2022/08/17	2	69.20	2	69.35	69.20	0	14,208	0.00%
2022/08/16	6	69.20	6	68.50	68.50	0	14,467	0.00%
2022/08/15	1	69.50	10	69.33	69.60	-9	15,072	-0.06%
2022/08/12	0	0.00	7	67.81	68.60	-7	15,127	-0.05%
2022/08/11	11	66.91	7	66.90	66.90	4	15,344	0.03%
2022/08/10	6	66.92	5	67.90	66.90	1	15,521	0.01%
2022/08/09	12	66.90	16	67.44	67.40	-4	15,835	-0.03%
2022/08/08	8	66.50	2	66.30	66.70	6	16,152	0.04%
2022/08/05	12	66.87	1	67.50	67.50	11	16,343	0.07%
2022/08/04	1	66.80	1	66.00	66.40	0	16,756	0.00%
2022/08/03	3	66.93	0	0.00	67.20	3	17,114	0.02%
2022/08/02	9	67.08	9	67.83	68.00	0	17,767	0.00%
2022/08/01	10	68.47	7	68.81	68.80	3	18,273	0.02%
2022/07/29	4	68.83	2.2	69.35	68.60	1.8	18,835	0.01%
2022/07/28	0	0.00	3	68.00	68.00	-3	19,610	-0.02%
2022/07/27	0	0.00	4.2	67.95	68.30	-4.2	20,306	-0.02%
2022/07/26	8	67.20	8	67.70	67.60	0	20,545	0.00%
2022/07/25	11	67.94	6	68.00	68.00	5	20,856	0.02%
2022/07/22	12	68.80	20.2	69.38	69.50	-8.2	20,982	-0.04%
2022/07/21	18.2	68.08	16.1	69.12	68.20	2.1	21,120	0.01%
2022/07/20	17.1	67.76	5	67.80	67.20	12.1	20,998	0.06%
2022/07/19	5	67.40	10	68.00	67.80	-5	21,373	-0.02%
2022/07/18	1	66.10	2	66.60	66.50	-1	21,806	0.00%
2022/07/15	0	0.00	0.6	65.27	65.30	-0.6	22,470	0.00%
2022/07/14	5	65.10	0.1	65.60	66.30	4.9	23,861	0.02%
2022/07/13	10	65.72	8	66.31	64.70	2	24,483	0.01%
2022/07/12	2.1	63.70	1	64.00	64.00	1.1	24,813	0.00%
2022/07/11	0	67.00	13	67.09	67.10	-13	25,378	-0.05%
2022/07/08	4	67.85	17	67.38	67.10	-13	25,436	-0.05%
2022/07/07	40	64.36	19	65.47	65.60	21	25,271	0.08%
2022/07/06	8.3	66.05	12	66.35	65.30	-3.7	25,067	-0.01%
2022/07/05	7	64.00	6	64.68	64.30	1	24,880	0.00%
2022/07/04	0.1	61.50	1	62.60	62.10	-0.9	24,830	0.00%
2022/07/01	8.2	63.79	9	63.18	61.80	-0.8	24,789	0.00%
2022/06/30	4	66.07	4	66.65	65.00	0	24,566	0.00%
2022/06/29	1.1	68.15	0	0.00	67.90	1.1	24,375	0.00%
2022/06/28	2	69.00	4	70.08	70.30	-2	24,253	-0.01%
2022/06/27	10	71.79	13	70.73	71.20	-3	24,082	-0.01%
2022/06/24	11.1	67.13	6	67.47	66.80	5.1	23,592	0.02%
2022/06/23	13	67.36	18	67.41	66.40	-5	23,286	-0.02%
2022/06/22	37.1	69.67	39	69.96	68.00	-1.9	23,057	-0.01%
2022/06/21	9	72.44	8	72.84	73.10	1	22,630	0.00%
2022/06/20	16	76.75	9	74.47	72.60	7	22,392	0.03%
2022/06/17	1.1	78.90	1	79.70	78.60	0.1	22,053	0.00%
2022/06/16	42.1	82.96	27	80.07	80.00	15.1	21,857	0.07%
2022/06/15	23.2	84.63	27	85.27	83.60	-3.8	21,658	-0.02%
2022/06/14	36.1	84.91	23	85.50	85.40	13.1	21,510	0.06%
2022/06/13	36.2	87.80	25	87.65	87.30	11.2	21,437	0.05%
2022/06/10	21.2	90.62	13	90.92	91.00	8.2	21,527	0.04%
2022/06/09	41.1	95.22	21	93.32	93.10	20.1	21,528	0.09%
2022/06/08	20.2	98.81	3.3	98.57	98.20	16.9	21,804	0.08%
2022/06/07	4.2	104.40	49	104.32	104.50	-44.9	22,353	-0.20%
2022/06/06	7.2	104.39	2.2	104.98	102.00	4.9	22,305	0.02%
2022/06/02	2.2	102.57	109	103.50	103.50	-106.9	22,127	-0.48%	大賣/鉅額交易
2022/06/01	147	99.91	12	100.29	102.00	135	22,033	0.61%	大買/鉅額交易
2022/05/31	3	98.17	15	98.81	97.60	-12	21,879	-0.05%
2022/05/30	9	96.74	9	97.27	97.80	0	21,952	0.00%
2022/05/27	45.1	98.15	25.2	97.59	97.50	19.9	21,887	0.09%
2022/05/26	16.2	100.11	22	99.50	100.50	-5.9	21,470	-0.03%
2022/05/25	5	98.28	3.2	98.28	97.70	1.8	21,354	0.01%
2022/05/24	27	97.57	15	98.03	97.20	12	21,214	0.06%
2022/05/23	51.2	98.48	70.1	98.02	97.40	-18.9	21,216	-0.09%
2022/05/20	13	93.30	13.3	93.89	93.60	-0.3	20,693	0.00%
2022/05/19	35	90.87	31	91.39	91.90	4	20,716	0.02%
2022/05/18	15	93.37	11	93.72	93.40	4	20,599	0.02%
2022/05/17	4	92.90	5	93.88	91.80	-1	20,581	0.00%
2022/05/16	22.2	93.25	71	92.41	95.50	-48.8	20,511	-0.24%
2022/05/13	16	95.11	9	96.37	94.60	7	20,239	0.03%
2022/05/12	17.3	98.29	18	98.31	94.50	-0.8	20,084	0.00%
2022/05/11	21.1	98.95	8.2	98.04	98.00	12.9	19,675	0.07%
2022/05/10	81.2	102.12	29.2	102.84	101.00	52	19,482	0.27%
2022/05/09	27.1	105.03	17.4	102.22	100.50	9.7	18,875	0.05%
2022/05/06	10.2	104.39	25.1	106.48	108.00	-14.9	18,397	-0.08%
2022/05/05	16.2	101.31	31	102.53	105.00	-14.8	17,863	-0.08%
2022/05/04	8.2	97.78	10	99.31	100.50	-1.9	17,011	-0.01%
2022/05/03	13	92.30	14.2	92.48	94.60	-1.2	16,316	-0.01%
2022/04/29	23.2	90.88	24.2	89.78	92.20	-1	16,138	-0.01%
2022/04/28	12	87.75	15	88.33	87.00	-3	15,888	-0.02%
2022/04/27	15	86.51	15	83.47	86.00	0	15,709	0.00%
2022/04/26	17.2	87.28	16	88.31	85.40	1.2	15,567	0.01%
2022/04/25	20.2	90.89	2	90.85	88.30	18.2	15,288	0.12%
2022/04/22	21	98.80	8.4	99.18	97.80	12.6	14,841	0.08%
2022/04/21	14.2	101.59	16.1	100.98	100.50	-1.9	14,272	-0.01%
2022/04/20	23.2	100.28	20.2	102.94	98.60	3	13,562	0.02%
2022/04/19	5.2	99.01	21.3	99.07	98.50	-16.1	12,164	-0.13%
2022/04/18	32	97.56	4.4	96.94	95.80	27.6	11,499	0.24%
2022/04/15	11.2	94.04	33	94.73	99.30	-21.8	11,147	-0.20%
2022/04/14	0.2	90.50	24	90.64	91.10	-23.8	10,553	-0.23%
2022/04/13	1	88.80	1	88.40	88.40	0	10,569	0.00%
2022/04/12	2	88.00	0	0.00	87.70	2	10,571	0.02%
2022/04/11	6.3	90.10	10	90.80	90.50	-3.7	10,472	-0.04%
2022/04/08	1	86.10	5	86.96	88.50	-4	10,337	-0.04%
2022/04/07	5	85.48	6	85.95	84.80	-1	10,279	-0.01%
2022/04/01	0	0.00	1	87.50	87.50	-1	10,292	-0.01%
2022/03/31	0	0.00	1	86.40	86.40	-1	10,304	-0.01%
2022/03/28	1	84.00	9	84.53	86.50	-8	10,438	-0.08%
2022/03/25	1.1	83.80	0	0.00	84.70	1.1	10,660	0.01%
2022/03/24	1	86.90	4	87.68	86.40	-3	10,848	-0.03%
2022/03/23	0	0.00	1	87.10	88.00	-1	11,509	-0.01%
