慧洋-KY (2637)-大昌-新店券商分點個股進出

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
79.9
漲跌
--
漲幅
0.00%
成交量
2,470張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

慧洋-KY (2637)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	6	79.67	1	79.50	79.90	5	4,915	0.10%
2024/11/21	1	79.20	1	79.90	79.90	0	4,898	0.00%
2024/11/20	2	78.90	2	79.25	79.00	0	4,856	0.00%
2024/11/19	1	79.30	1	79.40	79.40	0	4,797	0.00%
2024/11/18	2	81.00	10	80.94	80.40	-8	4,694	-0.17%
2024/11/15	6	81.20	4	81.33	81.00	2	4,629	0.04%
2024/11/14	3	80.37	8	79.88	80.20	-5	4,569	-0.11%
2024/11/13	4	79.95	1	79.20	79.90	3	4,506	0.07%
2024/11/12	16.2	80.01	3	79.83	79.60	13.2	4,464	0.30%
2024/11/11	1	77.90	7	78.64	79.00	-6	4,327	-0.14%
2024/11/08	2	76.60	2	76.85	76.20	0	4,203	0.00%
2024/11/07	6	76.50	25	75.68	76.70	-19	4,206	-0.45%
2024/11/06	23	75.21	15	75.10	76.20	8	4,192	0.19%
2024/11/05	13	73.51	2	73.90	74.40	11	4,147	0.27%
2024/11/04	2	74.15	3	74.60	73.80	-1	4,148	-0.02%
2024/11/01	9	73.59	7	74.41	75.00	2	4,165	0.05%
2024/10/30	2	73.60	1	74.50	73.40	1	4,142	0.02%
2024/10/29	7	73.87	6	73.05	72.70	1	4,137	0.02%
2024/10/28	1	74.50	1	75.40	74.60	0	4,132	0.00%
2024/10/25	7	72.26	31	74.82	75.50	-24	4,117	-0.58%
2024/10/24	5	72.50	5	73.10	72.40	0	4,046	0.00%
2024/10/23	2	72.60	3	72.73	73.10	-1	4,052	-0.02%
2024/10/22	6	72.50	6	72.95	72.90	0	4,095	0.00%
2024/10/21	2	72.30	0	0.00	73.60	2	4,094	0.05%
2024/10/18	25	71.07	21	71.17	71.90	4	4,118	0.10%
2024/10/17	10	73.45	0	0.00	72.20	10	4,112	0.24%
2024/10/16	1	73.30	0	0.00	74.10	1	4,103	0.02%
2024/10/15	5	72.50	6	72.52	72.40	-1	4,150	-0.02%
2024/10/14	1	71.30	2	72.45	72.00	-1	4,166	-0.02%
2024/10/11	3	72.43	20	71.36	71.00	-17	4,194	-0.41%
2024/10/09	1	72.90	0	0.00	71.60	1	4,195	0.02%
2024/10/08	4	74.08	3	73.90	73.70	1	4,214	0.02%
2024/10/07	6	73.35	4	73.63	73.70	2	4,230	0.05%
2024/10/04	2	73.75	4	75.03	73.30	-2	4,256	-0.05%
2024/10/01	27	78.18	112	77.85	79.00	-85	4,110	-2.07%	大賣/
2024/09/30	24	77.49	22	77.02	76.30	2	3,950	0.05%
2024/09/27	16	75.31	45	76.78	76.40	-29	3,747	-0.77%
2024/09/26	1	72.50	0	0.00	70.60	1	3,594	0.03%
2024/09/25	5	72.16	5.3	71.53	71.80	-0.3	3,590	-0.01%
2024/09/24	4.3	69.61	13	70.38	70.40	-8.8	3,579	-0.24%
2024/09/23	0	0.00	2	67.30	68.10	-2	3,516	-0.06%
2024/09/20	1	67.60	0	0.00	67.60	1	3,536	0.03%
2024/09/18	3	65.70	1	65.10	65.30	2	3,562	0.06%
2024/09/16	1	65.10	1	65.20	65.30	0	3,602	0.00%
2024/09/13	0	0.00	3	65.43	65.20	-3	3,610	-0.08%
2024/09/11	3	64.97	0	0.00	65.00	3	3,638	0.08%
2024/09/10	0	0.00	1	64.60	64.60	-1	3,699	-0.03%
2024/09/09	0	0.00	1	64.90	64.50	-1	3,736	-0.03%
2024/09/05	2	65.75	1	66.30	65.00	1	4,063	0.02%
2024/09/04	2	63.50	1	64.40	63.60	1	4,200	0.02%
2024/09/02	1	66.90	0	0.00	67.10	1	4,399	0.02%
2024/08/30	8	67.53	0	0.00	67.20	8	4,485	0.18%
2024/08/27	2	68.30	0.2	68.60	68.30	1.8	4,786	0.04%
2024/08/26	5.2	68.90	6	69.58	70.00	-0.8	4,829	-0.02%
2024/08/22	0	0.00	1	65.90	65.80	-1	4,996	-0.02%
2024/08/21	1	66.20	0	0.00	66.30	1	5,056	0.02%
2024/08/20	3	66.73	3	66.43	66.20	0	5,087	0.00%
2024/08/16	0	0.00	1	66.80	66.90	-1	5,256	-0.02%
2024/08/15	2	67.30	1	67.50	67.10	1	5,296	0.02%
2024/08/14	0	0.00	1	67.20	67.40	-1	5,395	-0.02%
2024/08/13	2	67.25	42	67.29	66.20	-40	5,575	-0.72%
2024/08/12	0	0.00	1	67.50	67.50	-1	5,741	-0.02%
2024/08/09	45	66.78	5	66.68	66.60	40	5,915	0.68%
2024/08/08	1	67.70	1	66.90	66.50	0	6,150	0.00%
2024/08/07	3	67.40	2	67.95	67.90	1	6,654	0.02%
2024/08/06	2	66.55	0	0.00	63.60	2	7,026	0.03%
2024/08/05	1	63.90	3	64.00	63.60	-2	7,183	-0.03%
2024/08/02	1	70.30	1	71.60	69.10	0	7,683	0.00%
2024/08/01	3	71.03	21	71.60	71.90	-18	7,897	-0.23%
2024/07/31	21	70.70	0	0.00	71.00	21	7,925	0.26%
2024/07/30	2	68.90	5	69.58	69.90	-3	7,942	-0.04%
2024/07/29	0	0.00	1	68.70	68.30	-1	7,955	-0.01%
2024/07/26	1	67.30	1	67.80	68.70	0	7,987	0.00%
2024/07/23	0	0.00	2	69.05	69.30	-2	8,054	-0.02%
2024/07/19	5	67.18	9	67.07	66.80	-4	8,065	-0.05%
2024/07/18	1	68.60	7	68.80	68.90	-6	8,138	-0.07%
2024/07/17	1	68.30	3	68.77	69.10	-2	8,268	-0.02%
2024/07/16	3	68.63	7	68.66	68.70	-4	8,614	-0.05%
2024/07/15	2	66.50	1.2	67.18	66.80	0.8	8,771	0.01%
2024/07/12	2.2	66.16	2	66.75	66.90	0.2	8,802	0.00%
2024/07/11	2	66.25	2	67.20	67.20	0	8,810	0.00%
2024/07/10	5	66.14	2	66.40	66.50	3	8,877	0.03%
2024/07/09	14	67.49	4	67.13	67.20	10	8,914	0.11%
2024/07/08	2	68.00	3	68.00	67.90	-1	9,020	-0.01%
2024/07/05	7	71.13	3.2	70.62	70.60	3.8	8,986	0.04%
2024/07/04	9	72.33	7	72.69	72.60	2	9,018	0.02%
2024/07/03	2	71.70	21.3	72.48	72.80	-19.3	9,194	-0.21%
2024/07/02	2	69.95	5	70.10	70.70	-3	9,107	-0.03%
2024/07/01	3	68.17	2	67.60	67.60	1	8,977	0.01%
2024/06/28	3	68.20	3	68.00	68.00	0	9,005	0.00%
2024/06/27	2	70.55	8	71.18	71.00	-6	8,942	-0.07%
2024/06/26	9	70.18	2	70.65	70.10	7	8,895	0.08%
2024/06/25	1	70.80	1	70.10	70.70	0	8,887	0.00%
2024/06/24	3	69.60	3	69.67	69.50	0	8,861	0.00%
2024/06/21	6.1	70.66	3	70.47	70.00	3.1	8,886	0.03%
2024/06/20	2	70.20	1	70.20	70.20	1	8,846	0.01%
2024/06/19	1.1	69.39	1	69.20	69.20	0.1	8,882	0.00%
2024/06/18	2	69.30	2	69.30	69.30	0	8,870	0.00%
2024/06/17	86.2	69.92	2.3	69.22	69.10	83.9	8,910	0.94%
2024/06/14	0	0.00	2	70.45	70.70	-2	8,927	-0.02%
2024/06/13	9	69.28	5	69.20	68.90	4	8,955	0.04%
2024/06/12	16	69.68	7	68.13	69.20	9	8,959	0.10%
2024/06/11	8	74.91	1	72.30	72.30	7	8,784	0.08%
2024/06/07	1	78.20	3	77.37	76.90	-2	8,646	-0.02%
2024/06/06	1	78.90	2	77.65	77.30	-1	8,626	-0.01%
2024/06/05	12	76.65	16	76.45	76.10	-4	8,498	-0.05%
2024/06/04	7	75.47	82	75.40	74.80	-75	8,534	-0.88%
2024/06/03	16	77.54	4	76.78	76.80	12	8,525	0.14%
2024/05/31	14	77.27	13	77.13	77.70	1	8,548	0.01%
2024/05/30	4	76.13	5	76.54	76.60	-1	8,457	-0.01%
2024/05/29	3.2	76.74	7	76.87	76.00	-3.8	8,467	-0.04%
2024/05/28	10	74.89	18	74.87	75.50	-8	8,429	-0.09%
2024/05/27	2	72.65	7	73.46	73.70	-5	8,524	-0.06%
2024/05/24	24	71.73	12	72.33	71.60	12	8,625	0.14%
2024/05/22	0	0.00	20	72.28	73.30	-20	8,774	-0.23%
2024/05/21	3	70.73	3	70.73	70.10	0	8,832	0.00%
2024/05/20	4	70.73	2	70.85	70.80	2	9,016	0.02%
2024/05/17	39	71.52	3	72.07	70.80	36	9,019	0.40%
2024/05/16	4	73.48	25	74.29	75.00	-21	8,893	-0.24%
2024/05/15	29	71.88	1	72.00	71.40	28	8,751	0.32%
2024/05/14	39	73.24	8.2	73.83	73.90	30.8	8,605	0.36%
2024/05/13	16.2	75.55	16	76.07	73.80	0.2	8,336	0.00%
2024/05/10	13	72.55	14	72.84	73.00	-1	7,840	-0.01%
2024/05/09	23.1	71.26	18	72.51	70.60	5.1	7,500	0.07%
2024/05/08	23	73.01	14	73.41	70.10	9	7,300	0.12%
2024/05/07	5	71.50	30	71.40	71.90	-25	6,779	-0.37%
2024/05/06	13	68.71	13	70.00	68.70	0	6,539	0.00%
2024/05/03	3	69.40	6	69.07	69.00	-3	6,492	-0.05%
2024/05/02	1	68.00	6	68.38	67.80	-5	6,450	-0.08%
2024/04/30	15	68.01	17	68.04	68.10	-2	6,441	-0.03%
2024/04/29	23	69.63	12	69.93	68.90	11	6,401	0.17%
2024/04/26	3	68.33	8	68.65	68.70	-5	6,323	-0.08%
2024/04/25	5	67.96	5	67.82	67.10	0	6,323	0.00%
2024/04/24	9	67.53	0	0.00	67.50	9	6,433	0.14%
2024/04/23	2	68.00	9	69.12	69.20	-7	6,346	-0.11%
2024/04/22	6.3	68.76	45	69.61	69.20	-38.8	6,217	-0.62%
2024/04/19	13.1	64.28	31	66.37	66.30	-17.9	5,846	-0.31%
2024/04/18	3.1	64.18	0	0.00	64.70	3.1	5,649	0.05%
2024/04/17	1	64.00	2.3	63.81	63.20	-1.3	5,642	-0.02%
2024/04/16	6	63.55	2	62.85	62.90	4	5,686	0.07%
2024/04/15	2.3	66.43	3	67.03	66.00	-0.7	5,747	-0.01%
2024/04/12	5	65.04	20.5	66.15	66.70	-15.5	5,782	-0.27%
2024/04/11	2	63.16	3.2	63.77	64.20	-1.1	6,060	-0.02%
2024/04/10	1	63.10	1	63.30	63.20	0	6,140	0.00%
2024/04/09	0	0.00	15	62.41	63.70	-15	6,134	-0.24%
2024/04/08	7	57.64	8	57.95	58.50	-1	5,986	-0.02%
2024/04/03	0	0.00	1.2	57.78	57.40	-1.2	5,976	-0.02%
2024/04/02	5	57.60	2	57.40	57.30	3	6,020	0.05%
2024/04/01	1	58.60	0	0.00	58.50	1	6,049	0.02%
2024/03/28	1	58.90	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1	58.70	1	59.30	60.00	0	6,487	0.00%
2024/03/26	3	60.40	0	0.00	59.50	3	6,719	0.04%
2024/03/25	2	61.40	3	61.57	61.90	-1	6,756	-0.01%
2024/03/22	2	60.69	5.7	60.68	61.80	-3.6	6,852	-0.05%
2024/03/21	4	60.70	1	61.19	60.60	3	7,038	0.04%
2024/03/20	2	61.40	4	61.70	61.10	-2	7,038	-0.03%
2024/03/19	1	61.50	16	61.05	61.50	-15	7,029	-0.21%
2024/03/18	4	58.35	1	58.90	58.60	3	7,055	0.04%
