慧洋-KY (2637)-群益金鼎-敦南券商分點個股進出

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
67.6
漲跌
▲0.4
漲幅
+0.60%
成交量
12,073張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:13:35(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－群益金鼎-敦南券商分點個股進出

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

群益金鼎-敦南券商分點個股進出
群益金鼎-敦南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
2024/12/16	1	67.10	0	0.00	67.20	1	5,483	0.02%
2024/12/12	1	68.60	0	0.00	69.00	1	5,293	0.02%
2024/12/10	1	70.70	0	0.00	70.70	1	5,189	0.02%
2024/12/09	1	72.80	0	0.00	72.30	1	5,181	0.02%
2024/12/04	6	71.12	0	0.00	71.70	6	5,133	0.12%
2024/12/03	10	72.90	0	0.00	72.90	10	5,054	0.20%
2024/12/02	3	73.20	2	72.60	73.20	1	4,966	0.02%
2024/11/28	0	0.00	2	75.70	75.10	-2	4,869	-0.04%
2024/11/27	2	75.50	1	76.60	75.50	1	4,862	0.02%
2024/11/25	0	0.00	0	79.40	78.80	0	4,834	0.00%
2024/11/22	0	0.00	0	79.70	79.90	0	4,915	0.00%
2024/11/21	0.1	79.90	0	0.00	79.90	0.1	4,898	0.00%
2024/11/20	0	0.00	2	79.00	79.00	-2	4,856	-0.04%
2024/11/19	1	78.80	0.1	79.50	79.40	1	4,797	0.02%
2024/11/18	1.1	80.80	1	79.80	80.40	0.1	4,694	0.00%
2024/11/14	2	80.45	2	80.55	80.20	0	4,569	0.00%
2024/11/12	6	79.72	8	80.33	79.60	-2	4,464	-0.04%
2024/11/11	7	77.61	12	78.24	79.00	-5	4,327	-0.12%
2024/11/08	0	0.00	2	77.15	76.20	-2	4,203	-0.05%
2024/11/07	1	76.30	4	75.67	76.70	-3	4,206	-0.07%
2024/11/06	2	75.90	2	75.41	76.20	0	4,192	0.00%
2024/11/05	1	74.40	0.1	74.37	74.40	0.9	4,147	0.02%
2024/11/04	0.1	74.88	0	0.00	73.80	0.1	4,148	0.00%
2024/11/01	0.1	74.60	0	0.00	75.00	0.1	4,165	0.00%
2024/10/29	1	72.70	0	0.00	72.70	1	4,137	0.02%
2024/10/28	0	0.00	13.1	74.90	74.60	-13.1	4,132	-0.32%
2024/10/25	0	0.00	2	74.75	75.50	-2	4,117	-0.05%
2024/10/21	1	72.90	0	0.00	73.60	1	4,094	0.02%
2024/10/18	0	0.00	5	72.20	71.90	-5	4,118	-0.12%
2024/10/17	8	73.14	6	72.50	72.20	2	4,112	0.05%
2024/10/16	0	0.00	2	73.65	74.10	-2	4,103	-0.05%
2024/10/14	13	71.75	0	0.00	72.00	13	4,166	0.31%
2024/10/09	1	71.70	0.1	71.80	71.60	1	4,195	0.02%
2024/10/08	0	0.00	1	73.40	73.70	-1	4,214	-0.02%
2024/10/07	1	71.50	1	73.70	73.70	0	4,230	0.00%
2024/10/04	2.2	74.18	12	73.68	73.30	-9.9	4,256	-0.23%
2024/10/01	2	77.90	3	78.23	79.00	-1	4,110	-0.02%
2024/09/30	42	77.25	41	76.44	76.30	1	3,950	0.03%
2024/09/27	0	0.00	1	73.90	76.40	-1	3,747	-0.03%
2024/09/26	0	0.00	1	72.90	70.60	-1	3,594	-0.03%
2024/09/25	11	71.56	3	71.17	71.80	8	3,590	0.22%
2024/09/24	12	69.77	10	70.80	70.40	2	3,579	0.06%
2024/09/23	13	68.10	13	67.67	68.10	0	3,516	0.00%
2024/09/19	0	65.40	1	66.00	66.80	-1	3,568	-0.03%
2024/09/18	1	65.30	0	0.00	65.30	1	3,562	0.03%
2024/09/12	1	65.10	0	0.00	65.00	1	3,635	0.03%
2024/09/11	6	65.00	0	0.00	65.00	6	3,638	0.16%
2024/09/10	0	0.00	0.1	65.10	64.60	-0.1	3,699	0.00%
2024/09/03	1	66.60	0	0.00	66.60	1	4,225	0.02%
2024/08/27	1	68.60	0	0.00	68.30	1	4,786	0.02%
2024/08/26	1	69.00	0	0.00	70.00	1	4,829	0.02%
2024/08/15	0	0.00	2	67.20	67.10	-2	5,296	-0.04%
2024/08/13	2	66.80	0	0.00	66.20	2	5,575	0.04%
2024/08/08	1	67.20	0	0.00	66.50	1	6,150	0.02%
2024/08/07	0	0.00	1	67.60	67.90	-1	6,654	-0.02%
2024/08/01	0	0.00	2	71.20	71.90	-2	7,897	-0.03%
2024/07/31	0	0.00	1	71.00	71.00	-1	7,925	-0.01%
2024/07/26	0	0.00	1	67.70	68.70	-1	7,987	-0.01%
2024/07/23	0	0.00	2	68.05	69.30	-2	8,054	-0.02%
2024/07/22	0	0.00	3	65.10	64.90	-3	8,066	-0.04%
2024/07/19	1	67.00	0	0.00	66.80	1	8,065	0.01%
2024/07/16	1	68.80	3	68.70	68.70	-2	8,614	-0.02%
2024/07/15	1	66.00	0	0.00	66.80	1	8,771	0.01%
2024/07/10	1	65.60	0	0.00	66.50	1	8,877	0.01%
2024/07/09	1	67.40	1	67.20	67.20	0	8,914	0.00%
2024/07/08	3	67.47	1.4	67.37	67.90	1.7	9,020	0.02%
2024/07/05	1.1	71.45	0	0.00	70.60	1.1	8,986	0.01%
2024/07/04	1.1	72.29	0	0.00	72.60	1.1	9,018	0.01%
2024/07/03	1	71.90	3	72.70	72.80	-2	9,194	-0.02%
2024/07/02	0	0.00	2	70.60	70.70	-2	9,107	-0.02%
2024/06/20	3	70.27	2	70.10	70.20	1	8,846	0.01%
2024/06/17	12	69.11	10	69.10	69.10	2	8,910	0.02%
2024/06/14	0	0.00	0.3	70.20	70.70	-0.3	8,927	0.00%
2024/06/13	1	68.40	0	0.00	68.90	1	8,955	0.01%
2024/06/12	1.3	68.97	1	70.20	69.20	0.3	8,959	0.00%
2024/06/11	12.1	72.83	20	73.08	72.30	-7.9	8,784	-0.09%
2024/06/07	0	0.00	1	78.10	76.90	-1	8,646	-0.01%
2024/06/06	18	77.56	42	77.76	77.30	-24	8,626	-0.28%
2024/06/05	30	77.03	19	76.45	76.10	11	8,498	0.13%
2024/06/04	2	74.95	0	0.00	74.80	2	8,534	0.02%
2024/06/03	3	76.57	0.7	76.80	76.80	2.3	8,525	0.03%
2024/05/31	12.1	77.33	10	77.63	77.70	2.1	8,548	0.02%
2024/05/30	6	76.68	6	75.90	76.60	0	8,457	0.00%
2024/05/29	2	77.05	5	77.72	76.00	-3	8,467	-0.04%
2024/05/28	7	75.16	10	75.50	75.50	-3	8,429	-0.04%
2024/05/27	1	73.70	0.2	72.70	73.70	0.8	8,524	0.01%
2024/05/23	1	71.50	0	0.00	71.70	1	8,786	0.01%
2024/05/22	0	72.30	1	73.20	73.30	-1	8,774	-0.01%
2024/05/20	0	0.00	3	70.93	70.80	-3	9,016	-0.03%
2024/05/17	8.2	73.00	1.1	73.14	70.80	7.1	9,019	0.08%
2024/05/16	0.1	72.50	0.2	71.80	75.00	-0.1	8,893	0.00%
2024/05/15	4.2	71.37	1	72.60	71.40	3.2	8,751	0.04%
2024/05/14	3	73.70	0	0.00	73.90	3	8,605	0.03%
2024/05/13	45	75.60	46	75.12	73.80	-1	8,336	-0.01%
2024/05/10	4	73.03	4	73.23	73.00	0	7,840	0.00%
2024/05/09	5.1	71.53	5	72.80	70.60	0.1	7,500	0.00%
2024/05/08	16	74.48	8	72.01	70.10	8	7,300	0.11%
2024/05/07	1	71.90	4.5	71.98	71.90	-3.5	6,779	-0.05%
2024/05/03	0	0.00	4.5	69.07	69.00	-4.5	6,492	-0.07%
2024/05/02	0.1	68.30	0	0.00	67.80	0.1	6,450	0.00%
2024/04/29	2	70.30	28	69.26	68.90	-26	6,401	-0.41%
2024/04/26	10.4	68.56	7	68.24	68.70	3.4	6,323	0.05%
2024/04/25	0	0.00	17	68.09	67.10	-17	6,323	-0.27%
2024/04/24	18	67.20	11	66.90	67.50	7	6,433	0.11%
2024/04/23	7.2	69.08	1	69.10	69.20	6.2	6,346	0.10%
2024/04/22	28	68.60	35	69.32	69.20	-7	6,217	-0.11%
2024/04/19	31	65.34	15	65.90	66.30	16	5,846	0.27%
2024/04/18	0	0.00	4	62.60	64.70	-4	5,649	-0.07%
2024/04/17	4	63.75	0	0.00	63.20	4	5,642	0.07%
2024/04/16	3	64.40	8	65.01	62.90	-5	5,686	-0.09%
2024/04/15	14	66.52	6	66.82	66.00	8	5,747	0.14%
2024/04/12	2	65.70	5	65.52	66.70	-3	5,782	-0.05%
2024/04/11	0	0.00	1	64.20	64.20	-1	6,060	-0.02%
2024/04/10	0	0.00	2	63.35	63.20	-2	6,140	-0.03%
2024/04/09	0	0.00	42	62.77	63.70	-42	6,134	-0.68%
2024/04/08	2	58.50	7	58.04	58.50	-5	5,986	-0.08%
2024/04/03	2	56.95	5	57.52	57.40	-3	5,976	-0.05%
2024/04/02	22	58.01	0	0.00	57.30	22	6,020	0.37%
2024/04/01	5	58.10	0	0.00	58.50	5	6,049	0.08%
2024/03/28	0	0.00	7	59.90	58.90	-7	6,350	-0.11%
2024/03/26	2	59.95	19.6	61.14	59.50	-17.6	6,719	-0.26%
2024/03/22	1	61.80	3	60.60	61.80	-2	6,852	-0.03%
2024/03/21	0	0.00	3	60.40	60.60	-3	7,038	-0.04%