2022/03/22	1	87.10	0	0.00	86.70	1	12,102	0.01%
2022/03/21	11	88.08	4	88.45	87.80	7	12,365	0.06%
2022/03/18	4	88.20	3	88.40	88.30	1	12,395	0.01%
2022/03/17	12	88.92	5	87.88	88.50	7	12,374	0.06%
2022/03/16	17	89.81	6	90.67	87.50	11	12,354	0.09%
2022/03/15	12	94.56	6	94.55	92.20	6	12,199	0.05%
2022/03/14	8	100.36	2	101.25	99.40	6	12,142	0.05%
2022/03/11	15	98.52	11.2	98.94	99.50	3.8	11,808	0.03%
2022/03/10	0.2	98.80	22	96.01	99.50	-21.8	11,305	-0.19%
2022/03/09	6	88.88	4	89.63	90.50	2	10,610	0.02%
2022/03/08	2	88.50	2	89.00	85.90	0	10,644	0.00%
2022/03/07	6	89.37	10	89.60	89.90	-4	10,536	-0.04%
2022/03/04	7	92.89	2	93.70	91.50	5	10,468	0.05%
2022/03/03	8	92.80	7.1	93.65	93.50	0.9	10,289	0.01%
2022/03/02	6	91.20	6	91.90	92.00	0	10,161	0.00%
2022/03/01	0	0.00	3	91.70	92.70	-3	10,086	-0.03%
2022/02/25	17	91.01	4	90.15	89.90	13	9,997	0.13%
2022/02/24	14	91.46	7	92.00	89.80	7	9,799	0.07%
2022/02/23	6	90.43	4	91.53	91.90	2	9,637	0.02%
2022/02/22	1	88.20	6	89.45	89.50	-5	9,332	-0.05%
2022/02/21	14	91.25	0	0.00	90.00	14	9,196	0.15%
2022/02/18	0	0.00	0	89.50	89.90	0	9,023	0.00%
2022/02/17	1	90.00	0	0.00	88.50	1	8,932	0.01%
2022/02/16	0	0.00	22	89.12	89.60	-22	8,823	-0.25%
2022/02/15	1	84.00	7	84.84	84.30	-6	8,687	-0.07%
2022/02/14	1	83.50	1	83.20	83.20	0	8,690	0.00%
2022/02/11	0	0.00	2	83.55	83.00	-2	8,694	-0.02%
2022/02/10	5	84.08	2	83.80	84.00	3	8,765	0.03%
2022/02/09	0	0.00	4	80.88	81.00	-4	8,665	-0.05%
2022/02/08	0	0.00	13	79.28	79.80	-13	8,694	-0.15%
2022/02/07	0	0.00	1	78.50	78.50	-1	8,886	-0.01%
2022/01/26	1	73.70	2	73.75	73.40	-1	9,113	-0.01%
2022/01/25	1.1	74.55	0	0.00	73.10	1.1	9,189	0.01%
2022/01/21	0	0.00	26.5	77.20	77.50	-26.5	9,285	-0.29%
2022/01/20	2	75.25	0	0.00	76.10	2	9,246	0.02%
2022/01/19	8	75.80	0	0.00	74.90	8	9,303	0.09%
2022/01/18	0	0.00	0	79.10	79.00	0	9,205	0.00%
2022/01/17	1.3	78.19	0	0.00	78.50	1.3	9,291	0.01%
2022/01/14	1	78.00	9.2	76.61	79.10	-8.2	9,374	-0.09%
2022/01/13	3	78.20	0	0.00	78.20	3	9,432	0.03%
2022/01/12	7	78.43	0.3	78.00	78.00	6.7	9,517	0.07%
2022/01/11	1	80.40	1	79.30	79.40	0	9,558	0.00%
2022/01/10	3	79.43	5	79.08	79.60	-2	9,759	-0.02%
2022/01/06	4	82.33	2	82.40	81.60	2	9,897	0.02%
2022/01/05	10	81.10	0	0.00	81.40	10	9,908	0.10%
2022/01/04	0	0.00	2	81.00	81.00	-2	10,021	-0.02%
2022/01/03	2	80.00	10	78.90	80.30	-8	10,181	-0.08%
2021/12/30	1	81.20	0	0.00	81.60	1	10,494	0.01%
2021/12/28	0	0.00	4	83.38	81.90	-4	10,790	-0.04%
2021/12/24	2	82.35	0	0.00	82.80	2	11,269	0.02%
2021/12/23	2	84.25	1	84.90	83.10	1	11,531	0.01%
2021/12/22	12	83.28	12.1	83.53	83.50	-0.1	11,633	0.00%
2021/12/21	2	82.85	1	84.30	83.50	1	11,559	0.01%
2021/12/20	2	83.45	5	84.20	83.00	-3	11,394	-0.03%
2021/12/17	18	84.30	25	83.93	83.40	-7	11,254	-0.06%
2021/12/16	4	78.83	34	79.47	79.70	-30	10,636	-0.28%
2021/12/15	0	0.00	21	76.46	77.50	-21	10,067	-0.21%
2021/12/14	16	71.01	0	0.00	70.50	16	9,882	0.16%
2021/12/13	1	74.20	5	73.60	73.20	-4	9,896	-0.04%
2021/12/10	30	72.63	11	72.89	72.60	19	9,981	0.19%
2021/12/09	0	0.00	1	76.80	74.70	-1	10,063	-0.01%
2021/12/08	2	75.70	2	76.50	75.70	0	10,226	0.00%
2021/12/07	5	74.10	30	74.38	75.30	-25	10,085	-0.25%
2021/12/06	1	75.30	2	74.80	74.10	-1	10,137	-0.01%
2021/12/03	13	74.45	4.1	73.56	73.00	8.9	10,232	0.09%
2021/12/02	1	76.00	11.3	74.28	74.90	-10.3	10,590	-0.10%
2021/12/01	10	72.30	0	0.00	72.70	10	10,660	0.09%
2021/11/30	0	0.00	4	72.95	73.10	-4	11,010	-0.04%
2021/11/29	11	70.97	3	71.00	70.60	8	11,221	0.07%
2021/11/26	8	71.39	5	70.30	69.80	3	11,592	0.03%
2021/11/25	2	73.45	1	74.00	74.00	1	11,822	0.01%
2021/11/24	0	0.00	4	73.05	73.20	-4	12,403	-0.03%
2021/11/23	0	0.00	8	71.89	71.50	-8	12,572	-0.06%
2021/11/22	1	70.50	3	71.57	71.40	-2	13,003	-0.02%
2021/11/19	6.4	70.53	2	71.30	69.50	4.4	13,714	0.03%
2021/11/18	20	71.00	0	0.00	71.10	20	15,042	0.13%
2021/11/17	7	71.19	2	71.00	70.80	5	15,308	0.03%
2021/11/16	0	0.00	9	72.94	72.80	-9	15,561	-0.06%
2021/11/15	9	71.47	0	0.00	70.60	9	16,377	0.05%
2021/11/12	0	0.00	5	73.08	73.20	-5	16,816	-0.03%
2021/11/11	2	71.60	1.5	72.16	70.60	0.5	16,780	0.00%
2021/11/09	0	0.00	17	72.49	72.90	-17	16,866	-0.10%
2021/11/08	11	71.49	0	0.00	71.60	11	16,862	0.07%
2021/11/05	3	69.37	5	70.12	70.30	-2	16,934	-0.01%
2021/11/04	9	71.17	7	70.50	69.10	2	17,083	0.01%
2021/11/03	6.1	68.15	1	69.50	68.00	5.1	17,159	0.03%
2021/11/02	4	67.08	0	0.00	66.70	4	17,617	0.02%
2021/11/01	2	66.85	0	0.00	67.00	2	17,840	0.01%
2021/10/29	0	0.00	1	66.00	65.30	-1	17,819	-0.01%
2021/10/28	4.1	64.89	1	66.50	64.60	3.1	17,868	0.02%
2021/10/27	2.2	65.84	0	66.10	65.70	2.2	18,117	0.01%
2021/10/26	2	68.10	0	0.00	68.00	2	18,603	0.01%
2021/10/25	6	69.00	9	69.13	68.70	-3	19,193	-0.02%
2021/10/22	1.1	68.18	1	68.50	68.20	0.1	19,525	0.00%
2021/10/21	1	70.10	10	69.75	70.20	-9	19,883	-0.05%
2021/10/20	0	0.00	2	69.35	68.80	-2	20,089	-0.01%
2021/10/19	5	67.30	5	68.30	67.70	0	20,461	0.00%
2021/10/18	10	64.68	10	65.37	67.70	0	20,902	0.00%
2021/10/15	11	67.77	12	68.42	68.10	-1	21,232	0.00%
2021/10/14	5	66.64	6	67.88	68.20	-1	21,392	0.00%
2021/10/13	9	70.50	1	68.80	67.70	8	21,481	0.04%
2021/10/08	13	75.64	14	75.86	76.30	-1	22,963	0.00%
2021/10/07	11	77.02	26	76.24	75.50	-15	23,501	-0.06%
2021/10/06	6	71.28	8	71.36	71.30	-2	23,866	-0.01%
2021/10/05	14	69.55	6	69.18	71.50	8	24,268	0.03%
