慧洋-KY (2637)-新光-新竹券商分點個股進出

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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股
952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－新光-新竹券商分點個股進出

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

新光-新竹券商分點個股進出
新光-新竹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
2024/04/26	20.1	68.69	10	67.83	68.70	10.1	6,323	0.16%
2024/04/25	13	67.97	2.1	67.21	67.10	11	6,323	0.17%
2024/04/24	6	67.48	7	67.64	67.50	-1	6,433	-0.02%
2024/04/23	32.5	68.73	15	68.90	69.20	17.5	6,346	0.28%
2024/04/22	94.6	68.02	80.1	68.91	69.20	14.5	6,217	0.23%
2024/04/19	85.1	66.16	203.3	65.51	66.30	-118.2	5,846	-2.02%	大賣/鉅額交易
2024/04/18	3	64.30	3	64.03	64.70	0	5,649	0.00%
2024/04/17	4	63.88	2	64.05	63.20	2	5,642	0.04%
2024/04/16	11	63.41	22.2	63.57	62.90	-11.2	5,686	-0.20%
2024/04/15	33	66.42	10	66.58	66.00	23	5,747	0.40%
2024/04/12	59.2	65.46	50	66.10	66.70	9.2	5,782	0.16%
2024/04/11	2.1	63.12	4	63.80	64.20	-1.9	6,060	-0.03%
2024/04/10	14.6	63.30	9	62.96	63.20	5.6	6,140	0.09%
2024/04/09	9	62.36	9	61.34	63.70	0	6,134	0.00%
2024/04/02	41	57.54	52	57.26	57.30	-11	6,020	-0.18%
2024/04/01	0	0.00	0	58.80	58.50	0	6,049	0.00%
2024/03/29	13	58.03	2	58.30	58.40	11	6,209	0.18%
2024/03/28	0.2	59.22	3	59.00	58.90	-2.8	6,350	-0.04%
2024/03/27	42	59.44	5	59.00	60.00	37	6,487	0.57%
2024/03/26	22	60.02	7	59.66	59.50	15	6,719	0.22%
2024/03/25	40	61.70	1	62.00	61.90	39	6,756	0.58%
2024/03/22	4	61.25	15	61.31	61.80	-11	6,852	-0.16%
2024/03/21	7	60.70	3	60.70	60.60	4	7,038	0.06%
2024/03/20	3	61.60	2	61.99	61.10	1	7,038	0.01%
2024/03/19	8	61.56	11	61.15	61.50	-3	7,029	-0.04%
2024/03/18	6	58.32	9.1	57.81	58.60	-3.1	7,055	-0.04%
2024/03/15	4	59.30	11	59.40	58.90	-7	7,025	-0.10%
2024/03/14	2	60.11	10	60.48	60.10	-8	6,901	-0.12%
2024/03/13	7	60.74	20	60.80	60.60	-13	6,970	-0.19%
2024/03/12	0	62.20	3	61.70	61.50	-3	7,058	-0.04%
2024/03/11	11	61.42	5.1	61.29	61.60	5.9	7,280	0.08%
2024/03/08	31.1	61.09	12.3	61.29	60.80	18.9	8,102	0.23%
2024/03/07	24	60.25	6	60.20	59.80	18	8,665	0.21%
2024/03/06	17	61.09	0.3	61.14	60.10	16.7	8,832	0.19%
2024/03/05	14.1	61.64	26.1	61.41	61.70	-12.1	8,838	-0.14%
2024/03/04	6	61.76	1	60.80	62.00	5	8,891	0.06%
2024/03/01	17.1	60.81	1	61.10	61.10	16.1	9,499	0.17%
2024/02/29	7.1	61.08	26.1	61.19	61.40	-19	9,495	-0.20%
2024/02/27	9.1	59.07	9	58.93	58.10	0	9,318	0.00%
2024/02/26	7	58.07	21	58.37	59.30	-14	9,164	-0.15%
2024/02/23	14.1	57.34	3.1	56.83	56.40	11	8,967	0.12%
2024/02/22	11.1	56.86	44	56.99	56.80	-32.9	8,926	-0.37%
2024/02/21	30.1	56.51	4.7	56.53	56.50	25.3	8,768	0.29%
2024/02/20	0	55.40	4.2	55.57	54.90	-4.2	8,562	-0.05%
2024/02/19	0	54.10	2.1	54.09	53.90	-2	8,457	-0.02%
2024/02/16	1	52.80	1	52.40	53.00	0	8,409	0.00%
2024/02/05	0	0.00	0.6	51.10	51.00	-0.6	8,382	-0.01%
2024/02/02	60	51.80	0	0.00	51.60	60	8,383	0.72%
2024/02/01	0	0.00	46	52.73	53.20	-46	8,353	-0.55%
2024/01/30	10	51.70	0	0.00	52.00	10	8,286	0.12%
2024/01/29	33	51.50	0	0.00	52.30	33	8,275	0.40%
2024/01/24	1	52.80	1	52.60	52.30	0	8,292	0.00%
2024/01/22	0.1	52.10	0	0.00	52.20	0.1	8,300	0.00%
2024/01/18	0	53.00	4.2	53.08	53.20	-4.2	8,281	-0.05%
2024/01/16	0	0.00	1	50.41	50.90	-1	8,140	-0.01%
2024/01/12	0	0.00	0.5	52.00	52.10	-0.5	8,160	-0.01%
2024/01/11	0	0.00	0	52.00	51.50	0	8,199	0.00%
2024/01/10	0	0.00	10.5	50.84	51.10	-10.5	8,197	-0.13%
2024/01/09	8	52.33	24	52.57	52.50	-16	8,159	-0.20%
2024/01/08	11.1	53.94	5	54.68	54.00	6.1	7,997	0.08%
2024/01/05	29.8	54.93	101	54.73	54.90	-71.2	7,872	-0.90%	大賣/
2024/01/04	11.2	53.43	6.2	53.29	53.20	5	7,462	0.07%
2024/01/03	1	52.60	0	0.00	52.10	1	7,437	0.01%
2024/01/02	1	54.20	3	53.00	52.40	-2	7,479	-0.03%
2023/12/29	0	0.00	11	52.09	52.00	-11	7,457	-0.15%
2023/12/28	12.2	52.23	2	51.85	51.90	10.2	7,560	0.13%
2023/12/27	1	53.60	1	53.70	53.50	0	7,538	0.00%
2023/12/26	0	0.00	21	52.21	53.00	-21	7,480	-0.28%
2023/12/25	14.2	50.65	3	51.20	49.95	11.2	7,324	0.15%
2023/12/22	4	52.93	5	53.06	53.20	-1	7,252	-0.01%
2023/12/21	20.1	53.64	26	53.38	53.60	-5.9	7,195	-0.08%
2023/12/20	1.1	51.52	15	51.90	52.00	-13.9	6,995	-0.20%
2023/12/19	29	51.57	16	50.91	51.00	13	6,992	0.19%
2023/12/18	11.1	52.05	9	51.68	51.30	2.1	7,084	0.03%
2023/12/15	1	50.80	1	50.90	51.10	0	7,143	0.00%
2023/12/14	2	50.90	0	0.00	50.60	2	7,403	0.03%
2023/12/13	7	51.79	4	52.25	51.50	3	7,594	0.04%
2023/12/12	4	50.90	5	50.92	50.70	-1	8,078	-0.01%
2023/12/11	3	50.70	4	50.88	50.90	-1	8,421	-0.01%
2023/12/08	1	50.90	0	0.00	50.60	1	8,403	0.01%
2023/12/07	24	51.68	4	51.23	51.20	20	8,341	0.24%
2023/12/06	9	52.87	32.1	52.53	52.50	-23.1	8,257	-0.28%
2023/12/05	256	54.95	240.3	54.95	53.60	15.7	8,049	0.20%	大買/大賣/
2023/12/04	92.4	54.29	91.2	53.19	55.00	1.3	7,193	0.02%
2023/12/01	32	49.70	28.4	50.01	50.30	3.6	6,548	0.05%
2023/11/30	1	49.90	2.2	49.09	48.50	-1.2	6,363	-0.02%
2023/11/29	0	0.00	19	48.14	48.15	-19	6,336	-0.30%
2023/11/28	22	48.63	31	50.21	48.90	-9	6,225	-0.14%
2023/11/27	6	46.73	15	46.76	46.60	-9	5,540	-0.16%
2023/11/24	4	45.43	235	45.45	45.10	-231	5,446	-4.24%	大賣/鉅額交易
2023/11/22	2	44.15	0	44.20	44.20	2	5,474	0.04%
2023/11/21	2	44.30	22	44.40	44.45	-20	5,503	-0.36%
2023/11/20	0	0.00	2	44.13	44.05	-2	5,544	-0.04%
2023/11/17	13	44.16	0	0.00	44.10	13	5,642	0.23%
2023/11/16	3	43.32	0	0.00	43.50	3	5,753	0.05%
2023/11/15	0.1	43.00	28	42.94	43.00	-27.9	5,903	-0.47%
2023/11/14	10	42.46	20	42.73	42.20	-10	6,176	-0.16%
2023/11/13	26	42.68	4	42.60	42.10	22	6,208	0.35%
2023/11/10	10.1	42.68	30.1	42.71	42.35	-20.1	6,227	-0.32%
2023/11/09	8.1	42.96	0	0.00	43.00	8.1	6,250	0.13%
2023/11/07	5	42.95	5	42.95	42.85	0	6,394	0.00%
2023/11/06	0	0.00	3	43.40	43.40	-3	6,414	-0.05%
2023/11/03	1	43.10	1	43.15	43.20	0	6,435	0.00%
2023/11/02	5	42.30	1	42.45	42.65	4	6,452	0.06%
2023/11/01	5.1	41.70	13	41.87	41.80	-8	6,463	-0.12%
2023/10/31	29.1	41.93	19	41.96	41.70	10.1	6,473	0.16%
2023/10/30	0.1	42.75	17	42.64	42.80	-16.9	6,532	-0.26%
2023/10/27	2	42.95	30.2	42.98	43.10	-28.2	6,644	-0.42%
2023/10/26	52	42.66	25	42.85	42.30	27	6,662	0.41%
2023/10/25	22.1	43.97	0	0.00	43.75	22.1	6,692	0.33%
2023/10/24	4	44.00	0	0.00	44.00	4	6,692	0.06%
2023/10/23	30.1	44.44	2	44.25	44.30	28.1	6,693	0.42%
2023/10/20	8	45.33	4	46.36	45.60	4	6,689	0.06%
2023/10/19	8	46.74	2	46.65	47.15	6	6,775	0.09%
2023/10/18	4	45.84	1	45.45	45.25	3	6,772	0.04%
2023/10/17	39.1	46.38	0	0.00	45.60	39.1	6,811	0.57%
2023/10/13	1	47.15	30	48.12	47.10	-29	6,933	-0.42%
2023/10/12	31	47.04	0	0.00	47.05	31	6,917	0.45%
2023/10/11	21	48.14	0	0.00	47.15	21	6,906	0.30%
2023/10/06	4	48.90	4	48.58	48.90	0	6,844	0.00%
2023/10/05	2	47.61	0	0.00	47.30	2	6,762	0.03%
2023/10/04	13	47.87	21	47.71	47.90	-8	6,708	-0.12%
2023/10/03	1	46.65	1	46.50	46.50	0	6,612	0.00%
2023/10/02	29.1	47.50	5	47.35	47.35	24.1	6,614	0.36%
2023/09/28	14	48.49	8	49.00	48.45	6	6,576	0.09%
2023/09/27	38	49.28	7	49.12	48.45	31	6,577	0.47%
2023/09/26	24	48.18	43	48.32	48.75	-19	6,572	-0.29%
2023/09/25	29.5	48.90	28	49.18	48.70	1.5	6,554	0.02%
2023/09/22	14.5	49.72	26	49.78	49.65	-11.5	6,523	-0.18%
2023/09/21	27	49.80	5	50.04	49.45	22	6,474	0.34%
2023/09/20	120	50.92	38	51.26	50.00	82	6,315	1.30%	大買/
2023/09/19	155.1	51.33	113.2	51.61	50.50	41.9	6,030	0.69%	大買/大賣/
2023/09/18	16	51.18	26	51.27	50.50	-10	5,762	-0.17%
2023/09/15	43.3	51.74	18.1	51.96	51.40	25.2	5,563	0.45%
2023/09/14	23.1	50.26	18.5	49.37	50.90	4.6	4,974	0.09%
2023/09/12	0	0.00	2	45.70	46.15	-2	4,616	-0.04%
2023/09/11	2	46.38	2	46.48	45.90	0	4,608	0.00%
2023/09/08	2	46.13	0	0.00	45.80	2	4,591	0.04%
2023/09/06	1	46.00	9	45.99	45.90	-8	4,572	-0.17%
2023/09/05	8	46.04	8	45.75	46.35	0	4,568	0.00%
2023/09/04	6	45.10	1	45.50	45.55	5	4,580	0.11%
2023/09/01	0	0.00	1	45.75	45.20	-1	4,545	-0.02%
2023/08/30	1	45.75	1	45.50	45.55	0	4,585	0.00%
2023/08/29	7	45.16	1	45.40	45.50	6	4,615	0.13%
2023/08/28	0	0.00	1	43.90	43.80	-1	4,660	-0.02%
2023/08/24	6.1	43.66	0	0.00	43.60	6.1	4,812	0.13%
2023/08/23	1	45.25	2	45.90	44.65	-1	4,852	-0.02%
2023/08/22	9	44.55	2	44.70	45.15	7	4,915	0.14%