2024/03/15	3	59.23	2	59.85	58.90	1	7,025	0.01%
2024/03/14	1	60.10	14	60.23	60.10	-13	6,901	-0.19%
2024/03/13	3	60.87	2	61.60	60.60	1	6,970	0.01%
2024/03/12	2	61.25	2	61.90	61.50	0	7,058	0.00%
2024/03/11	1	61.40	6	61.28	61.60	-5	7,280	-0.07%
2024/03/08	2	61.50	16	61.11	60.80	-14	8,102	-0.17%
2024/03/07	7	59.81	9	60.03	59.80	-2	8,665	-0.02%
2024/03/06	15	60.76	2	60.95	60.10	13	8,832	0.15%
2024/03/05	9	61.70	7.1	61.74	61.70	2	8,838	0.02%
2024/03/04	0	0.00	6	61.38	62.00	-6	8,891	-0.07%
2024/03/01	4	60.05	6	60.73	61.10	-2	9,499	-0.02%
2024/02/29	4	61.40	32	61.29	61.40	-28	9,495	-0.29%
2024/02/27	12	58.53	249	60.01	58.10	-237	9,318	-2.54%	大賣/鉅額交易
2024/02/26	2	59.00	27	58.80	59.30	-25	9,164	-0.27%
2024/02/23	4	56.83	9	56.86	56.40	-5	8,967	-0.06%
2024/02/22	5	55.84	24	57.05	56.80	-19	8,926	-0.21%
2024/02/21	5	56.50	21	56.59	56.50	-16	8,768	-0.18%
2024/02/20	11	55.18	7	54.94	54.90	4	8,562	0.05%
2024/02/19	2	54.10	14	53.94	53.90	-12	8,457	-0.14%
2024/02/16	4	52.53	7	52.90	53.00	-3	8,409	-0.04%
2024/02/15	1	51.40	2	52.10	52.40	-1	8,403	-0.01%
2024/02/02	5	51.88	1	51.60	51.60	4	8,383	0.05%
2024/02/01	1	52.90	6	52.85	53.20	-5	8,353	-0.06%
2024/01/31	1	51.70	1	51.50	51.30	0	8,291	0.00%
2024/01/30	4	51.23	4	52.13	52.00	0	8,286	0.00%
2024/01/29	15	52.10	0	0.00	52.30	15	8,275	0.18%
2024/01/26	3	52.10	3	51.60	51.60	0	8,291	0.00%
2024/01/24	1	52.50	3	52.93	52.30	-2	8,292	-0.02%
2024/01/23	0	0.00	6	52.67	52.50	-6	8,292	-0.07%
2024/01/22	7	52.20	4	52.03	52.20	3	8,300	0.04%
2024/01/19	18	52.16	6	51.90	52.10	12	8,297	0.14%
2024/01/18	2	53.25	17	52.34	53.20	-15	8,281	-0.18%
2024/01/17	3	50.70	3	51.00	50.30	0	8,162	0.00%
2024/01/16	2	51.05	16	50.67	50.90	-14	8,140	-0.17%
2024/01/15	4	51.50	5	51.78	51.50	-1	8,140	-0.01%
2024/01/12	4	52.03	4	52.03	52.10	0	8,160	0.00%
2024/01/11	2	51.36	2	51.80	51.50	0	8,199	0.00%
2024/01/10	5	51.14	4	51.38	51.10	1	8,197	0.01%
2024/01/09	12	52.63	4	52.78	52.50	8	8,159	0.10%
2024/01/08	10	54.32	4.1	54.55	54.00	5.9	7,997	0.07%
2024/01/05	16	54.59	28.3	54.99	54.90	-12.3	7,872	-0.16%
2024/01/04	3	53.10	10	53.26	53.20	-7	7,462	-0.09%
2024/01/03	5	52.38	2	53.15	52.10	3	7,437	0.04%
2024/01/02	4	52.53	6	53.72	52.40	-2	7,479	-0.03%
2023/12/29	2	52.20	1	52.00	52.00	1	7,457	0.01%
2023/12/28	5	52.26	0	0.00	51.90	5	7,560	0.07%
2023/12/27	3	53.20	3.1	53.56	53.50	-0.1	7,538	0.00%
2023/12/26	4	50.60	16.1	52.25	53.00	-12.1	7,480	-0.16%
2023/12/25	13.1	51.03	2	50.40	49.95	11.1	7,324	0.15%
2023/12/22	15	52.99	9	53.06	53.20	6	7,252	0.08%
2023/12/21	13	52.22	55	53.44	53.60	-42	7,195	-0.58%
2023/12/20	0	0.00	12	51.78	52.00	-12	6,995	-0.17%
2023/12/19	8	51.51	13	51.41	51.00	-5	6,992	-0.07%
2023/12/18	49	51.46	29	50.81	51.30	20	7,084	0.28%
2023/12/14	3	50.90	1	51.10	50.60	2	7,403	0.03%
2023/12/13	2	52.05	7	52.04	51.50	-5	7,594	-0.07%
2023/12/12	4	50.80	7	50.49	50.70	-3	8,078	-0.04%
2023/12/11	8	50.64	2	50.80	50.90	6	8,421	0.07%
2023/12/08	13	51.05	2	50.90	50.60	11	8,403	0.13%
2023/12/07	8	51.53	5	51.50	51.20	3	8,341	0.04%
2023/12/06	18.1	52.36	12	52.34	52.50	6.1	8,257	0.07%
2023/12/05	34	54.61	41.3	54.44	53.60	-7.3	8,049	-0.09%
2023/12/04	39.3	53.31	55	53.21	55.00	-15.7	7,193	-0.22%
2023/12/01	4	50.35	20	50.01	50.30	-16	6,548	-0.24%
2023/11/30	5	48.77	10	49.13	48.50	-5	6,363	-0.08%
2023/11/29	2	48.63	0	0.00	48.15	2	6,336	0.03%
2023/11/28	46	49.07	61	50.00	48.90	-15	6,225	-0.24%
2023/11/27	4	46.59	12	46.78	46.60	-8	5,540	-0.14%
2023/11/24	9	45.40	1	45.20	45.10	8	5,446	0.15%
2023/11/23	0	0.00	1	44.70	44.65	-1	5,462	-0.02%
2023/11/22	10	44.10	0	0.00	44.20	10	5,474	0.18%
2023/11/21	1	44.45	1	44.45	44.45	0	5,503	0.00%
2023/11/20	0	0.00	1	44.25	44.05	-1	5,544	-0.02%
2023/11/17	4	43.93	9	44.01	44.10	-5	5,642	-0.09%
2023/11/16	1	43.35	1	43.15	43.50	0	5,753	0.00%
2023/11/15	5	42.90	1	42.90	43.00	4	5,903	0.07%
2023/11/14	1	42.25	2	42.53	42.20	-1	6,176	-0.02%
2023/11/13	1	42.25	0	0.00	42.10	1	6,208	0.02%
2023/11/08	1	43.00	2	43.18	43.45	-1	6,361	-0.02%
2023/11/06	0	0.00	2	43.35	43.40	-2	6,414	-0.03%
2023/11/03	1	43.45	1	43.30	43.20	0	6,435	0.00%
2023/11/02	1	41.95	6	42.38	42.65	-5	6,452	-0.08%
2023/11/01	2	41.58	0	0.00	41.80	2	6,463	0.03%
2023/10/31	10	41.96	1	41.70	41.70	9	6,473	0.14%
2023/10/30	1	42.35	7	42.54	42.80	-6	6,532	-0.09%
2023/10/27	5	42.69	2	42.93	43.10	3	6,644	0.05%
2023/10/26	12	42.55	0	0.00	42.30	12	6,662	0.18%
2023/10/25	13	43.93	2	43.75	43.75	11	6,692	0.16%
2023/10/24	4	43.91	3	43.98	44.00	1	6,692	0.01%
2023/10/23	4	44.26	1	44.30	44.30	3	6,693	0.04%
2023/10/20	6	45.54	2	45.98	45.60	4	6,689	0.06%
2023/10/19	1	46.75	26.8	46.78	47.15	-25.8	6,775	-0.38%
2023/10/18	22	45.79	11.2	46.19	45.25	10.8	6,772	0.16%
2023/10/17	4	46.34	0	0.00	45.60	4	6,811	0.06%
2023/10/16	4	46.73	3	46.98	46.90	1	6,851	0.01%
2023/10/13	3	47.13	10	47.62	47.10	-7	6,933	-0.10%
2023/10/12	13	46.95	2	47.08	47.05	11	6,917	0.16%
2023/10/11	27	48.35	0	0.00	47.15	27	6,906	0.39%
2023/10/06	0	0.00	18	49.06	48.90	-18	6,844	-0.26%
2023/10/05	1	47.45	2	47.65	47.30	-1	6,762	-0.01%
2023/10/04	4	47.61	7	47.71	47.90	-3	6,708	-0.04%
2023/10/03	8	46.82	1	46.50	46.50	7	6,612	0.11%
2023/10/02	6	47.80	1	48.00	47.35	5	6,614	0.08%
2023/09/28	1	48.95	3	48.72	48.45	-2	6,576	-0.03%
2023/09/27	6.1	48.80	2	48.63	48.45	4.1	6,577	0.06%
2023/09/26	7	48.16	3	48.53	48.75	4	6,572	0.06%
2023/09/25	7	48.86	3	48.97	48.70	4	6,554	0.06%
2023/09/22	236	49.99	5	49.69	49.65	231	6,523	3.54%	大買/鉅額交易
2023/09/21	7	50.05	1	49.50	49.45	6	6,474	0.09%
2023/09/20	10	50.94	13	51.04	50.00	-3	6,315	-0.05%
2023/09/19	7.1	51.27	20	51.72	50.50	-12.9	6,030	-0.21%
2023/09/18	23.1	51.20	11	51.01	50.50	12.1	5,762	0.21%
2023/09/15	30	51.53	35	52.04	51.40	-5	5,563	-0.09%
2023/09/14	11	49.11	70	49.07	50.90	-59	4,974	-1.19%
2023/09/13	2	45.95	0	0.00	46.40	2	4,601	0.04%
2023/09/12	4	45.93	0	0.00	46.15	4	4,616	0.09%
2023/09/08	2	45.80	4	46.03	45.80	-2	4,591	-0.04%
2023/09/07	0	0.00	1	45.50	45.20	-1	4,552	-0.02%
2023/09/06	0	0.00	3	45.78	45.90	-3	4,572	-0.07%
2023/09/04	9	44.19	5	45.00	45.55	4	4,580	0.09%
2023/09/01	4	45.28	2	45.20	45.20	2	4,545	0.04%
2023/08/31	0	0.00	38	45.76	45.90	-38	4,585	-0.83%
2023/08/30	0	0.00	1	45.45	45.55	-1	4,585	-0.02%
2023/08/29	7	45.29	6	45.11	45.50	1	4,615	0.02%
2023/08/28	0	0.00	10	43.84	43.80	-10	4,660	-0.21%
2023/08/25	3	43.40	0	0.00	43.30	3	4,724	0.06%
2023/08/24	22	43.69	1	43.60	43.60	21	4,812	0.44%
2023/08/23	8	44.78	4	45.03	44.65	4	4,852	0.08%
2023/08/22	18	44.84	9	44.93	45.15	9	4,915	0.18%
2023/08/21	17	46.42	11	45.78	45.80	6	4,840	0.12%
2023/08/18	13	47.67	19	47.25	47.50	-6	4,706	-0.13%
2023/08/17	28	43.87	9	43.76	43.95	19	4,435	0.43%
2023/08/16	3	42.60	2	42.30	42.25	1	4,388	0.02%
2023/08/15	2	42.58	1	42.85	42.85	1	4,380	0.02%
2023/08/14	4	42.31	1	42.15	41.80	3	4,360	0.07%
2023/08/11	2	44.78	10	45.00	44.60	-8	4,260	-0.19%
2023/08/10	6	45.25	2	45.65	45.25	4	4,239	0.10%
2023/08/09	5	45.72	1	45.45	45.45	4	4,240	0.09%
2023/08/08	13	46.43	2	46.43	46.45	11	4,223	0.26%
2023/08/07	2	46.75	0	0.00	46.90	2	4,196	0.05%
2023/08/04	14	47.18	6	47.30	47.40	8	4,198	0.19%
2023/08/02	3	47.07	5	47.38	47.35	-2	4,185	-0.05%
2023/08/01	20	46.98	3	46.73	47.05	17	4,123	0.41%
2023/07/31	11	45.71	5	45.46	45.55	6	4,046	0.15%
2023/07/28	9	46.75	4	46.95	46.40	5	4,008	0.12%
2023/07/27	3	46.10	4	46.09	46.05	-1	3,924	-0.03%
2023/07/26	2	45.23	0	0.00	45.20	2	3,930	0.05%
2023/07/25	2	44.95	7	45.15	44.85	-5	3,935	-0.13%
2023/07/24	4	45.69	3	45.83	45.45	1	3,904	0.03%
2023/07/21	0	0.00	2	46.63	46.45	-2	3,800	-0.05%
2023/07/20	1	46.00	2	46.03	46.30	-1	3,738	-0.03%
2023/07/19	2	45.58	1	46.10	45.25	1	3,667	0.03%
2023/07/18	3	45.45	11	45.18	45.45	-8	3,608	-0.22%
2023/07/17	1	45.85	0	0.00	45.65	1	3,553	0.03%
2023/07/14	1	45.95	2	46.23	46.05	-1	3,583	-0.03%
2023/07/13	2	45.25	0	0.00	45.15	2	3,621	0.06%
2023/07/12	1	46.90	1	46.85	46.60	0	3,597	0.00%
2023/07/11	10	47.60	0	0.00	47.60	10	3,584	0.28%
2023/07/10	1	47.50	1	47.60	47.05	0	3,630	0.00%
2023/07/07	2	48.28	0	0.00	48.00	2	3,668	0.05%
2023/07/06	5	49.25	6	48.91	48.85	-1	3,678	-0.03%
2023/07/05	1	48.95	0	0.00	48.85	1	3,743	0.03%
2023/07/04	13	49.33	4	49.45	48.75	9	3,852	0.23%
2023/07/03	8	49.93	6.2	49.92	49.70	1.8	3,824	0.05%