2021/10/04	5	70.50	20	71.60	70.50	-15	24,809	-0.06%
2021/10/01	5	74.54	36	78.69	74.40	-31	25,770	-0.12%
2021/09/30	31	78.64	8	79.08	80.90	23	26,652	0.09%
2021/09/29	31	79.03	32	78.98	77.00	-1	27,527	0.00%
2021/09/28	1	78.00	0.1	78.00	77.90	0.9	28,566	0.00%
2021/09/27	8	81.01	3.2	81.88	79.20	4.8	29,831	0.02%
2021/09/24	7	80.77	4	80.88	81.20	3	33,083	0.01%
2021/09/23	1	79.30	2	79.75	78.90	-1	34,886	0.00%
2021/09/22	3	78.60	5	78.62	77.80	-2	37,267	-0.01%
2021/09/16	0	0.00	1	79.30	79.30	-1	42,963	0.00%
2021/09/15	0	0.00	1	79.90	79.90	-1	46,178	0.00%
2021/09/14	2	81.30	8	79.26	78.30	-6	48,285	-0.01%
2021/09/13	22.1	80.55	17	79.85	79.50	5.1	51,510	0.01%
2021/09/10	2	78.15	7.1	78.63	78.80	-5.1	51,714	-0.01%
2021/09/09	0.1	78.40	0	0.00	78.20	0.1	53,088	0.00%
2021/09/08	16.1	79.25	16	78.31	79.40	0.1	53,904	0.00%
2021/09/07	11	80.21	6	79.98	78.20	5	55,329	0.01%
2021/09/06	1.2	78.75	0	0.00	77.70	1.2	55,943	0.00%
2021/09/03	1	82.90	2	80.40	81.30	-1	56,818	0.00%
2021/09/02	11	83.93	7	83.23	84.60	4	56,864	0.01%
2021/09/01	14.2	84.16	8	84.95	83.50	6.2	57,142	0.01%
2021/08/31	6	90.08	9	89.73	89.50	-3	57,798	-0.01%
2021/08/30	36	91.61	76.1	93.04	90.50	-40.1	58,324	-0.07%
2021/08/27	7	89.50	5	88.52	88.80	2	58,913	0.00%
2021/08/26	5	90.06	0	0.00	89.70	5	61,224	0.01%
2021/08/25	19	90.56	39	88.33	91.00	-20	62,654	-0.03%
2021/08/24	134.1	90.55	81.1	90.61	87.00	53	62,379	0.08%	大買/
2021/08/23	10	83.10	4.1	87.01	87.30	5.9	61,844	0.01%
2021/08/20	3	78.77	4	78.00	79.40	-1	62,542	0.00%
2021/08/19	118	82.80	133	81.31	76.70	-15	62,969	-0.02%	大買/大賣/
2021/08/18	4	77.75	6	79.35	81.60	-2	62,946	0.00%
2021/08/17	2.2	75.53	2	74.60	74.20	0.2	63,698	0.00%
2021/08/16	1	77.00	9	76.09	76.10	-8	65,314	-0.01%
2021/08/13	17	77.65	11	78.11	76.10	6	66,434	0.01%
2021/08/12	7	77.90	0	0.00	77.90	7	67,719	0.01%
2021/08/11	5	76.16	18	76.79	76.40	-13	68,500	-0.02%
2021/08/10	14	78.24	8	81.18	77.10	6	68,870	0.01%
2021/08/09	10	80.58	3	80.67	79.60	7	69,060	0.01%
2021/08/06	14	84.81	17	83.19	82.00	-3	69,491	0.00%
2021/08/05	25	80.15	20	79.56	79.20	5	69,395	0.01%
2021/08/04	1.1	78.01	0	0.00	78.50	1.1	69,542	0.00%
2021/08/03	0	0.00	1	79.20	77.90	-1	70,666	0.00%
2021/08/02	11	78.19	6	78.50	79.00	5	70,835	0.01%
2021/07/30	8.2	80.35	7	79.03	78.00	1.2	70,764	0.00%
2021/07/29	34	81.36	18	81.40	83.20	16	70,488	0.02%
2021/07/28	2	76.50	22	75.77	75.70	-20	70,084	-0.03%
2021/07/27	7	77.83	14	77.92	75.00	-7	69,851	-0.01%
2021/07/26	7.2	79.65	4	80.90	78.00	3.2	69,664	0.00%
2021/07/23	15.1	81.30	16.1	81.72	81.60	-1	69,686	0.00%
2021/07/22	6	79.48	12.1	79.73	78.20	-6.1	69,480	-0.01%
2021/07/21	29	84.62	20	79.87	79.50	9	69,262	0.01%
2021/07/20	2	83.00	4	83.75	83.00	-2	69,033	0.00%
2021/07/19	4	87.75	6	87.87	86.60	-2	70,040	0.00%
2021/07/16	25.2	91.72	18	92.14	88.00	7.2	70,757	0.01%
2021/07/15	13	88.18	23	90.38	91.40	-10	70,483	-0.01%
2021/07/14	12.2	84.10	22.2	84.55	83.10	-10	71,253	-0.01%
2021/07/13	8.1	92.01	14	88.33	88.00	-5.9	71,451	-0.01%
2021/07/12	7	97.19	5	98.94	95.00	2	71,273	0.00%
2021/07/09	31	95.69	48	96.89	95.00	-17	70,768	-0.02%
2021/07/08	13.5	99.06	13	99.60	101.00	0.5	70,237	0.00%
2021/07/07	21	97.94	16	98.49	96.40	5	69,118	0.01%
2021/07/06	73.4	102.76	57	102.78	99.90	16.4	68,179	0.02%
2021/07/05	25	102.47	27	104.47	99.30	-2	67,273	0.00%
2021/07/02	79	110.47	78	112.46	109.50	1	66,281	0.00%
2021/07/01	106	113.79	54.1	115.35	111.00	51.9	65,435	0.08%	大買/
2021/06/30	14	106.07	56	108.20	110.50	-42	62,480	-0.07%
2021/06/29	50	105.57	28.2	106.41	100.50	21.8	60,994	0.04%
2021/06/28	34	107.44	23	108.07	107.00	11	59,009	0.02%
2021/06/25	31	102.15	38	102.48	102.00	-7	56,329	-0.01%
2021/06/24	62.3	95.58	96	95.62	98.10	-33.7	53,319	-0.06%
2021/06/23	74	93.47	16.2	93.40	89.80	57.8	50,069	0.12%
2021/06/22	40	97.44	34.1	98.09	99.70	5.9	47,918	0.01%
2021/06/21	3	90.63	17.1	90.69	90.70	-14.1	44,599	-0.03%
2021/06/18	29	80.74	174.3	81.33	82.50	-145.3	44,279	-0.33%	大賣/鉅額交易
2021/06/17	31	73.59	39.1	74.41	75.00	-8.1	43,059	-0.02%
2021/06/16	36	75.03	61	76.08	71.70	-25	42,298	-0.06%
2021/06/15	37	73.54	96	73.89	74.30	-59	40,804	-0.14%
2021/06/11	97	71.02	136	70.53	70.50	-39	39,747	-0.10%	大賣/
2021/06/10	117	67.46	121	66.08	67.80	-4	38,670	-0.01%	大買/大賣/
2021/06/09	77	66.78	20	67.61	66.90	57	38,325	0.15%
2021/06/08	104	69.16	54	69.43	67.50	50	37,791	0.13%	大買/
2021/06/07	45	67.55	60	66.14	65.40	-15	36,736	-0.04%
2021/06/04	75	72.69	43	74.32	70.20	32	35,885	0.09%
2021/06/03	153.2	78.37	13	78.10	76.70	140.2	34,724	0.40%	大買/鉅額交易
2021/06/02	22	75.18	55.1	75.93	77.00	-33.1	32,196	-0.10%
2021/06/01	3	68.50	31	68.88	70.00	-28	30,426	-0.09%
2021/05/31	39	68.79	19	68.82	67.40	20	29,963	0.07%
2021/05/28	48	68.59	95	68.15	68.60	-47	29,180	-0.16%
2021/05/27	80	66.68	25	68.16	68.20	55	28,200	0.20%
2021/05/26	29	66.67	11	67.63	66.10	18	27,470	0.07%
2021/05/25	45	70.26	10	66.89	65.50	35	26,646	0.13%
2021/05/24	34	71.39	35	71.08	70.00	-1	25,420	0.00%
2021/05/21	34	65.66	39	66.25	67.70	-5	23,704	-0.02%
2021/05/20	44	66.42	23	63.34	61.70	21	22,447	0.09%
2021/05/19	37.1	63.07	44	64.11	64.90	-7	21,046	-0.03%
2021/05/18	0	0.00	7	58.81	59.00	-7	20,204	-0.03%
2021/05/17	18	54.69	24	54.20	53.70	-6	19,623	-0.03%
2021/05/14	20	56.80	27	57.14	59.60	-7	19,165	-0.04%
2021/05/13	8.1	58.85	2	57.60	57.50	6.1	18,372	0.03%