2023/08/21	2.1	45.94	1.1	45.78	45.80	1	4,840	0.02%
2023/08/18	12	47.38	11	47.56	47.50	1	4,706	0.02%
2023/08/17	4	43.08	3.3	43.77	43.95	0.7	4,435	0.02%
2023/08/16	1	42.70	1	42.30	42.25	0	4,388	0.00%
2023/08/14	4.3	43.12	0	0.00	41.80	4.3	4,360	0.10%
2023/08/11	11.1	44.93	0	0.00	44.60	11.1	4,260	0.26%
2023/08/10	2	45.30	0	0.00	45.25	2	4,239	0.05%
2023/08/09	3.9	45.99	1	45.70	45.45	2.9	4,240	0.07%
2023/08/08	2	46.45	1	46.45	46.45	1	4,223	0.02%
2023/08/07	1	46.75	0	0.00	46.90	1	4,196	0.02%
2023/08/04	3	47.35	1	47.10	47.40	2	4,198	0.05%
2023/08/02	0	47.40	1	47.20	47.35	-1	4,185	-0.02%
2023/08/01	4	46.51	3	47.03	47.05	1	4,123	0.02%
2023/07/31	2	46.10	3	45.62	45.55	-1	4,046	-0.02%
2023/07/28	15	46.81	4	46.68	46.40	11	4,008	0.27%
2023/07/27	3	46.20	6	45.90	46.05	-3	3,924	-0.08%
2023/07/25	3	45.03	0	0.00	44.85	3	3,935	0.08%
2023/07/24	0.1	45.40	0	0.00	45.45	0.1	3,904	0.00%
2023/07/21	0.2	46.50	0	0.00	46.45	0.2	3,800	0.00%
2023/07/20	0	0.00	2	46.00	46.30	-2	3,738	-0.05%
2023/07/19	0.1	45.75	0	0.00	45.25	0.1	3,667	0.00%
2023/07/18	1.1	45.40	0	0.00	45.45	1.1	3,608	0.03%
2023/07/17	1	46.00	0	0.00	45.65	1	3,553	0.03%
2023/07/14	6	46.23	0	0.00	46.05	6	3,583	0.17%
2023/07/13	3.1	45.40	1	45.25	45.15	2.1	3,621	0.06%
2023/07/12	2.1	46.61	4	46.80	46.60	-2	3,597	-0.05%
2023/07/10	1	47.50	0	0.00	47.05	1	3,630	0.03%
2023/07/07	6.1	48.05	1	48.15	48.00	5.1	3,668	0.14%
2023/07/06	0.1	48.95	0	0.00	48.85	0.1	3,678	0.00%
2023/07/04	12	49.44	2	50.10	48.75	10	3,852	0.26%
2023/07/03	17	50.02	6	49.75	49.70	11	3,824	0.29%
2023/06/30	6	48.90	1	49.35	48.80	5	3,771	0.13%
2023/06/29	0.1	48.85	2	48.55	48.65	-1.9	3,744	-0.05%
2023/06/28	13.1	48.97	0	0.00	48.95	13.1	3,768	0.35%
2023/06/27	0.2	49.99	4	49.90	49.80	-3.8	3,808	-0.10%
2023/06/26	12.1	49.99	5	50.00	49.95	7.1	3,938	0.18%
2023/06/21	6.1	49.84	0	0.00	50.00	6.1	3,998	0.15%
2023/06/20	0.1	50.35	1	50.20	50.50	-0.9	4,142	-0.02%
2023/06/19	0.1	50.37	1	50.30	50.20	-0.9	4,175	-0.02%
2023/06/16	8.2	50.78	0	0.00	50.70	8.2	4,167	0.20%
2023/06/14	2.1	50.90	6	50.72	50.70	-3.9	4,180	-0.09%
2023/06/13	5.1	50.30	2	50.35	50.30	3.1	4,284	0.07%
2023/06/12	13	50.37	5	50.50	50.30	8	4,436	0.18%
2023/06/09	2.1	50.80	2	50.85	51.00	0.1	4,541	0.00%
2023/06/08	6	51.25	2	51.50	50.80	4	4,597	0.09%
2023/06/07	8	50.33	10	50.60	50.80	-2	4,681	-0.04%
2023/06/06	10	50.40	5	50.40	50.40	5	4,705	0.11%
2023/06/05	7	50.24	3.7	50.39	50.20	3.3	4,725	0.07%
2023/06/01	12.4	49.87	30.3	49.66	49.70	-18	4,924	-0.36%
2023/05/31	4	51.83	0	0.00	51.00	4	5,012	0.08%
2023/05/30	3.1	53.29	0	0.00	52.30	3.1	5,388	0.06%
2023/05/29	3	60.10	0	0.00	60.30	3	5,653	0.05%
2023/05/26	12	59.29	3	59.40	59.00	9	6,084	0.15%
2023/05/25	18	61.69	0	0.00	61.30	18	6,260	0.29%
2023/05/24	3	62.60	0	0.00	62.90	3	6,258	0.05%
2023/05/23	0	0.00	2	63.40	63.00	-2	6,258	-0.03%
2023/05/22	0	63.30	0	0.00	63.30	0	6,247	0.00%
2023/05/19	2	62.85	0	0.00	62.90	2	6,255	0.03%
2023/05/15	8	62.85	8	62.75	62.70	0	6,235	0.00%
2023/05/12	4	62.20	0	0.00	62.20	4	6,224	0.06%
2023/05/11	0	0.00	2	61.70	61.80	-2	6,235	-0.03%
2023/05/10	0	0.00	2.4	61.48	62.40	-2.4	6,249	-0.04%
2023/05/09	9	61.02	0	0.00	60.70	9	6,249	0.14%
2023/05/08	8.4	60.66	11	60.75	61.00	-2.6	6,277	-0.04%
2023/05/05	2	61.40	2	61.30	61.10	0	6,320	0.00%
2023/05/03	1	63.00	0	0.00	62.80	1	6,367	0.02%
2023/05/02	6	63.07	3	63.60	64.00	3	6,397	0.05%
2023/04/28	2	63.60	3	63.60	64.10	-1	6,401	-0.02%
2023/04/27	2	62.50	6	62.32	62.20	-4	6,405	-0.06%
2023/04/26	5	61.28	3	61.53	62.00	2	6,421	0.03%
2023/04/25	1	63.10	7	62.21	62.00	-6	6,421	-0.09%
2023/04/24	2	62.65	1	62.40	62.60	1	6,439	0.02%
2023/04/20	2	63.55	2	63.35	62.70	0	6,450	0.00%
2023/04/19	17	64.28	0	0.00	63.50	17	6,465	0.26%
2023/04/18	7	65.17	2	65.45	64.60	5	6,505	0.08%
2023/04/17	2.1	65.41	2	65.85	66.00	0.1	6,485	0.00%
2023/04/14	3	64.40	3	65.00	65.10	0	6,613	0.00%
2023/04/13	2	65.15	1	64.90	64.60	1	6,660	0.02%
2023/04/12	1	66.50	1	66.00	65.80	0	6,635	0.00%
2023/04/11	4	66.03	1	66.10	65.80	3	6,629	0.05%
2023/04/10	8	66.81	1	66.60	66.40	7	6,650	0.11%
2023/04/07	4	65.90	8	65.73	66.60	-4	6,656	-0.06%
2023/04/06	7	64.46	1	64.40	63.80	6	6,658	0.09%
2023/03/31	4.1	63.98	15	64.21	64.20	-11	6,801	-0.16%
2023/03/30	3	63.90	0	0.00	64.00	3	7,577	0.04%
2023/03/29	11.1	63.55	10	64.16	63.50	1.1	8,017	0.01%
2023/03/28	14	64.79	3	64.63	64.10	11	8,393	0.13%
2023/03/27	9	64.82	15	65.60	66.00	-6	8,799	-0.07%
2023/03/24	2	63.70	3	63.80	63.70	-1	9,368	-0.01%
2023/03/23	27.1	65.49	16	64.39	64.30	11.1	9,661	0.11%
2023/03/22	7.1	68.22	1	68.10	68.50	6.1	9,562	0.06%
2023/03/21	10	67.60	11	67.64	67.60	-1	9,583	-0.01%
2023/03/20	0	0.00	1	68.50	67.50	-1	9,621	-0.01%
2023/03/17	8	67.98	7	67.71	67.70	1	9,707	0.01%
2023/03/16	15	68.29	16	67.89	67.60	-1	9,741	-0.01%
2023/03/15	3	69.30	11.1	69.04	68.60	-8.1	9,749	-0.08%
2023/03/14	2	65.50	3	67.27	68.20	-1	9,785	-0.01%
2023/03/13	7	66.26	51.1	65.93	66.00	-44.1	9,754	-0.45%
2023/03/10	15.1	67.46	12	66.76	66.50	3.1	9,724	0.03%
2023/03/09	22	67.75	5	68.30	67.00	17	9,771	0.17%
2023/03/08	25	67.23	2	67.40	67.20	23	9,788	0.23%
2023/03/07	24	68.41	29	68.50	68.30	-5	9,822	-0.05%
2023/03/06	54.1	68.84	31.2	68.66	68.50	22.9	9,870	0.23%
2023/03/03	16	70.01	47.1	70.37	70.60	-31.1	9,858	-0.32%
2023/03/02	56	69.86	44.1	70.32	69.90	12	9,745	0.12%
2023/03/01	16.3	69.34	24.4	68.33	67.40	-8.1	9,362	-0.09%
2023/02/24	27	67.38	107.1	67.43	68.00	-80.1	9,027	-0.89%	大賣/
2023/02/23	57	64.97	58	65.96	65.50	-1	8,555	-0.01%
2023/02/22	5.1	61.80	5	62.12	61.90	0.1	8,291	0.00%
2023/02/21	2.1	61.31	2	61.70	61.80	0.1	8,291	0.00%
2023/02/20	3.1	59.98	0	0.00	60.50	3.1	8,451	0.04%
2023/02/17	7	60.33	2	60.30	60.20	5	8,532	0.06%
2023/02/16	6	61.10	0	0.00	61.10	6	8,596	0.07%
2023/02/15	4	61.35	3	61.40	61.00	1	8,730	0.01%
2023/02/14	0	0.00	0.1	61.20	61.60	-0.1	8,770	0.00%
2023/02/13	1	60.30	1	60.80	61.10	0	8,853	0.00%
2023/02/10	3	61.40	9	61.68	61.30	-6	9,038	-0.07%
2023/02/09	0.1	62.40	2	62.40	62.00	-1.9	9,162	-0.02%
2023/02/08	2	61.85	2	61.95	62.10	0	9,368	0.00%
2023/02/07	4.2	61.19	4	61.63	61.70	0.2	9,407	0.00%
2023/02/06	6	60.62	4	60.95	61.20	2	9,474	0.02%
2023/02/03	3.2	61.60	6	62.05	61.60	-2.8	9,524	-0.03%
2023/02/02	5	61.62	4	62.03	61.90	1	9,532	0.01%
2023/02/01	7	61.44	22	61.32	61.20	-15	9,558	-0.16%
2023/01/31	4	60.40	0	0.00	60.70	4	9,590	0.04%
2023/01/30	3	59.70	3	59.93	59.90	0	9,621	0.00%
2023/01/17	3	59.47	3	59.53	59.80	0	9,647	0.00%
2023/01/16	3	58.57	7	58.07	58.50	-4	9,738	-0.04%
2023/01/13	16	59.11	6	59.13	58.80	10	9,758	0.10%
2023/01/12	4	59.60	1	59.20	59.20	3	9,819	0.03%
2023/01/11	6	60.52	0	0.00	60.00	6	9,844	0.06%
2023/01/10	6	60.73	2	60.55	60.10	4	9,885	0.04%
2023/01/09	5	59.58	5	60.52	60.80	0	9,986	0.00%
2023/01/06	17	60.18	6	60.13	60.00	11	10,019	0.11%
2023/01/05	9	60.36	8	60.61	60.80	1	10,026	0.01%
2023/01/04	16	60.92	22	60.35	60.00	-6	10,126	-0.06%
2023/01/03	2	62.15	2	62.30	62.60	0	10,141	0.00%
2022/12/30	5	61.58	2	61.75	61.40	3	10,203	0.03%
2022/12/29	5	61.72	5	61.56	61.40	0	10,319	0.00%
2022/12/28	5	61.64	4	61.73	61.30	1	10,428	0.01%
2022/12/27	3	63.17	4	62.50	62.10	-1	10,510	-0.01%
2022/12/26	11	63.16	8	62.66	62.70	3	10,577	0.03%
2022/12/23	53	64.93	12.5	64.98	64.80	40.5	10,549	0.38%
2022/12/22	42.1	65.51	80	66.27	67.00	-37.9	10,436	-0.36%
2022/12/21	25.2	64.47	12	64.59	64.80	13.2	9,828	0.13%
2022/12/20	8.3	63.25	29	62.99	62.80	-20.7	9,502	-0.22%
2022/12/19	48	63.78	47	62.58	61.90	1	9,246	0.01%
2022/12/16	232	64.76	169.4	64.52	64.40	62.6	8,936	0.70%	大買/大賣/
2022/12/15	19.4	62.88	51	62.15	63.50	-31.6	8,658	-0.36%
2022/12/14	11	58.25	6	58.75	58.80	5	8,714	0.06%
2022/12/13	1	59.80	2	60.20	59.60	-1	8,698	-0.01%
2022/12/12	0	0.00	1	58.90	58.90	-1	8,849	-0.01%
2022/12/09	7	59.71	17	59.35	60.10	-10	8,953	-0.11%
2022/12/08	21	57.62	9	58.13	57.80	12	9,250	0.13%
2022/12/07	21	58.84	11	59.90	58.20	10	9,439	0.11%
2022/12/06	28	59.25	23	60.46	57.90	5	9,468	0.05%
2022/12/05	3	61.97	3	62.10	61.30	0	9,428	0.00%
2022/12/02	1	61.20	4	61.70	61.50	-3	9,492	-0.03%