2023/06/30	4	49.19	2	48.98	48.80	2	3,771	0.05%
2023/06/29	1	48.30	1	48.70	48.65	0	3,744	0.00%
2023/06/28	11.2	49.08	3	48.80	48.95	8.2	3,768	0.22%
2023/06/27	2	50.00	0	0.00	49.80	2	3,808	0.05%
2023/06/26	1	50.50	0	0.00	49.95	1	3,938	0.03%
2023/06/21	3	49.88	4	49.71	50.00	-1	3,998	-0.03%
2023/06/20	2	50.10	0	0.00	50.50	2	4,142	0.05%
2023/06/19	21	50.46	1	50.40	50.20	20	4,175	0.48%
2023/06/16	2	50.70	2	50.95	50.70	0	4,167	0.00%
2023/06/15	2	50.80	0	0.00	50.70	2	4,155	0.05%
2023/06/14	6	51.13	4	50.98	50.70	2	4,180	0.05%
2023/06/13	3	50.33	1	50.30	50.30	2	4,284	0.05%
2023/06/12	6	50.47	0	0.00	50.30	6	4,436	0.14%
2023/06/08	2	51.05	3	51.33	50.80	-1	4,597	-0.02%
2023/06/07	1	50.20	0	0.00	50.80	1	4,681	0.02%
2023/06/06	11	50.65	2	50.50	50.40	9	4,705	0.19%
2023/06/05	2	50.30	2	50.25	50.20	0	4,725	0.00%
2023/06/02	4	50.33	4	50.25	50.20	0	4,763	0.00%
2023/06/01	9	49.86	8	50.04	49.70	1	4,924	0.02%
2023/05/31	6	51.52	4	52.08	51.00	2	5,012	0.04%
2023/05/30	15	53.62	6.4	53.91	52.30	8.6	5,388	0.16%
2023/05/29	7	59.97	7	59.99	60.30	0	5,653	0.00%
2023/05/26	41	59.61	2	60.30	59.00	39	6,084	0.64%
2023/05/25	6	61.75	2	61.75	61.30	4	6,260	0.06%
2023/05/24	3	62.77	5	62.64	62.90	-2	6,258	-0.03%
2023/05/23	8	63.23	21	62.92	63.00	-13	6,258	-0.21%
2023/05/22	1	63.20	7	63.37	63.30	-6	6,247	-0.10%
2023/05/19	4	63.20	1	63.00	62.90	3	6,255	0.05%
2023/05/18	5	63.40	10	63.27	63.40	-5	6,235	-0.08%
2023/05/17	6	62.93	16	63.03	63.20	-10	6,231	-0.16%
2023/05/15	7	62.43	4	63.00	62.70	3	6,235	0.05%
2023/05/12	1	62.20	0	0.00	62.20	1	6,224	0.02%
2023/05/11	10	62.24	2	61.95	61.80	8	6,235	0.13%
2023/05/10	1	62.10	6	62.17	62.40	-5	6,249	-0.08%
2023/05/09	1	61.00	2	61.15	60.70	-1	6,249	-0.02%
2023/05/08	2	60.80	0	0.00	61.00	2	6,277	0.03%
2023/05/05	9	61.54	1	61.10	61.10	8	6,320	0.13%
2023/05/04	3	62.73	0	0.00	62.50	3	6,318	0.05%
2023/05/03	3	62.93	0	0.00	62.80	3	6,367	0.05%
2023/05/02	4	63.25	8	63.58	64.00	-4	6,397	-0.06%
2023/04/28	2	63.70	5	63.38	64.10	-3	6,401	-0.05%
2023/04/27	0	0.00	2	62.10	62.20	-2	6,405	-0.03%
2023/04/26	2	61.70	15	61.00	62.00	-13	6,421	-0.20%
2023/04/25	4	61.93	21	62.13	62.00	-17	6,421	-0.26%
2023/04/24	3	62.40	0	0.00	62.60	3	6,439	0.05%
2023/04/21	7	63.10	9	62.82	62.80	-2	6,453	-0.03%
2023/04/20	5	63.24	4	63.08	62.70	1	6,450	0.02%
2023/04/19	10	63.96	1	63.70	63.50	9	6,465	0.14%
2023/04/18	10	65.03	0	0.00	64.60	10	6,505	0.15%
2023/04/17	5	65.62	5	65.82	66.00	0	6,485	0.00%
2023/04/14	12	65.07	10	65.05	65.10	2	6,613	0.03%
2023/04/13	17	64.86	0	0.00	64.60	17	6,660	0.26%
2023/04/12	6	66.02	12	66.32	65.80	-6	6,635	-0.09%
2023/04/11	9	65.90	5	65.90	65.80	4	6,629	0.06%
2023/04/10	14	66.62	11	66.54	66.40	3	6,650	0.05%
2023/04/07	47	65.82	25	66.08	66.60	22	6,656	0.33%
2023/04/06	13	64.38	7	64.33	63.80	6	6,658	0.09%
2023/03/31	0	0.00	8	64.33	64.20	-8	6,801	-0.12%
2023/03/30	1	64.20	0	0.00	64.00	1	7,577	0.01%
2023/03/29	13	63.87	4	63.65	63.50	9	8,017	0.11%
2023/03/28	9	64.32	1	65.30	64.10	8	8,393	0.10%
2023/03/27	17	65.56	25	65.76	66.00	-8	8,799	-0.09%
2023/03/24	17	64.13	1	64.10	63.70	16	9,368	0.17%
2023/03/23	19	65.50	13	64.65	64.30	6	9,661	0.06%
2023/03/22	3	68.43	6	68.32	68.50	-3	9,562	-0.03%
2023/03/21	2	67.75	2	67.65	67.60	0	9,583	0.00%
2023/03/20	3	67.60	4	67.68	67.50	-1	9,621	-0.01%
2023/03/17	3	67.67	1	68.30	67.70	2	9,707	0.02%
2023/03/16	5	67.86	11	68.92	67.60	-6	9,741	-0.06%
2023/03/15	13	68.75	26	68.72	68.60	-13	9,749	-0.13%
2023/03/14	4	66.18	22	67.61	68.20	-18	9,785	-0.18%
2023/03/13	12	66.30	5	66.02	66.00	7	9,754	0.07%
2023/03/10	30	67.29	20	67.00	66.50	10	9,724	0.10%
2023/03/09	16	67.29	39.3	67.73	67.00	-23.3	9,771	-0.24%
2023/03/08	28	67.56	5	67.62	67.20	23	9,788	0.23%
2023/03/07	7	68.40	4	68.75	68.30	3	9,822	0.03%
2023/03/06	35	68.82	47	69.38	68.50	-12	9,870	-0.12%
2023/03/03	9	70.02	6	70.30	70.60	3	9,858	0.03%
2023/03/02	104	70.36	72	70.15	69.90	32	9,745	0.33%	大買/
2023/03/01	31	68.48	15	67.44	67.40	16	9,362	0.17%
2023/02/24	40	67.44	43	67.73	68.00	-3	9,027	-0.03%
2023/02/23	23	65.80	27	65.84	65.50	-4	8,555	-0.05%
2023/02/22	7	62.03	9	62.22	61.90	-2	8,291	-0.02%
2023/02/21	2	61.40	9	61.58	61.80	-7	8,291	-0.08%
2023/02/20	8	60.04	5	60.18	60.50	3	8,451	0.04%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/16	7	61.04	100	60.70	61.10	-93	8,596	-1.08%
2023/02/14	0	0.00	23	61.43	61.60	-23	8,770	-0.26%
2023/02/13	1	60.30	4	60.88	61.10	-3	8,853	-0.03%
2023/02/10	2	61.50	6	61.68	61.30	-4	9,038	-0.04%
2023/02/09	1	61.90	2	62.40	62.00	-1	9,162	-0.01%
2023/02/08	4	61.88	8	62.00	62.10	-4	9,368	-0.04%
2023/02/07	2	61.45	5	61.68	61.70	-3	9,407	-0.03%
2023/02/06	8	60.75	11	60.70	61.20	-3	9,474	-0.03%
2023/02/03	6	61.65	8	61.93	61.60	-2	9,524	-0.02%
2023/02/02	5	61.74	5	61.78	61.90	0	9,532	0.00%
2023/02/01	5	61.08	9	61.20	61.20	-4	9,558	-0.04%
2023/01/31	9	60.29	8	60.65	60.70	1	9,590	0.01%
2023/01/30	4	59.65	1	59.90	59.90	3	9,621	0.03%
2023/01/17	5	59.30	12	59.58	59.80	-7	9,647	-0.07%
2023/01/16	3	58.33	2	58.45	58.50	1	9,738	0.01%
2023/01/13	7	58.94	7	58.80	58.80	0	9,758	0.00%
2023/01/12	7	60.07	0	0.00	59.20	7	9,819	0.07%
2023/01/11	9	60.20	6	60.00	60.00	3	9,844	0.03%
2023/01/10	6	60.65	4	60.55	60.10	2	9,885	0.02%
2023/01/09	8.1	60.19	8	60.74	60.80	0.1	9,986	0.00%
2023/01/06	21	60.44	14	60.04	60.00	7	10,019	0.07%
2023/01/05	7	60.39	9	60.69	60.80	-2	10,026	-0.02%
2023/01/04	22	60.51	17	60.36	60.00	5	10,126	0.05%
2023/01/03	11	62.49	4	62.20	62.60	7	10,141	0.07%
2022/12/30	6	61.72	4	61.63	61.40	2	10,203	0.02%
2022/12/29	7	61.27	7	61.53	61.40	0	10,319	0.00%
2022/12/28	7	61.61	2	61.95	61.30	5	10,428	0.05%
2022/12/27	14	62.76	7	62.31	62.10	7	10,510	0.07%
2022/12/26	17	63.41	19	62.85	62.70	-2	10,577	-0.02%
2022/12/23	25	65.00	15	64.89	64.80	10	10,549	0.09%
2022/12/22	37	65.16	35	65.49	67.00	2	10,436	0.02%
2022/12/21	10	64.48	12	64.63	64.80	-2	9,828	-0.02%
2022/12/20	16	62.59	22.3	63.22	62.80	-6.3	9,502	-0.07%
2022/12/19	33	63.21	16	62.81	61.90	17	9,246	0.18%
2022/12/16	37	64.62	41	65.05	64.40	-4	8,936	-0.04%
2022/12/15	14	62.11	27	61.96	63.50	-13	8,658	-0.15%
2022/12/14	13	58.58	5	58.84	58.80	8	8,714	0.09%
2022/12/13	4	59.85	0	0.00	59.60	4	8,698	0.05%
2022/12/12	4	59.33	10	59.50	58.90	-6	8,849	-0.07%
2022/12/09	4	59.10	11	59.57	60.10	-7	8,953	-0.08%
2022/12/08	5	57.86	3	57.83	57.80	2	9,250	0.02%
2022/12/07	6	58.85	6	59.33	58.20	0	9,439	0.00%
2022/12/06	16	58.69	10	58.49	57.90	6	9,468	0.06%
2022/12/05	6	61.82	7.2	62.02	61.30	-1.2	9,428	-0.01%
2022/12/02	7	61.53	7	61.40	61.50	0	9,492	0.00%
2022/12/01	12	62.17	12	62.52	61.50	0	9,529	0.00%
2022/11/30	13	61.22	12	61.41	61.90	1	9,486	0.01%
2022/11/29	2	60.35	5	61.04	61.30	-3	9,493	-0.03%
2022/11/28	15	59.42	9	59.47	59.40	6	9,552	0.06%
2022/11/25	6.2	60.86	11	61.18	60.70	-4.8	9,562	-0.05%
2022/11/24	2	59.80	4	59.08	59.80	-2	9,497	-0.02%
2022/11/23	1	58.70	7	58.51	58.70	-6	9,479	-0.06%
2022/11/22	2	56.95	6	57.10	57.20	-4	9,543	-0.04%
2022/11/21	9	56.94	11	56.65	56.40	-2	9,576	-0.02%
2022/11/18	11	58.17	7	58.41	57.70	4	9,624	0.04%
2022/11/17	5	58.82	6	59.17	58.50	-1	9,620	-0.01%
2022/11/16	9	59.39	9	59.40	59.00	0	9,648	0.00%
2022/11/15	13	58.70	11	58.55	58.50	2	9,664	0.02%
2022/11/14	2	58.35	5	58.26	58.30	-3	9,673	-0.03%
2022/11/11	7	57.51	9	57.76	57.30	-2	9,690	-0.02%
2022/11/10	0	0.00	3	56.83	56.80	-3	9,642	-0.03%
2022/11/09	13	56.78	16	56.94	57.10	-3	9,694	-0.03%
2022/11/08	8	57.34	16	56.88	56.70	-8	9,791	-0.08%
2022/11/07	13	56.36	18	55.71	55.60	-5	9,677	-0.05%
2022/11/04	12	54.20	15	54.01	54.90	-3	9,596	-0.03%
2022/11/03	4	51.10	2	51.20	51.40	2	9,419	0.02%
2022/11/02	9	52.11	10	52.45	52.00	-1	9,427	-0.01%
2022/11/01	10	51.29	1	51.30	51.10	9	9,403	0.10%
2022/10/31	2	52.60	8	51.80	52.30	-6	9,403	-0.06%
2022/10/28	1	53.30	0	0.00	52.80	1	9,457	0.01%
2022/10/27	4	53.20	0	0.00	54.10	4	9,421	0.04%
2022/10/26	9	53.24	0	0.00	53.70	9	9,417	0.10%
2022/10/25	7	55.39	6	55.00	54.40	1	9,401	0.01%
2022/10/24	1	55.00	2	55.55	55.40	-1	9,443	-0.01%
2022/10/21	5	53.30	1	53.30	53.00	4	9,368	0.04%
2022/10/20	6	52.98	7	53.16	53.00	-1	9,375	-0.01%
2022/10/19	3	54.87	5	55.08	54.50	-2	9,370	-0.02%
2022/10/18	6	54.55	13	54.45	54.70	-7	9,388	-0.07%