2024/03/19	5	61.70	0.2	60.83	61.50	4.8	7,029	0.07%
2024/03/18	1.6	58.10	0	0.00	58.60	1.6	7,055	0.02%
2024/03/15	6	59.55	0	0.00	58.90	6	7,025	0.09%
2024/03/13	0	0.00	4	60.90	60.60	-4	6,970	-0.06%
2024/03/12	4	62.03	4.5	61.50	61.50	-0.5	7,058	-0.01%
2024/03/11	4	61.55	2	61.00	61.60	2	7,280	0.03%
2024/03/08	0.5	60.83	4	61.15	60.80	-3.5	8,102	-0.04%
2024/03/07	1	60.00	0	0.00	59.80	1	8,665	0.01%
2024/03/06	17	61.49	0	0.00	60.10	17	8,832	0.19%
2024/03/05	31	61.92	0	0.00	61.70	31	8,838	0.35%
2024/03/04	10	61.70	6	61.32	62.00	4	8,891	0.04%
2024/03/01	2	60.20	4	60.75	61.10	-2	9,499	-0.02%
2024/02/29	5	61.12	4	61.25	61.40	1	9,495	0.01%
2024/02/27	7	59.84	2	58.30	58.10	5	9,318	0.05%
2024/02/26	0	0.00	2	58.70	59.30	-2	9,164	-0.02%
2024/02/23	2	57.80	1	56.80	56.40	1	8,967	0.01%
2024/02/22	1	56.90	18.1	56.96	56.80	-17.1	8,926	-0.19%
2024/02/21	18	56.48	14.2	56.57	56.50	3.9	8,768	0.04%
2024/02/20	1	55.50	12	55.37	54.90	-11	8,562	-0.13%
2024/02/19	5.1	53.66	2	54.00	53.90	3.1	8,457	0.04%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/15	0	0.00	1	51.20	52.40	-1	8,403	-0.01%
2024/02/01	0	0.00	1	53.30	53.20	-1	8,353	-0.01%
2024/01/31	0	0.00	30	51.67	51.30	-30	8,291	-0.36%
2024/01/25	27	52.49	2.4	52.31	52.40	24.6	8,290	0.30%
2024/01/24	3	52.50	0.1	53.00	52.30	2.9	8,292	0.03%
2024/01/23	5	52.90	5	52.40	52.50	0	8,292	0.00%
2024/01/19	9	51.80	9	51.90	52.10	0	8,297	0.00%
2024/01/18	1	52.00	2	52.65	53.20	-1	8,281	-0.01%
2024/01/16	1	50.90	2	50.75	50.90	-1	8,140	-0.01%
2024/01/15	1	52.00	1	51.50	51.50	0	8,140	0.00%
2024/01/12	0	0.00	10	52.25	52.10	-10	8,160	-0.12%
2024/01/11	1.4	51.63	0	0.00	51.50	1.4	8,199	0.02%
2024/01/10	2.1	50.83	0	0.00	51.10	2.1	8,197	0.03%
2024/01/09	1	52.00	11	52.88	52.50	-10	8,159	-0.12%
2024/01/08	2	53.80	2	54.50	54.00	0	7,997	0.00%
2024/01/05	20	54.70	12	54.88	54.90	8	7,872	0.10%
2024/01/04	8	53.33	16	53.16	53.20	-8	7,462	-0.11%
2024/01/03	13	52.75	12	52.32	52.10	1	7,437	0.01%
2024/01/02	8	52.70	12	53.21	52.40	-4	7,479	-0.05%
2023/12/29	1	52.20	2	52.20	52.00	-1	7,457	-0.01%
2023/12/28	4	52.20	7	52.20	51.90	-3	7,560	-0.04%
2023/12/27	6	53.38	5	53.48	53.50	1	7,538	0.01%
2023/12/26	2	52.50	14.2	51.63	53.00	-12.2	7,480	-0.16%
2023/12/25	3	50.38	3.1	50.63	49.95	-0.1	7,324	0.00%
2023/12/22	1.1	53.29	4	53.05	53.20	-2.9	7,252	-0.04%
2023/12/21	2	53.00	14	51.62	53.60	-12	7,195	-0.17%
2023/12/20	7	51.59	2.1	51.49	52.00	4.9	6,995	0.07%
2023/12/19	3.1	51.38	1	51.90	51.00	2.1	6,992	0.03%
2023/12/18	4	51.15	14	52.79	51.30	-10	7,084	-0.14%
2023/12/15	0	0.00	85	50.81	51.10	-85	7,143	-1.19%
2023/12/14	0	0.00	1	50.50	50.60	-1	7,403	-0.01%
2023/12/13	17	51.92	7	51.91	51.50	10	7,594	0.13%
2023/12/12	10	50.80	0	0.00	50.70	10	8,078	0.12%
2023/12/11	3	50.60	1	50.20	50.90	2	8,421	0.02%
2023/12/08	1	50.90	2.3	51.09	50.60	-1.3	8,403	-0.02%
2023/12/07	1.1	51.05	2	51.30	51.20	-0.9	8,341	-0.01%
2023/12/06	9.1	52.57	8	52.91	52.50	1.1	8,257	0.01%
2023/12/05	47.1	54.65	62	54.25	53.60	-14.9	8,049	-0.19%
2023/12/04	105.1	52.90	73.5	52.99	55.00	31.6	7,193	0.44%	大買/
2023/12/01	9	49.98	9.1	50.42	50.30	-0.1	6,548	0.00%
2023/11/30	2	48.95	0.1	48.75	48.50	1.9	6,363	0.03%
2023/11/29	17.1	48.09	10	48.47	48.15	7	6,336	0.11%
2023/11/28	21	49.44	29	49.74	48.90	-8	6,225	-0.13%
2023/11/27	5	46.56	1	46.95	46.60	4	5,540	0.07%
2023/11/24	30	44.90	2	45.65	45.10	28	5,446	0.51%
2023/11/23	12	44.29	10	44.57	44.65	2	5,462	0.04%
2023/11/21	0	44.45	1	44.45	44.45	-1	5,503	-0.02%
2023/11/17	7	44.01	0	0.00	44.10	7	5,642	0.12%
2023/11/16	5	43.30	1	43.50	43.50	4	5,753	0.07%
2023/11/15	10	42.95	0	0.00	43.00	10	5,903	0.17%
2023/11/14	0	0.00	3	42.83	42.20	-3	6,176	-0.05%
2023/10/31	1	41.80	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1	42.20	0	0.00	42.80	1	6,532	0.02%
2023/10/27	1	42.85	0	0.00	43.10	1	6,644	0.02%
2023/10/23	1	44.05	5	44.25	44.30	-4	6,693	-0.06%
2023/10/20	2	45.55	0	0.00	45.60	2	6,689	0.03%
2023/10/19	1	47.05	0	0.00	47.15	1	6,775	0.01%
2023/10/17	1	46.00	2	46.70	45.60	-1	6,811	-0.01%
2023/10/13	2	47.93	10	47.81	47.10	-8	6,933	-0.12%
2023/10/11	33	47.91	7	47.40	47.15	26	6,906	0.38%
2023/10/06	2	48.28	2	48.68	48.90	0	6,844	0.00%
2023/10/05	0	0.00	1	47.90	47.30	-1	6,762	-0.01%
2023/10/04	2	47.90	0	0.00	47.90	2	6,708	0.03%
2023/10/03	1	47.55	1	47.15	46.50	0	6,612	0.00%
2023/10/02	1	47.50	0	0.00	47.35	1	6,614	0.02%
2023/09/27	0.3	49.10	0	48.95	48.45	0.3	6,577	0.00%
2023/09/25	1.1	49.02	0	0.00	48.70	1.1	6,554	0.02%
2023/09/22	0	49.90	1.2	49.76	49.65	-1.2	6,523	-0.02%
2023/09/21	2	50.26	0	0.00	49.45	2	6,474	0.03%
2023/09/20	5	50.41	1	50.20	50.00	4	6,315	0.06%
2023/09/19	2.1	51.20	1.1	51.83	50.50	1	6,030	0.02%
2023/09/18	10.1	50.80	10	51.54	50.50	0.1	5,762	0.00%
2023/09/15	49	51.65	43	51.66	51.40	6	5,563	0.11%
2023/09/14	29	49.94	32.4	49.96	50.90	-3.4	4,974	-0.07%
2023/09/13	3	46.28	0	0.00	46.40	3	4,601	0.07%
2023/09/12	1	45.95	1	46.00	46.15	0	4,616	0.00%
2023/09/08	1	45.75	1	45.75	45.80	0	4,591	0.00%
2023/09/06	2	45.90	0	0.00	45.90	2	4,572	0.04%
2023/09/01	1	45.05	2	45.55	45.20	-1	4,545	-0.02%
2023/08/29	6	45.28	3	45.25	45.50	3	4,615	0.07%
2023/08/28	0	0.00	2	43.58	43.80	-2	4,660	-0.04%
2023/08/25	0	0.00	1	43.60	43.30	-1	4,724	-0.02%
2023/08/24	1	43.65	0.5	43.80	43.60	0.5	4,812	0.01%
2023/08/23	29	46.05	27	45.65	44.65	2	4,852	0.04%
2023/08/22	2	44.58	11	45.18	45.15	-9	4,915	-0.18%
2023/08/21	1	46.60	7	46.27	45.80	-6	4,840	-0.12%
2023/08/18	13	45.70	20	46.56	47.50	-7	4,706	-0.15%
2023/08/17	20	43.25	2	44.00	43.95	18	4,435	0.41%
2023/08/15	0	0.00	1	42.80	42.85	-1	4,380	-0.02%
2023/08/14	2	42.08	0.1	42.70	41.80	1.9	4,360	0.04%
2023/08/11	1	44.70	3	45.08	44.60	-2	4,260	-0.05%
2023/08/09	5	45.89	0	0.00	45.45	5	4,240	0.12%
2023/08/08	1.1	46.38	0	0.00	46.45	1.1	4,223	0.03%
2023/08/07	3	46.78	3	46.83	46.90	0	4,196	0.00%
2023/08/04	1	47.20	0	0.00	47.40	1	4,198	0.02%
2023/08/02	2	47.30	1	47.60	47.35	1	4,185	0.02%
2023/08/01	2	47.00	0	0.00	47.05	2	4,123	0.05%
2023/07/28	6	46.88	4	47.04	46.40	2	4,008	0.05%
2023/07/26	0	0.00	27	45.35	45.20	-27	3,930	-0.69%
2023/07/25	0	0.00	41	45.16	44.85	-41	3,935	-1.04%
2023/07/24	0	0.00	48	46.21	45.45	-48	3,904	-1.23%
2023/07/21	3	46.45	1	46.80	46.45	2	3,800	0.05%
2023/07/19	0.4	45.60	0	0.00	45.25	0.4	3,667	0.01%
2023/07/18	0	0.00	2	45.50	45.45	-2	3,608	-0.06%
2023/07/14	0	0.00	15	46.18	46.05	-15	3,583	-0.42%
2023/07/13	18	45.27	0	0.00	45.15	18	3,621	0.50%
2023/07/12	3	46.65	1.1	46.96	46.60	1.9	3,597	0.05%
2023/07/11	5	47.45	0	0.00	47.60	5	3,584	0.14%
2023/07/10	1	47.50	0	0.00	47.05	1	3,630	0.03%