2022/12/01	14	62.68	8	63.19	61.50	6	9,529	0.06%
2022/11/30	9	61.62	7	61.36	61.90	2	9,486	0.02%
2022/11/29	6	60.08	2	60.50	61.30	4	9,493	0.04%
2022/11/28	6	59.38	2	60.30	59.40	4	9,552	0.04%
2022/11/25	17	60.88	20	60.89	60.70	-3	9,562	-0.03%
2022/11/24	0	0.00	12	59.51	59.80	-12	9,497	-0.13%
2022/11/23	18	58.36	10	58.20	58.70	8	9,479	0.08%
2022/11/22	6	57.12	3	57.10	57.20	3	9,543	0.03%
2022/11/21	13	56.79	12	57.28	56.40	1	9,576	0.01%
2022/11/18	3	57.63	3	58.13	57.70	0	9,624	0.00%
2022/11/17	4	58.55	2	59.55	58.50	2	9,620	0.02%
2022/11/16	24	59.15	21	59.43	59.00	3	9,648	0.03%
2022/11/15	8	58.20	4	58.15	58.50	4	9,664	0.04%
2022/11/14	1	58.20	11	58.15	58.30	-10	9,673	-0.10%
2022/11/11	18	57.29	13	57.65	57.30	5	9,690	0.05%
2022/11/10	9	56.89	0	0.00	56.80	9	9,642	0.09%
2022/11/09	12	56.92	9	56.97	57.10	3	9,694	0.03%
2022/11/08	27	56.96	41	57.13	56.70	-14	9,791	-0.14%
2022/11/07	28	55.72	24	56.24	55.60	4	9,677	0.04%
2022/11/04	10	54.58	16	54.43	54.90	-6	9,596	-0.06%
2022/11/03	3	51.40	0	0.00	51.40	3	9,419	0.03%
2022/11/02	2.3	52.31	7	52.03	52.00	-4.8	9,427	-0.05%
2022/11/01	11	51.47	6	51.93	51.10	5	9,403	0.05%
2022/10/31	10	52.85	10	52.60	52.30	0	9,403	0.00%
2022/10/28	7	53.46	2	54.40	52.80	5	9,457	0.05%
2022/10/27	7	53.49	3	53.73	54.10	4	9,421	0.04%
2022/10/26	8	53.34	5	53.80	53.70	3	9,417	0.03%
2022/10/25	4	54.90	3.2	55.15	54.40	0.9	9,401	0.01%
2022/10/24	7	55.21	16	55.37	55.40	-9	9,443	-0.10%
2022/10/21	0	0.00	3	53.40	53.00	-3	9,368	-0.03%
2022/10/20	10	52.15	7	52.56	53.00	3	9,375	0.03%
2022/10/19	7	54.67	8	55.21	54.50	-1	9,370	-0.01%
2022/10/18	0.8	54.64	5	54.80	54.70	-4.3	9,388	-0.05%
2022/10/17	10	51.75	10	52.20	53.50	0	9,488	0.00%
2022/10/14	1	54.10	12.6	53.39	54.00	-11.6	9,776	-0.12%
2022/10/13	13	52.54	1	52.40	51.60	12	9,780	0.12%
2022/10/12	13	54.37	1	54.00	53.80	12	9,889	0.12%
2022/10/11	29	56.27	6	56.22	56.10	23	9,820	0.23%
2022/10/07	12	58.70	29	58.86	58.90	-17	9,705	-0.18%
2022/10/06	21	57.40	24	57.77	58.30	-3	9,651	-0.03%
2022/10/05	17	57.34	17.2	57.58	57.40	-0.2	9,582	0.00%
2022/10/04	40	54.73	45	55.66	56.50	-5	9,528	-0.05%
2022/10/03	12	53.50	25	53.26	53.90	-13	9,458	-0.14%
2022/09/30	10.1	49.43	7	50.10	51.70	3.1	9,524	0.03%
2022/09/29	12.3	51.94	9	52.17	51.20	3.3	9,759	0.03%
2022/09/28	23.1	52.78	18	51.99	51.50	5.1	10,070	0.05%
2022/09/27	12.1	55.14	16.2	55.74	55.50	-4.1	10,023	-0.04%
2022/09/26	14	55.84	3	55.70	55.20	11	10,039	0.11%
2022/09/23	12	58.34	38	58.94	57.90	-26	10,118	-0.26%
2022/09/22	44	58.98	18	59.61	58.00	26	10,163	0.26%
2022/09/21	109	58.68	121	59.14	59.70	-12	9,902	-0.12%	大買/大賣/
2022/09/20	1	55.70	0	0.00	55.40	1	9,725	0.01%
2022/09/19	8	55.81	6	55.90	55.10	2	10,215	0.02%
2022/09/16	9	58.54	7	58.86	59.10	2	10,379	0.02%
2022/09/15	27	58.07	42	58.33	59.00	-15	10,546	-0.14%
2022/09/14	38	56.47	38.2	56.09	56.70	-0.2	10,629	0.00%
2022/09/13	16	54.98	4	54.63	54.60	12	10,650	0.11%
2022/09/12	19.2	55.55	5	55.70	55.80	14.2	10,866	0.13%
2022/09/08	1	52.90	16	52.58	52.70	-15	10,952	-0.14%
2022/09/07	0	0.00	1	54.20	54.20	-1	11,060	-0.01%
2022/09/06	4	55.70	20	55.28	55.10	-16	11,209	-0.14%
2022/09/05	15	54.89	0	0.00	54.30	15	11,412	0.13%
2022/09/02	22	54.37	42.5	54.52	54.10	-20.5	11,571	-0.18%
2022/09/01	4	56.53	2	56.70	55.80	2	11,840	0.02%
2022/08/31	5	57.90	4	57.50	57.90	1	12,072	0.01%
2022/08/30	25	58.38	6	58.13	57.90	19	12,243	0.16%
2022/08/29	43.1	58.23	42	58.53	58.00	1.1	12,384	0.01%
2022/08/26	2	62.70	3	62.73	62.60	-1	12,564	-0.01%
2022/08/25	14	62.83	5	62.20	62.20	9	12,740	0.07%
2022/08/24	7	63.51	4	63.50	62.80	3	13,040	0.02%
2022/08/23	10	64.53	5	64.10	63.80	5	13,155	0.04%
2022/08/22	43	65.09	31	64.95	64.90	12	13,280	0.09%
2022/08/19	19	68.51	50	68.40	68.10	-31	13,663	-0.23%
2022/08/18	3	69.53	6	69.80	69.30	-3	13,935	-0.02%
2022/08/17	5	69.36	6	69.27	69.20	-1	14,208	-0.01%
2022/08/16	10	68.58	12	68.83	68.50	-2	14,467	-0.01%
2022/08/15	14	68.50	9.1	68.68	69.60	4.9	15,072	0.03%
2022/08/12	23.2	67.21	28	68.76	68.60	-4.9	15,127	-0.03%
2022/08/11	16	67.11	17	67.05	66.90	-1	15,344	-0.01%
2022/08/10	21	67.34	18	67.56	66.90	3	15,521	0.02%
2022/08/09	3	66.90	6	67.28	67.40	-3	15,835	-0.02%
2022/08/08	1	67.20	0	0.00	66.70	1	16,152	0.01%
2022/08/05	15	67.10	12	67.45	67.50	3	16,343	0.02%
2022/08/04	7	66.63	2	66.40	66.40	5	16,756	0.03%
2022/08/03	2	67.20	0	0.00	67.20	2	17,114	0.01%
2022/08/02	2	66.60	2	66.90	68.00	0	17,767	0.00%
2022/08/01	30	68.63	29	68.51	68.80	1	18,273	0.01%
2022/07/29	11	69.03	13	68.97	68.60	-2	18,835	-0.01%
2022/07/28	5	67.78	6	68.12	68.00	-1	19,610	-0.01%
2022/07/27	9.5	67.94	11	68.01	68.30	-1.5	20,306	-0.01%
2022/07/26	8	67.33	6	67.37	67.60	2	20,545	0.01%
2022/07/25	8	67.84	5	67.90	68.00	3	20,856	0.01%
2022/07/22	13	69.12	18	68.40	69.50	-5	20,982	-0.02%
2022/07/21	43	69.94	40	69.32	68.20	3	21,120	0.01%
2022/07/20	17	67.97	10	67.50	67.20	7	20,998	0.03%
2022/07/19	23	67.90	9	67.74	67.80	14	21,373	0.07%
2022/07/18	6	66.87	6	66.83	66.50	0	21,806	0.00%
2022/07/15	1	66.00	1	65.40	65.30	0	22,470	0.00%
2022/07/14	7	65.21	17	65.79	66.30	-10	23,861	-0.04%
2022/07/13	0	0.00	0	65.50	64.70	0	24,483	0.00%
2022/07/12	149	63.97	129	64.00	64.00	20	24,813	0.08%	大買/大賣/
2022/07/11	3	67.17	2	67.30	67.10	1	25,378	0.00%
2022/07/08	34	67.12	37	66.86	67.10	-3	25,436	-0.01%
2022/07/07	46	63.97	31	64.88	65.60	15	25,271	0.06%
2022/07/06	29	66.21	13	66.42	65.30	16	25,067	0.06%
2022/07/05	6	63.90	5	63.84	64.30	1	24,880	0.00%
2022/07/04	8	62.14	4.1	62.39	62.10	3.9	24,830	0.02%
2022/07/01	3	63.30	14.1	63.59	61.80	-11.1	24,789	-0.04%
2022/06/30	17	66.06	114	65.66	65.00	-97	24,566	-0.39%	大賣/
2022/06/29	11	68.53	21.1	68.19	67.90	-10.1	24,375	-0.04%
2022/06/28	29.1	69.83	21	69.78	70.30	8.1	24,253	0.03%
2022/06/27	41	71.06	30	71.35	71.20	11	24,082	0.05%
2022/06/24	24.5	68.41	15	68.43	66.80	9.5	23,592	0.04%
2022/06/23	22	67.19	28.2	67.34	66.40	-6.2	23,286	-0.03%
2022/06/22	31.1	70.00	64	70.28	68.00	-32.9	23,057	-0.14%
2022/06/21	6.1	73.32	7	73.34	73.10	-0.9	22,630	0.00%
2022/06/20	31	75.32	45	74.92	72.60	-14	22,392	-0.06%
2022/06/17	47	79.69	44	79.96	78.60	3	22,053	0.01%
2022/06/16	52	83.02	33	81.08	80.00	19	21,857	0.09%
2022/06/15	13	84.53	8	84.61	83.60	5	21,658	0.02%
2022/06/14	23.1	85.14	20	85.33	85.40	3.1	21,510	0.01%
2022/06/13	36.1	88.01	25	88.16	87.30	11.1	21,437	0.05%
2022/06/10	60.7	89.90	20.2	90.33	91.00	40.5	21,527	0.19%
2022/06/09	26.3	94.86	13	94.25	93.10	13.3	21,528	0.06%
2022/06/08	23	99.62	17	99.03	98.20	6	21,804	0.03%
2022/06/07	12.2	104.61	12	104.21	104.50	0.2	22,353	0.00%
2022/06/06	21	105.64	37	104.19	102.00	-16	22,305	-0.07%
2022/06/02	5	103.00	19.1	102.74	103.50	-14.1	22,127	-0.06%
2022/06/01	38	100.83	34	99.84	102.00	4	22,033	0.02%
2022/05/31	12	97.68	17	98.24	97.60	-5	21,879	-0.02%
2022/05/30	24	97.06	45	97.38	97.80	-21	21,952	-0.10%
2022/05/27	61	98.14	47	98.33	97.50	14	21,887	0.06%
2022/05/26	30	99.82	35	99.63	100.50	-5	21,470	-0.02%
2022/05/25	31	98.70	20	98.31	97.70	11	21,354	0.05%
2022/05/24	19	97.81	21	97.88	97.20	-2	21,214	-0.01%
2022/05/23	91	98.76	70	98.28	97.40	21	21,216	0.10%
2022/05/20	9	93.78	14	93.84	93.60	-5	20,693	-0.02%
2022/05/19	30	90.57	16	90.82	91.90	14	20,716	0.07%
2022/05/18	26	93.38	27	93.61	93.40	-1	20,599	0.00%
2022/05/17	109	92.63	38.5	92.94	91.80	70.5	20,581	0.34%	大買/
2022/05/16	90	93.02	99	94.41	95.50	-9	20,511	-0.04%
2022/05/13	8	95.61	12	95.91	94.60	-4	20,239	-0.02%
2022/05/12	158	98.03	164.6	96.84	94.50	-6.6	20,084	-0.03%	大買/大賣/
2022/05/11	59	99.27	56	97.84	98.00	3	19,675	0.02%
2022/05/10	130	102.67	120.3	103.24	101.00	9.7	19,482	0.05%	大買/大賣/
2022/05/09	90	102.02	92	105.60	100.50	-2	18,875	-0.01%
2022/05/06	122	106.03	152	104.98	108.00	-30	18,397	-0.16%	大買/大賣/
2022/05/05	103	103.92	102	103.22	105.00	1	17,863	0.01%	大買/大賣/
2022/05/04	172	99.22	294.1	98.72	100.50	-122.1	17,011	-0.72%	大買/大賣/鉅額交易
2022/05/03	88	93.06	34	92.93	94.60	54	16,316	0.33%
2022/04/29	44	91.46	47	91.59	92.20	-3	16,138	-0.02%
2022/04/28	20.2	87.25	38.1	87.73	87.00	-17.9	15,888	-0.11%