2022/10/17	3	51.47	5	51.66	53.50	-2	9,488	-0.02%
2022/10/14	26	53.72	12	53.42	54.00	14	9,776	0.14%
2022/10/13	1	52.80	2	52.40	51.60	-1	9,780	-0.01%
2022/10/12	8	54.61	7	54.66	53.80	1	9,889	0.01%
2022/10/11	15	56.69	6	56.32	56.10	9	9,820	0.09%
2022/10/07	7	58.67	26	58.80	58.90	-19	9,705	-0.20%
2022/10/06	13	57.89	13	57.29	58.30	0	9,651	0.00%
2022/10/05	9	57.41	13	57.48	57.40	-4	9,582	-0.04%
2022/10/04	6	54.88	12	55.25	56.50	-6	9,528	-0.06%
2022/10/03	7	53.01	18	53.37	53.90	-11	9,458	-0.12%
2022/09/30	10	50.39	9	50.54	51.70	1	9,524	0.01%
2022/09/29	6	51.58	8	51.78	51.20	-2	9,759	-0.02%
2022/09/28	12	52.45	41	53.44	51.50	-29	10,070	-0.29%
2022/09/27	11	55.43	7	55.39	55.50	4	10,023	0.04%
2022/09/26	45	56.14	8	56.18	55.20	37	10,039	0.37%
2022/09/23	8	58.43	9.5	58.73	57.90	-1.5	10,118	-0.01%
2022/09/22	42	58.86	21	59.28	58.00	21	10,163	0.21%
2022/09/21	18	57.82	39	58.32	59.70	-21	9,902	-0.21%
2022/09/20	7	55.90	9	55.91	55.40	-2	9,725	-0.02%
2022/09/19	22	55.77	27	55.92	55.10	-5	10,215	-0.05%
2022/09/16	6.5	58.64	6	58.78	59.10	0.5	10,379	0.00%
2022/09/15	32.2	58.34	22	58.51	59.00	10.2	10,546	0.10%
2022/09/14	14	56.14	26	56.38	56.70	-12	10,629	-0.11%
2022/09/13	21	55.06	15	54.84	54.60	6	10,650	0.06%
2022/09/12	28	55.45	34	55.70	55.80	-6	10,866	-0.06%
2022/09/08	18	53.01	10	52.69	52.70	8	10,952	0.07%
2022/09/07	10	53.99	2	54.20	54.20	8	11,060	0.07%
2022/09/06	11	55.41	18	55.34	55.10	-7	11,209	-0.06%
2022/09/05	14	54.46	7	54.57	54.30	7	11,412	0.06%
2022/09/02	2	55.05	12	54.89	54.10	-10	11,571	-0.09%
2022/09/01	81	56.47	17	56.12	55.80	64	11,840	0.54%
2022/08/31	29	57.40	9	57.67	57.90	20	12,072	0.17%
2022/08/30	8	58.09	2	58.15	57.90	6	12,243	0.05%
2022/08/29	6	58.53	8	58.60	58.00	-2	12,384	-0.02%
2022/08/26	14	62.26	12	62.33	62.60	2	12,564	0.02%
2022/08/25	11	62.78	23	62.29	62.20	-12	12,740	-0.09%
2022/08/24	7	63.51	6	63.97	62.80	1	13,040	0.01%
2022/08/23	39	64.37	5	64.00	63.80	34	13,155	0.26%
2022/08/22	22	65.02	22	65.22	64.90	0	13,280	0.00%
2022/08/19	17	68.69	7	68.73	68.10	10	13,663	0.07%
2022/08/18	22	69.70	8	69.78	69.30	14	13,935	0.10%
2022/08/17	18	69.05	2	69.30	69.20	16	14,208	0.11%
2022/08/16	14	68.74	0	0.00	68.50	14	14,467	0.10%
2022/08/15	17	68.65	22	69.00	69.60	-5	15,072	-0.03%
2022/08/12	2	67.10	7	68.57	68.60	-5	15,127	-0.03%
2022/08/11	13	66.97	49	67.07	66.90	-36	15,344	-0.23%
2022/08/10	15	67.11	4	67.30	66.90	11	15,521	0.07%
2022/08/09	24	67.35	6	67.30	67.40	18	15,835	0.11%
2022/08/08	10	66.32	5	66.66	66.70	5	16,152	0.03%
2022/08/05	19	67.04	7	67.39	67.50	12	16,343	0.07%
2022/08/04	11	66.44	5	65.92	66.40	6	16,756	0.04%
2022/08/03	14	67.47	4	67.37	67.20	10	17,114	0.06%
2022/08/02	6	67.50	4	67.30	68.00	2	17,767	0.01%
2022/08/01	22	68.06	27	68.60	68.80	-5	18,273	-0.03%
2022/07/29	16	69.07	24	68.87	68.60	-8	18,835	-0.04%
2022/07/28	5	67.84	7	68.03	68.00	-2	19,610	-0.01%
2022/07/27	14	67.74	12	68.21	68.30	2	20,306	0.01%
2022/07/26	4	67.53	15	67.53	67.60	-11	20,545	-0.05%
2022/07/25	9	68.08	4	67.88	68.00	5	20,856	0.02%
2022/07/22	8	69.08	17	69.37	69.50	-9	20,982	-0.04%
2022/07/21	41	68.37	15	69.28	68.20	26	21,120	0.12%
2022/07/20	14	67.58	7	67.67	67.20	7	20,998	0.03%
2022/07/19	30	67.85	30	67.80	67.80	0	21,373	0.00%
2022/07/18	10	66.53	10	66.34	66.50	0	21,806	0.00%
2022/07/15	2	65.40	5	65.10	65.30	-3	22,470	-0.01%
2022/07/14	3	65.20	10	66.16	66.30	-7	23,861	-0.03%
2022/07/13	8	65.45	4.8	65.50	64.70	3.2	24,483	0.01%
2022/07/12	4	64.25	13	63.83	64.00	-9	24,813	-0.04%
2022/07/11	3	66.93	8	67.30	67.10	-5	25,378	-0.02%
2022/07/08	33.8	67.34	26	67.38	67.10	7.8	25,436	0.03%
2022/07/07	27	64.05	28	64.74	65.60	-1	25,271	0.00%
2022/07/06	52	66.11	34	66.02	65.30	18	25,067	0.07%
2022/07/05	11	63.31	15	63.23	64.30	-4	24,880	-0.02%
2022/07/04	2	62.10	3	62.00	62.10	-1	24,830	0.00%
2022/07/01	10	63.72	17	62.70	61.80	-7	24,789	-0.03%
2022/06/30	10	66.03	14	65.92	65.00	-4	24,566	-0.02%
2022/06/29	11	68.35	12	68.05	67.90	-1	24,375	0.00%
2022/06/28	26	69.72	35	69.57	70.30	-9	24,253	-0.04%
2022/06/27	35	71.41	24	71.19	71.20	11	24,082	0.05%
2022/06/24	22	67.72	13	67.42	66.80	9	23,592	0.04%
2022/06/23	16	67.26	25	67.32	66.40	-9	23,286	-0.04%
2022/06/22	16	69.13	10	68.59	68.00	6	23,057	0.03%
2022/06/21	14	73.30	12.1	72.64	73.10	2	22,630	0.01%
2022/06/20	13.1	74.74	21.1	74.25	72.60	-8.1	22,392	-0.04%
2022/06/17	17	79.62	12.4	79.10	78.60	4.6	22,053	0.02%
2022/06/16	19.2	83.75	24.1	81.23	80.00	-4.9	21,857	-0.02%
2022/06/15	19.1	84.89	6.1	84.60	83.60	13	21,658	0.06%
2022/06/14	34.1	85.63	24.1	85.35	85.40	9.9	21,510	0.05%
2022/06/13	28.1	87.83	10	87.87	87.30	18.1	21,437	0.08%
2022/06/10	52.1	90.55	33	90.53	91.00	19	21,527	0.09%
2022/06/09	42.3	94.89	20	93.43	93.10	22.3	21,528	0.10%
2022/06/08	31.2	99.33	10	99.11	98.20	21.2	21,804	0.10%
2022/06/07	15	104.37	11.5	104.34	104.50	3.5	22,353	0.02%
2022/06/06	15.2	104.28	12	104.75	102.00	3.2	22,305	0.01%
2022/06/02	12	103.00	13.2	103.38	103.50	-1.2	22,127	-0.01%
2022/06/01	11	99.80	44	100.29	102.00	-33	22,033	-0.15%
2022/05/31	30	97.74	23	97.86	97.60	7	21,879	0.03%
2022/05/30	26	97.19	26	97.68	97.80	0	21,952	0.00%
2022/05/27	63	98.24	35	97.83	97.50	28	21,887	0.13%
2022/05/26	35	98.95	58.4	99.63	100.50	-23.4	21,470	-0.11%
2022/05/25	28.4	98.08	25	98.37	97.70	3.4	21,354	0.02%
2022/05/24	33	97.78	37	97.64	97.20	-4	21,214	-0.02%
2022/05/23	37	98.34	35	98.16	97.40	2	21,216	0.01%
2022/05/20	24	93.89	34	93.77	93.60	-10	20,693	-0.05%
2022/05/19	49	91.24	35	91.34	91.90	14	20,716	0.07%
2022/05/18	15	93.53	28	93.66	93.40	-13	20,599	-0.06%
2022/05/17	33	93.69	31	93.43	91.80	2	20,581	0.01%
2022/05/16	38	93.56	24	94.97	95.50	14	20,511	0.07%
2022/05/13	27	95.76	14	95.45	94.60	13	20,239	0.06%
2022/05/12	18	98.19	13	96.77	94.50	5	20,084	0.02%
2022/05/11	21	99.29	10.2	98.20	98.00	10.8	19,675	0.05%
2022/05/10	23	103.13	25	102.58	101.00	-2	19,482	-0.01%
2022/05/09	33.2	105.84	26	102.37	100.50	7.2	18,875	0.04%
2022/05/06	26	103.71	36	105.82	108.00	-10	18,397	-0.05%
2022/05/05	19	103.26	18.4	103.52	105.00	0.7	17,863	0.00%
2022/05/04	34.3	98.06	68	98.25	100.50	-33.8	17,011	-0.20%
2022/05/03	17.2	92.08	15	93.29	94.60	2.2	16,316	0.01%
2022/04/29	11	90.90	13	91.84	92.20	-2	16,138	-0.01%
2022/04/28	5	87.86	7	87.89	87.00	-2	15,888	-0.01%
2022/04/27	16.2	86.19	18	85.46	86.00	-1.8	15,709	-0.01%
2022/04/26	8	87.61	9	87.07	85.40	-1	15,567	-0.01%
2022/04/25	40	91.34	7	92.00	88.30	33	15,288	0.22%
2022/04/22	21	98.53	13	99.02	97.80	8	14,841	0.05%
2022/04/21	24	102.19	46	102.04	100.50	-22	14,272	-0.15%
2022/04/20	70	102.24	69	102.36	98.60	1	13,562	0.01%
2022/04/19	17	98.17	22.2	99.42	98.50	-5.2	12,164	-0.04%
2022/04/18	9.3	98.77	6	98.44	95.80	3.3	11,499	0.03%
2022/04/15	28.2	95.50	66.1	96.09	99.30	-37.9	11,147	-0.34%
2022/04/14	3	90.70	13	90.86	91.10	-10	10,553	-0.09%
2022/04/13	4	88.90	8	88.76	88.40	-4	10,569	-0.04%
2022/04/12	7	87.84	0	0.00	87.70	7	10,571	0.07%
2022/04/11	14.1	90.81	17	90.75	90.50	-2.9	10,472	-0.03%
2022/04/08	7	88.17	7	87.91	88.50	0	10,337	0.00%
2022/04/07	9	86.47	6	87.80	84.80	3	10,279	0.03%
2022/04/06	3	86.03	4	87.07	87.50	-1	10,235	-0.01%
2022/04/01	1.2	87.15	4	87.18	87.50	-2.8	10,292	-0.03%
2022/03/31	1.2	86.03	0	0.00	86.40	1.2	10,304	0.01%
2022/03/30	2	86.00	3	86.57	86.90	-1	10,330	-0.01%
2022/03/29	4	86.50	1	87.30	86.30	3	10,363	0.03%
2022/03/28	3	84.63	5	85.20	86.50	-2	10,438	-0.02%
2022/03/25	2	83.90	12	83.76	84.70	-10	10,660	-0.09%
2022/03/24	14	86.57	2	86.40	86.40	12	10,848	0.11%
2022/03/23	9	88.08	2	88.00	88.00	7	11,509	0.06%
2022/03/22	7	87.23	4	87.05	86.70	3	12,102	0.02%
2022/03/21	1	87.80	5	88.50	87.80	-4	12,365	-0.03%
2022/03/18	4	88.75	1	88.30	88.30	3	12,395	0.02%
2022/03/17	10	88.73	25	89.07	88.50	-15	12,374	-0.12%
2022/03/16	19	90.83	8	90.60	87.50	11	12,354	0.09%
2022/03/15	16	94.28	8	93.49	92.20	8	12,199	0.07%
2022/03/14	19.1	100.30	13.4	100.62	99.40	5.8	12,142	0.05%
2022/03/11	21	99.05	15	98.97	99.50	6	11,808	0.05%
2022/03/10	9	97.82	44.2	97.12	99.50	-35.2	11,305	-0.31%
2022/03/09	4	89.50	11	89.57	90.50	-7	10,610	-0.07%
2022/03/08	2	85.00	4	85.75	85.90	-2	10,644	-0.02%
2022/03/07	2	88.80	16	89.41	89.90	-14	10,536	-0.13%