2023/07/07	3	48.08	0	0.00	48.00	3	3,668	0.08%
2023/07/06	3	49.03	21	48.91	48.85	-18	3,678	-0.49%
2023/07/05	6	48.89	1	48.70	48.85	5	3,743	0.13%
2023/07/04	3	49.25	1	50.50	48.75	2	3,852	0.05%
2023/07/03	10	49.90	9	49.77	49.70	1	3,824	0.03%
2023/06/30	2	49.08	1	49.35	48.80	1	3,771	0.03%
2023/06/29	2	48.70	2	48.75	48.65	0	3,744	0.00%
2023/06/28	8	49.24	10	49.02	48.95	-2	3,768	-0.05%
2023/06/27	0	0.00	1	49.80	49.80	-1	3,808	-0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/19	2	50.40	0	0.00	50.20	2	4,175	0.05%
2023/06/16	1	50.60	0	0.00	50.70	1	4,167	0.02%
2023/06/14	0	0.00	1	51.30	50.70	-1	4,180	-0.02%
2023/06/13	0	0.00	3.2	50.31	50.30	-3.2	4,284	-0.07%
2023/06/12	1	51.10	1	50.90	50.30	0	4,436	0.00%
2023/06/09	1	50.60	0	50.83	51.00	1	4,541	0.02%
2023/06/08	2	51.05	0	51.18	50.80	2	4,597	0.04%
2023/06/07	1	50.40	0	50.77	50.80	1	4,681	0.02%
2023/06/06	4	50.30	0	0.00	50.40	4	4,705	0.09%
2023/06/05	1	50.30	0	0.00	50.20	1	4,725	0.02%
2023/06/02	0	0.00	1	49.95	50.20	-1	4,763	-0.02%
2023/06/01	12	49.90	6	49.77	49.70	6	4,924	0.12%
2023/05/31	1	51.61	0	0.00	51.00	1	5,012	0.02%
2023/05/30	6.5	53.39	5.1	52.45	52.30	1.4	5,388	0.03%
2023/05/29	0.1	60.10	13	59.82	60.30	-12.9	5,653	-0.23%
2023/05/26	9.1	59.20	1.4	59.65	59.00	7.7	6,084	0.13%
2023/05/25	2	61.46	0	0.00	61.30	2	6,260	0.03%
2023/05/24	1	62.71	0	0.00	62.90	1	6,258	0.02%
2023/05/23	1	63.30	0	0.00	63.00	1	6,258	0.02%
2023/05/22	0	63.20	0	0.00	63.30	0	6,247	0.00%
2023/05/19	1	62.70	3	63.20	62.90	-2	6,255	-0.03%
2023/05/18	0	63.30	0	0.00	63.40	0	6,235	0.00%
2023/05/17	0	63.15	0	0.00	63.20	0	6,231	0.00%
2023/05/15	4	62.70	0	62.70	62.70	4	6,235	0.06%
2023/05/12	2	61.40	1	61.50	62.20	1	6,224	0.02%
2023/05/11	0	0.00	1	61.80	61.80	-1	6,235	-0.02%
2023/05/08	1	60.90	0.1	61.20	61.00	0.9	6,277	0.01%
2023/05/05	2	61.15	2	61.25	61.10	0	6,320	0.00%
2023/05/03	3	62.97	0	0.00	62.80	3	6,367	0.05%
2023/05/02	0	63.50	0	0.00	64.00	0	6,397	0.00%
2023/04/28	1	63.30	2	63.60	64.10	-1	6,401	-0.02%
2023/04/27	1	62.20	2	62.40	62.20	-1	6,405	-0.02%
2023/04/26	1	61.50	0	0.00	62.00	1	6,421	0.02%
2023/04/25	2.1	62.70	3	62.10	62.00	-0.9	6,421	-0.01%
2023/04/24	9	62.52	0	0.00	62.60	9	6,439	0.14%
2023/04/21	2	62.90	3	63.00	62.80	-1	6,453	-0.02%
2023/04/20	4.1	63.40	2.1	63.49	62.70	2	6,450	0.03%
2023/04/19	6.1	63.85	3	64.13	63.50	3.1	6,465	0.05%
2023/04/18	0.1	65.20	1	66.20	64.60	-0.9	6,505	-0.01%
2023/04/17	0	0.00	10	65.68	66.00	-10	6,485	-0.15%
2023/04/14	0	0.00	15	64.95	65.10	-15	6,613	-0.23%
2023/04/13	3	64.80	7.1	64.65	64.60	-4.1	6,660	-0.06%
2023/04/12	4	65.63	7	66.37	65.80	-3	6,635	-0.05%
2023/04/11	4	65.80	2	66.50	65.80	2	6,629	0.03%
2023/04/10	4.1	66.76	5	66.60	66.40	-0.9	6,650	-0.01%
2023/04/07	0	66.00	6	66.15	66.60	-6	6,656	-0.09%
2023/04/06	2.1	64.92	0	0.00	63.80	2.1	6,658	0.03%
2023/03/31	5	64.34	0	0.00	64.20	5	6,801	0.07%
2023/03/29	6	63.67	54	63.78	63.50	-48	8,017	-0.60%
2023/03/28	6	64.43	50	64.20	64.10	-44	8,393	-0.52%
2023/03/27	2	65.53	4	65.28	66.00	-2	8,799	-0.02%
2023/03/24	7	63.91	2	63.80	63.70	5	9,368	0.05%
2023/03/23	8	65.23	20	66.12	64.30	-12	9,661	-0.12%
2023/03/22	7	68.44	0	0.00	68.50	7	9,562	0.07%
2023/03/20	1	67.90	3	67.30	67.50	-2	9,621	-0.02%
2023/03/17	4	67.58	0	0.00	67.70	4	9,707	0.04%
2023/03/16	8	68.65	4	68.85	67.60	4	9,741	0.04%
2023/03/15	1	68.60	3.3	68.72	68.60	-2.3	9,749	-0.02%
2023/03/14	4	65.88	53.1	68.50	68.20	-49.1	9,785	-0.50%
2023/03/13	4	66.23	1	65.10	66.00	3	9,754	0.03%
2023/03/10	4	67.18	15	67.73	66.50	-11	9,724	-0.11%
2023/03/09	5	67.30	3	67.83	67.00	2	9,771	0.02%
2023/03/08	1	67.80	9	67.88	67.20	-8	9,788	-0.08%
2023/03/07	4	68.50	0	0.00	68.30	4	9,822	0.04%
2023/03/06	26	68.70	66	68.57	68.50	-40	9,870	-0.41%
2023/03/03	12	70.14	3	70.37	70.60	9	9,858	0.09%
2023/03/02	10	70.10	22	70.33	69.90	-12	9,745	-0.12%
2023/03/01	55	68.50	38	68.87	67.40	17	9,362	0.18%
2023/02/24	11.4	67.43	44	67.80	68.00	-32.6	9,027	-0.36%
2023/02/23	17.2	65.78	6	65.67	65.50	11.2	8,555	0.13%
2023/02/22	3	62.30	2	61.90	61.90	1	8,291	0.01%
2023/02/21	1	61.80	0	0.00	61.80	1	8,291	0.01%
2023/02/17	0	0.00	1	60.00	60.20	-1	8,532	-0.01%
2023/02/16	1	61.20	0	0.00	61.10	1	8,596	0.01%
2023/02/14	0	0.00	12	61.60	61.60	-12	8,770	-0.14%
2023/02/13	1	60.50	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	0.00	18	61.70	61.30	-18	9,038	-0.20%
2023/02/03	3	61.80	0	0.00	61.60	3	9,524	0.03%
2023/02/02	0	0.00	2	62.00	61.90	-2	9,532	-0.02%
2023/01/30	0	0.00	2.1	60.09	59.90	-2.1	9,621	-0.02%
2023/01/17	2	59.10	0	0.00	59.80	2	9,647	0.02%
2023/01/13	0	0.00	1	59.60	58.80	-1	9,758	-0.01%
2023/01/12	2	59.30	0	0.00	59.20	2	9,819	0.02%
2023/01/10	0	0.00	3	61.20	60.10	-3	9,885	-0.03%
2023/01/09	0	0.00	1	59.70	60.80	-1	9,986	-0.01%
2023/01/06	4	60.00	0	60.30	60.00	4	10,019	0.04%
2023/01/04	3	61.00	4	60.28	60.00	-1	10,126	-0.01%
2022/12/30	2	61.50	0	0.00	61.40	2	10,203	0.02%
2022/12/28	24	61.51	1	62.10	61.30	23	10,428	0.22%
2022/12/27	4	62.50	2	63.20	62.10	2	10,510	0.02%
2022/12/26	20	62.84	19	62.86	62.70	1	10,577	0.01%
2022/12/23	48	64.99	9	64.93	64.80	39	10,549	0.37%
2022/12/22	21	64.83	61.3	66.22	67.00	-40.3	10,436	-0.39%
2022/12/21	10.3	64.85	9	64.66	64.80	1.3	9,828	0.01%
2022/12/20	8	62.80	9	63.47	62.80	-1	9,502	-0.01%
2022/12/19	86	63.80	8	61.93	61.90	78	9,246	0.84%
2022/12/16	115	66.10	85	65.03	64.40	30	8,936	0.34%	大買/
2022/12/15	7	61.23	10	61.22	63.50	-3	8,658	-0.03%
2022/12/14	3	58.30	0	0.00	58.80	3	8,714	0.03%
2022/12/13	3	59.50	0	0.00	59.60	3	8,698	0.03%
2022/12/09	3	59.60	10	59.17	60.10	-7	8,953	-0.08%
2022/12/08	3	57.60	3	57.70	57.80	0	9,250	0.00%
2022/12/07	8	58.91	5	59.78	58.20	3	9,439	0.03%
2022/12/06	11	58.05	26	60.09	57.90	-15	9,468	-0.16%
2022/12/05	0	0.00	0.2	62.30	61.30	-0.2	9,428	0.00%
2022/12/02	3	61.30	0	0.00	61.50	3	9,492	0.03%
2022/12/01	15	62.29	4	62.85	61.50	11	9,529	0.12%
2022/11/30	1	60.60	5	61.70	61.90	-4	9,486	-0.04%
2022/11/29	8	59.30	11	60.15	61.30	-3	9,493	-0.03%
2022/11/28	12	59.79	2	60.50	59.40	10	9,552	0.10%
2022/11/25	8	61.11	6.2	61.04	60.70	1.8	9,562	0.02%
2022/11/24	0	0.00	0	59.60	59.80	0	9,497	0.00%
2022/11/23	0	0.00	2	58.75	58.70	-2	9,479	-0.02%
2022/11/22	3	57.20	5	57.00	57.20	-2	9,543	-0.02%
2022/11/18	2	57.75	2	58.40	57.70	0	9,624	0.00%
2022/11/17	1	58.40	0	0.00	58.50	1	9,620	0.01%
2022/11/16	1.2	59.40	2	59.35	59.00	-0.8	9,648	-0.01%
2022/11/15	15	58.44	14	58.16	58.50	1	9,664	0.01%
2022/11/14	1	58.10	2	58.40	58.30	-1	9,673	-0.01%
2022/11/11	3	57.50	2	57.70	57.30	1	9,690	0.01%
2022/11/10	9	57.21	11	57.15	56.80	-2	9,642	-0.02%