2022/04/27	28.1	86.49	21	86.54	86.00	7.1	15,709	0.04%
2022/04/26	48	87.89	39	86.97	85.40	9	15,567	0.06%
2022/04/25	52.1	90.38	55	90.79	88.30	-2.9	15,288	-0.02%
2022/04/22	404	98.49	60	98.70	97.80	344	14,841	2.32%	大買/鉅額交易
2022/04/21	84	102.62	743	101.63	100.50	-659	14,272	-4.62%	大賣/鉅額交易
2022/04/20	604	101.70	276.4	101.92	98.60	327.6	13,562	2.42%	大買/大賣/鉅額交易
2022/04/19	72	98.93	95.2	99.26	98.50	-23.2	12,164	-0.19%
2022/04/18	49	97.89	36	98.32	95.80	13	11,499	0.11%
2022/04/15	239	97.09	279.4	97.95	99.30	-40.4	11,147	-0.36%	大買/大賣/
2022/04/14	9	90.22	45	90.89	91.10	-36	10,553	-0.34%
2022/04/13	12	88.60	9	88.80	88.40	3	10,569	0.03%
2022/04/12	21.3	88.13	14	87.66	87.70	7.3	10,571	0.07%
2022/04/11	18.4	90.37	11.3	90.98	90.50	7.1	10,472	0.07%
2022/04/08	0	0.00	17	87.96	88.50	-17	10,337	-0.16%
2022/04/07	16	86.80	7	86.83	84.80	9	10,279	0.09%
2022/04/06	5	87.24	1	87.60	87.50	4	10,235	0.04%
2022/04/01	4	87.02	3	86.50	87.50	1	10,292	0.01%
2022/03/31	3	86.50	2	85.90	86.40	1	10,304	0.01%
2022/03/30	19	86.32	14	85.71	86.90	5	10,330	0.05%
2022/03/29	31	86.31	11	86.74	86.30	20	10,363	0.19%
2022/03/28	15	84.11	9	84.56	86.50	6	10,438	0.06%
2022/03/25	27.3	83.77	23	84.12	84.70	4.3	10,660	0.04%
2022/03/24	16	87.40	8	86.61	86.40	8	10,848	0.07%
2022/03/23	12	87.33	14	87.73	88.00	-2	11,509	-0.02%
2022/03/22	16	87.22	4	86.60	86.70	12	12,102	0.10%
2022/03/21	3	87.90	1	88.60	87.80	2	12,365	0.02%
2022/03/18	10	88.10	7	88.41	88.30	3	12,395	0.02%
2022/03/17	33	88.66	22	88.90	88.50	11	12,374	0.09%
2022/03/16	18	90.74	32	88.64	87.50	-14	12,354	-0.11%
2022/03/15	38	95.68	60	94.89	92.20	-22	12,199	-0.18%
2022/03/14	55	100.57	34	100.63	99.40	21	12,142	0.17%
2022/03/11	119	98.89	110	98.38	99.50	9	11,808	0.08%	大買/大賣/
2022/03/10	57	95.83	63.1	97.43	99.50	-6.1	11,305	-0.05%
2022/03/09	15	89.31	24	89.50	90.50	-9	10,610	-0.08%
2022/03/08	9	88.22	9	87.58	85.90	0	10,644	0.00%
2022/03/07	6	89.07	7	89.10	89.90	-1	10,536	-0.01%
2022/03/04	11	93.05	10	93.48	91.50	1	10,468	0.01%
2022/03/03	11.1	93.39	12	93.52	93.50	-0.9	10,289	-0.01%
2022/03/02	28	92.10	26	91.33	92.00	2	10,161	0.02%
2022/03/01	4	91.58	4.2	92.19	92.70	-0.2	10,086	0.00%
2022/02/25	30	91.37	36	90.83	89.90	-6	9,997	-0.06%
2022/02/24	29.2	91.78	19	91.01	89.80	10.2	9,799	0.10%
2022/02/23	34	91.43	33.1	91.07	91.90	1	9,637	0.01%
2022/02/22	5.1	89.48	6	89.13	89.50	-1	9,332	-0.01%
2022/02/21	19.5	90.34	14.1	90.05	90.00	5.4	9,196	0.06%
2022/02/18	8.5	89.51	15	89.47	89.90	-6.5	9,023	-0.07%
2022/02/17	9	88.77	16	88.73	88.50	-7	8,932	-0.08%
2022/02/16	14.1	86.87	36	86.94	89.60	-21.9	8,823	-0.25%
2022/02/15	2.1	84.17	26.2	84.70	84.30	-24.1	8,687	-0.28%
2022/02/14	15	83.95	19.2	83.30	83.20	-4.2	8,690	-0.05%
2022/02/11	1	83.00	1.2	83.35	83.00	-0.2	8,694	0.00%
2022/02/10	17.2	84.10	30.1	83.71	84.00	-12.9	8,765	-0.15%
2022/02/09	5	80.84	5.1	80.50	81.00	-0.1	8,665	0.00%
2022/02/08	18.2	79.08	4	79.40	79.80	14.2	8,694	0.16%
2022/02/07	8	75.88	2	77.30	78.50	6	8,886	0.07%
2022/01/26	3	74.10	5.1	74.39	73.40	-2.1	9,113	-0.02%
2022/01/25	4	74.10	5	73.62	73.10	-1	9,189	-0.01%
2022/01/24	16.1	74.84	13	75.04	75.90	3.1	9,262	0.03%
2022/01/21	8	77.30	58.1	76.50	77.50	-50.1	9,285	-0.54%
2022/01/19	36	76.89	19	75.35	74.90	17	9,303	0.18%
2022/01/18	1	79.00	1.3	78.97	79.00	-0.3	9,205	0.00%
2022/01/17	11	77.81	1	78.40	78.50	10	9,291	0.11%
2022/01/14	17.2	76.90	6	78.13	79.10	11.2	9,374	0.12%
2022/01/13	0	0.00	3	78.27	78.20	-3	9,432	-0.03%
2022/01/12	45	78.15	15.5	78.04	78.00	29.5	9,517	0.31%
2022/01/11	1	79.10	4	79.45	79.40	-3	9,558	-0.03%
2022/01/10	2	79.00	11	78.82	79.60	-9	9,759	-0.09%
2022/01/07	28	80.77	28	79.90	79.80	0	9,786	0.00%
2022/01/06	16	82.33	8	82.53	81.60	8	9,897	0.08%
2022/01/05	2	82.20	27	81.27	81.40	-25	9,908	-0.25%
2022/01/04	2	81.30	0	0.00	81.00	2	10,021	0.02%
2022/01/03	0	79.20	8	79.70	80.30	-8	10,181	-0.08%
2021/12/30	18.2	81.69	4.1	81.52	81.60	14.1	10,494	0.13%
2021/12/29	2	83.05	7	82.87	82.60	-5	10,668	-0.05%
2021/12/28	4.2	82.94	3	82.57	81.90	1.2	10,790	0.01%
2021/12/27	4	83.08	4	82.95	82.50	0	11,021	0.00%
2021/12/24	2	82.20	32.8	82.73	82.80	-30.8	11,269	-0.27%
2021/12/23	12.3	84.07	22.1	83.94	83.10	-9.8	11,531	-0.08%
2021/12/22	24	83.19	22.5	83.49	83.50	1.5	11,633	0.01%
2021/12/21	19.5	84.00	33.3	84.00	83.50	-13.8	11,559	-0.12%
2021/12/20	75	84.08	65.1	84.28	83.00	9.9	11,394	0.09%
2021/12/17	106.1	82.67	242.6	84.17	83.40	-136.4	11,254	-1.21%	大買/大賣/鉅額交易
2021/12/16	117.3	79.49	109.2	79.65	79.70	8.1	10,636	0.08%	大買/大賣/
2021/12/15	3	74.53	22.1	77.07	77.50	-19.1	10,067	-0.19%
2021/12/14	3.1	72.07	9	71.54	70.50	-5.9	9,882	-0.06%
2021/12/13	1.1	73.68	1	73.50	73.20	0.1	9,896	0.00%
2021/12/10	3	73.17	6	72.87	72.60	-3	9,981	-0.03%
2021/12/09	18.7	74.98	24	74.94	74.70	-5.4	10,063	-0.05%
2021/12/08	72.3	76.88	31	76.31	75.70	41.3	10,226	0.40%
2021/12/07	19.4	75.12	4	75.37	75.30	15.4	10,085	0.15%
2021/12/06	14.1	74.63	13	74.78	74.10	1.1	10,137	0.01%
2021/12/03	42.1	75.52	40	74.09	73.00	2.1	10,232	0.02%
2021/12/02	19.1	75.31	32	74.13	74.90	-12.9	10,590	-0.12%
2021/12/01	6	72.40	2	72.60	72.70	4	10,660	0.04%
2021/11/30	10	72.48	6	73.15	73.10	4	11,010	0.04%
2021/11/29	2	68.95	28	69.58	70.60	-26	11,221	-0.23%
2021/11/26	14.1	72.62	10	71.83	69.80	4	11,592	0.03%
2021/11/25	18.1	73.43	17	73.79	74.00	1.1	11,822	0.01%
2021/11/24	18	72.94	3	73.00	73.20	15	12,403	0.12%
2021/11/23	0.1	71.20	1	72.00	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	1	71.50	71.40	-1	13,003	-0.01%
2021/11/19	0.2	71.30	0	0.00	69.50	0.2	13,714	0.00%
2021/11/18	1.1	71.31	2	71.15	71.10	-0.9	15,042	-0.01%
2021/11/17	8.1	70.67	3	71.03	70.80	5.1	15,308	0.03%
2021/11/16	3	72.63	9	71.82	72.80	-6	15,561	-0.04%
2021/11/15	11	71.02	11	70.87	70.60	0	16,377	0.00%
2021/11/12	6	73.40	11.1	71.82	73.20	-5.1	16,816	-0.03%
2021/11/11	4	72.40	21	72.34	70.60	-17	16,780	-0.10%
2021/11/10	15	72.53	3	72.47	72.60	12	16,824	0.07%
2021/11/09	7	72.61	14	71.66	72.90	-7	16,866	-0.04%
2021/11/08	11	70.18	22	70.75	71.60	-11	16,862	-0.07%
2021/11/05	5	69.20	12	69.64	70.30	-7	16,934	-0.04%
2021/11/04	35	70.79	14	70.26	69.10	21	17,083	0.12%
2021/11/03	27	69.03	9	68.83	68.00	18	17,159	0.10%
2021/11/02	8	66.93	6	67.22	66.70	2	17,617	0.01%
2021/11/01	12	66.73	11.1	66.68	67.00	0.9	17,840	0.01%
2021/10/29	17	65.48	12	65.48	65.30	5	17,819	0.03%
2021/10/28	1	66.40	3	65.73	64.60	-2	17,868	-0.01%
2021/10/27	5.2	65.90	5	66.52	65.70	0.2	18,117	0.00%
2021/10/26	0	0.00	5	68.04	68.00	-5	18,603	-0.03%
2021/10/25	3	68.40	5	68.62	68.70	-2	19,193	-0.01%
2021/10/22	3	69.33	4	68.58	68.20	-1	19,525	-0.01%
2021/10/21	8	69.88	6.3	69.97	70.20	1.7	19,883	0.01%
2021/10/20	5	69.08	14	69.10	68.80	-9	20,089	-0.04%
2021/10/19	8	67.94	3	67.97	67.70	5	20,461	0.02%
2021/10/18	14	65.17	17	65.57	67.70	-3	20,902	-0.01%
2021/10/15	26.1	67.89	13	68.45	68.10	13.1	21,232	0.06%
2021/10/14	31.2	68.26	3	68.03	68.20	28.2	21,392	0.13%
2021/10/13	9	68.77	19	69.93	67.70	-10	21,481	-0.05%
2021/10/12	13.1	70.38	8	70.70	69.60	5.1	22,429	0.02%
2021/10/08	10	75.92	9	76.03	76.30	1	22,963	0.00%
2021/10/07	29	75.83	47	76.06	75.50	-18	23,501	-0.08%
2021/10/06	10	71.77	36	71.50	71.30	-26	23,866	-0.11%
2021/10/05	16	70.22	9	70.54	71.50	7	24,268	0.03%
2021/10/04	26	72.65	56	71.69	70.50	-30	24,809	-0.12%
2021/10/01	16.1	76.47	31	75.56	74.40	-15	25,770	-0.06%
2021/09/30	30	80.44	27	80.24	80.90	3	26,652	0.01%
2021/09/29	34	79.10	27	78.28	77.00	7	27,527	0.03%
2021/09/28	9	77.74	6	78.10	77.90	3	28,566	0.01%
2021/09/27	4	81.08	7	81.00	79.20	-3	29,831	-0.01%
2021/09/24	4	80.93	21	80.80	81.20	-17	33,083	-0.05%
2021/09/23	12	80.10	4	79.88	78.90	8	34,886	0.02%
2021/09/22	30	78.17	12	78.37	77.80	18	37,267	0.05%
2021/09/17	10	79.43	10	79.70	80.00	0	39,933	0.00%
2021/09/16	10	79.58	10	79.15	79.30	0	42,963	0.00%
2021/09/15	16	79.75	15	79.36	79.90	1	46,178	0.00%
2021/09/14	12	80.11	10	79.91	78.30	2	48,285	0.00%
2021/09/13	25	80.26	67	79.96	79.50	-42	51,510	-0.08%
2021/09/10	57	78.52	2	78.30	78.80	55	51,714	0.11%
2021/09/09	7	78.89	17	78.09	78.20	-10	53,088	-0.02%