2022/03/04	24	92.98	11	93.17	91.50	13	10,468	0.12%
2022/03/03	7	93.31	6	93.47	93.50	1	10,289	0.01%
2022/03/02	7	92.03	4	92.00	92.00	3	10,161	0.03%
2022/03/01	7	91.30	16	91.69	92.70	-9	10,086	-0.09%
2022/02/25	43.2	90.71	55	91.55	89.90	-11.8	9,997	-0.12%
2022/02/24	16	90.46	21	91.90	89.80	-5	9,799	-0.05%
2022/02/23	18	90.26	7	90.71	91.90	11	9,637	0.11%
2022/02/22	7	88.69	7	89.29	89.50	0	9,332	0.00%
2022/02/21	26	90.33	7	90.06	90.00	19	9,196	0.21%
2022/02/18	1	90.00	7.1	89.78	89.90	-6.1	9,023	-0.07%
2022/02/17	7	88.37	6	87.43	88.50	1	8,932	0.01%
2022/02/16	4	88.25	19.1	87.41	89.60	-15.1	8,823	-0.17%
2022/02/15	1	84.30	5	84.78	84.30	-4	8,687	-0.05%
2022/02/14	5	83.50	9	83.46	83.20	-4	8,690	-0.05%
2022/02/11	6	83.42	6	83.35	83.00	0	8,694	0.00%
2022/02/10	12	83.76	11.3	83.74	84.00	0.7	8,765	0.01%
2022/02/09	2	80.35	21	80.47	81.00	-19	8,665	-0.22%
2022/02/08	7	78.34	5	79.06	79.80	2	8,694	0.02%
2022/02/07	14	78.50	7	77.74	78.50	7	8,886	0.08%
2022/01/26	7	73.97	4	74.28	73.40	3	9,113	0.03%
2022/01/25	0	0.00	3	74.67	73.10	-3	9,189	-0.03%
2022/01/24	2	74.10	1.4	74.50	75.90	0.6	9,262	0.01%
2022/01/21	0	0.00	6	76.95	77.50	-6	9,285	-0.06%
2022/01/20	0	0.00	4	75.80	76.10	-4	9,246	-0.04%
2022/01/19	17	76.19	7	76.51	74.90	10	9,303	0.11%
2022/01/18	2	79.00	3	79.00	79.00	-1	9,205	-0.01%
2022/01/17	0	0.00	2	77.90	78.50	-2	9,291	-0.02%
2022/01/14	2	76.80	5	78.00	79.10	-3	9,374	-0.03%
2022/01/13	1	77.70	4	78.53	78.20	-3	9,432	-0.03%
2022/01/12	4	78.30	2	78.70	78.00	2	9,517	0.02%
2022/01/11	2	79.30	3	80.03	79.40	-1	9,558	-0.01%
2022/01/10	4	79.30	6	80.27	79.60	-2	9,759	-0.02%
2022/01/07	1	80.40	0	0.00	79.80	1	9,786	0.01%
2022/01/06	5	82.06	8	82.49	81.60	-3	9,897	-0.03%
2022/01/05	6	81.62	5	81.42	81.40	1	9,908	0.01%
2022/01/04	3	81.00	4	80.40	81.00	-1	10,021	-0.01%
2022/01/03	2	80.40	9	80.09	80.30	-7	10,181	-0.07%
2021/12/30	3	81.57	1.1	82.84	81.60	1.9	10,494	0.02%
2021/12/29	5	82.70	16	82.90	82.60	-11	10,668	-0.10%
2021/12/28	26	83.42	24	83.10	81.90	2	10,790	0.02%
2021/12/27	10	83.18	9	83.28	82.50	1	11,021	0.01%
2021/12/24	2	83.50	0	0.00	82.80	2	11,269	0.02%
2021/12/23	11	83.64	6	83.25	83.10	5	11,531	0.04%
2021/12/22	4	83.15	7	83.74	83.50	-3	11,633	-0.03%
2021/12/21	25	82.92	25	83.58	83.50	0	11,559	0.00%
2021/12/20	13	83.85	46	84.02	83.00	-33	11,394	-0.29%
2021/12/17	41	83.22	114	83.41	83.40	-73	11,254	-0.65%	大賣/
2021/12/16	48	78.83	44	79.43	79.70	4	10,636	0.04%
2021/12/15	11	74.76	49	75.35	77.50	-38	10,067	-0.38%
2021/12/14	5	71.86	2	72.85	70.50	3	9,882	0.03%
2021/12/13	7	73.67	14	73.54	73.20	-7	9,896	-0.07%
2021/12/10	4	72.70	7	72.99	72.60	-3	9,981	-0.03%
2021/12/09	21	75.47	12	76.72	74.70	9	10,063	0.09%
2021/12/08	20	77.12	21	77.06	75.70	-1	10,226	-0.01%
2021/12/07	5	74.98	13	75.52	75.30	-8	10,085	-0.08%
2021/12/06	3	74.47	11	75.36	74.10	-8	10,137	-0.08%
2021/12/03	27	74.42	4	75.58	73.00	23	10,232	0.22%
2021/12/02	25	73.85	33	74.54	74.90	-8	10,590	-0.08%
2021/12/01	1	72.40	2	72.50	72.70	-1	10,660	-0.01%
2021/11/30	4	72.60	17	72.42	73.10	-13	11,010	-0.12%
2021/11/29	1	70.90	2	70.65	70.60	-1	11,221	-0.01%
2021/11/26	16	71.07	1	73.60	69.80	15	11,592	0.13%
2021/11/25	3	73.13	6	73.82	74.00	-3	11,822	-0.03%
2021/11/24	4	72.75	22	73.37	73.20	-18	12,403	-0.15%
2021/11/23	3	71.90	5	71.86	71.50	-2	12,572	-0.02%
2021/11/22	6	70.70	13	71.30	71.40	-7	13,003	-0.05%
2021/11/19	8	70.39	2	69.80	69.50	6	13,714	0.04%
2021/11/18	2	71.30	5	71.42	71.10	-3	15,042	-0.02%
2021/11/17	24	70.74	1	70.80	70.80	23	15,308	0.15%
2021/11/16	1	72.50	17	72.84	72.80	-16	15,561	-0.10%
2021/11/15	16	71.49	0	0.00	70.60	16	16,377	0.10%
2021/11/12	2	72.25	23	72.59	73.20	-21	16,816	-0.12%
2021/11/11	6	71.70	3	72.73	70.60	3	16,780	0.02%
2021/11/10	13	72.57	12	72.82	72.60	1	16,824	0.01%
2021/11/09	18	72.67	17	71.94	72.90	1	16,866	0.01%
2021/11/08	15	70.53	8	70.84	71.60	7	16,862	0.04%
2021/11/05	8.2	68.79	14	69.71	70.30	-5.8	16,934	-0.03%
2021/11/04	18	69.98	25	70.76	69.10	-7	17,083	-0.04%
2021/11/03	43	67.85	38	68.32	68.00	5	17,159	0.03%
2021/11/02	18	66.88	15	66.87	66.70	3	17,617	0.02%
2021/11/01	8	66.21	23.1	66.53	67.00	-15.1	17,840	-0.08%
2021/10/29	31	65.10	21	64.75	65.30	10	17,819	0.06%
2021/10/28	13	65.47	10	65.22	64.60	3	17,868	0.02%
2021/10/27	35	66.65	8	65.93	65.70	27	18,117	0.15%
2021/10/26	27	68.08	23	67.77	68.00	4	18,603	0.02%
2021/10/25	3	68.70	6	69.13	68.70	-3	19,193	-0.02%
2021/10/22	11	68.55	7	68.47	68.20	4	19,525	0.02%
2021/10/21	3	69.90	11.1	70.44	70.20	-8.1	19,883	-0.04%
2021/10/20	3	68.63	5	69.20	68.80	-2	20,089	-0.01%
2021/10/19	12	67.43	26	67.57	67.70	-14	20,461	-0.07%
2021/10/18	5	66.34	38	64.71	67.70	-33	20,902	-0.16%
2021/10/15	40	68.38	4.1	68.64	68.10	35.9	21,232	0.17%
2021/10/14	20	68.19	14	68.17	68.20	6	21,392	0.03%
2021/10/13	17.1	69.36	22	70.29	67.70	-4.9	21,481	-0.02%
2021/10/12	23	72.19	6	71.33	69.60	17	22,429	0.08%
2021/10/08	42	76.13	57	75.62	76.30	-15	22,963	-0.07%
2021/10/07	48.1	76.54	32	75.73	75.50	16.1	23,501	0.07%
2021/10/06	24	71.42	32	71.82	71.30	-8	23,866	-0.03%
2021/10/05	24	68.75	15	70.19	71.50	9	24,268	0.04%
2021/10/04	25	72.73	28	71.94	70.50	-3	24,809	-0.01%
2021/10/01	50	76.56	36	75.87	74.40	14	25,770	0.05%
2021/09/30	21	79.76	63	80.40	80.90	-42	26,652	-0.16%
2021/09/29	29	78.33	32	78.66	77.00	-3	27,527	-0.01%
2021/09/28	11	77.85	3	78.57	77.90	8	28,566	0.03%
2021/09/27	43	80.32	21	81.70	79.20	22	29,831	0.07%
2021/09/24	15	80.93	52	81.01	81.20	-37	33,083	-0.11%
2021/09/23	14	79.31	20	79.72	78.90	-6	34,886	-0.02%
2021/09/22	13	78.34	26	78.36	77.80	-13	37,267	-0.03%
2021/09/17	35	79.68	16	79.34	80.00	19	39,933	0.05%
2021/09/16	16	79.21	16	79.56	79.30	0	42,963	0.00%
2021/09/15	17	78.72	26	79.45	79.90	-9	46,178	-0.02%
2021/09/14	41	79.13	48	79.99	78.30	-7	48,285	-0.01%
2021/09/13	49	80.17	39	79.94	79.50	10	51,510	0.02%
2021/09/10	16	78.10	20	78.43	78.80	-4	51,714	-0.01%
2021/09/09	22	78.34	45	78.16	78.20	-23	53,088	-0.04%
2021/09/08	41	78.57	29	78.58	79.40	12	53,904	0.02%
2021/09/07	57.3	80.18	23.6	81.06	78.20	33.7	55,329	0.06%
2021/09/06	27	79.57	67	79.38	77.70	-40	55,943	-0.07%
2021/09/03	85	81.03	58	80.98	81.30	27	56,818	0.05%
2021/09/02	29.1	83.04	36	83.88	84.60	-6.9	56,864	-0.01%
2021/09/01	79	85.26	31	85.36	83.50	48	57,142	0.08%
2021/08/31	37	89.28	15	90.34	89.50	22	57,798	0.04%
2021/08/30	73	91.99	85	91.31	90.50	-12	58,324	-0.02%
2021/08/27	76	88.43	82.3	88.98	88.80	-6.3	58,913	-0.01%
2021/08/26	62	89.45	22.4	89.79	89.70	39.6	61,224	0.06%
2021/08/25	22	88.93	60	89.74	91.00	-38	62,654	-0.06%
2021/08/24	93	89.52	58.8	89.55	87.00	34.2	62,379	0.05%
2021/08/23	2	83.05	45	86.17	87.30	-43	61,844	-0.07%
2021/08/20	37	78.42	63	78.30	79.40	-26	62,542	-0.04%
2021/08/19	90.1	81.32	68	80.76	76.70	22.1	62,969	0.04%
2021/08/18	44	77.87	56	78.49	81.60	-12	62,946	-0.02%
2021/08/17	20	75.07	10	76.58	74.20	10	63,698	0.02%
2021/08/16	9	75.80	8	76.71	76.10	1	65,314	0.00%
2021/08/13	17	77.32	9.1	77.93	76.10	7.9	66,434	0.01%
2021/08/12	9	77.10	18	77.24	77.90	-9	67,719	-0.01%
2021/08/11	17	76.14	15	76.27	76.40	2	68,500	0.00%
2021/08/10	26	79.00	11	80.00	77.10	15	68,870	0.02%
2021/08/09	36	81.62	18	82.53	79.60	18	69,060	0.03%
2021/08/06	37.1	84.14	60	83.45	82.00	-22.9	69,491	-0.03%
2021/08/05	16	79.68	14	79.96	79.20	2	69,395	0.00%
2021/08/04	14	78.09	25	78.73	78.50	-11	69,542	-0.02%
2021/08/03	14	78.09	15	79.11	77.90	-1	70,666	0.00%
2021/08/02	22	77.70	31	77.90	79.00	-9	70,835	-0.01%
2021/07/30	47	80.85	19	80.75	78.00	28	70,764	0.04%
2021/07/29	20	79.68	73	80.39	83.20	-53	70,488	-0.08%
2021/07/28	43	75.23	46	75.53	75.70	-3	70,084	0.00%
2021/07/27	27.1	78.91	26.1	78.23	75.00	1	69,851	0.00%
2021/07/26	39	79.78	20	79.46	78.00	19	69,664	0.03%
2021/07/23	34	81.10	40.3	81.24	81.60	-6.3	69,686	-0.01%
2021/07/22	24	78.74	45	79.70	78.20	-21	69,480	-0.03%
2021/07/21	44.2	81.36	25	81.57	79.50	19.2	69,262	0.03%
2021/07/20	16.1	83.97	21	83.17	83.00	-4.9	69,033	-0.01%
2021/07/19	20	87.23	7	87.81	86.60	13	70,040	0.02%
2021/07/16	63.1	91.97	30.2	92.12	88.00	32.9	70,757	0.05%
2021/07/15	20.1	87.33	56.1	89.32	91.40	-36	70,483	-0.05%
2021/07/14	50	85.68	50	85.26	83.10	0	71,253	0.00%