2022/11/09	6	56.68	0	0.00	57.10	6	9,694	0.06%
2022/11/08	28	57.35	65	57.33	56.70	-37	9,791	-0.38%
2022/11/07	37	56.39	2	55.65	55.60	35	9,677	0.36%
2022/11/04	19	54.68	17	54.18	54.90	2	9,596	0.02%
2022/11/03	1	50.80	0	0.00	51.40	1	9,419	0.01%
2022/11/02	1	52.90	2	52.65	52.00	-1	9,427	-0.01%
2022/11/01	2	51.70	0	0.00	51.10	2	9,403	0.02%
2022/10/31	3	52.07	3	52.70	52.30	0	9,403	0.00%
2022/10/28	1	53.30	1	52.80	52.80	0	9,457	0.00%
2022/10/26	19	53.39	19	53.44	53.70	0	9,417	0.00%
2022/10/24	2	55.50	3	55.47	55.40	-1	9,443	-0.01%
2022/10/21	2	53.15	2	53.05	53.00	0	9,368	0.00%
2022/10/20	6	52.48	9	51.94	53.00	-3	9,375	-0.03%
2022/10/19	4.1	54.73	1	54.50	54.50	3.1	9,370	0.03%
2022/10/18	0	0.00	2	54.60	54.70	-2	9,388	-0.02%
2022/10/17	4	50.75	4	50.55	53.50	0	9,488	0.00%
2022/10/12	1	54.80	1	53.80	53.80	0	9,889	0.00%
2022/10/11	4.1	57.24	2	57.15	56.10	2.1	9,820	0.02%
2022/10/07	10	58.67	9	59.12	58.90	1	9,705	0.01%
2022/10/06	11	57.40	15	57.03	58.30	-4	9,651	-0.04%
2022/10/05	1	57.00	1	57.10	57.40	0	9,582	0.00%
2022/10/04	0	0.00	2	55.40	56.50	-2	9,528	-0.02%
2022/10/03	1	52.30	2	53.85	53.90	-1	9,458	-0.01%
2022/09/30	6	50.72	10	50.53	51.70	-4	9,524	-0.04%
2022/09/29	10	51.55	6	51.60	51.20	4	9,759	0.04%
2022/09/28	1	52.50	0	0.00	51.50	1	10,070	0.01%
2022/09/27	4	55.08	3	56.00	55.50	1	10,023	0.01%
2022/09/26	0	0.00	5	55.66	55.20	-5	10,039	-0.05%
2022/09/23	12	58.16	11	58.28	57.90	1	10,118	0.01%
2022/09/22	2	59.30	35	59.50	58.00	-33	10,163	-0.32%
2022/09/21	49	59.10	22	58.06	59.70	27	9,902	0.27%
2022/09/20	2	56.05	2	55.50	55.40	0	9,725	0.00%
2022/09/19	9	55.86	8	55.43	55.10	1	10,215	0.01%
2022/09/16	10	58.94	13	58.60	59.10	-3	10,379	-0.03%
2022/09/15	33	58.65	31	57.87	59.00	2	10,546	0.02%
2022/09/14	2	56.70	4	54.83	56.70	-2	10,629	-0.02%
2022/09/13	10.2	54.91	7	55.01	54.60	3.2	10,650	0.03%
2022/09/12	6	56.13	0	0.00	55.80	6	10,866	0.06%
2022/09/08	14	52.78	22	52.81	52.70	-8	10,952	-0.07%
2022/09/07	1	53.60	1	54.10	54.20	0	11,060	0.00%
2022/09/06	11	55.52	19	55.66	55.10	-8	11,209	-0.07%
2022/09/05	12	54.40	5	54.66	54.30	7	11,412	0.06%
2022/09/02	10	54.34	10	55.37	54.10	0	11,571	0.00%
2022/09/01	18.3	55.96	15	56.38	55.80	3.3	11,840	0.03%
2022/08/31	14	57.73	20	57.10	57.90	-6	12,072	-0.05%
2022/08/30	10	58.05	10	58.15	57.90	0	12,243	0.00%
2022/08/29	7.3	58.34	2	58.45	58.00	5.3	12,384	0.04%
2022/08/26	3	62.17	4	62.68	62.60	-1	12,564	-0.01%
2022/08/25	14	62.60	7	62.97	62.20	7	12,740	0.05%
2022/08/24	11	63.59	7	62.93	62.80	4	13,040	0.03%
2022/08/23	5.5	64.24	1	64.00	63.80	4.5	13,155	0.03%
2022/08/22	22	65.06	22	65.19	64.90	0	13,280	0.00%
2022/08/19	21	68.52	9	68.94	68.10	12	13,663	0.09%
2022/08/18	12	69.86	0	0.00	69.30	12	13,935	0.09%
2022/08/17	3	69.80	9	69.10	69.20	-6	14,208	-0.04%
2022/08/16	10	68.80	1	69.00	68.50	9	14,467	0.06%
2022/08/15	9	68.34	21	69.10	69.60	-12	15,072	-0.08%
2022/08/12	1	67.10	1	67.60	68.60	0	15,127	0.00%
2022/08/11	15	67.19	1	67.00	66.90	14	15,344	0.09%
2022/08/10	5	67.62	9	67.10	66.90	-4	15,521	-0.03%
2022/08/09	1	67.50	2	67.20	67.40	-1	15,835	-0.01%
2022/08/08	1	66.40	10	66.56	66.70	-9	16,152	-0.06%
2022/08/05	1	67.50	9	67.21	67.50	-8	16,343	-0.05%
2022/08/04	12	66.13	11	66.45	66.40	1	16,756	0.01%
2022/08/03	1	67.20	4	66.95	67.20	-3	17,114	-0.02%
2022/08/02	8	67.70	12	67.58	68.00	-4	17,767	-0.02%
2022/08/01	1	67.50	1	68.80	68.80	0	18,273	0.00%
2022/07/29	14	69.36	1	69.00	68.60	13	18,835	0.07%
2022/07/28	5	68.18	16	67.84	68.00	-11	19,610	-0.06%
2022/07/27	3	67.67	2	67.90	68.30	1	20,306	0.01%
2022/07/26	7	67.27	6	67.15	67.60	1	20,545	0.00%
2022/07/25	11	68.45	4	67.65	68.00	7	20,856	0.03%
2022/07/22	10.1	69.20	16	68.98	69.50	-5.9	20,982	-0.03%
2022/07/21	34	68.89	21	68.70	68.20	13	21,120	0.06%
2022/07/20	14	67.61	13	67.70	67.20	1	20,998	0.00%
2022/07/19	13	67.87	11	67.69	67.80	2	21,373	0.01%
2022/07/18	1	66.70	4	66.38	66.50	-3	21,806	-0.01%
2022/07/15	11	64.95	11	65.01	65.30	0	22,470	0.00%
2022/07/14	0	0.00	1	65.30	66.30	-1	23,861	0.00%
2022/07/13	7	65.34	6	66.37	64.70	1	24,483	0.00%
2022/07/12	16	64.53	12	64.33	64.00	4	24,813	0.02%
2022/07/11	0	0.00	4	67.10	67.10	-4	25,378	-0.02%
2022/07/08	2	67.55	1	66.32	67.10	1	25,436	0.00%
2022/07/07	40	64.99	46	63.73	65.60	-6	25,271	-0.02%
2022/07/06	24	66.10	28	66.07	65.30	-4	25,067	-0.02%
2022/07/05	12	63.46	7	64.16	64.30	5	24,880	0.02%
2022/07/04	14	62.54	5	61.76	62.10	9	24,830	0.04%
2022/07/01	16	64.45	18	63.52	61.80	-2	24,789	-0.01%
2022/06/30	11	65.68	12	66.08	65.00	-1	24,566	0.00%
2022/06/29	26	67.80	27	68.19	67.90	-1	24,375	0.00%
2022/06/28	18	69.64	21	69.42	70.30	-3	24,253	-0.01%
2022/06/27	34	71.06	77	69.85	71.20	-43	24,082	-0.18%
2022/06/24	30	68.14	24	68.35	66.80	6	23,592	0.03%
2022/06/23	20	67.83	11	67.29	66.40	9	23,286	0.04%
2022/06/22	23	69.31	20	70.36	68.00	3	23,057	0.01%
2022/06/21	18	73.15	14	73.03	73.10	4	22,630	0.02%
2022/06/20	53	74.76	38	73.43	72.60	15	22,392	0.07%
2022/06/17	21	79.07	8	79.73	78.60	13	22,053	0.06%
2022/06/16	44	81.86	10	80.48	80.00	34	21,857	0.16%
2022/06/15	7	84.27	11	84.86	83.60	-4	21,658	-0.02%
2022/06/14	6	84.98	4	85.55	85.40	2	21,510	0.01%
2022/06/13	14.1	87.85	6	88.18	87.30	8.1	21,437	0.04%
2022/06/10	21.1	90.24	26	90.49	91.00	-4.9	21,527	-0.02%
2022/06/09	23.2	94.67	10	93.18	93.10	13.2	21,528	0.06%
2022/06/08	44.1	98.92	31	99.66	98.20	13.1	21,804	0.06%
2022/06/07	35	104.47	5	104.30	104.50	30	22,353	0.13%
2022/06/06	9	104.61	38	104.72	102.00	-29	22,305	-0.13%
2022/06/02	2	102.50	8.1	103.37	103.50	-6.1	22,127	-0.03%
2022/06/01	50	100.41	18	100.28	102.00	32	22,033	0.15%
2022/05/31	12	97.65	12	97.60	97.60	0	21,879	0.00%
2022/05/30	16	97.44	25	97.31	97.80	-9	21,952	-0.04%
2022/05/27	33	98.15	15	98.23	97.50	18	21,887	0.08%
2022/05/26	26	99.85	22.2	99.46	100.50	3.8	21,470	0.02%
2022/05/25	28.2	98.40	25	98.46	97.70	3.2	21,354	0.01%
2022/05/24	28.1	97.89	19	97.88	97.20	9.1	21,214	0.04%
2022/05/23	44.2	97.92	45	98.42	97.40	-0.8	21,216	0.00%
2022/05/20	23	93.72	23	93.86	93.60	0	20,693	0.00%
2022/05/19	20	90.69	73	90.73	91.90	-53	20,716	-0.26%
2022/05/18	27	93.68	20	93.41	93.40	7	20,599	0.03%
2022/05/17	20	93.05	11	94.03	91.80	9	20,581	0.04%
2022/05/16	34	94.01	27	94.27	95.50	7	20,511	0.03%
2022/05/13	23.1	95.80	33	95.45	94.60	-9.9	20,239	-0.05%
2022/05/12	48.5	97.19	47	95.71	94.50	1.5	20,084	0.01%
2022/05/11	67.7	97.93	44	98.35	98.00	23.7	19,675	0.12%
2022/05/10	25	103.05	19	103.08	101.00	6	19,482	0.03%
2022/05/09	30	103.58	22	104.64	100.50	8	18,875	0.04%