2021/05/12	11	66.86	14	69.64	63.80	-3	17,695	-0.02%
2021/05/11	54	74.34	41	74.02	70.80	13	17,218	0.08%
2021/05/10	3	74.07	12	75.08	75.10	-9	15,994	-0.06%
2021/05/07	4.1	66.18	8	64.68	68.30	-4	15,655	-0.03%
2021/05/06	3	65.75	3	70.00	66.10	0	15,376	0.00%
2021/05/05	4	66.38	13	68.51	68.50	-9	15,070	-0.06%
2021/05/04	10	69.38	3	70.10	67.00	7	14,815	0.05%
2021/05/03	10	74.23	4	74.08	74.40	6	14,627	0.04%
2021/04/29	10	67.52	3	68.20	70.80	7	14,362	0.05%
2021/04/28	9	66.66	19	66.44	66.50	-10	14,027	-0.07%
2021/04/27	17	65.40	69	66.26	66.10	-52	13,789	-0.38%
2021/04/26	25	61.88	25.4	61.68	64.30	-0.4	13,492	0.00%
2021/04/23	73	56.99	58.1	56.06	58.60	14.9	13,222	0.11%
2021/04/22	47	55.60	24	56.86	54.10	23	12,087	0.19%
2021/04/21	12.1	52.59	34.7	52.72	53.90	-22.6	11,255	-0.20%
2021/04/20	47.1	48.88	27.3	48.59	49.00	19.8	10,506	0.19%
2021/04/19	42	46.01	59.3	46.92	46.90	-17.3	9,456	-0.18%
2021/04/16	16	41.92	41.1	42.38	42.75	-25.1	8,607	-0.29%
2021/04/15	0	0.00	11.1	39.13	38.90	-11.1	8,037	-0.14%
2021/04/14	1	38.50	3	37.65	38.00	-2	7,958	-0.03%
2021/04/13	9	38.07	0.5	38.20	38.20	8.5	7,811	0.11%
2021/04/12	14	38.69	10.1	38.56	38.40	3.9	7,710	0.05%
2021/04/09	2	38.23	3	37.63	37.55	-1	7,495	-0.01%
2021/04/08	12	39.75	33	39.88	39.50	-21	7,199	-0.29%
2021/04/07	34	40.10	25.1	40.43	40.00	8.9	6,955	0.13%
2021/04/06	9.2	39.00	22.5	38.29	38.90	-13.3	6,566	-0.20%
2021/04/01	30.7	36.68	12	36.56	36.45	18.7	6,256	0.30%
2021/03/31	4	34.30	179.1	34.21	35.80	-175.1	5,819	-3.01%	大賣/鉅額交易
2021/03/30	0.1	32.50	0	0.00	32.95	0.1	5,335	0.00%
2021/03/29	0.1	32.75	2	33.10	33.00	-1.9	5,308	-0.04%
2021/03/26	1.1	32.25	2	32.13	32.35	-0.9	5,372	-0.02%
2021/03/25	0	0.00	0.3	31.40	30.85	-0.3	5,535	0.00%
2021/03/24	0.1	31.70	0	31.85	32.00	0.1	5,523	0.00%
2021/03/23	37.1	32.25	27	32.95	32.40	10.1	5,456	0.19%
2021/03/22	90.1	32.82	21	32.90	32.95	69.1	5,314	1.30%
2021/03/19	55.1	31.92	0	0.00	32.00	55.1	5,046	1.09%
2021/03/18	10.3	30.67	17.5	31.36	31.45	-7.2	4,834	-0.15%
2021/03/17	4	29.84	7	30.09	30.20	-3	4,698	-0.06%
2021/03/16	2	29.60	0	0.00	29.90	2	4,630	0.04%
2021/03/15	0	0.00	7	29.63	29.85	-7	4,593	-0.15%
2021/03/12	0	0.00	10	28.80	29.05	-10	4,540	-0.22%
2021/03/11	10	29.15	0	0.00	28.80	10	4,490	0.22%
2021/03/09	0	0.00	15	28.45	28.65	-15	4,404	-0.34%
2021/03/08	0	0.00	88	28.08	28.00	-88	4,313	-2.04%
2021/03/05	11	27.82	1.9	27.80	27.90	9.1	4,276	0.21%
2021/03/04	40	27.88	44	28.13	28.25	-4	4,135	-0.10%
2021/03/03	0	0.00	1	27.95	27.95	-1	4,080	-0.02%
2021/03/02	35	27.26	17	27.97	27.30	18	4,044	0.45%
2021/02/26	0	0.00	1	27.65	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	8	27.73	27.90	-8	3,963	-0.20%
2021/02/24	0	0.00	27	27.15	27.10	-27	3,886	-0.69%
2021/02/23	3	27.05	3	27.20	26.85	0	3,814	0.00%
2021/02/19	1	26.45	0	0.00	26.40	1	3,758	0.03%
2021/02/18	103	27.05	3	26.78	26.75	100	3,721	2.69%	大買/
2021/02/17	0	0.00	16	25.45	25.75	-16	3,617	-0.44%
2021/02/04	5	24.88	4	24.76	24.75	1	3,539	0.03%
2021/02/03	1	24.25	0	0.00	24.35	1	3,530	0.03%
2021/02/02	0	0.00	0.5	24.30	24.50	-0.5	3,541	-0.01%
2021/02/01	1	23.55	24	24.00	24.05	-23	3,534	-0.65%
2021/01/29	1	24.00	20	24.20	23.90	-19	3,516	-0.54%
2021/01/28	1	24.15	0	0.00	24.30	1	3,487	0.03%
2021/01/27	1	24.45	0	0.00	24.50	1	3,475	0.03%
2021/01/26	1	24.65	0	0.00	24.55	1	3,468	0.03%
2021/01/25	0	0.00	6	25.03	25.00	-6	3,462	-0.17%
2021/01/22	4	24.38	7	24.41	24.50	-3	3,437	-0.09%
2021/01/21	0	0.00	2	24.60	24.15	-2	3,422	-0.06%
2021/01/20	19	24.62	30	23.88	23.80	-11	3,393	-0.32%
2021/01/19	1	25.40	0	0.00	24.90	1	3,335	0.03%
2021/01/18	5	24.90	0	0.00	25.20	5	3,304	0.15%
2021/01/15	10	25.99	6	26.00	26.00	4	3,227	0.12%
2021/01/14	5	27.58	13	27.88	27.60	-8	3,095	-0.26%
2021/01/13	1	27.00	1.6	27.09	27.00	-0.6	2,920	-0.02%
2021/01/12	13	27.14	55	26.91	26.75	-42	2,810	-1.49%
2021/01/11	3	25.65	25.6	25.86	26.75	-22.6	2,369	-0.95%
2021/01/07	23	23.99	0	0.00	24.05	23	2,241	1.03%
2021/01/06	1	24.55	0	0.00	24.45	1	2,191	0.05%
2021/01/05	6	25.18	6	24.97	24.95	0	2,144	0.00%
2021/01/04	0	0.00	1	24.85	24.90	-1	2,076	-0.05%
2020/12/31	0	0.00	0.8	24.70	24.45	-0.8	2,043	-0.04%
2020/12/29	2	25.25	11	25.33	24.70	-9	1,997	-0.45%
2020/12/28	20	25.10	32.2	25.21	25.15	-12.2	1,902	-0.64%
2020/12/25	10	24.23	10	24.25	24.25	0	1,767	0.00%
2020/12/24	0	0.00	5	24.00	24.05	-5	1,732	-0.29%
2020/12/22	26	24.59	10	24.97	23.85	16	1,668	0.96%
2020/12/21	6	24.68	46.1	25.14	25.20	-40.1	1,463	-2.74%
2020/12/18	0	0.00	10	23.70	23.75	-10	1,234	-0.81%
2020/12/17	0	0.00	1	23.05	23.15	-1	1,152	-0.09%
2020/12/16	0	0.00	66	22.95	23.05	-66	1,148	-5.75%
2020/12/15	1	22.70	34	23.10	22.50	-33	1,121	-2.94%
2020/12/14	2	22.50	0	0.00	22.90	2	1,080	0.19%
2020/12/11	1	22.35	0	0.00	22.35	1	1,079	0.09%
2020/12/10	1.9	22.87	2	22.90	22.80	-0.1	1,059	-0.01%
2020/12/09	2	23.05	10	23.05	23.15	-8	1,053	-0.76%
2020/12/07	1	21.95	0	0.00	22.00	1	1,000	0.10%
2020/12/04	0	0.00	49.8	22.22	22.20	-49.8	997	-4.99%
2020/11/30	12	22.73	0	0.00	22.40	12	1,034	1.16%
2020/11/27	120	22.94	0	0.00	22.95	120	1,028	11.66%	大買/鉅額交易
2020/11/26	0	0.00	1	22.65	22.80	-1	1,034	-0.10%
2020/11/19	0	0.00	10	22.15	22.15	-10	1,043	-0.96%
2020/11/18	3	22.12	0.1	22.05	22.15	2.8	1,045	0.27%
2020/11/17	1	21.75	3	21.80	21.90	-2	1,045	-0.19%
2020/11/16	0	0.00	3	21.75	21.80	-3	1,077	-0.28%