2021/09/08	40	78.73	40	78.34	79.40	0	53,904	0.00%
2021/09/07	72	81.66	71	80.63	78.20	1	55,329	0.00%
2021/09/06	30	79.08	58	78.87	77.70	-28	55,943	-0.05%
2021/09/03	103.1	81.46	68	81.34	81.30	35.1	56,818	0.06%	大買/
2021/09/02	92	83.36	21	84.23	84.60	71	56,864	0.12%
2021/09/01	64	85.71	51.5	86.30	83.50	12.5	57,142	0.02%
2021/08/31	37.2	90.10	28.1	88.89	89.50	9.1	57,798	0.02%
2021/08/30	68	91.86	72	91.51	90.50	-4	58,324	-0.01%
2021/08/27	47	88.50	65	88.46	88.80	-18	58,913	-0.03%
2021/08/26	50	89.59	34	89.89	89.70	16	61,224	0.03%
2021/08/25	110.1	89.59	124	89.38	91.00	-13.9	62,654	-0.02%	大買/大賣/
2021/08/24	196	89.75	146.7	89.39	87.00	49.3	62,379	0.08%	大買/大賣/
2021/08/23	3	84.67	69.2	85.65	87.30	-66.2	61,844	-0.11%
2021/08/20	58	78.20	57.4	77.79	79.40	0.6	62,542	0.00%
2021/08/19	162	81.13	119	81.40	76.70	43	62,969	0.07%	大買/大賣/
2021/08/18	57	78.46	227	78.80	81.60	-170	62,946	-0.27%	大賣/鉅額交易
2021/08/17	15	76.00	8	76.45	74.20	7	63,698	0.01%
2021/08/16	48	76.23	12	76.33	76.10	36	65,314	0.06%
2021/08/13	21	77.31	22	78.17	76.10	-1	66,434	0.00%
2021/08/12	7	76.80	4	77.13	77.90	3	67,719	0.00%
2021/08/11	62	76.31	43	76.40	76.40	19	68,500	0.03%
2021/08/10	189	77.82	34	79.75	77.10	155	68,870	0.23%	大買/鉅額交易
2021/08/09	49	82.46	22	81.27	79.60	27	69,060	0.04%
2021/08/06	78	84.11	68.2	83.28	82.00	9.8	69,491	0.01%
2021/08/05	38	79.79	115	79.94	79.20	-77	69,395	-0.11%	大賣/
2021/08/04	4	78.18	7	78.56	78.50	-3	69,542	0.00%
2021/08/03	95	78.24	19	79.00	77.90	76	70,666	0.11%
2021/08/02	31	78.50	29	78.58	79.00	2	70,835	0.00%
2021/07/30	84	80.86	70	81.03	78.00	14	70,764	0.02%
2021/07/29	105.1	80.08	120.1	80.38	83.20	-15	70,488	-0.02%	大買/大賣/
2021/07/28	52	74.94	60.5	76.18	75.70	-8.5	70,084	-0.01%
2021/07/27	52	78.02	53	77.98	75.00	-1	69,851	0.00%
2021/07/26	61	79.88	32.1	79.51	78.00	28.9	69,664	0.04%
2021/07/23	38.2	80.43	46	80.71	81.60	-7.8	69,686	-0.01%
2021/07/22	63.1	79.10	86.7	78.89	78.20	-23.6	69,480	-0.03%
2021/07/21	39.3	81.19	89.3	82.10	79.50	-50	69,262	-0.07%
2021/07/20	18.1	84.02	38.2	83.89	83.00	-20.2	69,033	-0.03%
2021/07/19	61	87.62	44	87.38	86.60	17	70,040	0.02%
2021/07/16	202.2	92.23	215	91.58	88.00	-12.8	70,757	-0.02%	大買/大賣/
2021/07/15	145.2	87.99	208.2	89.03	91.40	-62.9	70,483	-0.09%	大買/大賣/
2021/07/14	114	86.47	116.4	84.90	83.10	-2.4	71,253	0.00%	大買/大賣/
2021/07/13	174.3	89.88	133.6	90.58	88.00	40.7	71,451	0.06%	大買/大賣/
2021/07/12	332.1	97.86	251	98.34	95.00	81.1	71,273	0.11%	大買/大賣/
2021/07/09	611.1	96.91	151	97.58	95.00	460.1	70,768	0.65%	大買/大賣/鉅額交易
2021/07/08	247.2	99.01	237.1	98.64	101.00	10.2	70,237	0.01%	大買/大賣/
2021/07/07	146.6	98.48	217	97.35	96.40	-70.4	69,118	-0.10%	大買/大賣/
2021/07/06	197.2	102.17	203.9	102.29	99.90	-6.7	68,179	-0.01%	大買/大賣/
2021/07/05	299.9	102.55	308.2	101.55	99.30	-8.3	67,273	-0.01%	大買/大賣/
2021/07/02	309.4	111.22	288.1	110.29	109.50	21.3	66,281	0.03%	大買/大賣/
2021/07/01	1,051.5	114.89	897.7	115.15	111.00	153.8	65,435	0.24%	大買/大賣/鉅額交易
2021/06/30	176.6	107.22	284.5	105.43	110.50	-107.8	62,480	-0.17%	大買/大賣/鉅額交易
2021/06/29	537.6	105.43	546.8	105.70	100.50	-9.2	60,994	-0.02%	大買/大賣/
2021/06/28	609.5	107.01	633.3	108.30	107.00	-23.7	59,009	-0.04%	大買/大賣/
2021/06/25	695.2	101.67	756.1	102.08	102.00	-60.9	56,329	-0.11%	大買/大賣/
2021/06/24	808.1	94.31	1,038.2	94.74	98.10	-230.1	53,319	-0.43%	大買/大賣/鉅額交易
2021/06/23	484.5	94.25	524.3	93.54	89.80	-39.8	50,069	-0.08%	大買/大賣/
2021/06/22	633.6	97.06	583.7	97.02	99.70	49.9	47,918	0.10%	大買/大賣/
2021/06/21	111	90.50	198	90.70	90.70	-87	44,599	-0.20%	大買/大賣/
2021/06/18	122	80.77	103.3	81.96	82.50	18.7	44,279	0.04%	大買/大賣/
2021/06/17	223	74.10	350	74.33	75.00	-127	43,059	-0.29%	大買/大賣/鉅額交易
2021/06/16	286	75.24	251.1	75.49	71.70	34.9	42,298	0.08%	大買/大賣/
2021/06/15	107	74.30	106	73.87	74.30	1	40,804	0.00%	大買/大賣/
2021/06/11	152	71.21	142	70.75	70.50	10	39,747	0.03%	大買/大賣/
2021/06/10	51	66.62	62	66.50	67.80	-11	38,670	-0.03%
2021/06/09	155	67.02	177	67.33	66.90	-22	38,325	-0.06%	大買/大賣/
2021/06/08	157	68.94	130.4	68.74	67.50	26.6	37,791	0.07%	大買/大賣/
2021/06/07	118.5	66.54	172.1	66.63	65.40	-53.5	36,736	-0.15%	大買/大賣/
2021/06/04	412	72.80	263	73.58	70.20	149	35,885	0.42%	大買/大賣/鉅額交易
2021/06/03	454.1	78.80	427	78.46	76.70	27.1	34,724	0.08%	大買/大賣/
2021/06/02	194	74.44	281	75.72	77.00	-87	32,196	-0.27%	大買/大賣/
2021/06/01	49	68.88	124.4	68.93	70.00	-75.4	30,426	-0.25%	大賣/
2021/05/31	133.6	69.28	144	69.25	67.40	-10.4	29,963	-0.03%	大買/大賣/
2021/05/28	285	68.94	332	69.31	68.60	-47	29,180	-0.16%	大買/大賣/
2021/05/27	176	67.18	173	67.79	68.20	3	28,200	0.01%	大買/大賣/
2021/05/26	157.3	66.82	139	66.88	66.10	18.3	27,470	0.07%	大買/大賣/
2021/05/25	670	65.57	234	68.85	65.50	436	26,646	1.64%	大買/大賣/鉅額交易
2021/05/24	287.1	70.96	533	71.46	70.00	-245.9	25,420	-0.97%	大買/大賣/鉅額交易
2021/05/21	242.2	65.28	216	65.38	67.70	26.2	23,704	0.11%	大買/大賣/
2021/05/20	498	65.22	411.3	64.75	61.70	86.7	22,447	0.39%	大買/大賣/
2021/05/19	245.4	62.61	371.1	62.61	64.90	-125.8	21,046	-0.60%	大買/大賣/鉅額交易
2021/05/18	67.1	57.20	174.4	58.32	59.00	-107.3	20,204	-0.53%	大賣/鉅額交易
2021/05/17	57.5	55.40	53	55.69	53.70	4.5	19,623	0.02%
2021/05/14	137.5	58.28	249	57.78	59.60	-111.6	19,165	-0.58%	大買/大賣/鉅額交易
2021/05/13	424	58.03	158.4	58.03	57.50	265.6	18,372	1.45%	大買/大賣/鉅額交易
2021/05/12	122.2	66.29	45	66.94	63.80	77.2	17,695	0.44%	大買/
2021/05/11	212	75.30	198.3	75.27	70.80	13.7	17,218	0.08%	大買/大賣/
2021/05/10	23.1	72.69	62	74.86	75.10	-38.9	15,994	-0.24%
2021/05/07	27.2	63.08	65.4	64.07	68.30	-38.2	15,655	-0.24%
2021/05/06	27.2	69.20	3.1	65.77	66.10	24.1	15,376	0.16%
2021/05/05	25.9	67.35	17.2	64.28	68.50	8.7	15,070	0.06%
2021/05/04	69.2	67.23	12.1	70.01	67.00	57	14,815	0.38%
2021/05/03	45.5	74.99	66.7	75.29	74.40	-21.3	14,627	-0.15%
2021/04/29	19	69.87	127.4	68.31	70.80	-108.4	14,362	-0.75%	大賣/鉅額交易
2021/04/28	16	66.73	33	66.60	66.50	-17	14,027	-0.12%
2021/04/27	26	65.68	70	65.95	66.10	-44	13,789	-0.32%
2021/04/26	22	60.98	155.2	60.63	64.30	-133.2	13,492	-0.99%	大賣/鉅額交易
2021/04/23	152.2	55.31	139	55.46	58.60	13.2	13,222	0.10%	大買/大賣/
2021/04/22	41	55.68	159.3	58.05	54.10	-118.3	12,087	-0.98%	大賣/鉅額交易
2021/04/21	143.2	53.15	106.4	52.56	53.90	36.8	11,255	0.33%	大買/大賣/
2021/04/20	318	48.59	209	48.64	49.00	109	10,506	1.04%	大買/大賣/鉅額交易
2021/04/19	68	46.32	47	46.70	46.90	21	9,456	0.22%
2021/04/16	38	41.41	74.5	41.58	42.75	-36.5	8,607	-0.42%
2021/04/15	17	38.98	12	39.21	38.90	5	8,037	0.06%
2021/04/14	97.1	37.60	38	37.89	38.00	59.1	7,958	0.74%
2021/04/13	30.3	38.60	102	38.32	38.20	-71.7	7,811	-0.92%	大賣/
2021/04/12	160	38.88	32	38.88	38.40	128	7,710	1.66%	大買/鉅額交易
2021/04/09	18.6	38.08	36	38.47	37.55	-17.4	7,495	-0.23%
2021/04/08	19	40.10	61	39.99	39.50	-42	7,199	-0.58%
2021/04/07	51.3	40.29	14	40.16	40.00	37.3	6,955	0.54%
2021/04/06	18	38.70	17.1	37.57	38.90	0.9	6,566	0.01%
2021/04/01	72.1	36.34	26	36.42	36.45	46.1	6,256	0.74%
2021/03/31	5	35.13	19.1	35.04	35.80	-14.1	5,819	-0.24%
2021/03/30	0	0.00	23	32.54	32.95	-23	5,335	-0.43%
2021/03/29	3	33.05	3	32.93	33.00	0	5,308	0.00%
2021/03/26	2	31.33	23	31.78	32.35	-21	5,372	-0.39%
2021/03/25	10	31.03	30.7	31.21	30.85	-20.7	5,535	-0.37%
2021/03/24	3.1	31.62	11	31.76	32.00	-7.9	5,523	-0.14%
2021/03/23	31	32.33	2	31.88	32.40	29	5,456	0.53%
2021/03/22	140	32.94	91.2	33.07	32.95	48.8	5,314	0.92%	大買/
2021/03/19	10	31.93	3.4	31.93	32.00	6.6	5,046	0.13%
2021/03/18	8.2	31.31	2	31.05	31.45	6.2	4,834	0.13%
2021/03/17	0	0.00	32	30.03	30.20	-32	4,698	-0.68%
2021/03/15	10	29.83	37	29.45	29.85	-27	4,593	-0.59%
2021/03/12	2.4	28.79	2.6	28.83	29.05	-0.2	4,540	-0.01%
2021/03/11	1	29.00	7	28.94	28.80	-6	4,490	-0.13%
2021/03/10	2	28.60	3	28.50	28.85	-1	4,446	-0.02%
2021/03/09	12	28.58	3	28.78	28.65	9	4,404	0.20%
2021/03/08	3	28.33	3	28.15	28.00	0	4,313	0.00%
2021/03/05	9	28.49	8	27.84	27.90	1	4,276	0.02%
2021/03/04	0	0.00	2	28.03	28.25	-2	4,135	-0.05%
2021/03/03	1	27.95	8	27.83	27.95	-7	4,080	-0.17%
2021/03/02	2	27.45	2	27.90	27.30	0	4,044	0.00%
2021/02/26	2	27.65	0	0.00	27.85	2	4,016	0.05%
2021/02/25	0	0.00	2	27.50	27.90	-2	3,963	-0.05%