2022/05/06	38	105.95	39	105.69	108.00	-1	18,397	-0.01%
2022/05/05	38	103.82	41	102.90	105.00	-3	17,863	-0.02%
2022/05/04	38	99.34	57	98.88	100.50	-19	17,011	-0.11%
2022/05/03	8	92.20	11	91.92	94.60	-3	16,316	-0.02%
2022/04/29	7	89.57	9	91.50	92.20	-2	16,138	-0.01%
2022/04/28	6.1	88.04	18	88.02	87.00	-11.9	15,888	-0.07%
2022/04/27	3	86.47	1	82.10	86.00	2	15,709	0.01%
2022/04/26	16.3	87.74	12	88.63	85.40	4.3	15,567	0.03%
2022/04/25	28	91.48	18	90.98	88.30	10	15,288	0.07%
2022/04/22	49	98.25	41	98.99	97.80	8	14,841	0.05%
2022/04/21	19.1	101.71	28	102.64	100.50	-8.9	14,272	-0.06%
2022/04/20	68.1	101.92	67	102.21	98.60	1.1	13,562	0.01%
2022/04/19	41	98.27	54	99.39	98.50	-13	12,164	-0.11%
2022/04/18	31	97.99	34	98.61	95.80	-3	11,499	-0.03%
2022/04/15	57	95.59	68.4	96.70	99.30	-11.4	11,147	-0.10%
2022/04/14	5	90.78	2.1	90.33	91.10	2.9	10,553	0.03%
2022/04/13	5	88.66	1	88.60	88.40	4	10,569	0.04%
2022/04/12	9	88.84	6	88.75	87.70	3	10,571	0.03%
2022/04/11	7	91.10	7	90.37	90.50	0	10,472	0.00%
2022/04/08	0	0.00	3	87.17	88.50	-3	10,337	-0.03%
2022/04/07	11	87.98	3	87.80	84.80	8	10,279	0.08%
2022/04/06	5	86.60	5	87.50	87.50	0	10,235	0.00%
2022/04/01	4	87.13	6	86.23	87.50	-2	10,292	-0.02%
2022/03/31	3	86.43	2	86.35	86.40	1	10,304	0.01%
2022/03/30	3	87.17	6	85.37	86.90	-3	10,330	-0.03%
2022/03/29	5	86.70	1	86.50	86.30	4	10,363	0.04%
2022/03/28	13	84.70	2	84.90	86.50	11	10,438	0.11%
2022/03/25	1	84.10	6	84.23	84.70	-5	10,660	-0.05%
2022/03/24	3	86.60	2	86.40	86.40	1	10,848	0.01%
2022/03/23	3	87.83	2	87.45	88.00	1	11,509	0.01%
2022/03/22	10	86.60	1	86.50	86.70	9	12,102	0.07%
2022/03/21	16	88.09	9	87.87	87.80	7	12,365	0.06%
2022/03/18	2	88.15	0	0.00	88.30	2	12,395	0.02%
2022/03/17	7	88.86	2.1	88.64	88.50	4.9	12,374	0.04%
2022/03/16	15	90.10	9	89.91	87.50	6	12,354	0.05%
2022/03/15	27.1	94.50	17	94.86	92.20	10.1	12,199	0.08%
2022/03/14	37	100.26	27	100.76	99.40	10	12,142	0.08%
2022/03/11	47.1	98.92	35	99.17	99.50	12.1	11,808	0.10%
2022/03/10	43	96.37	67	98.27	99.50	-24	11,305	-0.21%
2022/03/09	0	0.00	20	89.96	90.50	-20	10,610	-0.19%
2022/03/08	2.1	89.40	2	87.00	85.90	0.1	10,644	0.00%
2022/03/07	3	88.80	6	89.77	89.90	-3	10,536	-0.03%
2022/03/04	19.1	93.24	10	92.60	91.50	9.1	10,468	0.09%
2022/03/03	12	93.81	11	93.39	93.50	1	10,289	0.01%
2022/03/02	8	91.99	6	91.97	92.00	2	10,161	0.02%
2022/03/01	0.2	92.00	17	92.06	92.70	-16.8	10,086	-0.17%
2022/02/25	8	90.98	3	90.70	89.90	5	9,997	0.05%
2022/02/24	35	91.57	35	91.21	89.80	0	9,799	0.00%
2022/02/23	8	91.85	16	90.96	91.90	-8	9,637	-0.08%
2022/02/22	18.3	89.83	23	89.22	89.50	-4.7	9,332	-0.05%
2022/02/21	27	90.10	25	90.35	90.00	2	9,196	0.02%
2022/02/18	16	89.59	15	88.97	89.90	1	9,023	0.01%
2022/02/17	41	88.90	44	89.27	88.50	-3	8,932	-0.03%
2022/02/16	6	89.33	14	86.53	89.60	-8	8,823	-0.09%
2022/02/15	6	84.55	10	84.33	84.30	-4	8,687	-0.05%
2022/02/14	6	83.33	7	83.04	83.20	-1	8,690	-0.01%
2022/02/11	5	83.30	4.1	83.85	83.00	1	8,694	0.01%
2022/02/10	9.1	84.08	13	83.84	84.00	-4	8,765	-0.05%
2022/02/09	6	81.05	6.3	80.28	81.00	-0.3	8,665	0.00%
2022/02/08	11	79.27	9	78.93	79.80	2	8,694	0.02%
2022/02/07	4	78.50	5	78.12	78.50	-1	8,886	-0.01%
2022/01/26	2	73.45	1	74.80	73.40	1	9,113	0.01%
2022/01/25	3	74.00	3	73.97	73.10	0	9,189	0.00%
2022/01/24	8	75.36	8	75.65	75.90	0	9,262	0.00%
2022/01/21	10	77.16	15	76.33	77.50	-5	9,285	-0.05%
2022/01/20	1	75.60	2	75.70	76.10	-1	9,246	-0.01%
2022/01/19	18	77.19	10	78.40	74.90	8	9,303	0.09%
2022/01/18	2	79.05	7	78.90	79.00	-5	9,205	-0.05%
2022/01/17	7	78.07	6	78.15	78.50	1	9,291	0.01%
2022/01/14	6	77.42	19	77.77	79.10	-13	9,374	-0.14%
2022/01/12	4	78.45	9	79.13	78.00	-5	9,517	-0.05%
2022/01/10	6	79.58	0	0.00	79.60	6	9,759	0.06%
2022/01/07	3	81.70	7	80.16	79.80	-4	9,786	-0.04%
2022/01/06	8	82.55	9	82.34	81.60	-1	9,897	-0.01%
2022/01/05	1	82.10	0	0.00	81.40	1	9,908	0.01%
2022/01/04	0	0.00	7.1	81.28	81.00	-7.1	10,021	-0.07%
2022/01/03	1	78.60	10	79.79	80.30	-9	10,181	-0.09%
2021/12/30	0	81.60	4	81.63	81.60	-4	10,494	-0.04%
2021/12/29	5	83.04	0	0.00	82.60	5	10,668	0.05%
2021/12/28	9.1	83.35	5	82.28	81.90	4.1	10,790	0.04%
2021/12/27	3	83.47	3	82.97	82.50	0	11,021	0.00%
2021/12/24	1	82.20	1	82.20	82.80	0	11,269	0.00%
2021/12/23	2	82.55	2	83.80	83.10	0	11,531	0.00%
2021/12/22	12	83.34	4	83.28	83.50	8	11,633	0.07%
2021/12/21	8	83.65	11	83.92	83.50	-3	11,559	-0.03%
2021/12/20	16	84.08	18	83.86	83.00	-2	11,394	-0.02%
2021/12/17	85	83.59	69	82.65	83.40	16	11,254	0.14%
2021/12/16	39	79.36	47	79.37	79.70	-8	10,636	-0.08%
2021/12/15	12	74.92	37	74.25	77.50	-25	10,067	-0.25%
2021/12/14	4	71.45	2	71.75	70.50	2	9,882	0.02%
2021/12/13	10	73.10	10	73.36	73.20	0	9,896	0.00%
2021/12/10	2	72.80	11	73.00	72.60	-9	9,981	-0.09%
2021/12/09	7	76.16	10	75.88	74.70	-3	10,063	-0.03%
2021/12/08	24	76.52	16	77.19	75.70	8	10,226	0.08%
2021/12/07	5	74.84	8	75.05	75.30	-3	10,085	-0.03%
2021/12/06	13	74.93	10	75.08	74.10	3	10,137	0.03%
2021/12/03	11	74.75	48	75.62	73.00	-37	10,232	-0.36%
2021/12/02	61	75.16	11	74.75	74.90	50	10,590	0.47%
2021/12/01	3	72.47	1	72.70	72.70	2	10,660	0.02%
2021/11/30	10	73.00	3	72.70	73.10	7	11,010	0.06%
2021/11/29	1	70.20	1	70.90	70.60	0	11,221	0.00%
2021/11/26	33	72.64	2	70.80	69.80	31	11,592	0.27%
2021/11/25	20	73.50	1	73.80	74.00	19	11,822	0.16%
2021/11/24	0	0.00	1	73.20	73.20	-1	12,403	-0.01%
2021/11/23	0	0.00	2	71.90	71.50	-2	12,572	-0.02%
2021/11/22	1	70.20	3	70.80	71.40	-2	13,003	-0.02%
2021/11/19	1	70.80	0	0.00	69.50	1	13,714	0.01%
2021/11/18	4	70.83	4	70.95	71.10	0	15,042	0.00%
2021/11/17	3	71.20	0	0.00	70.80	3	15,308	0.02%
2021/11/16	14	72.82	14	72.00	72.80	0	15,561	0.00%
2021/11/15	14	72.00	13	71.24	70.60	1	16,377	0.01%
2021/11/12	2	73.60	2	72.10	73.20	0	16,816	0.00%
2021/11/11	5	72.16	14	71.22	70.60	-9	16,780	-0.05%
2021/11/10	21	73.01	20	72.06	72.60	1	16,824	0.01%
2021/11/09	0	0.00	2	72.90	72.90	-2	16,866	-0.01%
2021/11/08	8	70.71	9	70.76	71.60	-1	16,862	-0.01%
2021/11/05	7	69.10	7	69.01	70.30	0	16,934	0.00%
2021/11/04	21	70.16	7	69.69	69.10	14	17,083	0.08%
2021/11/03	16	69.03	14	68.64	68.00	2	17,159	0.01%
2021/11/02	3	67.00	3	66.87	66.70	0	17,617	0.00%
2021/11/01	6	66.45	6	66.18	67.00	0	17,840	0.00%
2021/10/29	14	64.93	12	65.23	65.30	2	17,819	0.01%
2021/10/28	7	65.50	7	65.57	64.60	0	17,868	0.00%
2021/10/27	7	66.43	5	66.58	65.70	2	18,117	0.01%
2021/10/26	11	67.77	10	68.22	68.00	1	18,603	0.01%
2021/10/25	8	68.29	11	68.26	68.70	-3	19,193	-0.02%
2021/10/22	1	68.80	2	68.15	68.20	-1	19,525	-0.01%