2020/11/12	5	21.75	0	0.00	21.75	5	1,095	0.46%
2020/11/11	5	21.75	5	21.60	21.90	0	1,110	0.00%
2020/11/10	1	21.70	0	0.00	21.70	1	1,115	0.09%
2020/11/04	3	21.10	2	20.95	21.10	1	1,137	0.09%
2020/11/03	0	0.00	2	21.15	21.10	-2	1,145	-0.17%
2020/11/02	3	21.10	2	21.05	21.05	1	1,160	0.09%
2020/10/22	0	0.00	7.2	21.46	21.50	-7.2	1,212	-0.59%
2020/10/16	1	21.85	0	0.00	21.70	1	1,245	0.08%
2020/10/13	0	0.00	2	21.98	22.00	-2	1,267	-0.16%
2020/10/12	1	21.85	0	0.00	21.80	1	1,259	0.08%
2020/10/08	1	22.25	0	0.00	22.20	1	1,265	0.08%
2020/10/07	1	22.35	0	0.00	22.50	1	1,262	0.08%
2020/09/30	0	0.00	3	21.75	21.80	-3	1,273	-0.24%
2020/09/29	1	21.75	0	0.00	21.65	1	1,298	0.08%
2020/09/24	1	21.35	0	0.00	21.35	1	1,423	0.07%
2020/09/23	3	21.63	0	0.00	21.65	3	1,441	0.21%
2020/09/22	1	21.90	0	0.00	21.90	1	1,465	0.07%
2020/09/16	0	0.00	1	22.05	22.00	-1	1,505	-0.07%
2020/09/15	14	22.14	63	22.17	22.20	-49	1,522	-3.22%
2020/09/14	11	22.15	0	0.00	22.20	11	1,594	0.69%
2020/09/11	1	22.25	48	22.55	22.30	-47	1,640	-2.86%
2020/09/10	2	22.83	316	22.73	22.75	-314	1,640	-19.14%	大賣/鉅額交易
2020/09/09	1	22.85	0	0.00	22.95	1	1,642	0.06%
2020/09/08	0	23.25	0	0.00	23.10	0	1,665	0.00%
2020/09/07	0	0.00	6	23.32	23.25	-6	1,699	-0.35%
2020/09/04	2	22.73	2	22.80	22.80	0	1,724	0.00%
2020/09/03	2	22.95	2	23.00	23.00	0	1,752	0.00%
2020/09/02	1	22.95	0	0.00	22.95	1	1,873	0.05%
2020/09/01	0	0.00	2	23.25	23.25	-2	2,211	-0.09%
2020/08/31	0.6	23.25	0	0.00	23.15	0.6	2,262	0.03%
2020/08/25	2	22.65	0	0.00	22.70	2	2,312	0.09%
2020/08/24	0	0.00	42	22.21	22.20	-42	2,335	-1.80%
2020/08/20	0	0.00	3	22.00	22.00	-3	2,446	-0.12%
2020/08/18	0	0.00	2	23.05	23.05	-2	2,479	-0.08%
2020/08/17	0	0.00	2.2	23.30	23.25	-2.2	2,507	-0.09%
2020/08/12	1	22.60	0	0.00	22.75	1	2,536	0.04%
2020/08/11	0	0.00	1	22.80	22.80	-1	2,559	-0.04%
2020/08/07	1	22.30	1	22.50	22.25	0	2,614	0.00%
2020/08/06	2	22.18	2	22.15	22.30	0	2,618	0.00%
2020/08/05	0	0.00	6	21.56	21.55	-6	2,610	-0.23%
2020/08/04	0.5	21.50	0	0.00	21.35	0.5	2,600	0.02%
2020/08/03	1	21.50	0	0.00	21.25	1	2,609	0.04%
2020/07/31	7	21.46	6	21.69	21.60	1	2,616	0.04%
2020/07/30	1	21.40	0	0.00	21.50	1	2,627	0.04%
2020/07/29	0	0.00	3	21.50	21.45	-3	2,631	-0.11%
2020/07/28	3	21.35	0	0.00	21.10	3	2,639	0.11%
2020/07/27	2	22.08	0	0.00	21.90	2	2,630	0.08%
2020/07/24	2	22.25	0	0.00	22.25	2	2,639	0.08%
2020/07/23	2	22.78	0	0.00	22.70	2	2,643	0.08%
2020/07/22	2	23.13	2	23.15	23.00	0	2,649	0.00%
2020/07/21	0	0.00	75	23.09	23.20	-75	2,648	-2.83%
2020/07/20	0	0.00	1	22.75	22.90	-1	2,643	-0.04%
2020/07/17	6	22.74	1	23.05	22.70	5	2,644	0.19%
2020/07/16	0	0.00	14	22.95	22.90	-14	2,673	-0.52%
2020/07/15	7	22.76	1	22.75	22.80	6	2,678	0.22%
2020/07/13	10	22.95	4	23.00	23.00	6	2,704	0.22%
2020/07/10	1	22.75	0	0.00	22.85	1	2,729	0.04%
2020/07/09	4	23.34	0	0.00	23.10	4	2,729	0.15%
2020/07/08	30	23.39	1	23.45	23.50	29	2,711	1.07%
2020/07/07	58	23.47	25	23.61	23.70	33	2,693	1.23%
2020/07/06	382	23.60	51	23.62	23.65	331	2,691	12.30%	大買/鉅額交易
2020/07/03	4	25.20	1	25.20	25.20	3	2,659	0.11%
2020/07/02	4	25.14	0	0.00	25.20	4	2,609	0.15%
2020/07/01	0	0.00	1	24.85	25.10	-1	2,583	-0.04%
2020/06/30	1	24.55	0	0.00	24.80	1	2,552	0.04%
2020/06/29	4	24.51	0	0.00	24.50	4	2,551	0.16%
2020/06/24	1	24.70	1	24.70	24.75	0	2,550	0.00%
2020/06/23	1	24.70	0	0.00	24.85	1	2,558	0.04%
2020/06/22	17	24.90	17	25.10	25.00	0	2,541	0.00%
2020/06/19	104	24.91	16	25.02	25.00	88	2,542	3.46%	大買/
2020/06/18	1	24.55	3	24.50	24.65	-2	2,501	-0.08%
2020/06/17	0	0.00	11	23.91	24.15	-11	2,476	-0.44%
2020/06/16	6	23.54	5	23.70	23.75	1	2,507	0.04%
2020/06/15	10	23.30	0	0.00	23.40	10	2,537	0.39%
2020/06/12	2	23.30	0	0.00	23.50	2	2,545	0.08%
2020/06/11	3	24.05	0	0.00	23.75	3	2,546	0.12%
2020/06/10	4	24.31	2	24.40	24.40	2	2,515	0.08%
2020/06/09	50	24.10	56	24.26	24.40	-6	2,550	-0.24%
2020/06/08	34	23.57	1	23.85	23.80	33	2,463	1.34%
2020/06/05	6	24.52	1	24.60	24.30	5	2,126	0.24%
2020/06/04	3	24.03	0	0.00	24.05	3	2,083	0.14%
2020/06/03	5	23.63	3	23.60	23.60	2	2,092	0.10%
2020/06/02	1	23.35	51	23.32	23.35	-50	2,091	-2.39%
2020/06/01	0	0.00	6	22.93	23.00	-6	2,088	-0.29%
2020/05/29	48	22.71	0	0.00	22.65	48	2,060	2.33%
2020/05/28	13	23.16	0	0.00	22.55	13	2,026	0.64%
2020/05/27	3	23.42	0	0.00	23.30	3	1,981	0.15%
2020/05/26	5	24.02	0.1	23.80	23.65	4.9	1,948	0.25%
2020/05/25	0	0.00	2	23.80	23.95	-2	1,911	-0.10%
2020/05/22	5	23.87	0	0.00	23.60	5	1,877	0.27%
2020/05/21	10	24.05	0	0.00	24.20	10	1,847	0.54%
2020/05/20	23	23.59	40	23.50	23.70	-17	1,810	-0.94%
2020/05/15	30	23.22	0	0.00	23.35	30	1,795	1.67%
2020/05/14	1	23.95	36	24.10	23.40	-35	1,751	-2.00%
2020/05/13	11	24.16	0	0.00	24.20	11	1,725	0.64%
2020/05/12	6	24.30	6	24.42	24.50	0	1,720	0.00%
2020/05/08	0	0.00	36	24.47	24.40	-36	1,727	-2.08%
2020/05/07	16	23.90	0	0.00	24.30	16	1,761	0.91%
2020/05/05	2	24.45	0	0.00	24.45	2	1,768	0.11%
2020/04/29	4	24.28	0	0.00	24.40	4	1,784	0.22%
2020/04/21	1	23.80	0	0.00	23.60	1	1,880	0.05%
2020/04/15	0	0.00	2	24.00	24.10	-2	1,863	-0.11%
2020/04/10	2	23.10	0	0.00	23.15	2	1,897	0.11%
2020/04/09	2	22.95	0	0.00	23.05	2	1,903	0.11%
2020/04/08	0	0.00	1	22.30	22.95	-1	1,887	-0.05%
2020/04/06	1	21.55	0	0.00	21.80	1	1,876	0.05%
2020/03/30	4	20.70	0	0.00	21.30	4	1,876	0.21%
2020/03/26	0	0.00	9	21.55	21.40	-9	1,837	-0.49%
2020/03/25	0	0.00	2	21.65	21.55	-2	1,839	-0.11%