2021/07/13	53	90.95	45	90.90	88.00	8	71,451	0.01%
2021/07/12	36	96.94	56.6	97.77	95.00	-20.6	71,273	-0.03%
2021/07/09	70.1	97.16	27.1	97.36	95.00	43	70,768	0.06%
2021/07/08	129.2	98.80	123.5	99.50	101.00	5.7	70,237	0.01%	大買/大賣/
2021/07/07	111.5	98.88	157	96.33	96.40	-45.5	69,118	-0.07%	大買/大賣/
2021/07/06	106.1	102.06	86	103.49	99.90	20.1	68,179	0.03%	大買/
2021/07/05	122.2	104.25	38.2	102.30	99.30	84	67,273	0.12%	大買/
2021/07/02	74.5	111.36	67.4	111.03	109.50	7.1	66,281	0.01%
2021/07/01	242.1	115.00	205.2	115.11	111.00	36.9	65,435	0.06%	大買/大賣/
2021/06/30	120	104.68	189.6	106.96	110.50	-69.6	62,480	-0.11%	大買/大賣/
2021/06/29	148.3	105.76	131	106.37	100.50	17.3	60,994	0.03%	大買/大賣/
2021/06/28	118.2	107.39	87.6	108.09	107.00	30.6	59,009	0.05%	大買/
2021/06/25	298.1	102.82	274.5	101.85	102.00	23.6	56,329	0.04%	大買/大賣/
2021/06/24	161.3	94.41	195.2	95.05	98.10	-33.9	53,319	-0.06%	大買/大賣/
2021/06/23	124.1	93.59	195.1	93.26	89.80	-71	50,069	-0.14%	大買/大賣/
2021/06/22	288.3	97.60	153.9	98.49	99.70	134.4	47,918	0.28%	大買/大賣/鉅額交易
2021/06/21	27	90.51	6	90.70	90.70	21	44,599	0.05%
2021/06/18	68	81.09	95.3	81.95	82.50	-27.3	44,279	-0.06%
2021/06/17	48	73.54	79	73.66	75.00	-31	43,059	-0.07%
2021/06/16	160.6	75.45	142	74.91	71.70	18.6	42,298	0.04%	大買/大賣/
2021/06/15	90	74.10	101	74.37	74.30	-11	40,804	-0.03%	大賣/
2021/06/11	46	70.76	79	70.65	70.50	-33	39,747	-0.08%
2021/06/10	23	66.32	24	66.85	67.80	-1	38,670	0.00%
2021/06/09	33	67.21	22	67.20	66.90	11	38,325	0.03%
2021/06/08	60	68.76	50	68.86	67.50	10	37,791	0.03%
2021/06/07	49	67.58	9.3	66.53	65.40	39.7	36,736	0.11%
2021/06/04	69	73.83	51	74.86	70.20	18	35,885	0.05%
2021/06/03	226.1	78.90	187	77.95	76.70	39.1	34,724	0.11%	大買/大賣/
2021/06/02	78	73.63	101	75.08	77.00	-23	32,196	-0.07%	大賣/
2021/06/01	12	68.16	27.2	68.95	70.00	-15.2	30,426	-0.05%
2021/05/31	138	69.17	111	69.25	67.40	27	29,963	0.09%	大買/大賣/
2021/05/28	57	68.77	103	68.59	68.60	-46	29,180	-0.16%	大賣/
2021/05/27	105	67.29	69	67.09	68.20	36	28,200	0.13%	大買/
2021/05/26	54.1	66.00	52	67.42	66.10	2.1	27,470	0.01%
2021/05/25	63.5	67.69	71	69.35	65.50	-7.5	26,646	-0.03%
2021/05/24	140.5	70.93	102	71.27	70.00	38.5	25,420	0.15%	大買/大賣/
2021/05/21	60	64.99	67	65.72	67.70	-7	23,704	-0.03%
2021/05/20	67	65.52	58	64.44	61.70	9	22,447	0.04%
2021/05/19	38	62.24	74.2	63.50	64.90	-36.2	21,046	-0.17%
2021/05/18	60	56.98	43	57.73	59.00	17	20,204	0.08%
2021/05/17	37	55.81	57	55.28	53.70	-20	19,623	-0.10%
2021/05/14	25	59.04	38	59.12	59.60	-13	19,165	-0.07%
2021/05/13	33.2	58.75	41	58.52	57.50	-7.8	18,372	-0.04%
2021/05/12	18	66.99	39	68.97	63.80	-21	17,695	-0.12%
2021/05/11	141.1	74.61	209	74.24	70.80	-67.9	17,218	-0.39%	大買/大賣/
2021/05/10	36	72.33	34.3	73.50	75.10	1.8	15,994	0.01%
2021/05/07	12	65.01	30	62.92	68.30	-18	15,655	-0.11%
2021/05/06	26	69.06	41	66.44	66.10	-15	15,376	-0.10%
2021/05/05	44	65.68	29	65.07	68.50	15	15,070	0.10%
2021/05/04	25	70.10	40.2	67.28	67.00	-15.2	14,815	-0.10%
2021/05/03	11	73.13	15	74.64	74.40	-4	14,627	-0.03%
2021/04/29	9	68.00	46.5	68.84	70.80	-37.5	14,362	-0.26%
2021/04/28	23	66.69	17.1	66.36	66.50	5.9	14,027	0.04%
2021/04/27	18.2	65.75	7.6	65.54	66.10	10.6	13,789	0.08%
2021/04/26	19	60.16	49.3	62.64	64.30	-30.3	13,492	-0.22%
2021/04/23	49	56.44	93.1	54.46	58.60	-44.1	13,222	-0.33%
2021/04/22	48.2	54.83	81.3	56.32	54.10	-33.1	12,087	-0.27%
2021/04/21	130	52.89	86.3	52.49	53.90	43.7	11,255	0.39%	大買/
2021/04/20	71	48.56	49.8	48.85	49.00	21.2	10,506	0.20%
2021/04/19	145.8	46.05	44	46.90	46.90	101.8	9,456	1.08%	大買/鉅額交易
2021/04/16	32	42.33	26	41.50	42.75	6	8,607	0.07%
2021/04/15	0	0.00	6	38.91	38.90	-6	8,037	-0.07%
2021/04/14	3	38.42	2	38.48	38.00	1	7,958	0.01%
2021/04/13	11	38.14	8.2	38.32	38.20	2.8	7,811	0.04%
2021/04/12	8	38.79	163	38.27	38.40	-155	7,710	-2.01%	大賣/鉅額交易
2021/04/09	20	37.83	17	38.15	37.55	3	7,495	0.04%
2021/04/08	32	40.02	22.6	39.98	39.50	9.4	7,199	0.13%
2021/04/07	60	40.18	30	40.25	40.00	30	6,955	0.43%
2021/04/06	41	37.51	15.3	38.19	38.90	25.7	6,566	0.39%
2021/04/01	29	36.53	9.5	36.70	36.45	19.5	6,256	0.31%
2021/03/31	25.3	34.35	14.4	34.88	35.80	10.9	5,819	0.19%
2021/03/30	0	0.00	5	32.75	32.95	-5	5,335	-0.09%
2021/03/29	5	32.57	6.1	33.04	33.00	-1.1	5,308	-0.02%
2021/03/26	7	32.04	3	31.73	32.35	4	5,372	0.07%
2021/03/25	3	31.45	11	30.86	30.85	-8	5,535	-0.14%
2021/03/24	3	31.58	0	0.00	32.00	3	5,523	0.05%
2021/03/23	6	32.41	6	32.40	32.40	0	5,456	0.00%
2021/03/22	9	32.74	17	33.05	32.95	-8	5,314	-0.15%
2021/03/19	1	31.60	12.1	32.40	32.00	-11.1	5,046	-0.22%
2021/03/18	10	30.95	10.1	31.08	31.45	-0.1	4,834	0.00%
2021/03/17	0	0.00	10	30.20	30.20	-10	4,698	-0.21%
2021/03/16	5	29.70	3	29.88	29.90	2	4,630	0.04%
2021/03/15	9	29.56	15.2	29.76	29.85	-6.2	4,593	-0.14%
2021/03/12	0	0.00	5.1	28.71	29.05	-5.1	4,540	-0.11%
2021/03/11	0	0.00	7	29.05	28.80	-7	4,490	-0.16%
2021/03/10	2	28.55	0	28.65	28.85	2	4,446	0.04%
2021/03/09	1	28.55	6	28.59	28.65	-5	4,404	-0.11%
2021/03/08	2	28.40	6	28.42	28.00	-4	4,313	-0.09%
2021/03/05	4	28.35	3	28.03	27.90	1	4,276	0.02%
2021/03/04	2	27.70	7	28.06	28.25	-5	4,135	-0.12%
2021/03/03	0	0.00	10	27.95	27.95	-10	4,080	-0.25%
2021/03/02	9	27.28	1	27.95	27.30	8	4,044	0.20%
2021/02/26	14	27.46	11	27.80	27.85	3	4,016	0.07%
2021/02/25	0	0.00	18	27.64	27.90	-18	3,963	-0.45%
2021/02/24	0	0.00	15	27.14	27.10	-15	3,886	-0.39%
2021/02/23	0	0.00	11	26.93	26.85	-11	3,814	-0.29%
2021/02/19	53.1	26.21	1	26.20	26.40	52.1	3,758	1.39%
2021/02/18	103	27.29	22	26.91	26.75	81	3,721	2.18%	大買/
2021/02/17	0	0.00	7	25.54	25.75	-7	3,617	-0.19%
2021/02/05	0	0.00	0.2	24.70	24.65	-0.2	3,550	-0.01%
2021/02/04	0	24.80	2.6	24.84	24.75	-2.6	3,539	-0.07%
2021/02/02	3	24.63	2	24.40	24.50	1	3,541	0.03%
2021/01/29	1	23.85	0	0.00	23.90	1	3,516	0.03%
2021/01/28	0	0.00	2	24.30	24.30	-2	3,487	-0.06%
2021/01/26	0	0.00	3	24.57	24.55	-3	3,468	-0.09%
2021/01/25	5	24.80	5.2	24.95	25.00	-0.2	3,462	0.00%
2021/01/22	0.4	24.30	2	24.50	24.50	-1.6	3,437	-0.05%
2021/01/21	3	24.62	0	0.00	24.15	3	3,422	0.09%
2021/01/20	4	24.11	0	0.00	23.80	4	3,393	0.12%
2021/01/19	1	24.90	15	25.27	24.90	-14	3,335	-0.42%
2021/01/18	13	25.08	1	25.05	25.20	12	3,304	0.36%
2021/01/15	14	26.27	10	25.85	26.00	4	3,227	0.12%
2021/01/14	24	27.75	19	27.79	27.60	5	3,095	0.16%
2021/01/13	15	27.11	0.2	26.80	27.00	14.8	2,920	0.51%
2021/01/12	12	27.53	29.6	27.62	26.75	-17.6	2,810	-0.63%
2021/01/11	1	26.65	3.6	26.54	26.75	-2.6	2,369	-0.11%
2021/01/07	13	23.92	44	23.95	24.05	-31	2,241	-1.38%
2021/01/06	3	24.15	0	0.00	24.45	3	2,191	0.14%
2021/01/05	40	24.99	76.2	25.07	24.95	-36.2	2,144	-1.69%
2021/01/04	0	0.00	1	24.80	24.90	-1	2,076	-0.05%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	0	0.00	1	24.45	24.55	-1	2,025	-0.05%
2020/12/29	22	25.07	81	25.33	24.70	-59	1,997	-2.95%
2020/12/28	31	24.92	33	25.14	25.15	-2	1,902	-0.10%
2020/12/24	1	24.00	11.6	24.10	24.05	-10.6	1,732	-0.61%
2020/12/23	7	23.61	1	23.85	24.20	6	1,714	0.35%
2020/12/22	26	24.85	7	24.66	23.85	19	1,668	1.14%
2020/12/21	7	24.41	34.2	24.58	25.20	-27.2	1,463	-1.86%
2020/12/18	11	23.75	27	23.73	23.75	-16	1,234	-1.30%
2020/12/17	0	0.00	5	23.10	23.15	-5	1,152	-0.43%
2020/12/16	0	0.00	7	23.00	23.05	-7	1,148	-0.61%
2020/12/15	1	22.60	4	23.04	22.50	-3	1,121	-0.27%
2020/12/14	1	22.85	11	22.87	22.90	-10	1,080	-0.93%
2020/12/11	1	22.30	0	0.00	22.35	1	1,079	0.09%
2020/12/10	4	22.74	8	22.83	22.80	-4	1,059	-0.38%
2020/12/09	1	23.10	6	23.15	23.15	-5	1,053	-0.47%
2020/12/08	7	22.85	4	22.80	22.80	3	1,033	0.29%
2020/12/07	6	21.96	0	0.00	22.00	6	1,000	0.60%
2020/12/04	14.4	22.20	0	0.00	22.20	14.4	997	1.44%
2020/12/02	5	22.30	0	0.00	22.30	5	1,035	0.48%
2020/12/01	12	22.35	0	0.00	22.40	12	1,036	1.16%
2020/11/27	0	0.00	1	22.85	22.95	-1	1,028	-0.10%
2020/11/26	0	0.00	15	22.69	22.80	-15	1,034	-1.45%
2020/11/25	14	22.41	1	22.60	22.30	13	1,044	1.24%
2020/11/24	6	22.28	0	0.00	22.35	6	1,039	0.58%
2020/11/20	2	22.20	0	0.00	22.30	2	1,039	0.19%
2020/11/18	0	0.00	2	22.10	22.15	-2	1,045	-0.19%
2020/11/17	1	21.75	2	21.78	21.90	-1	1,045	-0.10%
2020/11/12	4	21.70	1	21.90	21.75	3	1,095	0.27%
2020/11/11	3	21.55	1	21.75	21.90	2	1,110	0.18%
2020/11/10	1	21.75	4	21.75	21.70	-3	1,115	-0.27%