2021/10/21	3	70.30	5	70.60	70.20	-2	19,883	-0.01%
2021/10/20	17	69.00	15	68.88	68.80	2	20,089	0.01%
2021/10/19	12	67.28	71	67.14	67.70	-59	20,461	-0.29%
2021/10/18	27.9	65.38	33	65.22	67.70	-5.1	20,902	-0.02%
2021/10/15	15	67.64	14	67.96	68.10	1	21,232	0.00%
2021/10/14	10	67.68	11	67.85	68.20	-1	21,392	0.00%
2021/10/13	16	70.72	9	69.80	67.70	7	21,481	0.03%
2021/10/12	12	71.93	9	71.51	69.60	3	22,429	0.01%
2021/10/08	8	75.76	17	75.81	76.30	-9	22,963	-0.04%
2021/10/07	118	75.53	187	75.59	75.50	-69	23,501	-0.29%	大買/大賣/
2021/10/06	13	71.32	136	71.50	71.30	-123	23,866	-0.52%	大賣/鉅額交易
2021/10/05	22	68.85	6	70.00	71.50	16	24,268	0.07%
2021/10/04	45	71.58	53.2	74.17	70.50	-8.2	24,809	-0.03%
2021/10/01	74	75.34	40	77.55	74.40	34	25,770	0.13%
2021/09/30	16	79.81	102	79.29	80.90	-86	26,652	-0.32%	大賣/
2021/09/29	15	78.65	8	79.26	77.00	7	27,527	0.03%
2021/09/28	2	78.10	2	77.80	77.90	0	28,566	0.00%
2021/09/24	5	80.76	4	81.08	81.20	1	33,083	0.00%
2021/09/23	10	79.56	13	79.51	78.90	-3	34,886	-0.01%
2021/09/22	20	78.27	3	78.03	77.80	17	37,267	0.05%
2021/09/17	13	79.41	14	79.32	80.00	-1	39,933	0.00%
2021/09/16	8	79.21	14	79.33	79.30	-6	42,963	-0.01%
2021/09/15	38	78.38	8	78.76	79.90	30	46,178	0.06%
2021/09/14	16	80.29	29	79.62	78.30	-13	48,285	-0.03%
2021/09/13	6	80.12	18	80.41	79.50	-12	51,510	-0.02%
2021/09/10	25	78.59	10	78.81	78.80	15	51,714	0.03%
2021/09/09	10	77.99	59	79.14	78.20	-49	53,088	-0.09%
2021/09/08	51	78.01	44	78.23	79.40	7	53,904	0.01%
2021/09/07	36	80.16	81	80.87	78.20	-45	55,329	-0.08%
2021/09/06	52	79.39	168	79.19	77.70	-116	55,943	-0.21%	大賣/鉅額交易
2021/09/03	127	82.67	82	81.48	81.30	45	56,818	0.08%	大買/
2021/09/02	52	83.02	17	83.56	84.60	35	56,864	0.06%
2021/09/01	69	85.92	46	86.12	83.50	23	57,142	0.04%
2021/08/31	32	90.39	18	89.71	89.50	14	57,798	0.02%
2021/08/30	137	91.93	67	92.47	90.50	70	58,324	0.12%	大買/
2021/08/27	46	88.45	18	88.82	88.80	28	58,913	0.05%
2021/08/26	66	90.52	37.1	89.76	89.70	28.9	61,224	0.05%
2021/08/25	61	89.11	55	89.37	91.00	6	62,654	0.01%
2021/08/24	142	89.49	188	89.19	87.00	-46	62,379	-0.07%	大買/大賣/
2021/08/23	0	0.00	31	84.11	87.30	-31	61,844	-0.05%
2021/08/20	75	78.01	41	78.54	79.40	34	62,542	0.05%
2021/08/19	240	80.51	91	82.25	76.70	149	62,969	0.24%	大買/鉅額交易
2021/08/18	101	76.18	70	77.80	81.60	31	62,946	0.05%	大買/
2021/08/17	4	76.90	2	77.40	74.20	2	63,698	0.00%
2021/08/16	7	76.49	6	76.87	76.10	1	65,314	0.00%
2021/08/13	9	78.00	7	78.20	76.10	2	66,434	0.00%
2021/08/12	12	77.25	12	77.08	77.90	0	67,719	0.00%
2021/08/11	8	76.74	36	76.67	76.40	-28	68,500	-0.04%
2021/08/10	14	79.43	13	79.94	77.10	1	68,870	0.00%
2021/08/09	54	82.04	48	81.84	79.60	6	69,060	0.01%
2021/08/06	146	81.57	46	84.31	82.00	100	69,491	0.14%	大買/
2021/08/05	13.3	79.26	16	79.39	79.20	-2.7	69,395	0.00%
2021/08/04	11	78.25	14.8	78.26	78.50	-3.8	69,542	-0.01%
2021/08/03	14	78.72	16	79.13	77.90	-2	70,666	0.00%
2021/08/02	21	78.23	59	79.14	79.00	-38	70,835	-0.05%
2021/07/30	45	82.70	21	82.87	78.00	24	70,764	0.03%
2021/07/29	20	79.31	43.2	78.85	83.20	-23.2	70,488	-0.03%
2021/07/28	71	76.28	31	76.62	75.70	40	70,084	0.06%
2021/07/27	53	77.31	18	78.46	75.00	35	69,851	0.05%
2021/07/26	19	79.67	5	79.36	78.00	14	69,664	0.02%
2021/07/23	22	81.82	17	81.25	81.60	5	69,686	0.01%
2021/07/22	27.2	79.04	34	79.09	78.20	-6.8	69,480	-0.01%
2021/07/21	31	80.66	48	82.47	79.50	-17	69,262	-0.02%
2021/07/20	5	82.98	24	82.72	83.00	-19	69,033	-0.03%
2021/07/19	26	87.78	23.1	87.31	86.60	2.9	70,040	0.00%
2021/07/16	102	91.45	87.1	92.37	88.00	14.9	70,757	0.02%	大買/
2021/07/15	49.2	89.42	48	89.30	91.40	1.2	70,483	0.00%
2021/07/14	88	85.59	65.1	85.92	83.10	22.9	71,253	0.03%
2021/07/13	47	92.10	28.4	90.94	88.00	18.6	71,451	0.03%
2021/07/12	32	96.15	18	98.09	95.00	14	71,273	0.02%
2021/07/09	30	97.24	26	97.46	95.00	4	70,768	0.01%
2021/07/08	119	99.60	141	100.17	101.00	-22	70,237	-0.03%	大買/大賣/
2021/07/07	133.5	100.73	140	100.15	96.40	-6.5	69,118	-0.01%	大買/大賣/
2021/07/06	90	102.43	91	102.28	99.90	-1	68,179	0.00%
2021/07/05	37	103.82	24	100.88	99.30	13	67,273	0.02%
2021/07/02	133	109.83	899.3	112.75	109.50	-766.3	66,281	-1.16%	大買/大賣/鉅額交易
2021/07/01	966.1	111.66	1,076	117.61	111.00	-109.9	65,435	-0.17%	大買/大賣/鉅額交易
2021/06/30	850	110.13	72.3	106.95	110.50	777.8	62,480	1.24%	大買/鉅額交易
2021/06/29	172	108.08	107	106.16	100.50	65	60,994	0.11%	大買/大賣/
2021/06/28	120.5	106.16	118	107.27	107.00	2.5	59,009	0.00%	大買/大賣/
2021/06/25	126.1	102.51	149	102.13	102.00	-23	56,329	-0.04%	大買/大賣/
2021/06/24	149	94.63	107.1	94.46	98.10	42	53,319	0.08%	大買/大賣/
2021/06/23	89	93.47	236	93.57	89.80	-147	50,069	-0.29%	大賣/鉅額交易
2021/06/22	176	97.02	238.5	97.59	99.70	-62.4	47,918	-0.13%	大買/大賣/
2021/06/21	51	90.56	65	90.53	90.70	-14	44,599	-0.03%
2021/06/18	196	81.17	72.1	81.55	82.50	123.9	44,279	0.28%	大買/鉅額交易
2021/06/17	82	73.63	85	74.37	75.00	-3	43,059	-0.01%
2021/06/16	170	74.69	129	75.16	71.70	41	42,298	0.10%	大買/大賣/
2021/06/15	171	73.77	64	74.48	74.30	107	40,804	0.26%	大買/鉅額交易
2021/06/11	48	70.65	57	70.44	70.50	-9	39,747	-0.02%
2021/06/10	27	66.51	22	66.96	67.80	5	38,670	0.01%
2021/06/09	45	67.23	33	67.14	66.90	12	38,325	0.03%
2021/06/08	85.2	68.32	99	68.68	67.50	-13.9	37,791	-0.04%
2021/06/07	60.2	66.93	25	65.71	65.40	35.2	36,736	0.10%
2021/06/04	101.2	73.41	224	73.86	70.20	-122.8	35,885	-0.34%	大買/大賣/鉅額交易
2021/06/03	179	78.50	161.5	78.94	76.70	17.5	34,724	0.05%	大買/大賣/
2021/06/02	89	74.77	93	75.34	77.00	-4	32,196	-0.01%
2021/06/01	34	68.59	39	69.10	70.00	-5	30,426	-0.02%
2021/05/31	74	70.41	60	70.90	67.40	14	29,963	0.05%
2021/05/28	83.2	68.93	83	69.69	68.60	0.2	29,180	0.00%
2021/05/27	55.3	67.36	30	67.20	68.20	25.3	28,200	0.09%
2021/05/26	26	67.06	34	66.76	66.10	-8	27,470	-0.03%
2021/05/25	136	68.20	68	68.49	65.50	68	26,646	0.26%	大買/
2021/05/24	147	71.14	238	71.47	70.00	-91	25,420	-0.36%	大買/大賣/
2021/05/21	200	65.93	87	66.02	67.70	113	23,704	0.48%	大買/鉅額交易
2021/05/20	47	65.54	31	65.57	61.70	16	22,447	0.07%
2021/05/19	29	62.00	47	63.62	64.90	-18	21,046	-0.09%
2021/05/18	96	57.88	48	57.68	59.00	48	20,204	0.24%
2021/05/17	44	55.52	29	55.52	53.70	15	19,623	0.08%
2021/05/14	39	58.27	70	59.24	59.60	-31	19,165	-0.16%
2021/05/13	148	59.74	20	57.95	57.50	128	18,372	0.70%	大買/鉅額交易
2021/05/12	15	65.13	14	66.41	63.80	1	17,695	0.01%
2021/05/11	68	75.76	223	74.83	70.80	-155	17,218	-0.90%	大賣/鉅額交易
2021/05/10	13	73.28	104	73.36	75.10	-91	15,994	-0.57%	大賣/
2021/05/07	10	64.44	103	63.36	68.30	-93	15,655	-0.59%	大賣/
2021/05/06	18	69.19	51.4	65.03	66.10	-33.4	15,376	-0.22%