2020/03/24	2	20.80	0	0.00	20.70	2	1,819	0.11%
2020/03/23	0	0.00	3	19.90	19.80	-3	1,806	-0.17%
2020/03/18	48	22.26	0	0.00	21.55	48	1,732	2.77%
2020/03/17	3	22.78	1	23.10	22.65	2	1,733	0.12%
2020/03/13	1	23.80	28	23.80	24.80	-27	1,660	-1.63%
2020/03/12	15	25.73	0	0.00	25.55	15	1,598	0.94%
2020/03/09	10	26.20	0	0.00	26.15	10	1,527	0.65%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/02	0	0.00	12	27.10	27.10	-12	1,441	-0.83%
2020/02/27	10	27.30	130	27.36	27.30	-120	1,405	-8.54%	大賣/鉅額交易
2020/02/26	0	0.00	1	27.40	27.45	-1	1,396	-0.07%
2020/02/25	13	27.36	0	0.00	27.45	13	1,394	0.93%
2020/02/24	0	0.00	83	27.53	27.55	-83	1,391	-5.96%
2020/02/21	10	27.58	0	0.00	27.65	10	1,391	0.72%
2020/02/20	0	0.00	2	27.93	27.65	-2	1,400	-0.14%
2020/02/19	7	27.78	0	0.00	27.85	7	1,388	0.50%
2020/02/18	22	27.45	12	27.46	27.45	10	1,390	0.72%
2020/02/14	0	0.00	30	27.53	27.45	-30	1,403	-2.14%
2020/02/13	1	27.50	28	27.61	27.55	-27	1,412	-1.91%
2020/02/11	0	0.00	3	27.27	27.25	-3	1,467	-0.20%
2020/02/10	20	27.20	0	0.00	27.05	20	1,506	1.33%
2020/02/07	3	27.90	0	0.00	27.75	3	1,482	0.20%
2020/02/06	1	28.15	22	28.08	28.20	-21	1,454	-1.44%
2020/02/05	0	0.00	18	27.87	27.85	-18	1,471	-1.22%
2020/02/04	5	27.65	21	27.87	27.85	-16	1,468	-1.09%
2020/02/03	1	27.60	70	27.93	27.80	-69	1,472	-4.69%
2020/01/31	0	0.00	7	28.50	28.25	-7	1,433	-0.49%
2020/01/30	0	0.00	20	28.20	28.15	-20	1,428	-1.40%
2020/01/20	0	0.00	43	29.38	29.30	-43	1,379	-3.12%
2020/01/17	1	29.00	40	29.07	29.00	-39	1,357	-2.87%
2020/01/16	5	29.05	1	29.15	29.00	4	1,356	0.29%
2020/01/15	0	0.00	20	29.07	29.10	-20	1,361	-1.47%
2020/01/14	4	29.00	0	0.00	29.00	4	1,385	0.29%
2020/01/13	0	0.00	17	29.15	29.10	-17	1,382	-1.23%
2020/01/10	12	29.05	0	0.00	29.00	12	1,390	0.86%
2020/01/09	2	29.10	11	29.18	29.15	-9	1,385	-0.65%
2020/01/08	4	28.80	0	0.00	29.00	4	1,395	0.29%
2020/01/07	10	29.05	30	29.10	29.15	-20	1,404	-1.42%
2020/01/06	43	29.07	0	0.00	29.05	43	1,427	3.01%
2020/01/03	7	29.34	0	0.00	29.30	7	1,413	0.50%
2019/12/26	5	29.40	0	0.00	29.40	5	1,697	0.29%
2019/12/25	2	29.45	1	29.45	29.45	1	1,717	0.06%
2019/12/23	0	0.00	7	29.20	29.30	-7	1,756	-0.40%
2019/12/20	0	0.00	3	29.35	29.20	-3	1,781	-0.17%
2019/12/19	0	0.00	2	29.30	29.35	-2	1,798	-0.11%
2019/12/18	26	29.25	5	29.35	29.35	21	1,835	1.14%
2019/12/17	0	0.00	2	29.50	29.35	-2	1,855	-0.11%
2019/12/16	2	29.20	45	29.43	29.50	-43	1,862	-2.31%
2019/12/13	1	29.50	0	0.00	29.45	1	1,860	0.05%
2019/12/12	2	29.50	0	0.00	29.50	2	1,857	0.11%
2019/12/05	30	29.70	0	0.00	29.70	30	1,908	1.57%
2019/12/02	3	29.55	10	29.55	29.55	-7	1,966	-0.36%
2019/11/29	7	29.57	0	0.00	29.55	7	2,013	0.35%
2019/11/27	7	29.90	0	0.00	29.90	7	2,100	0.33%
2019/11/26	40	29.81	0	0.00	29.85	40	2,158	1.85%
2019/11/25	0	0.00	1	29.80	29.75	-1	2,165	-0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/20	10	29.60	0	0.00	29.65	10	2,162	0.46%
2019/11/19	4	29.55	0	0.00	29.55	4	2,164	0.18%
2019/11/14	1	29.85	0	0.00	29.75	1	2,205	0.05%
2019/11/13	0	0.00	1	29.85	29.90	-1	2,222	-0.04%
2019/11/12	1	29.50	21	29.51	29.70	-20	2,214	-0.90%
2019/11/11	25	29.71	30	30.00	29.50	-5	2,208	-0.23%
2019/11/08	29	29.90	0	0.00	29.90	29	2,192	1.32%
2019/11/07	60	30.15	150	30.40	30.10	-90	2,158	-4.17%	大賣/
2019/11/06	15	30.36	0	0.00	30.40	15	2,140	0.70%
2019/11/05	30	30.48	5	30.45	30.55	25	2,146	1.16%
2019/11/04	11	30.32	0	0.00	30.50	11	2,182	0.50%
2019/11/01	10	30.55	0	0.00	30.50	10	2,188	0.46%
2019/10/31	5	30.60	0	0.00	30.60	5	2,235	0.22%
2019/10/30	9	30.57	0	0.00	30.65	9	2,240	0.40%
2019/10/29	60	30.60	0	0.00	30.60	60	2,246	2.67%
2019/10/25	21	30.69	0	0.00	30.65	21	2,329	0.90%
2019/10/24	5	30.70	0	0.00	30.75	5	2,377	0.21%
2019/10/23	4	30.60	0	0.00	30.70	4	2,437	0.16%
2019/10/17	0	0.00	10	30.65	30.65	-10	2,616	-0.38%
2019/10/14	1	30.90	10	30.80	30.85	-9	2,703	-0.33%
2019/10/07	1	30.80	0	0.00	30.70	1	2,678	0.04%
2019/10/04	5	30.31	12	30.47	30.50	-7	2,658	-0.26%
2019/10/03	12	29.37	0	0.00	29.60	12	2,596	0.46%
2019/09/27	0	0.00	154	30.05	30.00	-154	2,430	-6.34%	大賣/鉅額交易
2019/09/20	25	30.41	0	0.00	30.35	25	2,321	1.08%
2019/09/17	10	31.25	0	0.00	31.15	10	2,266	0.44%
2019/09/11	10	31.40	0	0.00	31.35	10	2,290	0.44%
2019/09/09	0	0.00	30	32.13	31.85	-30	2,228	-1.35%
2019/09/05	10	32.40	0	0.00	32.40	10	2,203	0.45%
2019/09/03	0	0.00	15	32.80	32.45	-15	2,141	-0.70%
2019/09/02	10	32.15	13	32.28	32.60	-3	2,091	-0.14%
2019/08/30	57	31.74	20	31.85	31.80	37	2,034	1.82%
2019/08/29	2	31.70	0	0.00	32.00	2	1,986	0.10%
2019/08/22	55	31.27	0	0.00	31.10	55	1,906	2.88%
2019/08/19	13	31.41	3	31.55	31.45	10	1,856	0.54%
2019/08/16	1	31.05	0	0.00	31.15	1	1,817	0.06%
2019/08/15	5	30.18	0	0.00	30.60	5	1,787	0.28%
2019/08/14	41	30.71	0	0.00	30.55	41	1,779	2.30%
2019/08/13	40	30.54	10	30.55	30.50	30	1,767	1.70%
2019/08/12	86	30.78	0	0.00	30.75	86	1,746	4.92%
2019/08/07	5	30.70	0	0.00	30.70	5	1,706	0.29%
2019/08/05	0	0.00	56	31.91	31.65	-56	1,656	-3.38%
2019/08/02	0	0.00	50	31.95	31.40	-50	1,637	-3.05%
2019/08/01	10	32.60	30	32.50	32.10	-20	1,595	-1.25%
2019/07/30	0	0.00	25	33.32	32.75	-25	1,593	-1.57%
2019/07/29	50	32.88	1	32.90	32.95	49	1,557	3.15%
2019/07/26	44	33.69	1	33.35	33.35	43	1,527	2.81%
2019/07/25	13.1	34.88	102	35.11	35.20	-88.9	1,473	-6.03%	大賣/
2019/07/24	6	35.05	0	0.00	34.65	6	1,393	0.43%
2019/07/23	18	34.93	2	34.80	35.05	16	1,349	1.19%