2021/02/24	1	27.05	0	0.00	27.10	1	3,886	0.03%
2021/02/23	4	27.03	3	26.92	26.85	1	3,814	0.03%
2021/02/22	0	0.00	24	26.69	26.65	-24	3,778	-0.64%
2021/02/19	2	26.00	0	0.00	26.40	2	3,758	0.05%
2021/02/18	3	26.77	8	26.93	26.75	-5	3,721	-0.13%
2021/02/17	0	0.00	5	25.17	25.75	-5	3,617	-0.14%
2021/02/04	1	24.75	0	0.00	24.75	1	3,539	0.03%
2021/02/02	0	0.00	1	24.55	24.50	-1	3,541	-0.03%
2021/02/01	4	23.70	0	0.00	24.05	4	3,534	0.11%
2021/01/29	5	24.15	4	23.79	23.90	1	3,516	0.03%
2021/01/28	6	24.22	1.2	24.24	24.30	4.8	3,487	0.14%
2021/01/27	1	24.50	1	24.40	24.50	0	3,475	0.00%
2021/01/26	0	0.00	8	24.44	24.55	-8	3,468	-0.23%
2021/01/25	3	25.05	11	24.86	25.00	-8	3,462	-0.23%
2021/01/22	11	24.38	0	0.00	24.50	11	3,437	0.32%
2021/01/21	5	24.15	1	24.60	24.15	4	3,422	0.12%
2021/01/20	5	24.10	4	24.06	23.80	1	3,393	0.03%
2021/01/19	5.6	25.04	5	25.16	24.90	0.5	3,335	0.02%
2021/01/18	6	25.10	16	24.88	25.20	-10	3,304	-0.30%
2021/01/15	14	26.46	54	26.25	26.00	-40	3,227	-1.24%
2021/01/14	28	27.92	4	27.91	27.60	24	3,095	0.78%
2021/01/13	10	27.12	6	27.20	27.00	4	2,920	0.14%
2021/01/12	33	27.63	41	27.29	26.75	-8	2,810	-0.28%
2021/01/11	2	25.65	2	26.70	26.75	0	2,369	0.00%
2021/01/07	2	23.90	5	23.90	24.05	-3	2,241	-0.13%
2021/01/06	7	24.41	8	24.42	24.45	-1	2,191	-0.05%
2021/01/05	2	25.15	6	24.79	24.95	-4	2,144	-0.19%
2021/01/04	3	24.83	72	24.75	24.90	-69	2,076	-3.32%
2020/12/30	2	24.40	2	24.60	24.55	0	2,025	0.00%
2020/12/29	16	25.23	21	25.15	24.70	-5	1,997	-0.25%
2020/12/28	18	25.12	24	25.18	25.15	-6	1,902	-0.32%
2020/12/25	4	24.25	2.3	24.33	24.25	1.7	1,767	0.10%
2020/12/24	9	24.05	1	24.40	24.05	8	1,732	0.46%
2020/12/23	1	23.75	0	0.00	24.20	1	1,714	0.06%
2020/12/22	86	25.09	27	24.96	23.85	59	1,668	3.54%
2020/12/21	46.3	24.77	20.5	24.73	25.20	25.8	1,463	1.77%
2020/12/18	17	23.56	75	23.50	23.75	-58	1,234	-4.70%
2020/12/17	1	23.00	3	23.10	23.15	-2	1,152	-0.17%
2020/12/16	2	23.05	2	23.10	23.05	0	1,148	0.00%
2020/12/15	7	22.91	0	0.00	22.50	7	1,121	0.62%
2020/12/14	3	22.90	0	0.00	22.90	3	1,080	0.28%
2020/12/11	0	0.00	2	22.25	22.35	-2	1,079	-0.19%
2020/12/10	54.4	23.07	0	0.00	22.80	54.4	1,059	5.13%
2020/12/08	2	22.10	5	22.80	22.80	-3	1,033	-0.29%
2020/12/07	2.1	22.00	0	0.00	22.00	2.1	1,000	0.21%
2020/12/02	6	22.21	0	0.00	22.30	6	1,035	0.58%
2020/11/30	21	22.81	2	22.75	22.40	19	1,034	1.84%
2020/11/27	8.4	22.86	0	0.00	22.95	8.4	1,028	0.82%
2020/11/26	4.1	22.64	3	22.40	22.80	1.1	1,034	0.11%
2020/11/25	2	22.48	0.1	22.45	22.30	1.9	1,044	0.18%
2020/11/23	5	22.35	2	22.35	22.35	3	1,041	0.29%
2020/11/18	7	22.14	0	0.00	22.15	7	1,045	0.67%
2020/11/17	0	0.00	17	21.80	21.90	-17	1,045	-1.63%
2020/11/12	1	21.75	0	0.00	21.75	1	1,095	0.09%
2020/11/10	19	21.87	0	0.00	21.70	19	1,115	1.70%
2020/11/09	5	21.36	0	0.00	21.25	5	1,096	0.46%
2020/11/04	4	20.96	0	0.00	21.10	4	1,137	0.35%
2020/10/29	3	21.20	0	0.00	21.50	3	1,153	0.26%
2020/10/28	0	0.00	1	21.75	21.65	-1	1,158	-0.09%
2020/10/26	1	21.90	0	0.00	21.95	1	1,164	0.09%
2020/10/21	1	21.55	0	0.00	21.60	1	1,226	0.08%
2020/10/13	0	0.00	1	22.00	22.00	-1	1,267	-0.08%
2020/10/08	2	22.15	9	22.15	22.20	-7	1,265	-0.55%
2020/10/07	0	0.00	1	22.40	22.50	-1	1,262	-0.08%
2020/09/25	0	0.00	1	21.65	21.55	-1	1,364	-0.07%
2020/09/24	0	0.00	4	21.33	21.35	-4	1,423	-0.28%
2020/09/22	6	21.95	1	21.95	21.90	5	1,465	0.34%
2020/09/14	0	0.00	2	22.20	22.20	-2	1,594	-0.13%
2020/09/10	0	0.00	1	22.85	22.75	-1	1,640	-0.06%
2020/09/07	2	23.30	0	0.00	23.25	2	1,699	0.12%
2020/09/04	1	22.75	1	22.82	22.80	0	1,724	0.00%
2020/09/03	1	22.95	2	22.90	23.00	-1	1,752	-0.06%
2020/09/02	1	22.90	0	0.00	22.95	1	1,873	0.05%
2020/08/31	5	23.28	0	0.00	23.15	5	2,262	0.22%
2020/08/28	4	23.03	0.2	22.90	22.85	3.8	2,253	0.17%
2020/08/25	1	22.70	1	22.65	22.70	0	2,312	0.00%
2020/08/21	3	22.05	0	0.00	22.25	3	2,409	0.12%
2020/08/20	3	22.17	0	0.00	22.00	3	2,446	0.12%
2020/08/19	0	0.00	3	23.00	22.90	-3	2,450	-0.12%
2020/08/11	8	22.90	1	22.90	22.80	7	2,559	0.27%
2020/08/10	5	22.55	0	0.00	22.60	5	2,588	0.19%
2020/08/06	0	0.00	1	22.15	22.30	-1	2,618	-0.04%
2020/08/05	3.2	21.57	0	0.00	21.55	3.2	2,610	0.12%
2020/08/03	6	21.15	0	0.00	21.25	6	2,609	0.23%
2020/07/31	0	0.00	0.1	21.70	21.60	-0.1	2,616	0.00%
2020/07/28	3	21.28	5	21.35	21.10	-2	2,639	-0.08%
2020/07/27	1	21.80	2	21.80	21.90	-1	2,630	-0.04%
2020/07/24	0	0.00	2	22.25	22.25	-2	2,639	-0.08%
2020/07/20	1	22.55	1	22.90	22.90	0	2,643	0.00%
2020/07/16	1	22.85	0	0.00	22.90	1	2,673	0.04%
2020/07/14	5	22.95	0	0.00	22.80	5	2,696	0.19%
2020/07/10	1	22.85	2	23.05	22.85	-1	2,729	-0.04%
2020/07/09	1	23.25	5	23.25	23.10	-4	2,729	-0.15%
2020/07/08	6	23.45	10	23.40	23.50	-4	2,711	-0.15%
2020/07/07	6	23.43	15	23.65	23.70	-9	2,693	-0.33%
2020/07/06	13	23.60	0	23.65	23.65	13	2,691	0.48%
2020/07/03	30	25.22	0	0.00	25.20	30	2,659	1.13%
2020/07/02	2	25.03	3	25.05	25.20	-1	2,609	-0.04%
2020/07/01	5	24.95	0	0.00	25.10	5	2,583	0.19%
2020/06/30	0	0.00	1	24.65	24.80	-1	2,552	-0.04%
2020/06/29	0	0.00	4	24.44	24.50	-4	2,551	-0.16%
2020/06/23	15	24.72	0	0.00	24.85	15	2,558	0.59%
2020/06/22	1	24.90	2	24.85	25.00	-1	2,541	-0.04%
2020/06/19	13	25.10	9	24.87	25.00	4	2,542	0.16%
2020/06/18	5	24.57	5	24.64	24.65	0	2,501	0.00%
2020/06/17	5	23.90	3	24.00	24.15	2	2,476	0.08%
2020/06/16	0	0.00	20	23.75	23.75	-20	2,507	-0.80%
2020/06/15	7	23.54	0	0.00	23.40	7	2,537	0.28%
2020/06/12	11	23.32	2	23.45	23.50	9	2,545	0.35%
2020/06/11	19	23.92	1	24.20	23.75	18	2,546	0.71%
2020/06/10	15	24.40	0	0.00	24.40	15	2,515	0.60%
2020/06/09	15	24.27	21	24.30	24.40	-6	2,550	-0.24%
2020/06/08	6	23.43	2.1	23.80	23.80	4	2,463	0.16%
2020/06/05	3	24.47	6	24.53	24.30	-3	2,126	-0.14%
2020/06/04	4	23.90	0	0.00	24.05	4	2,083	0.19%
2020/06/03	0	0.00	10	23.65	23.60	-10	2,092	-0.48%
2020/06/01	3	23.10	0	0.00	23.00	3	2,088	0.14%
2020/05/29	2	22.70	0	0.00	22.65	2	2,060	0.10%
2020/05/28	0	0.00	20	23.40	22.55	-20	2,026	-0.99%
2020/05/27	1	23.30	10	23.65	23.30	-9	1,981	-0.45%
2020/05/26	25	23.88	0	0.00	23.65	25	1,948	1.28%
2020/05/25	16	24.15	5	23.94	23.95	11	1,911	0.58%
2020/05/22	4	23.91	3	23.80	23.60	1	1,877	0.05%
2020/05/14	0	0.00	8	23.75	23.40	-8	1,751	-0.46%
2020/05/08	1	24.50	1	24.40	24.40	0	1,727	0.00%
2020/05/06	10	24.40	1	24.25	24.20	9	1,776	0.51%
2020/05/05	10	24.49	7	24.46	24.45	3	1,768	0.17%
2020/05/04	2	24.55	0	0.00	24.50	2	1,773	0.11%
2020/04/30	17	25.15	8	25.15	25.15	9	1,773	0.51%
2020/04/29	16	24.36	6	24.35	24.40	10	1,784	0.56%
2020/04/28	13	23.98	9	24.03	24.10	4	1,779	0.22%
2020/04/27	0	0.00	2	23.90	23.85	-2	1,818	-0.11%
2020/04/24	2	23.55	0	0.00	23.60	2	1,840	0.11%
2020/04/21	3	23.75	28	23.66	23.60	-25	1,880	-1.33%
2020/04/20	0	0.00	7	23.90	24.00	-7	1,875	-0.37%
2020/04/17	21	23.97	0	0.00	23.85	21	1,880	1.12%
2020/04/16	0	0.00	20	23.90	23.85	-20	1,871	-1.07%
2020/04/15	20	24.26	0	0.00	24.10	20	1,863	1.07%
2020/04/14	10	23.43	0	0.00	23.50	10	1,858	0.54%
2020/04/13	0	0.00	7	22.85	22.90	-7	1,867	-0.37%
2020/04/10	0	0.00	3.4	23.02	23.15	-3.4	1,897	-0.18%
2020/04/09	2	23.00	0	0.00	23.05	2	1,903	0.11%
2020/04/01	10	21.90	4	21.60	21.90	6	1,887	0.32%
2020/03/31	1	21.65	0	0.00	21.70	1	1,880	0.05%
2020/03/27	0	0.00	1	21.60	21.40	-1	1,862	-0.05%
2020/03/25	1.1	21.68	0	0.00	21.55	1.1	1,839	0.06%
2020/03/24	1	20.70	0	0.00	20.70	1	1,819	0.05%
2020/03/23	20	20.10	4	19.85	19.80	16	1,806	0.89%
2020/03/20	4	19.85	0	0.00	19.80	4	1,791	0.22%
2020/03/19	2	19.43	8	20.00	19.40	-6	1,764	-0.34%
2020/03/18	0	0.00	3	21.55	21.55	-3	1,732	-0.17%
2020/03/17	1	22.65	5	22.70	22.65	-4	1,733	-0.23%
2020/03/13	7	24.63	0	0.00	24.80	7	1,660	0.42%
2020/03/12	0.2	25.60	3	25.65	25.55	-2.8	1,598	-0.17%
2020/03/11	7	26.76	0	0.00	26.50	7	1,560	0.45%
2020/03/10	3	26.07	1	25.65	26.45	2	1,551	0.13%
2020/03/09	6	26.23	9	26.33	26.15	-3	1,527	-0.20%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/03	2	27.30	0	0.00	27.30	2	1,446	0.14%
2020/02/27	2	27.30	1	27.40	27.30	1	1,405	0.07%
2020/02/25	2	27.45	0	0.00	27.45	2	1,394	0.14%
2020/02/24	2	27.40	4	27.65	27.55	-2	1,391	-0.14%
2020/02/20	9	27.85	0	0.00	27.65	9	1,400	0.64%