2020/11/09	0	0.00	1	21.50	21.25	-1	1,096	-0.09%
2020/11/06	1	21.15	0	0.00	21.15	1	1,100	0.09%
2020/11/05	2	21.20	0	0.00	21.10	2	1,120	0.18%
2020/11/03	6	21.07	0	0.00	21.10	6	1,145	0.52%
2020/10/30	5	21.20	0	0.00	21.20	5	1,161	0.43%
2020/10/29	5	21.30	5	21.50	21.50	0	1,153	0.00%
2020/10/28	7	21.54	0	0.00	21.65	7	1,158	0.60%
2020/10/27	4	21.65	0	0.00	21.75	4	1,159	0.34%
2020/10/26	0	0.00	1	21.95	21.95	-1	1,164	-0.09%
2020/10/16	2	21.75	0	0.00	21.70	2	1,245	0.16%
2020/10/14	2	21.90	0	0.00	22.00	2	1,261	0.16%
2020/10/08	6	22.16	0	0.00	22.20	6	1,265	0.47%
2020/10/06	0.8	22.60	0	0.00	22.55	0.8	1,262	0.06%
2020/10/05	0	0.00	7	22.30	22.50	-7	1,270	-0.55%
2020/09/30	1	21.70	0	0.00	21.80	1	1,273	0.08%
2020/09/29	6.9	21.78	0	0.00	21.65	6.9	1,298	0.53%
2020/09/28	7	21.84	7	21.92	21.85	0	1,326	0.00%
2020/09/24	2	21.30	0	0.00	21.35	2	1,423	0.14%
2020/09/23	6	21.65	0	0.00	21.65	6	1,441	0.42%
2020/09/21	0	0.00	13	22.40	22.30	-13	1,460	-0.89%
2020/09/18	0	0.00	2	22.20	22.35	-2	1,469	-0.14%
2020/09/16	5	22.05	0	0.00	22.00	5	1,505	0.33%
2020/09/14	19	22.20	0	0.00	22.20	19	1,594	1.19%
2020/09/11	13	22.58	0.1	22.55	22.30	12.9	1,640	0.79%
2020/09/10	3	22.80	0	0.00	22.75	3	1,640	0.18%
2020/09/09	0.2	23.00	0	0.00	22.95	0.2	1,642	0.01%
2020/09/01	5	23.40	0	0.00	23.25	5	2,211	0.23%
2020/08/31	3	23.00	12	23.26	23.15	-9	2,262	-0.40%
2020/08/26	0	0.00	1	22.80	22.80	-1	2,292	-0.04%
2020/08/25	1	22.70	7	22.69	22.70	-6	2,312	-0.26%
2020/08/24	3	22.20	0	0.00	22.20	3	2,335	0.13%
2020/08/21	10	22.09	0	0.00	22.25	10	2,409	0.41%
2020/08/20	1	21.95	100	22.15	22.00	-99	2,446	-4.05%
2020/08/19	3	23.00	0	0.00	22.90	3	2,450	0.12%
2020/08/17	2	23.30	4	23.33	23.25	-2	2,507	-0.08%
2020/08/14	0	0.00	1	23.20	23.10	-1	2,529	-0.04%
2020/08/13	1	22.85	0	0.00	22.80	1	2,524	0.04%
2020/08/12	3.1	22.70	0	0.00	22.75	3.1	2,536	0.12%
2020/08/11	3	22.75	3	23.05	22.80	0	2,559	0.00%
2020/08/10	0	0.00	1	22.30	22.60	-1	2,588	-0.04%
2020/08/07	6	22.35	6	22.55	22.25	0	2,614	0.00%
2020/08/06	0	0.00	3.1	22.25	22.30	-3.1	2,618	-0.12%
2020/08/05	3	21.55	2	21.60	21.55	1	2,610	0.04%
2020/08/04	1	21.35	1	21.35	21.35	0	2,600	0.00%
2020/08/03	11	21.25	0	0.00	21.25	11	2,609	0.42%
2020/07/31	0	0.00	1	21.70	21.60	-1	2,616	-0.04%
2020/07/30	1	21.35	0	0.00	21.50	1	2,627	0.04%
2020/07/28	10	21.47	0	0.00	21.10	10	2,639	0.38%
2020/07/22	1	23.00	0	0.00	23.00	1	2,649	0.04%
2020/07/20	1	22.50	0	0.00	22.90	1	2,643	0.04%
2020/07/17	22	22.80	0	0.00	22.70	22	2,644	0.83%
2020/07/15	22	22.75	0	0.00	22.80	22	2,678	0.82%
2020/07/09	2	23.25	0	0.00	23.10	2	2,729	0.07%
2020/07/08	5	23.40	0	0.00	23.50	5	2,711	0.18%
2020/07/07	5	23.55	0	0.00	23.70	5	2,693	0.19%
2020/07/03	0	0.00	1	25.10	25.20	-1	2,659	-0.04%
2020/07/02	1	25.20	0	0.00	25.20	1	2,609	0.04%
2020/06/29	6	24.29	5	24.60	24.50	1	2,551	0.04%
2020/06/24	13	24.68	63	24.75	24.75	-50	2,550	-1.96%
2020/06/23	0	0.00	112	24.65	24.85	-112	2,558	-4.38%	大賣/鉅額交易
2020/06/18	0	0.00	5	24.45	24.65	-5	2,501	-0.20%
2020/06/17	0	0.00	15	24.12	24.15	-15	2,476	-0.61%
2020/06/16	5	23.50	5	23.75	23.75	0	2,507	0.00%
2020/06/12	1	23.40	0	0.00	23.50	1	2,545	0.04%
2020/06/10	0	0.00	1	24.35	24.40	-1	2,515	-0.04%
2020/06/09	79	24.40	7	24.25	24.40	72	2,550	2.82%
2020/06/08	2	23.83	0	0.00	23.80	2	2,463	0.08%
2020/06/05	40	24.50	1	24.55	24.30	39	2,126	1.83%
2020/06/04	0	0.00	1	23.85	24.05	-1	2,083	-0.05%
2020/06/03	1	23.60	1	23.65	23.60	0	2,092	0.00%
2020/06/01	0	0.00	1	23.05	23.00	-1	2,088	-0.05%
2020/05/29	1	22.65	0	0.00	22.65	1	2,060	0.05%
2020/05/28	10	22.85	0	0.00	22.55	10	2,026	0.49%
2020/05/27	12	23.45	0	0.00	23.30	12	1,981	0.61%
2020/05/26	5	24.00	0	0.00	23.65	5	1,948	0.26%
2020/05/22	3	23.68	0	0.00	23.60	3	1,877	0.16%
2020/05/21	0	0.00	1	24.05	24.20	-1	1,847	-0.05%
2020/05/20	6	23.50	5	23.70	23.70	1	1,810	0.06%
2020/05/19	5	23.45	0	0.00	23.50	5	1,819	0.27%
2020/05/15	1	23.20	0	0.00	23.35	1	1,795	0.06%
2020/05/14	4	23.79	0	0.00	23.40	4	1,751	0.23%
2020/05/11	1	24.55	0	0.00	24.60	1	1,728	0.06%
2020/05/06	4	24.33	0	0.00	24.20	4	1,776	0.23%
2020/05/04	2	24.80	0	0.00	24.50	2	1,773	0.11%
2020/04/30	3	25.12	2	25.15	25.15	1	1,773	0.06%
2020/04/28	60	24.00	1	24.15	24.10	59	1,779	3.32%
2020/04/27	5	23.90	0	0.00	23.85	5	1,818	0.27%
2020/04/23	21	23.55	0	0.00	23.60	21	1,859	1.13%
2020/04/22	0	0.00	1	23.15	23.45	-1	1,871	-0.05%
2020/04/21	0	0.00	1	23.70	23.60	-1	1,880	-0.05%
2020/04/15	1	24.10	0	0.00	24.10	1	1,863	0.05%
2020/04/08	0	0.00	2	22.93	22.95	-2	1,887	-0.11%
2020/03/31	0	0.00	1	21.65	21.70	-1	1,880	-0.05%
2020/03/30	0	0.00	100	21.15	21.30	-100	1,876	-5.33%
2020/03/27	1	21.85	0	0.00	21.40	1	1,862	0.05%
2020/03/25	100	21.50	0	0.00	21.55	100	1,839	5.44%
2020/03/24	0	0.00	1	20.65	20.70	-1	1,819	-0.05%
2020/03/23	5	19.75	1	20.20	19.80	4	1,806	0.22%
2020/03/20	0	0.00	20	19.40	19.80	-20	1,791	-1.12%
2020/03/19	2	19.40	1	20.40	19.40	1	1,764	0.06%
2020/03/18	1	22.00	2	22.45	21.55	-1	1,732	-0.06%
2020/03/17	0	0.00	2	22.75	22.65	-2	1,733	-0.12%
2020/03/12	1	25.65	0	0.00	25.55	1	1,598	0.06%
2020/03/11	0	0.00	1	26.80	26.50	-1	1,560	-0.06%
2020/03/06	6	26.84	0	0.00	26.80	6	1,483	0.40%
2020/03/05	6	27.14	0	0.00	27.10	6	1,452	0.41%
2020/03/04	6	27.15	0	0.00	27.30	6	1,436	0.42%
2020/03/02	7	27.19	0	0.00	27.10	7	1,441	0.49%
2020/02/26	1	27.40	1	27.35	27.45	0	1,396	0.00%
2020/02/19	1	27.95	2	27.80	27.85	-1	1,388	-0.07%
2020/02/18	5	27.50	0	0.00	27.45	5	1,390	0.36%
2020/02/17	10	27.50	0	0.00	27.45	10	1,388	0.72%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/13	0	0.00	1	27.65	27.55	-1	1,412	-0.07%
2020/02/11	2	27.25	0	0.00	27.25	2	1,467	0.14%
2020/02/10	8	27.16	0	0.00	27.05	8	1,506	0.53%
2020/02/07	9	27.94	0	0.00	27.75	9	1,482	0.61%
2020/02/06	1	28.10	0	0.00	28.20	1	1,454	0.07%
2020/02/05	0	0.00	10	27.80	27.85	-10	1,471	-0.68%
2020/02/04	5	27.90	0	0.00	27.85	5	1,468	0.34%
2020/02/03	1	27.65	0	0.00	27.80	1	1,472	0.07%
2020/01/30	15	28.29	0	0.00	28.15	15	1,428	1.05%
2020/01/20	36	29.33	3	29.33	29.30	33	1,379	2.39%
2020/01/16	0	0.00	2	29.15	29.00	-2	1,356	-0.15%
2020/01/15	2	29.05	0	0.00	29.10	2	1,361	0.15%
2020/01/14	1	29.00	2	29.00	29.00	-1	1,385	-0.07%
2020/01/13	7	29.17	0	0.00	29.10	7	1,382	0.51%
2020/01/07	1	29.15	0	0.00	29.15	1	1,404	0.07%
2020/01/06	4	29.05	0	0.00	29.05	4	1,427	0.28%
2020/01/03	1	29.35	15	29.45	29.30	-14	1,413	-0.99%
2020/01/02	0	0.00	0	29.50	29.50	0	1,411	0.00%
2019/12/30	16	29.42	0	29.65	29.55	16	1,518	1.05%
2019/12/27	1	29.35	0	0.00	29.35	1	1,720	0.06%
2019/12/25	0	0.00	1	29.45	29.45	-1	1,717	-0.06%
2019/12/24	10	29.30	0	0.00	29.40	10	1,734	0.58%
2019/12/23	2	29.28	0	0.00	29.30	2	1,756	0.11%
2019/12/20	0	0.00	0	29.50	29.20	0	1,781	0.00%
2019/12/18	0	0.00	1	29.30	29.35	-1	1,835	-0.05%
2019/12/17	7	29.55	0	0.00	29.35	7	1,855	0.38%
2019/12/16	3	29.18	0	0.00	29.50	3	1,862	0.16%
2019/12/12	15	29.48	0	0.00	29.50	15	1,857	0.81%
2019/12/06	1	29.60	3	29.70	29.65	-2	1,899	-0.11%
2019/12/02	0	0.00	6	29.65	29.55	-6	1,966	-0.31%
2019/11/25	11	29.85	0	0.00	29.75	11	2,165	0.51%
2019/11/22	5	29.50	0	0.00	29.50	5	2,157	0.23%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/19	1	29.50	0	0.00	29.55	1	2,164	0.05%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/15	0	0.00	1	29.75	29.70	-1	2,180	-0.05%
2019/11/11	4	29.55	0	0.00	29.50	4	2,208	0.18%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/11/07	9	30.33	0	0.00	30.10	9	2,158	0.42%
2019/11/06	2	30.40	0	0.00	30.40	2	2,140	0.09%
2019/11/05	2	30.48	1.1	30.48	30.55	0.9	2,146	0.04%
2019/11/04	3	30.50	1	30.50	30.50	2	2,182	0.09%
2019/11/01	2	30.60	0	0.00	30.50	2	2,188	0.09%
2019/10/31	1	30.70	1	30.60	30.60	0	2,235	0.00%
2019/10/30	0	0.00	1	30.60	30.65	-1	2,240	-0.04%
2019/10/29	0	0.00	5	30.60	30.60	-5	2,246	-0.22%
2019/10/28	4	30.70	0	0.00	30.70	4	2,274	0.18%
2019/10/23	1	30.85	0.1	30.95	30.70	1	2,437	0.04%
2019/10/22	1	31.00	0	0.00	31.00	1	2,464	0.04%
2019/10/17	3	30.80	0	0.00	30.65	3	2,616	0.11%
2019/10/08	0	0.00	2	30.50	30.40	-2	2,677	-0.07%
2019/10/07	0	0.00	7	30.77	30.70	-7	2,678	-0.26%
2019/10/04	13	30.41	13	30.34	30.50	0	2,658	0.00%
2019/10/03	10	29.58	5	29.45	29.60	5	2,596	0.19%
2019/10/02	0	0.00	5	29.95	30.20	-5	2,401	-0.21%
2019/09/27	36	30.00	0	0.00	30.00	36	2,430	1.48%