2019/07/22	58.1	35.49	54.6	35.54	35.80	3.5	1,281	0.27%
2019/07/19	10	34.30	5	34.50	34.80	5	1,186	0.42%
2019/07/18	56.1	33.91	14.7	33.71	33.70	41.4	1,121	3.69%
2019/07/17	10	32.90	0	0.00	32.95	10	1,030	0.97%
2019/07/12	0	0.00	11	31.95	31.95	-11	988	-1.11%
2019/07/11	5	32.80	5	32.44	32.45	0	963	0.00%
2019/07/10	5	32.40	0	0.00	32.75	5	952	0.53%
2019/07/08	0.1	31.75	1	31.95	31.75	-0.9	913	-0.09%
2019/07/05	11	31.83	2	31.85	31.65	9	902	1.00%
2019/07/04	2	31.85	13	31.79	31.65	-11	888	-1.24%
2019/07/03	1	31.25	0	0.00	31.20	1	862	0.12%
2019/07/02	10	31.13	0	0.00	31.05	10	853	1.17%
2019/06/28	0	0.00	1	31.05	30.80	-1	866	-0.12%
2019/06/27	64	31.27	0	0.00	31.05	64	884	7.24%
2019/06/26	52	31.21	1	31.25	31.25	51	887	5.75%
2019/06/25	0	0.00	3	31.20	31.20	-3	883	-0.34%
2019/06/24	1	30.85	0.3	30.80	30.85	0.7	865	0.08%
2019/06/21	0	0.00	3	30.90	30.80	-3	852	-0.35%
2019/06/20	3	30.27	1	30.55	30.60	2	828	0.24%
2019/06/19	0	0.00	1	29.95	30.10	-1	804	-0.12%
2019/06/17	2	29.50	0	0.00	29.75	2	793	0.25%
2019/06/14	2	29.65	0	0.00	29.60	2	800	0.25%
2019/06/03	0	0.00	3	29.75	29.80	-3	839	-0.36%
2019/05/31	0	0.00	9	29.70	29.70	-9	837	-1.07%
2019/05/28	2	29.40	2	29.63	29.40	0	869	0.00%
2019/05/27	0	0.00	3	29.60	29.65	-3	880	-0.34%
2019/05/24	0	0.00	1	29.45	29.50	-1	882	-0.11%
2019/05/23	0	0.00	1	29.40	29.45	-1	887	-0.11%
2019/05/22	2	29.40	12	29.54	29.55	-10	890	-1.12%
2019/05/21	12	29.28	2	29.43	29.45	10	895	1.12%
2019/05/20	3.6	29.23	0	0.00	29.30	3.6	894	0.41%
2019/05/17	2	29.50	0	0.00	29.50	2	892	0.22%
2019/05/16	0	0.00	3	29.60	29.55	-3	902	-0.33%
2019/05/15	2	29.60	8	29.65	29.55	-6	917	-0.65%
2019/05/14	7	29.44	10	29.60	29.65	-3	929	-0.32%
2019/05/13	1	29.50	30	29.45	29.45	-29	922	-3.14%
2019/05/10	3	29.68	13	29.70	29.70	-10	932	-1.07%
2019/05/09	5	30.12	7	30.13	29.95	-2	921	-0.22%
2019/05/08	1	30.10	0	0.00	30.05	1	901	0.11%
2019/05/07	0	0.00	5	30.19	30.20	-5	893	-0.56%
2019/05/06	1	29.65	160	29.66	29.60	-159	860	-18.48%	大賣/鉅額交易
2019/05/03	6	30.00	11	30.03	30.00	-5	850	-0.59%
2019/05/02	0	0.00	22	29.60	29.65	-22	815	-2.70%
2019/04/30	1	29.25	5	29.30	29.40	-4	813	-0.49%
2019/04/29	0	0.00	5	29.20	29.20	-5	817	-0.61%
2019/04/26	2	29.35	0	0.00	29.35	2	816	0.24%
2019/04/25	10	29.45	0	0.00	29.45	10	812	1.23%
2019/04/24	0	0.00	4	29.46	29.60	-4	807	-0.50%
2019/04/22	1	29.60	1	29.70	29.60	0	801	0.00%
2019/04/19	12	29.45	0	0.00	29.45	12	794	1.51%
2019/04/17	1	29.50	0	0.00	29.40	1	785	0.13%
2019/04/16	10	29.45	1	29.50	29.50	9	777	1.16%
2019/04/15	6	29.50	1	29.50	29.45	5	770	0.65%
2019/04/12	0	0.00	3	29.30	29.40	-3	765	-0.39%
2019/04/11	22	29.51	0	0.00	29.40	22	758	2.90%
2019/04/10	10	29.65	0	0.00	29.70	10	744	1.34%
2019/04/09	0	0.00	2	29.70	29.65	-2	738	-0.27%
2019/04/08	1	29.35	0	0.00	29.65	1	726	0.14%
2019/04/03	1	29.25	0	0.00	29.20	1	714	0.14%
2019/04/02	32	29.48	0	0.00	29.35	32	708	4.52%
2019/04/01	19	29.76	15	29.60	29.85	4	681	0.59%
2019/03/29	0	0.00	3	30.10	30.15	-3	651	-0.46%
2019/03/26	1	29.80	0	0.00	29.80	1	655	0.15%
2019/03/22	2	29.80	0	0.00	29.90	2	662	0.30%
2019/03/21	7	29.65	0	0.00	29.60	7	658	1.06%
2019/03/20	12	29.83	0	0.00	29.70	12	660	1.82%
2019/03/19	6	29.88	0	30.00	29.85	6	655	0.91%
2019/03/18	13	29.83	0	0.00	29.90	13	641	2.03%
2019/03/15	0	0.00	4	29.84	29.75	-4	630	-0.63%
2019/03/06	1	29.70	0	0.00	29.70	1	706	0.14%
2019/03/04	0	0.00	2	29.98	30.00	-2	701	-0.29%
2019/02/26	0	0.00	1	29.60	29.55	-1	675	-0.15%
2019/02/20	0	0.00	1	29.10	29.20	-1	656	-0.15%
2019/02/14	1	28.70	0	0.00	28.65	1	663	0.15%
2019/02/11	1	28.70	0	0.00	28.65	1	658	0.15%
2019/01/30	0	0.00	17	29.00	29.05	-17	647	-2.63%
2019/01/21	0	0.00	2	29.50	29.50	-2	762	-0.26%
2019/01/18	0	0.00	1	29.55	29.60	-1	778	-0.13%
2019/01/17	0	0.00	10	29.24	29.25	-10	797	-1.25%
2019/01/15	2	29.20	26	29.39	29.45	-24	859	-2.79%
2019/01/10	2	29.55	0	0.00	29.55	2	989	0.20%
2019/01/09	0	0.00	5	29.45	29.35	-5	1,057	-0.47%
2019/01/03	0	0.00	2	29.05	29.00	-2	1,501	-0.13%
2018/12/22	0	0.00	4	29.30	29.30	-4	1,686	-0.24%
2018/12/21	1	29.30	0	0.00	29.30	1	1,694	0.06%
2018/12/20	2	29.43	35	29.55	29.60	-33	1,692	-1.95%
2018/12/12	0	0.00	1	29.25	29.30	-1	1,664	-0.06%
2018/11/29	7	29.00	0	0.00	28.65	7	1,625	0.43%
2018/11/28	59	28.89	0	0.00	28.95	59	1,618	3.64%
2018/11/27	51	28.53	0	0.00	28.60	51	1,605	3.18%
2018/11/26	28	28.43	0	0.00	28.45	28	1,608	1.74%
2018/11/23	2	28.35	0	0.00	28.35	2	1,615	0.12%
2018/11/22	0	0.00	1	28.75	28.70	-1	1,625	-0.06%
2018/11/21	0	0.00	8	28.79	28.85	-8	1,650	-0.48%
2018/11/19	16	28.55	0	0.00	28.75	16	1,650	0.97%
2018/11/16	11	28.35	2	28.45	28.50	9	1,667	0.54%
2018/11/14	1.3	28.39	1	28.50	28.35	0.3	1,683	0.02%
2018/11/13	0	0.00	23	27.97	28.00	-23	1,688	-1.36%
2018/11/12	5	28.00	0	0.00	27.95	5	1,680	0.30%
2018/11/08	0	0.00	47	28.87	28.85	-47	1,666	-2.82%
2018/11/07	1	28.75	0	0.00	28.85	1	1,670	0.06%
2018/11/06	0	0.00	12	29.00	29.05	-12	1,694	-0.71%
2018/11/05	6.5	28.63	0	0.00	28.65	6.5	1,688	0.38%
2018/11/02	5	28.77	2	28.90	29.00	3	1,676	0.18%
2018/10/31	0	0.00	3	29.32	29.50	-3	1,651	-0.18%
2018/10/30	2	28.95	2	28.85	28.85	0	1,648	0.00%
2018/10/29	13	29.53	0	0.00	29.30	13	1,638	0.79%
2018/10/26	1	29.50	0	0.00	29.85	1	1,632	0.06%
2018/10/25	3	29.40	3	29.47	29.50	0	1,617	0.00%
2018/10/24	5	30.00	4	30.03	30.00	1	1,597	0.06%
2018/10/23	2	30.33	0	0.00	30.15	2	1,576	0.13%