2020/02/18	2	27.40	0	0.00	27.45	2	1,390	0.14%
2020/02/14	0	0.00	1	27.50	27.45	-1	1,403	-0.07%
2020/02/13	1	27.65	0	0.00	27.55	1	1,412	0.07%
2020/02/11	1	27.20	0	0.00	27.25	1	1,467	0.07%
2020/02/10	4	27.21	10	27.10	27.05	-6	1,506	-0.40%
2020/02/07	3	27.90	0	0.00	27.75	3	1,482	0.20%
2020/02/06	10	28.20	0	0.00	28.20	10	1,454	0.69%
2020/02/05	0	0.00	4	27.95	27.85	-4	1,471	-0.27%
2020/02/04	3	27.92	0	0.00	27.85	3	1,468	0.20%
2020/02/03	2	27.85	3	27.93	27.80	-1	1,472	-0.07%
2020/01/31	1	28.20	6	28.28	28.25	-5	1,433	-0.35%
2020/01/30	4	28.26	20	28.36	28.15	-16	1,428	-1.12%
2020/01/20	0	0.00	2	29.45	29.30	-2	1,379	-0.14%
2020/01/16	4	29.10	0	0.00	29.00	4	1,356	0.29%
2020/01/13	1	29.20	0	0.00	29.10	1	1,382	0.07%
2020/01/09	3	29.20	0	0.00	29.15	3	1,385	0.22%
2020/01/08	3	28.88	1	29.00	29.00	2	1,395	0.14%
2020/01/07	4	29.11	0	0.00	29.15	4	1,404	0.28%
2020/01/06	2	29.08	0	0.00	29.05	2	1,427	0.14%
2020/01/03	2	29.35	0	0.00	29.30	2	1,413	0.14%
2019/12/31	1	29.50	0	0.00	29.55	1	1,444	0.07%
2019/12/24	0	0.00	1	29.30	29.40	-1	1,734	-0.06%
2019/12/20	0	0.00	2	29.35	29.20	-2	1,781	-0.11%
2019/12/18	2	29.35	0	0.00	29.35	2	1,835	0.11%
2019/12/17	8	29.44	1	29.45	29.35	7	1,855	0.38%
2019/12/16	3	29.30	3	29.18	29.50	0	1,862	0.00%
2019/12/12	0	0.00	23	29.65	29.50	-23	1,857	-1.24%
2019/12/11	1	29.75	0	0.00	29.75	1	1,832	0.05%
2019/12/09	2	29.65	0	0.00	29.90	2	1,869	0.11%
2019/12/06	9	29.64	0	0.00	29.65	9	1,899	0.47%
2019/12/05	3	29.75	0	0.00	29.70	3	1,908	0.16%
2019/12/02	2	29.55	0	0.00	29.55	2	1,966	0.10%
2019/11/29	2	29.68	0	0.00	29.55	2	2,013	0.10%
2019/11/28	2	29.78	0	0.00	29.65	2	2,067	0.10%
2019/11/27	1	29.90	0	0.00	29.90	1	2,100	0.05%
2019/11/25	0	0.00	6	29.79	29.75	-6	2,165	-0.28%
2019/11/22	2	29.40	0	0.00	29.50	2	2,157	0.09%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	2	29.55	0	0.00	29.65	2	2,162	0.09%
2019/11/19	5	29.58	0	0.00	29.55	5	2,164	0.23%
2019/11/15	2	29.75	0	0.00	29.70	2	2,180	0.09%
2019/11/14	1	29.70	0	0.00	29.75	1	2,205	0.05%
2019/11/12	3	29.45	0	0.00	29.70	3	2,214	0.14%
2019/11/11	10	29.57	0	0.00	29.50	10	2,208	0.45%
2019/11/08	5	29.90	1	29.90	29.90	4	2,192	0.18%
2019/11/07	4	30.30	0	0.00	30.10	4	2,158	0.19%
2019/11/06	7	30.36	3	30.38	30.40	4	2,140	0.19%
2019/11/05	1	30.40	0	0.00	30.55	1	2,146	0.05%
2019/11/04	0	0.00	5	30.35	30.50	-5	2,182	-0.23%
2019/11/01	3	30.58	1	30.60	30.50	2	2,188	0.09%
2019/10/31	6	30.75	0	0.00	30.60	6	2,235	0.27%
2019/10/30	1	30.60	0	0.00	30.65	1	2,240	0.04%
2019/10/23	2	30.70	10	30.60	30.70	-8	2,437	-0.33%
2019/10/22	13	31.05	1	31.00	31.00	12	2,464	0.49%
2019/10/21	1	30.75	0	0.00	30.75	1	2,493	0.04%
2019/10/18	1	30.55	1	30.50	30.45	0	2,565	0.00%
2019/10/17	1	30.70	0	0.00	30.65	1	2,616	0.04%
2019/10/15	2	30.60	10	30.69	30.70	-8	2,710	-0.30%
2019/10/14	11	30.80	1	30.75	30.85	10	2,703	0.37%
2019/10/09	2	30.35	0	0.00	30.55	2	2,671	0.07%
2019/10/08	3	30.45	1	30.50	30.40	2	2,677	0.07%
2019/10/07	22	30.71	0	0.00	30.70	22	2,678	0.82%
2019/10/04	4	30.34	2	30.40	30.50	2	2,658	0.08%
2019/10/03	12	29.35	2	29.50	29.60	10	2,596	0.39%
2019/10/02	0	0.00	2	29.85	30.20	-2	2,401	-0.08%
2019/10/01	1	30.05	0	0.00	30.00	1	2,415	0.04%
2019/09/27	1	30.05	2	30.00	30.00	-1	2,430	-0.04%
2019/09/26	0	0.00	1	30.25	30.20	-1	2,424	-0.04%
2019/09/25	1	30.00	2	30.05	30.55	-1	2,406	-0.04%
2019/09/24	3	30.03	4	30.03	30.10	-1	2,391	-0.04%
2019/09/23	6	30.40	0	0.00	30.10	6	2,362	0.25%
2019/09/20	7	30.32	0	0.00	30.35	7	2,321	0.30%
2019/09/19	2	30.90	2	30.90	30.70	0	2,289	0.00%
2019/09/17	0	0.00	10	31.00	31.15	-10	2,266	-0.44%
2019/09/16	6	31.23	1	31.25	31.05	5	2,282	0.22%
2019/09/12	0	0.00	1	31.45	31.30	-1	2,291	-0.04%
2019/09/11	2	31.55	30	31.41	31.35	-28	2,290	-1.22%
2019/09/10	3	31.97	3	32.00	31.50	0	2,266	0.00%
2019/09/05	1	32.00	1	32.30	32.40	0	2,203	0.00%
2019/09/04	0.5	32.25	2	32.15	32.25	-1.5	2,173	-0.07%
2019/09/03	10	32.45	0	0.00	32.45	10	2,141	0.47%
2019/09/02	12	32.48	2	32.45	32.60	10	2,091	0.48%
2019/08/30	0.2	31.80	0	0.00	31.80	0.2	2,034	0.01%
2019/08/29	11	31.59	0	0.00	32.00	11	1,986	0.55%
2019/08/28	0	0.00	1	31.05	31.05	-1	1,924	-0.05%
2019/08/23	0.1	31.15	5	31.10	31.20	-4.9	1,915	-0.26%
2019/08/22	5	31.30	1	31.35	31.10	4	1,906	0.21%
2019/08/21	0	0.00	12	31.37	31.40	-12	1,900	-0.63%
2019/08/20	0.1	31.40	17	31.38	31.45	-16.9	1,885	-0.90%
2019/08/19	0.1	31.45	0	0.00	31.45	0.1	1,856	0.01%
2019/08/16	0	0.00	2	31.03	31.15	-2	1,817	-0.11%
2019/08/15	2	30.63	3	30.55	30.60	-1	1,787	-0.06%
2019/08/14	4	30.68	17	30.56	30.55	-13	1,779	-0.73%
2019/08/13	3	30.55	1	30.50	30.50	2	1,767	0.11%
2019/08/08	1	30.55	0.1	30.95	30.95	1	1,731	0.05%
2019/08/07	1	31.00	0	0.00	30.70	1	1,706	0.06%
2019/08/06	7	30.94	0	0.00	31.15	7	1,696	0.41%
2019/08/05	0	0.00	0.1	31.75	31.65	-0.1	1,656	-0.01%
2019/08/02	11	31.47	5	31.69	31.40	6	1,637	0.37%
2019/08/01	3	32.20	1	32.20	32.10	2	1,595	0.13%
2019/07/31	2	32.75	0.5	32.60	32.60	1.5	1,574	0.10%
2019/07/30	4	32.89	0	0.00	32.75	4	1,593	0.25%
2019/07/29	4	32.94	40	32.94	32.95	-36	1,557	-2.31%
2019/07/26	15	33.53	2	33.63	33.35	13	1,527	0.85%
2019/07/25	1	35.00	3	34.80	35.20	-2	1,473	-0.14%
2019/07/24	1	34.95	0	0.00	34.65	1	1,393	0.07%
2019/07/23	6	35.28	9	34.89	35.05	-3	1,349	-0.22%
2019/07/22	1	35.55	6	35.63	35.80	-5	1,281	-0.39%
2019/07/19	3	34.55	21	34.33	34.80	-18	1,186	-1.52%
2019/07/18	18	33.91	10	33.78	33.70	8	1,121	0.71%
2019/07/17	1	32.95	16	32.93	32.95	-15	1,030	-1.45%
2019/07/16	2	32.58	2	32.65	32.80	0	1,002	0.00%
2019/07/15	2	32.45	0	0.00	32.50	2	987	0.20%
2019/07/12	3	32.00	46	31.98	31.95	-43	988	-4.35%
2019/07/11	0	0.00	19	32.59	32.45	-19	963	-1.97%
2019/07/10	7	32.58	52	32.67	32.75	-45	952	-4.73%
2019/07/09	13	32.13	4	32.03	32.20	9	931	0.97%
2019/07/08	3	31.90	5	32.16	31.75	-2	913	-0.22%
2019/07/05	1	31.85	17	31.77	31.65	-16	902	-1.77%
2019/07/04	12	31.75	5	31.74	31.65	7	888	0.79%
2019/07/03	28	31.37	4	31.40	31.20	24	862	2.78%
2019/07/02	5	31.20	0	0.00	31.05	5	853	0.59%
2019/07/01	28	31.24	10	31.25	31.15	18	854	2.11%
2019/06/28	1	31.10	1	30.85	30.80	0	866	0.00%
2019/06/27	8	31.10	0	0.00	31.05	8	884	0.90%
2019/06/26	5	31.22	4	31.20	31.25	1	887	0.11%
2019/06/25	3	30.90	9	30.96	31.20	-6	883	-0.68%
2019/06/24	13	30.98	20	30.89	30.85	-7	865	-0.81%
2019/06/21	5	30.88	15	30.82	30.80	-10	852	-1.17%
2019/06/20	11	30.58	10	30.39	30.60	1	828	0.12%
2019/06/19	2	29.90	14	30.08	30.10	-12	804	-1.49%
2019/06/17	0	0.00	2	29.68	29.75	-2	793	-0.25%
2019/06/14	1	29.60	0	0.00	29.60	1	800	0.12%
2019/06/13	1	29.65	2	29.63	29.65	-1	813	-0.12%
2019/06/11	3	29.87	1	29.80	29.75	2	832	0.24%
2019/06/06	4	29.90	11	29.81	29.80	-7	834	-0.84%
2019/06/05	9	29.77	8	29.70	29.75	1	833	0.12%
2019/06/04	6	29.78	5	29.70	29.65	1	834	0.12%
2019/06/03	3	29.70	1	29.70	29.80	2	839	0.24%
2019/05/30	2	29.60	0	0.00	29.50	2	850	0.24%
2019/05/29	0	0.00	2	29.40	29.45	-2	860	-0.23%
2019/05/28	13	29.65	10	29.60	29.40	3	869	0.34%
2019/05/27	5	29.53	4	29.60	29.65	1	880	0.11%
2019/05/24	0	0.00	8	29.46	29.50	-8	882	-0.91%
2019/05/23	1	29.45	0	0.00	29.45	1	887	0.11%
2019/05/22	0	0.00	5	29.45	29.55	-5	890	-0.56%
2019/05/21	1	29.40	0	0.00	29.45	1	895	0.11%
2019/05/20	1	29.20	3	29.27	29.30	-2	894	-0.22%
2019/05/17	0	0.00	3	29.45	29.50	-3	892	-0.34%
2019/05/15	4	29.68	1	29.60	29.55	3	917	0.33%
2019/05/14	7	29.46	1	29.50	29.65	6	929	0.65%
2019/05/13	2	29.50	2	29.50	29.45	0	922	0.00%
2019/05/10	0	0.00	7	29.71	29.70	-7	932	-0.75%
2019/05/09	13	30.10	13	30.05	29.95	0	921	0.00%
2019/05/08	13	30.05	0	0.00	30.05	13	901	1.44%
2019/05/07	8	30.20	8	30.16	30.20	0	893	0.00%
2019/05/06	13	29.69	5	29.83	29.60	8	860	0.93%
2019/05/03	35	30.01	0	0.00	30.00	35	850	4.11%
2019/05/02	7	29.65	0	0.00	29.65	7	815	0.86%
2019/04/30	2	29.28	1	29.35	29.40	1	813	0.12%
2019/04/25	4	29.50	0	0.00	29.45	4	812	0.49%
2019/04/24	3	29.47	0	0.00	29.60	3	807	0.37%
2019/04/22	1	29.60	0	0.00	29.60	1	801	0.12%
2019/04/18	3	29.50	0	0.00	29.35	3	791	0.38%
2019/04/17	3	29.50	0	0.00	29.40	3	785	0.38%
2019/04/15	0	0.00	7	29.50	29.45	-7	770	-0.91%