2021/05/05	26	65.03	44	67.63	68.50	-18	15,070	-0.12%
2021/05/04	38	67.74	22.6	72.52	67.00	15.4	14,815	0.10%
2021/05/03	32	73.94	43.1	75.59	74.40	-11.1	14,627	-0.08%
2021/04/29	32	70.81	44.1	68.81	70.80	-12.1	14,362	-0.08%
2021/04/28	23	66.57	111	66.46	66.50	-88	14,027	-0.63%	大賣/
2021/04/27	28	65.27	34	65.79	66.10	-6	13,789	-0.04%
2021/04/26	63	60.74	47.2	60.20	64.30	15.8	13,492	0.12%
2021/04/23	94	54.93	126.4	55.67	58.60	-32.4	13,222	-0.25%	大賣/
2021/04/22	95	56.32	40.3	55.39	54.10	54.7	12,087	0.45%
2021/04/21	62	52.42	37.1	52.79	53.90	24.9	11,255	0.22%
2021/04/20	119	48.56	72.1	48.42	49.00	46.9	10,506	0.45%	大買/
2021/04/19	41.2	46.11	52	46.79	46.90	-10.8	9,456	-0.11%
2021/04/16	130	41.88	17	41.59	42.75	113	8,607	1.31%	大買/鉅額交易
2021/04/15	0	0.00	21	39.09	38.90	-21	8,037	-0.26%
2021/04/14	16	37.39	16	38.21	38.00	0	7,958	0.00%
2021/04/13	18	38.33	7	38.57	38.20	11	7,811	0.14%
2021/04/12	11	38.75	8	38.94	38.40	3	7,710	0.04%
2021/04/09	14	37.76	12	38.93	37.55	2	7,495	0.03%
2021/04/08	7	39.86	12	39.93	39.50	-5	7,199	-0.07%
2021/04/07	27	40.04	14	40.43	40.00	13	6,955	0.19%
2021/04/06	28	37.23	127	37.85	38.90	-99	6,566	-1.51%	大賣/
2021/04/01	0	0.00	2	36.35	36.45	-2	6,256	-0.03%
2021/03/31	6	35.13	133	34.47	35.80	-127	5,819	-2.18%	大賣/鉅額交易
2021/03/30	7	32.70	50	32.85	32.95	-43	5,335	-0.81%
2021/03/29	0	0.00	50	32.95	33.00	-50	5,308	-0.94%
2021/03/26	73	31.54	42	31.71	32.35	31	5,372	0.58%
2021/03/25	0	0.00	40	31.18	30.85	-40	5,535	-0.72%
2021/03/24	0	0.00	106	32.02	32.00	-106	5,523	-1.92%	大賣/鉅額交易
2021/03/23	34	32.27	0.2	32.35	32.40	33.8	5,456	0.62%
2021/03/22	4	32.80	1	32.90	32.95	3	5,314	0.06%
2021/03/19	35	31.75	3	31.95	32.00	32	5,046	0.63%
2021/03/18	34	30.88	24	31.18	31.45	10	4,834	0.21%
2021/03/17	80	29.84	0	0.00	30.20	80	4,698	1.70%
2021/03/16	125	29.98	0	0.00	29.90	125	4,630	2.70%	大買/鉅額交易
2021/03/15	1	29.80	0	0.00	29.85	1	4,593	0.02%
2021/03/12	1	28.65	12	28.68	29.05	-11	4,540	-0.24%
2021/03/11	0	0.00	1	29.15	28.80	-1	4,490	-0.02%
2021/03/10	2	28.60	1	28.85	28.85	1	4,446	0.02%
2021/03/09	1	28.70	9	28.76	28.65	-8	4,404	-0.18%
2021/03/05	3	28.40	21	28.58	27.90	-18	4,276	-0.42%
2021/03/04	30	28.17	0	0.00	28.25	30	4,135	0.73%
2021/03/03	0.1	27.40	51	27.56	27.95	-50.9	4,080	-1.25%
2021/03/02	0	0.00	11	28.02	27.30	-11	4,044	-0.27%
2021/02/26	5	27.70	0	0.00	27.85	5	4,016	0.12%
2021/02/25	0	0.00	5.1	27.74	27.90	-5.1	3,963	-0.13%
2021/02/22	0	0.00	1	27.00	26.65	-1	3,778	-0.03%
2021/02/19	1	26.20	20	26.28	26.40	-19	3,758	-0.51%
2021/02/18	0	0.00	3	27.00	26.75	-3	3,721	-0.08%
2021/02/17	3	25.45	5	25.66	25.75	-2	3,617	-0.06%
2021/01/20	1	24.10	1	23.80	23.80	0	3,393	0.00%
2021/01/18	10	24.90	10	25.25	25.20	0	3,304	0.00%
2021/01/15	13	25.98	10	26.75	26.00	3	3,227	0.09%
2021/01/14	0	0.00	1	27.95	27.60	-1	3,095	-0.03%
2021/01/13	3	27.12	4	27.14	27.00	-1	2,920	-0.03%
2021/01/12	29	28.22	10	27.22	26.75	19	2,810	0.68%
2021/01/11	0	0.00	1	26.75	26.75	-1	2,369	-0.04%
2021/01/08	0	0.00	2	23.95	24.35	-2	2,273	-0.09%
2021/01/07	0	0.00	10	24.30	24.05	-10	2,241	-0.45%
2021/01/06	1	24.70	1	24.95	24.45	0	2,191	0.00%
2021/01/05	0	0.00	1	25.05	24.95	-1	2,144	-0.05%
2020/12/30	2	24.50	0	0.00	24.55	2	2,025	0.10%
2020/12/29	1	24.65	0	0.00	24.70	1	1,997	0.05%
2020/12/28	3	25.15	3	25.20	25.15	0	1,902	0.00%
2020/12/25	0	0.00	10	24.40	24.25	-10	1,767	-0.57%
2020/12/22	11	24.77	40	24.99	23.85	-29	1,668	-1.74%
2020/12/21	80	24.61	44.4	24.37	25.20	35.6	1,463	2.43%
2020/12/18	0	0.00	1	23.80	23.75	-1	1,234	-0.08%
2020/12/15	10	22.93	0	0.00	22.50	10	1,121	0.89%
2020/12/11	1	22.30	0	0.00	22.35	1	1,079	0.09%
2020/12/09	1	23.15	2	23.25	23.15	-1	1,053	-0.09%
2020/12/08	2	22.75	0	0.00	22.80	2	1,033	0.19%
2020/11/27	0	0.00	2	22.80	22.95	-2	1,028	-0.19%
2020/11/25	2	22.55	0	0.00	22.30	2	1,044	0.19%
2020/11/20	20	22.10	0	0.00	22.30	20	1,039	1.92%
2020/11/19	0	0.00	7	22.21	22.15	-7	1,043	-0.67%
2020/11/18	6	22.05	3	22.20	22.15	3	1,045	0.29%
2020/11/16	4	21.90	0	0.00	21.80	4	1,077	0.37%
2020/11/04	0	0.00	2	21.00	21.10	-2	1,137	-0.18%
2020/10/29	10	21.25	0	0.00	21.50	10	1,153	0.87%
2020/10/26	2	21.95	0	0.00	21.95	2	1,164	0.17%
2020/10/08	0	0.00	3	22.25	22.20	-3	1,265	-0.24%
2020/09/30	0	0.00	10	21.70	21.80	-10	1,273	-0.79%
2020/09/17	2	22.10	0	0.00	22.10	2	1,479	0.14%
2020/09/15	1	22.10	0	0.00	22.20	1	1,522	0.07%
2020/09/10	4	22.70	0	0.00	22.75	4	1,640	0.24%
2020/09/04	4	22.73	0	0.00	22.80	4	1,724	0.23%
2020/09/01	100	23.28	0	0.00	23.25	100	2,211	4.52%
2020/08/18	100	23.35	1	23.10	23.05	99	2,479	3.99%
2020/08/17	3	23.35	0	0.00	23.25	3	2,507	0.12%
2020/08/11	0	0.00	2	22.90	22.80	-2	2,559	-0.08%
2020/08/10	0	22.60	0	0.00	22.60	0	2,588	0.00%
2020/08/03	0	0.00	0.3	21.50	21.25	-0.3	2,609	-0.01%
2020/07/28	2	21.05	0	0.00	21.10	2	2,639	0.08%
2020/07/24	2	22.40	0	0.00	22.25	2	2,639	0.08%
2020/07/13	20	23.00	4	23.00	23.00	16	2,704	0.59%
2020/07/10	0	0.00	9	22.85	22.85	-9	2,729	-0.33%
2020/06/29	3	24.50	20	24.55	24.50	-17	2,551	-0.67%
2020/06/24	3	24.70	0	0.00	24.75	3	2,550	0.12%
2020/06/22	50	25.05	0	0.00	25.00	50	2,541	1.97%
2020/06/19	0	0.00	2	25.00	25.00	-2	2,542	-0.08%
2020/06/18	2	24.60	0	0.00	24.65	2	2,501	0.08%
2020/06/12	8	23.34	0	0.00	23.50	8	2,545	0.31%
2020/06/10	0	0.00	40	24.35	24.40	-40	2,515	-1.59%
2020/06/09	40	24.35	0	0.00	24.40	40	2,550	1.57%
2020/06/02	10	23.15	0	0.00	23.35	10	2,091	0.48%
2020/05/28	2	23.05	1	23.00	22.55	1	2,026	0.05%
2020/05/26	2	23.65	0	0.00	23.65	2	1,948	0.10%
2020/05/21	0	0.00	1	24.20	24.20	-1	1,847	-0.05%
2020/05/19	1	23.50	0	0.00	23.50	1	1,819	0.05%
2020/05/18	1	23.30	0	0.00	23.35	1	1,813	0.06%
2020/05/14	2	23.85	10	23.80	23.40	-8	1,751	-0.46%
2020/05/11	0	0.00	3	24.47	24.60	-3	1,728	-0.17%
2020/05/07	2	23.85	1	23.90	24.30	1	1,761	0.06%
2020/05/05	5	24.45	2	24.55	24.45	3	1,768	0.17%
2020/05/04	1	24.55	0	0.00	24.50	1	1,773	0.06%
2020/04/30	5	25.15	0	0.00	25.15	5	1,773	0.28%
2020/04/28	7	23.96	0	0.00	24.10	7	1,779	0.39%
2020/04/23	1	23.70	0	0.00	23.60	1	1,859	0.05%
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%
2020/04/06	1	21.80	1	21.80	21.80	0	1,876	0.00%
2020/04/01	0	0.00	4	21.90	21.90	-4	1,887	-0.21%
2020/03/27	4	21.68	0	0.00	21.40	4	1,862	0.21%
2020/03/26	0	0.00	5.2	21.31	21.40	-5.2	1,837	-0.28%
2020/03/25	10	21.30	5	21.60	21.55	5	1,839	0.27%
2020/03/19	3	19.40	0	0.00	19.40	3	1,764	0.17%
2020/03/18	2	22.00	0	0.00	21.55	2	1,732	0.12%
2020/03/13	20	24.40	2	24.15	24.80	18	1,660	1.08%
2020/03/12	1	26.00	0	0.00	25.55	1	1,598	0.06%
2020/03/09	1	26.20	0	0.00	26.15	1	1,527	0.07%
2020/03/06	2	26.83	0	0.00	26.80	2	1,483	0.13%