2018/10/19	1	30.95	0	0.00	30.95	1	1,583	0.06%
2018/10/17	4	30.98	0	0.00	30.85	4	1,499	0.27%
2018/10/16	10	31.73	6	32.40	31.55	4	1,424	0.28%
2018/10/15	7	31.84	1	31.45	31.95	6	1,158	0.52%
2018/10/12	0	0.00	1	30.75	30.45	-1	1,050	-0.10%
2018/10/11	3	29.40	0	0.00	30.05	3	1,025	0.29%
2018/10/09	27	30.97	0	0.00	30.95	27	978	2.76%
2018/10/05	12	30.10	1	30.00	29.95	11	868	1.27%
2018/10/04	0.9	30.55	0	0.00	30.60	0.9	841	0.10%
2018/10/03	0	0.00	1	30.50	30.10	-1	820	-0.12%
2018/10/02	14	29.76	0	0.00	29.80	14	803	1.74%
2018/10/01	6	29.88	5	29.90	29.90	1	795	0.13%
2018/09/28	0	0.00	0.2	30.00	29.90	-0.2	791	-0.02%
2018/09/25	0	0.00	1	29.65	29.65	-1	773	-0.13%
2018/09/19	0	0.00	1	29.55	29.55	-1	753	-0.13%
2018/09/13	2	29.28	2	29.35	29.50	0	740	0.00%
2018/09/12	2	29.25	2	29.33	29.25	0	736	0.00%
2018/09/11	0	0.00	2	30.40	30.40	-2	732	-0.27%
2018/09/10	7	29.86	0	0.00	29.90	7	725	0.97%
2018/09/07	10	29.98	0	0.00	29.95	10	722	1.38%
2018/09/06	0	0.00	16	30.08	30.00	-16	715	-2.24%
2018/09/05	0	0.00	35	30.16	30.00	-35	712	-4.91%
2018/08/31	0	0.00	24	30.23	30.20	-24	717	-3.35%
2018/08/30	6	30.35	0	0.00	30.35	6	716	0.84%
2018/08/27	0	0.00	10	30.65	30.75	-10	672	-1.49%
2018/08/24	0	0.00	5	30.69	30.45	-5	669	-0.75%
2018/08/23	0	0.00	2	31.05	30.90	-2	665	-0.30%
2018/08/20	2	30.40	13	30.47	30.40	-11	617	-1.78%
2018/08/17	15	30.30	0	0.00	30.00	15	602	2.49%
2018/08/14	4	29.83	0	0.00	29.85	4	589	0.68%
2018/08/13	6	29.88	16	29.80	29.75	-10	581	-1.72%
2018/08/08	0	0.00	13	30.93	30.90	-13	551	-2.36%
2018/08/07	2	30.85	0	0.00	30.75	2	542	0.37%
2018/08/06	0	0.00	15	30.86	30.85	-15	531	-2.82%
2018/08/03	0	0.00	9	30.24	30.40	-9	517	-1.74%
2018/08/02	14	30.40	0	0.00	30.20	14	524	2.67%
2018/08/01	6	30.48	0	0.00	30.45	6	545	1.10%
2018/07/31	15	30.34	0	0.00	30.40	15	538	2.79%
2018/07/30	1	30.60	5	30.80	30.50	-4	538	-0.74%
2018/07/27	0	0.00	1	30.65	30.60	-1	531	-0.19%
2018/07/26	5	30.66	19	30.49	30.70	-14	517	-2.71%
2018/07/24	0	0.00	19	29.81	29.95	-19	471	-4.03%
2018/07/23	13	29.50	0	0.00	29.40	13	448	2.90%
2018/07/18	6	29.28	3	29.45	29.45	3	445	0.67%
2018/07/11	0	0.00	2	28.70	28.80	-2	444	-0.45%
2018/07/09	2	28.75	0	0.00	28.75	2	447	0.45%
2018/07/05	0	0.00	0.2	28.50	28.60	-0.2	446	-0.04%
2018/07/03	8	28.53	0	0.00	28.70	8	456	1.75%
2018/07/02	1	28.65	0	0.00	28.70	1	455	0.22%
2018/06/28	0	0.00	22	28.71	28.55	-22	458	-4.80%
2018/06/27	0	0.00	1	28.35	28.50	-1	458	-0.22%
2018/06/25	1	28.70	0	0.00	28.65	1	457	0.22%
2018/06/22	0	0.00	5	28.90	28.80	-5	460	-1.09%
2018/06/21	1	28.85	0	0.00	28.95	1	463	0.22%
2018/06/20	0	0.00	14	29.15	29.00	-14	465	-3.01%
2018/06/13	17	29.38	0	0.00	29.35	17	442	3.84%
2018/06/12	6	29.49	0	0.00	29.50	6	443	1.35%
2018/06/05	9.6	29.11	0	0.00	29.15	9.6	433	2.22%
2018/05/30	0	0.00	2	29.00	29.00	-2	433	-0.46%
2018/05/24	4	29.20	0	0.00	29.20	4	432	0.92%
2018/05/23	0	0.00	1	29.20	29.15	-1	434	-0.23%
2018/05/22	0	0.00	19	29.14	29.15	-19	439	-4.32%
2018/05/16	20	28.93	0	0.00	28.90	20	471	4.24%
2018/05/15	5	29.02	0	0.00	29.00	5	479	1.04%
2018/05/14	8	29.18	0	0.00	29.20	8	499	1.60%
2018/05/11	1	29.25	7.5	29.73	29.55	-6.5	495	-1.32%
2018/05/10	0	0.00	3	29.95	29.65	-3	483	-0.62%
2018/05/09	0	0.00	3	29.45	29.50	-3	470	-0.64%
2018/05/07	1	28.45	1	28.70	28.80	0	440	0.00%
2018/05/04	6	28.40	0	0.00	28.50	6	436	1.38%
2018/04/26	0	0.00	1	27.95	28.05	-1	454	-0.22%
2018/04/25	0	0.00	5	27.90	28.00	-5	459	-1.09%
2018/04/24	16	28.08	0	0.00	27.85	16	466	3.43%
2018/04/23	5	28.25	0	0.00	28.20	5	468	1.07%
2018/04/12	2	27.90	0	0.00	27.90	2	539	0.37%
2018/04/10	1	27.85	0	0.00	27.90	1	560	0.18%
2018/04/09	10	28.10	0	0.00	27.85	10	579	1.73%
2018/03/31	4	27.85	1	27.85	27.85	3	576	0.52%
2018/03/30	0	0.00	3	27.50	27.60	-3	574	-0.52%
2018/03/28	1	27.50	0	0.00	27.85	1	579	0.17%
2018/03/27	0	0.00	0.1	27.80	27.80	-0.1	585	-0.01%
2018/03/20	0	0.00	1	28.20	28.10	-1	658	-0.15%
2018/03/19	1	27.95	3	27.95	28.10	-2	688	-0.29%
2018/03/14	0	0.00	7	28.30	28.30	-7	693	-1.01%
2018/03/13	0	0.00	3	28.20	28.20	-3	700	-0.43%
2018/03/12	4	28.33	0	0.00	28.30	4	707	0.57%
2018/03/09	10	27.95	0	0.00	28.10	10	732	1.37%
2018/03/07	0	0.00	3	27.70	27.70	-3	821	-0.37%
2018/03/05	10	27.75	0	0.00	27.80	10	840	1.19%
2018/03/02	1	27.70	0	0.00	27.85	1	841	0.12%
2018/02/12	0	0.00	2	27.08	27.20	-2	899	-0.22%
2018/02/09	0	0.00	80.1	27.07	27.40	-80.1	894	-8.95%
2018/02/07	2	27.95	0	0.00	28.00	2	876	0.23%
2018/02/06	7	27.97	2	27.75	27.80	5	867	0.58%
2018/02/05	7	28.63	0	0.00	28.90	7	850	0.82%
2018/02/02	1	28.90	0	0.00	29.00	1	854	0.12%
2018/02/01	3	29.00	0	0.00	29.10	3	877	0.34%
2018/01/29	5	28.90	2	29.30	29.10	3	991	0.30%
2018/01/26	1.6	28.95	0	0.00	29.05	1.6	1,004	0.16%
2018/01/24	0	0.00	3	29.15	29.15	-3	1,005	-0.30%
2018/01/23	0	0.00	1	29.00	29.00	-1	1,016	-0.10%
2018/01/22	2	28.65	0	0.00	28.85	2	1,014	0.20%
2018/01/19	1	28.80	0	0.00	28.85	1	1,009	0.10%
2018/01/16	3	29.10	0	0.00	29.25	3	1,060	0.28%
2018/01/12	1	29.15	0	0.00	29.25	1	1,106	0.09%
2018/01/11	0	0.00	2	29.20	29.20	-2	1,116	-0.18%
2018/01/10	0	0.00	3	29.65	29.30	-3	1,133	-0.26%
2018/01/09	5	29.85	0	0.00	29.80	5	1,172	0.43%
2018/01/08	5	29.35	38	29.84	29.80	-33	1,173	-2.81%
2018/01/04	1	28.80	0	0.00	29.20	1	1,152	0.09%
2018/01/03	0	0.00	11	29.89	29.40	-11	1,153	-0.95%
2018/01/02	0.2	29.05	3	29.15	29.10	-2.8	1,138	-0.25%