2019/04/09	1	29.70	0	0.00	29.65	1	738	0.14%
2019/04/02	0	0.00	4	29.45	29.35	-4	708	-0.56%
2019/04/01	7	29.69	6	29.82	29.85	1	681	0.15%
2019/03/29	1	30.15	0	0.00	30.15	1	651	0.15%
2019/03/28	2	29.95	0	0.00	30.05	2	648	0.31%
2019/03/25	0	0.00	2	29.65	29.70	-2	658	-0.30%
2019/03/22	0	0.00	0	29.90	29.90	0	662	0.00%
2019/03/18	2	29.80	0	0.00	29.90	2	641	0.31%
2019/03/15	0	0.00	2	29.83	29.75	-2	630	-0.32%
2019/03/14	3	29.75	0	0.00	29.80	3	653	0.46%
2019/03/13	5	29.65	3	29.70	29.70	2	652	0.31%
2019/03/12	0	0.00	7	29.70	29.65	-7	657	-1.06%
2019/03/06	1	29.75	0	0.00	29.70	1	706	0.14%
2019/03/04	10	29.95	3	29.98	30.00	7	701	1.00%
2019/02/27	0	0.00	1	29.65	29.70	-1	687	-0.15%
2019/02/26	16	29.57	3	29.55	29.55	13	675	1.92%
2019/02/22	3	29.25	0	0.00	29.20	3	656	0.46%
2019/02/19	0	0.00	0.1	29.00	29.00	-0.1	660	-0.02%
2019/02/18	8	28.86	0	0.00	28.80	8	661	1.21%
2019/02/12	2	28.75	0	0.00	28.75	2	663	0.30%
2019/01/28	8	28.98	0	0.00	28.95	8	665	1.20%
2019/01/17	0	0.00	6	29.12	29.25	-6	797	-0.75%
2019/01/14	6	29.33	0	0.00	29.35	6	877	0.68%
2019/01/09	1	29.25	0	0.00	29.35	1	1,057	0.09%
2019/01/02	0	0.00	1	28.85	28.95	-1	1,576	-0.06%
2018/12/20	0	0.00	1	29.75	29.60	-1	1,692	-0.06%
2018/12/17	0	0.00	1	29.65	29.55	-1	1,677	-0.06%
2018/12/11	1	29.20	0	0.00	29.20	1	1,665	0.06%
2018/11/30	4	28.80	3	28.90	28.80	1	1,623	0.06%
2018/11/29	0	0.00	8	28.90	28.65	-8	1,625	-0.49%
2018/11/28	4	28.83	0	0.00	28.95	4	1,618	0.25%
2018/11/27	4	28.65	0	0.00	28.60	4	1,605	0.25%
2018/11/23	0	0.00	1	28.40	28.35	-1	1,615	-0.06%
2018/11/22	1	28.80	0	0.00	28.70	1	1,625	0.06%
2018/11/13	0	0.00	2	27.60	28.00	-2	1,688	-0.12%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/09	6	28.30	0	0.00	28.35	6	1,676	0.36%
2018/11/08	1	28.70	1	28.85	28.85	0	1,666	0.00%
2018/11/05	1	28.55	0	0.00	28.65	1	1,688	0.06%
2018/11/02	3	28.90	0	0.00	29.00	3	1,676	0.18%
2018/11/01	0	0.00	35	29.13	29.25	-35	1,659	-2.11%
2018/10/31	1	29.30	1	29.25	29.50	0	1,651	0.00%
2018/10/30	3	29.03	3	29.17	28.85	0	1,648	0.00%
2018/10/29	2	29.90	0	0.00	29.30	2	1,638	0.12%
2018/10/26	0	0.00	3	29.30	29.85	-3	1,632	-0.18%
2018/10/25	1	29.45	11	29.33	29.50	-10	1,617	-0.62%
2018/10/24	2	29.85	1	30.40	30.00	1	1,597	0.06%
2018/10/23	0	0.00	4	30.46	30.15	-4	1,576	-0.25%
2018/10/22	2	31.15	1	30.95	30.90	1	1,557	0.06%
2018/10/19	3	31.20	0	0.00	30.95	3	1,583	0.19%
2018/10/18	32	31.31	3.1	31.20	31.45	29	1,535	1.88%
2018/10/17	15	31.55	1.1	30.99	30.85	13.9	1,499	0.93%
2018/10/16	102	32.32	123	32.75	31.55	-21	1,424	-1.47%	大買/大賣/
2018/10/15	32	32.10	5	32.03	31.95	27	1,158	2.33%
2018/10/12	0	0.00	1.5	30.67	30.45	-1.5	1,050	-0.14%
2018/10/11	5	29.68	1	29.85	30.05	4	1,025	0.39%
2018/10/09	2	31.30	4	31.06	30.95	-2	978	-0.20%
2018/10/08	1	30.70	30	29.95	30.80	-29	910	-3.19%
2018/10/05	0	0.00	27	29.80	29.95	-27	868	-3.11%
2018/10/03	5	30.45	5	30.15	30.10	0	820	0.00%
2018/10/01	0	0.00	4	29.90	29.90	-4	795	-0.50%
2018/09/25	4	29.61	0	0.00	29.65	4	773	0.52%
2018/09/11	1	30.05	5	30.20	30.40	-4	732	-0.55%
2018/09/10	1	29.85	1	30.00	29.90	0	725	0.00%
2018/09/07	0	0.00	1	29.95	29.95	-1	722	-0.14%
2018/09/06	16	30.00	2	30.00	30.00	14	715	1.96%
2018/09/05	4	30.23	0	0.00	30.00	4	712	0.56%
2018/09/04	0	0.00	1	30.15	30.15	-1	703	-0.14%
2018/08/31	7	30.24	6	30.28	30.20	1	717	0.14%
2018/08/30	13	30.33	6	30.35	30.35	7	716	0.98%
2018/08/29	0	0.00	4.1	30.70	30.70	-4.1	707	-0.58%
2018/08/28	21	30.95	1	30.95	30.95	20	694	2.88%
2018/08/27	0	0.00	1	30.65	30.75	-1	672	-0.15%
2018/08/24	1	30.45	0	0.00	30.45	1	669	0.15%
2018/08/23	8	31.01	4	31.01	30.90	4	665	0.60%
2018/08/22	4	30.80	1	30.95	30.90	3	645	0.46%
2018/08/21	1	30.80	19	30.79	30.80	-18	635	-2.83%
2018/08/20	0	0.00	29	30.32	30.40	-29	617	-4.70%
2018/08/16	0	0.00	0	30.15	30.25	0	599	0.00%
2018/08/15	6	29.80	1	30.00	29.75	5	594	0.84%
2018/08/14	0	0.00	1	30.00	29.85	-1	589	-0.17%
2018/08/13	15	29.63	1	29.20	29.75	14	581	2.41%
2018/08/10	8	30.49	6	30.55	30.55	2	552	0.36%
2018/08/09	1	30.80	0	0.00	30.70	1	550	0.18%
2018/08/07	26.1	30.86	16	30.98	30.75	10.1	542	1.85%
2018/08/06	2	31.15	1	30.50	30.85	1	531	0.19%
2018/08/02	10	30.30	0	0.00	30.20	10	524	1.91%
2018/08/01	0	0.00	7	30.55	30.45	-7	545	-1.28%
2018/07/31	7	30.30	0	0.00	30.40	7	538	1.30%
2018/07/30	5	30.30	1	30.80	30.50	4	538	0.74%
2018/07/27	2	30.55	0	0.00	30.60	2	531	0.38%
2018/07/26	0	0.00	14.1	30.65	30.70	-14.1	517	-2.71%
2018/07/25	0	0.00	1	30.00	29.90	-1	471	-0.21%
2018/07/24	5	29.90	16	29.96	29.95	-11	471	-2.33%
2018/07/20	0	0.00	1	29.50	29.55	-1	446	-0.22%
2018/07/17	1	29.30	0	0.00	29.30	1	450	0.22%
2018/07/16	3	29.10	0	0.00	29.10	3	449	0.67%
2018/07/12	5	28.67	0	0.00	28.70	5	444	1.13%
2018/07/11	2	28.70	0	0.00	28.80	2	444	0.45%
2018/07/10	7	28.75	0	0.00	28.85	7	446	1.57%
2018/07/09	0	0.00	2	28.65	28.75	-2	447	-0.45%
2018/07/06	0	0.00	6	28.60	28.25	-6	445	-1.35%
2018/07/05	0	0.00	11	28.70	28.60	-11	446	-2.46%
2018/07/04	2	28.65	6	28.54	28.70	-4	448	-0.89%
2018/07/03	0	0.00	13	28.63	28.70	-13	456	-2.85%
2018/07/02	0	0.00	0.6	28.70	28.70	-0.6	455	-0.12%
2018/06/29	0	0.00	1	28.70	28.70	-1	457	-0.22%
2018/06/28	0	0.00	1	28.75	28.55	-1	458	-0.22%
2018/06/21	1	28.95	0	0.00	28.95	1	463	0.22%
2018/06/19	0	0.00	1	29.30	29.20	-1	458	-0.22%
2018/06/08	0	0.00	20	29.49	29.45	-20	431	-4.64%
2018/06/07	5	29.35	1	29.45	29.45	4	427	0.94%
2018/06/06	0	0.00	2	29.18	29.15	-2	429	-0.47%
2018/06/05	5	29.15	0	0.00	29.15	5	433	1.15%
2018/05/30	0	0.00	10	28.80	29.00	-10	433	-2.31%
2018/05/29	0	0.00	1	29.10	29.15	-1	432	-0.23%
2018/05/21	5	28.65	5	28.75	28.75	0	438	0.00%
2018/05/16	0	0.00	5	28.80	28.90	-5	471	-1.06%
2018/05/15	0	0.00	26	29.03	29.00	-26	479	-5.42%
2018/05/14	0	0.00	2	29.30	29.20	-2	499	-0.40%
2018/05/11	5	29.46	1	29.55	29.55	4	495	0.81%
2018/05/10	6	29.81	0	0.00	29.65	6	483	1.24%
2018/05/09	1	29.40	3	29.28	29.50	-2	470	-0.42%
2018/05/07	0	0.00	5	28.65	28.80	-5	440	-1.13%
2018/05/04	0	0.00	21	28.43	28.50	-21	436	-4.81%
2018/05/02	5	28.30	0	0.00	28.40	5	439	1.14%
2018/04/30	0	0.00	6	28.40	28.25	-6	441	-1.36%
2018/04/23	5	28.20	1	28.00	28.20	4	468	0.85%
2018/04/19	1	27.75	0	0.00	27.70	1	463	0.22%
2018/04/17	1	27.80	0	0.00	27.80	1	477	0.21%
2018/04/11	0	0.00	7	27.91	27.90	-7	551	-1.27%
2018/04/09	4	27.90	0	0.00	27.85	4	579	0.69%
2018/04/03	1	27.60	0	0.00	27.60	1	578	0.17%
2018/03/29	1	27.60	0	0.00	27.70	1	573	0.17%
2018/03/27	2	27.50	0	0.00	27.80	2	585	0.34%
2018/03/26	0	0.00	2	27.35	27.50	-2	585	-0.34%
2018/03/23	2	27.50	0	0.00	27.55	2	589	0.34%
2018/03/21	7	28.00	0	0.00	28.00	7	614	1.14%
2018/03/20	0	0.00	0.2	28.10	28.10	-0.2	658	-0.02%
2018/03/15	2	28.10	0	0.00	28.10	2	688	0.29%
2018/03/14	0	0.00	9	28.27	28.30	-9	693	-1.30%
2018/03/09	5	28.10	0	0.00	28.10	5	732	0.68%
2018/03/08	10	27.85	0	0.00	27.80	10	789	1.27%
2018/03/07	7	27.65	0	0.00	27.70	7	821	0.85%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/03/01	1	27.50	0	0.00	27.75	1	852	0.12%
2018/02/23	6	27.63	0	0.00	27.65	6	886	0.68%
2018/02/22	1	27.60	0	0.00	27.60	1	892	0.11%
2018/02/21	2	27.18	0	0.00	27.30	2	901	0.22%
2018/02/12	3	27.07	1	27.20	27.20	2	899	0.22%
2018/02/09	1	27.15	2	27.15	27.40	-1	894	-0.11%
2018/02/08	1	27.85	0	0.00	27.75	1	882	0.11%
2018/02/07	3	27.95	0	0.00	28.00	3	876	0.34%
2018/02/06	1	28.00	1	27.95	27.80	0	867	0.00%
2018/02/05	1	28.55	0	0.00	28.90	1	850	0.12%
2018/02/01	2	29.00	0	0.00	29.10	2	877	0.23%
2018/01/25	10	28.90	0	0.00	29.05	10	1,005	0.99%
2018/01/23	0	0.00	1	29.00	29.00	-1	1,016	-0.10%
2018/01/22	3	28.65	0	0.00	28.85	3	1,014	0.30%
2018/01/19	6	28.98	0	0.00	28.85	6	1,009	0.59%
2018/01/18	4	29.03	0	0.00	29.00	4	1,021	0.39%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/16	0	0.00	1	29.20	29.25	-1	1,060	-0.09%
2018/01/12	1	29.15	0	0.00	29.25	1	1,106	0.09%
2018/01/10	0	0.00	1	29.70	29.30	-1	1,133	-0.09%
2018/01/09	1	29.95	0	0.00	29.80	1	1,172	0.09%
2018/01/08	7	29.71	1	30.00	29.80	6	1,173	0.51%
2018/01/05	10	29.00	0	0.00	29.05	10	1,150	0.87%
2018/01/04	1	29.00	2	29.20	29.20	-1	1,152	-0.09%
2018/01/03	3	29.80	1	30.00	29.40	2	1,153	0.17%