2019/09/25	0	0.00	1	29.95	30.55	-1	2,406	-0.04%
2019/09/24	12	30.10	13	30.10	30.10	-1	2,391	-0.04%
2019/09/20	1	30.35	3	30.40	30.35	-2	2,321	-0.09%
2019/09/19	1	30.85	0	0.00	30.70	1	2,289	0.04%
2019/09/18	1	31.00	0	0.00	30.85	1	2,279	0.04%
2019/09/17	15	31.27	18	31.13	31.15	-3	2,266	-0.13%
2019/09/16	0	0.00	14.1	31.24	31.05	-14.1	2,282	-0.62%
2019/09/11	5	31.40	0	0.00	31.35	5	2,290	0.22%
2019/09/10	2	31.95	0	0.00	31.50	2	2,266	0.09%
2019/09/09	0	0.00	8	32.15	31.85	-8	2,228	-0.36%
2019/09/05	3	32.25	0	0.00	32.40	3	2,203	0.14%
2019/09/03	2	32.50	2	32.45	32.45	0	2,141	0.00%
2019/09/02	30	32.40	10	32.50	32.60	20	2,091	0.96%
2019/08/30	2	31.93	1	31.70	31.80	1	2,034	0.05%
2019/08/29	2	31.48	2	32.00	32.00	0	1,986	0.00%
2019/08/27	1	30.95	0	0.00	30.90	1	1,919	0.05%
2019/08/26	0	0.00	6	30.90	30.85	-6	1,918	-0.31%
2019/08/20	1	31.00	1	31.20	31.45	0	1,885	0.00%
2019/08/19	3	31.43	0	0.00	31.45	3	1,856	0.16%
2019/08/16	2	30.95	0	0.00	31.15	2	1,817	0.11%
2019/08/15	5	30.60	5	30.60	30.60	0	1,787	0.00%
2019/08/12	1	30.75	0	0.00	30.75	1	1,746	0.06%
2019/08/06	0	0.00	4	30.93	31.15	-4	1,696	-0.24%
2019/08/05	5	31.71	1	31.65	31.65	4	1,656	0.24%
2019/08/02	1	31.90	1	31.40	31.40	0	1,637	0.00%
2019/08/01	0	0.00	10	32.10	32.10	-10	1,595	-0.63%
2019/07/31	4	32.71	0	0.00	32.60	4	1,574	0.25%
2019/07/30	6	32.93	1	33.30	32.75	5	1,593	0.31%
2019/07/29	11	32.95	11	32.95	32.95	0	1,557	0.00%
2019/07/26	13	33.74	3	33.45	33.35	10	1,527	0.65%
2019/07/25	3	35.10	3	35.13	35.20	0	1,473	0.00%
2019/07/24	9	34.84	11	35.09	34.65	-2	1,393	-0.14%
2019/07/23	4	35.08	14	34.89	35.05	-10	1,349	-0.74%
2019/07/22	26	35.38	21	35.46	35.80	5	1,281	0.39%
2019/07/19	18	34.50	0	0.00	34.80	18	1,186	1.52%
2019/07/18	28	33.96	25	33.82	33.70	3	1,121	0.27%
2019/07/17	8	32.91	0	0.00	32.95	8	1,030	0.78%
2019/07/16	0	0.00	3	32.60	32.80	-3	1,002	-0.30%
2019/07/12	6	31.98	0	0.00	31.95	6	988	0.61%
2019/07/11	1	32.55	8	32.35	32.45	-7	963	-0.73%
2019/07/10	0	0.00	11	32.66	32.75	-11	952	-1.16%
2019/07/08	1	31.90	0	0.00	31.75	1	913	0.11%
2019/07/05	10	31.80	6	31.80	31.65	4	902	0.44%
2019/06/24	2	30.90	7	30.96	30.85	-5	865	-0.58%
2019/06/21	2	30.95	7	30.79	30.80	-5	852	-0.59%
2019/06/20	5	30.30	10	30.46	30.60	-5	828	-0.60%
2019/06/19	0	0.00	22	29.95	30.10	-22	804	-2.73%
2019/06/18	0	0.00	5	29.80	29.80	-5	792	-0.63%
2019/06/17	5	29.75	0	0.00	29.75	5	793	0.63%
2019/06/12	1	29.75	0	0.00	29.75	1	819	0.12%
2019/06/11	1	29.80	0	0.00	29.75	1	832	0.12%
2019/06/06	0	0.00	1	29.85	29.80	-1	834	-0.12%
2019/06/03	0	0.00	10	29.68	29.80	-10	839	-1.19%
2019/05/24	0	0.00	5	29.50	29.50	-5	882	-0.57%
2019/05/17	0	29.80	0	0.00	29.50	0	892	0.00%
2019/05/14	0	0.00	6	29.28	29.65	-6	929	-0.65%
2019/05/07	0	0.00	1	30.25	30.20	-1	893	-0.11%
2019/05/06	9	29.67	0	0.00	29.60	9	860	1.05%
2019/05/03	5	30.05	0	0.00	30.00	5	850	0.59%
2019/04/26	1	29.35	0	0.00	29.35	1	816	0.12%
2019/04/15	0	0.00	1	29.50	29.45	-1	770	-0.13%
2019/04/10	5	29.70	2	29.70	29.70	3	744	0.40%
2019/03/22	1	29.65	1	29.90	29.90	0	662	0.00%
2019/03/04	6	30.00	0	0.00	30.00	6	701	0.86%
2019/02/26	0	0.00	1	29.50	29.55	-1	675	-0.15%
2019/01/24	3	29.00	0	0.00	29.05	3	716	0.42%
2019/01/23	1	29.10	0	0.00	29.00	1	738	0.14%
2019/01/17	0	0.00	1	29.30	29.25	-1	797	-0.13%
2019/01/10	0	0.00	1	29.55	29.55	-1	989	-0.10%
2019/01/09	10	29.10	10	29.33	29.35	0	1,057	0.00%
2018/12/24	1	29.10	0	0.00	29.10	1	1,682	0.06%
2018/12/20	0	0.00	2	29.63	29.60	-2	1,692	-0.12%
2018/12/12	1	29.20	0	0.00	29.30	1	1,664	0.06%
2018/12/07	3	29.68	1	29.80	29.30	2	1,673	0.12%
2018/12/06	0	0.00	4	29.00	29.05	-4	1,652	-0.24%
2018/12/04	2	29.60	0	0.00	29.30	2	1,659	0.12%
2018/12/03	4	29.35	1	29.20	29.20	3	1,641	0.18%
2018/11/30	0	0.00	1	28.90	28.80	-1	1,623	-0.06%
2018/11/29	1	28.80	0	0.00	28.65	1	1,625	0.06%
2018/11/27	0	0.00	2	28.55	28.60	-2	1,605	-0.12%
2018/11/26	2	28.48	0	0.00	28.45	2	1,608	0.12%
2018/11/23	1	28.35	0	0.00	28.35	1	1,615	0.06%
2018/11/20	1	28.80	0	0.00	28.75	1	1,649	0.06%
2018/11/19	0	0.00	1	28.65	28.75	-1	1,650	-0.06%
2018/11/15	0	0.00	1	28.40	28.40	-1	1,671	-0.06%
2018/11/14	1	28.30	1	28.50	28.35	0	1,683	0.00%
2018/11/12	5	28.02	0	0.00	27.95	5	1,680	0.30%
2018/11/08	1	28.70	0	0.00	28.85	1	1,666	0.06%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/05	3	28.72	1	28.65	28.65	2	1,688	0.12%
2018/11/01	0	0.00	2	29.00	29.25	-2	1,659	-0.12%
2018/10/31	0	0.00	2	29.50	29.50	-2	1,651	-0.12%
2018/10/30	3	28.97	0	0.00	28.85	3	1,648	0.18%
2018/10/26	0	0.00	1	30.05	29.85	-1	1,632	-0.06%
2018/10/25	2	29.40	0	0.00	29.50	2	1,617	0.12%
2018/10/24	1	30.45	1	30.00	30.00	0	1,597	0.00%
2018/10/23	1	31.00	2	30.40	30.15	-1	1,576	-0.06%
2018/10/19	1	31.35	4	31.01	30.95	-3	1,583	-0.19%
2018/10/18	2	30.98	5	31.09	31.45	-3	1,535	-0.20%
2018/10/17	6	31.14	0	0.00	30.85	6	1,499	0.40%
2018/10/16	2	31.70	2	32.40	31.55	0	1,424	0.00%
2018/10/15	8	31.91	10	32.00	31.95	-2	1,158	-0.17%
2018/10/12	0	0.00	1	30.45	30.45	-1	1,050	-0.10%
2018/10/09	16	31.06	1	30.90	30.95	15	978	1.53%
2018/10/08	0	0.00	1	30.00	30.80	-1	910	-0.11%
2018/10/02	0	0.00	1	30.00	29.80	-1	803	-0.12%
2018/09/27	1	29.75	0	0.00	29.75	1	784	0.13%
2018/09/26	0	0.00	1	29.70	29.70	-1	775	-0.13%
2018/09/25	2	29.55	0	0.00	29.65	2	773	0.26%
2018/09/13	0	0.00	1	29.55	29.50	-1	740	-0.14%
2018/09/12	2	29.40	0	0.00	29.25	2	736	0.27%
2018/09/11	1	30.25	7	30.28	30.40	-6	732	-0.82%
2018/09/10	1	29.80	0	0.00	29.90	1	725	0.14%
2018/09/07	0	0.00	5	30.05	29.95	-5	722	-0.69%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/09/05	6	30.29	4	30.00	30.00	2	712	0.28%
2018/09/04	1	30.20	0	0.00	30.15	1	703	0.14%
2018/09/03	0	0.00	5	30.25	30.10	-5	713	-0.70%
2018/08/30	5	30.30	22	30.34	30.35	-17	716	-2.37%
2018/08/29	23	30.69	5	30.85	30.70	18	707	2.55%
2018/08/28	5.5	31.00	18	31.00	30.95	-12.5	694	-1.80%
2018/08/23	10	31.05	2.1	30.97	30.90	8	665	1.19%
2018/08/17	3	30.10	0	0.00	30.00	3	602	0.50%
2018/08/15	2	29.60	0	0.00	29.75	2	594	0.34%
2018/08/14	0	0.00	1	29.75	29.85	-1	589	-0.17%
2018/08/13	3	29.47	0	0.00	29.75	3	581	0.52%
2018/08/08	0	0.00	40	30.83	30.90	-40	551	-7.26%
2018/08/07	0	0.00	1	31.00	30.75	-1	542	-0.18%
2018/08/06	1	31.10	1	30.85	30.85	0	531	0.00%
2018/07/31	0	0.00	1	30.40	30.40	-1	538	-0.19%
2018/07/27	0	0.00	1	30.50	30.60	-1	531	-0.19%
2018/07/26	2	30.48	4	30.46	30.70	-2	517	-0.39%
2018/07/23	2	29.65	0	0.00	29.40	2	448	0.45%
2018/07/16	21	29.27	3	29.18	29.10	18	449	4.00%
2018/07/04	20	28.65	0	0.00	28.70	20	448	4.45%
2018/06/21	1	28.80	20	28.90	28.95	-19	463	-4.10%
2018/06/20	2	28.90	0.4	28.95	29.00	1.6	465	0.34%
2018/06/12	20	29.50	0	0.00	29.50	20	443	4.51%
2018/06/11	1.5	29.50	11	29.50	29.60	-9.5	440	-2.16%
2018/06/07	10	29.45	0	0.00	29.45	10	427	2.34%
2018/06/01	10	29.30	0	0.00	29.30	10	434	2.30%
2018/05/22	0	0.00	10	29.25	29.15	-10	439	-2.28%
2018/05/11	0	0.00	2	29.60	29.55	-2	495	-0.40%
2018/05/09	0	0.00	1	29.45	29.50	-1	470	-0.21%
2018/05/07	1	28.80	0	0.00	28.80	1	440	0.23%
2018/04/30	0	0.00	7	28.28	28.25	-7	441	-1.58%
2018/04/27	1	28.05	3	28.03	28.15	-2	443	-0.45%
2018/04/23	1	28.20	0	0.00	28.20	1	468	0.21%
2018/04/19	0.5	27.75	0	0.00	27.70	0.5	463	0.11%
2018/04/18	1	27.70	0	0.00	27.75	1	469	0.21%
2018/04/13	1	27.80	0	0.00	27.90	1	504	0.20%
2018/04/12	1	27.90	0	0.00	27.90	1	539	0.19%
2018/04/10	20	27.90	0.2	28.00	27.90	19.8	560	3.54%
2018/03/31	10	27.80	0	0.00	27.85	10	576	1.74%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/26	0	0.00	2	27.25	27.50	-2	585	-0.34%
2018/03/23	2	27.50	0	0.00	27.55	2	589	0.34%
2018/03/13	0	0.00	1	28.20	28.20	-1	700	-0.14%
2018/03/12	5	28.30	0	0.00	28.30	5	707	0.71%
2018/03/07	0	0.00	1	27.70	27.70	-1	821	-0.12%
2018/02/27	2	27.65	0.6	27.75	27.75	1.4	873	0.16%
2018/02/22	1	27.40	0	0.00	27.60	1	892	0.11%
2018/02/12	5	27.15	0	0.00	27.20	5	899	0.56%
2018/02/06	0	0.00	1	27.95	27.80	-1	867	-0.12%
2018/01/23	0	0.00	1	28.80	29.00	-1	1,016	-0.10%
2018/01/18	6	29.04	0.5	29.15	29.00	5.5	1,021	0.54%
2018/01/12	5	29.20	0	0.00	29.25	5	1,106	0.45%
2018/01/10	1	29.35	1	29.30	29.30	0	1,133	0.00%
2018/01/09	1	29.80	0	0.00	29.80	1	1,172	0.09%
2018/01/08	1	29.60	3	29.78	29.80	-2	1,173	-0.17%
2018/01/03	2	29.75	2	29.63	29.40	0	1,153	0.00%