2020/03/04	20	27.20	0	0.00	27.30	20	1,436	1.39%
2020/02/27	11	27.35	0	0.00	27.30	11	1,405	0.78%
2020/02/25	0	0.00	1	27.45	27.45	-1	1,394	-0.07%
2020/02/18	1	27.50	0	0.00	27.45	1	1,390	0.07%
2020/02/17	2	27.43	0	0.00	27.45	2	1,388	0.14%
2020/02/14	6	27.45	0	0.00	27.45	6	1,403	0.43%
2020/02/10	0	0.00	5	27.30	27.05	-5	1,506	-0.33%
2020/02/07	0	0.00	2	28.00	27.75	-2	1,482	-0.13%
2020/02/05	5	27.85	5	27.85	27.85	0	1,471	0.00%
2020/02/04	6	27.82	0	0.00	27.85	6	1,468	0.41%
2020/02/03	1	27.70	2	27.65	27.80	-1	1,472	-0.07%
2020/01/31	2	28.25	0	0.00	28.25	2	1,433	0.14%
2020/01/30	0	0.00	1	28.20	28.15	-1	1,428	-0.07%
2020/01/20	1	29.40	3	29.42	29.30	-2	1,379	-0.14%
2020/01/06	1	29.05	0	0.00	29.05	1	1,427	0.07%
2020/01/03	6	29.38	0	0.00	29.30	6	1,413	0.42%
2020/01/02	0	0.00	1	29.60	29.50	-1	1,411	-0.07%
2019/12/30	0	0.00	1	29.45	29.55	-1	1,518	-0.07%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/18	0	0.00	1	29.30	29.35	-1	1,835	-0.05%
2019/12/17	4	29.38	0	0.00	29.35	4	1,855	0.22%
2019/12/13	20	29.50	0	0.00	29.45	20	1,860	1.08%
2019/12/12	1	29.55	0	0.00	29.50	1	1,857	0.05%
2019/12/09	0	0.00	3	29.55	29.90	-3	1,869	-0.16%
2019/11/29	0	0.00	10	29.65	29.55	-10	2,013	-0.50%
2019/11/28	0	0.00	8	29.85	29.65	-8	2,067	-0.39%
2019/11/25	3	29.85	0	0.00	29.75	3	2,165	0.14%
2019/11/21	0	0.00	5	29.45	29.45	-5	2,160	-0.23%
2019/11/19	0	0.00	2	29.65	29.55	-2	2,164	-0.09%
2019/11/14	0	0.00	5	29.90	29.75	-5	2,205	-0.23%
2019/11/12	2	29.70	0	0.00	29.70	2	2,214	0.09%
2019/11/06	1	30.35	0	0.00	30.40	1	2,140	0.05%
2019/10/31	0	0.00	15	30.70	30.60	-15	2,235	-0.67%
2019/10/29	0	0.00	2	30.65	30.60	-2	2,246	-0.09%
2019/10/28	2	30.70	0	0.00	30.70	2	2,274	0.09%
2019/10/23	1	30.85	0	0.00	30.70	1	2,437	0.04%
2019/10/21	0	0.00	30	30.70	30.75	-30	2,493	-1.20%
2019/10/18	5	30.50	0	0.00	30.45	5	2,565	0.19%
2019/10/16	0	0.00	50	30.62	30.65	-50	2,694	-1.86%
2019/10/15	0	0.00	1	30.60	30.70	-1	2,710	-0.04%
2019/10/14	0	0.00	57	30.77	30.85	-57	2,703	-2.11%
2019/10/08	6	30.50	0	0.00	30.40	6	2,677	0.22%
2019/10/07	5	30.80	0	0.00	30.70	5	2,678	0.19%
2019/10/04	16	30.13	41	30.51	30.50	-25	2,658	-0.94%
2019/10/03	95	29.42	0	0.00	29.60	95	2,596	3.66%
2019/10/02	4	30.10	0	0.00	30.20	4	2,401	0.17%
2019/09/26	0	0.00	50	30.33	30.20	-50	2,424	-2.06%
2019/09/24	42	30.13	0	0.00	30.10	42	2,391	1.76%
2019/09/23	95	30.27	0	0.00	30.10	95	2,362	4.02%
2019/09/20	23	30.44	0	0.00	30.35	23	2,321	0.99%
2019/09/18	30	31.15	0	0.00	30.85	30	2,279	1.32%
2019/09/16	2	31.18	0	0.00	31.05	2	2,282	0.09%
2019/09/10	1	31.70	0	0.00	31.50	1	2,266	0.04%
2019/09/05	1	31.95	0	0.00	32.40	1	2,203	0.05%
2019/09/04	17	32.14	0	0.00	32.25	17	2,173	0.78%
2019/09/03	1	32.50	21	33.00	32.45	-20	2,141	-0.93%
2019/09/02	21	32.45	0	0.00	32.60	21	2,091	1.00%
2019/08/30	1	32.10	0	0.00	31.80	1	2,034	0.05%
2019/08/13	16	30.50	0	0.00	30.50	16	1,767	0.91%
2019/08/12	1	30.70	0	0.00	30.75	1	1,746	0.06%
2019/08/08	1	30.60	0	0.00	30.95	1	1,731	0.06%
2019/08/06	0	0.00	1	31.00	31.15	-1	1,696	-0.06%
2019/08/05	61	31.85	0	0.00	31.65	61	1,656	3.68%
2019/08/01	0	0.00	10	32.25	32.10	-10	1,595	-0.63%
2019/07/30	20	33.30	0	0.00	32.75	20	1,593	1.26%
2019/07/29	0	0.00	20	32.75	32.95	-20	1,557	-1.28%
2019/07/23	1	35.80	0	0.00	35.05	1	1,349	0.07%
2019/07/22	0	0.00	81	35.56	35.80	-81	1,281	-6.32%
2019/07/19	18	34.43	20	34.46	34.80	-2	1,186	-0.17%
2019/07/18	39	33.96	8	33.71	33.70	31	1,121	2.77%
2019/07/16	10	32.50	0	0.00	32.80	10	1,002	1.00%
2019/07/12	1	32.00	0	0.00	31.95	1	988	0.10%
2019/07/08	0	0.00	1	32.00	31.75	-1	913	-0.11%
2019/07/04	10	31.80	0	0.00	31.65	10	888	1.13%
2019/06/21	0	0.00	2	30.88	30.80	-2	852	-0.23%
2019/06/20	0	0.00	2	30.48	30.60	-2	828	-0.24%
2019/05/20	1	29.25	0	0.00	29.30	1	894	0.11%
2019/03/29	0	0.00	2	30.08	30.15	-2	651	-0.31%
2019/03/19	0	0.00	1	30.00	29.85	-1	655	-0.15%
2019/03/04	0	0.00	2	30.03	30.00	-2	701	-0.29%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/04	0	0.00	1	28.60	28.85	-1	1,456	-0.07%
2019/01/02	0	0.00	4	28.85	28.95	-4	1,576	-0.25%
2018/12/28	0	0.00	1	28.85	29.00	-1	1,618	-0.06%
2018/12/17	1	29.45	1	29.70	29.55	0	1,677	0.00%
2018/12/04	5	29.50	0	0.00	29.30	5	1,659	0.30%
2018/11/16	0	0.00	3	28.30	28.50	-3	1,667	-0.18%
2018/11/13	0	0.00	1	27.80	28.00	-1	1,688	-0.06%
2018/11/06	1	28.95	0	0.00	29.05	1	1,694	0.06%
2018/11/02	5	29.05	5	29.00	29.00	0	1,676	0.00%
2018/10/25	1	29.60	1	29.45	29.50	0	1,617	0.00%
2018/10/23	0	0.00	1	30.50	30.15	-1	1,576	-0.06%
2018/10/22	2	31.20	0	0.00	30.90	2	1,557	0.13%
2018/10/19	3	30.83	0	0.00	30.95	3	1,583	0.19%
2018/10/18	2	31.13	0	0.00	31.45	2	1,535	0.13%
2018/10/17	5	31.00	4	31.13	30.85	1	1,499	0.07%
2018/10/16	33	31.38	40	31.70	31.55	-7	1,424	-0.49%
2018/10/15	0	0.00	3	31.98	31.95	-3	1,158	-0.26%
2018/10/12	0	0.00	1	30.30	30.45	-1	1,050	-0.10%
2018/10/09	17	30.93	10	31.10	30.95	7	978	0.72%
2018/10/08	0	0.00	20	29.80	30.80	-20	910	-2.20%
2018/08/22	2.8	30.85	0	0.00	30.90	2.8	645	0.43%
2018/08/20	0	0.00	1	30.45	30.40	-1	617	-0.16%
2018/08/14	0	0.00	1	29.95	29.85	-1	589	-0.17%
2018/08/13	1	29.00	0	0.00	29.75	1	581	0.17%
2018/08/01	0.3	30.40	0	0.00	30.45	0.3	545	0.05%
2018/07/24	50	29.75	0	0.00	29.95	50	471	10.60%
2018/07/19	30	29.50	1	29.45	29.40	29	444	6.53%
2018/07/18	20	29.30	2	29.40	29.45	18	445	4.04%
2018/07/17	0	0.00	3	29.30	29.30	-3	450	-0.67%
2018/06/28	0	0.00	2	28.60	28.55	-2	458	-0.44%
2018/06/27	2	28.40	0	0.00	28.50	2	458	0.44%
2018/06/26	0	0.00	3	28.22	28.35	-3	458	-0.65%
2018/06/21	0	0.00	3	28.93	28.95	-3	463	-0.65%
2018/06/20	0	0.00	1	28.95	29.00	-1	465	-0.22%
2018/06/13	0	0.00	4	29.36	29.35	-4	442	-0.90%
2018/06/12	20	29.50	0	0.00	29.50	20	443	4.51%
2018/06/11	2	29.45	6	29.53	29.60	-4	440	-0.91%
2018/06/08	0	0.00	1	29.40	29.45	-1	431	-0.23%
2018/06/06	0	0.00	4	29.25	29.15	-4	429	-0.93%
2018/06/05	0	0.00	1	29.15	29.15	-1	433	-0.23%
2018/05/31	0	0.00	1	28.95	29.00	-1	433	-0.23%
2018/05/28	0	0.00	5	29.45	29.35	-5	431	-1.16%
2018/05/25	0	0.00	23	29.28	29.30	-23	432	-5.32%
2018/05/24	0	0.00	5	29.20	29.20	-5	432	-1.16%
2018/05/23	1	29.20	5	29.20	29.15	-4	434	-0.92%
2018/05/22	20	29.15	0	0.00	29.15	20	439	4.55%
2018/05/15	0	0.00	3	29.05	29.00	-3	479	-0.63%
2018/05/14	3	29.45	0	0.00	29.20	3	499	0.60%
2018/05/09	14	29.40	1	29.40	29.50	13	470	2.76%
2018/04/30	6	28.13	0	0.00	28.25	6	441	1.36%
2018/04/23	0	0.00	2	27.88	28.20	-2	468	-0.43%
2018/03/14	10	28.25	0	0.00	28.30	10	693	1.44%
2018/03/13	1	28.10	0	0.00	28.20	1	700	0.14%
2018/03/12	4	28.34	0	0.00	28.30	4	707	0.57%
2018/02/09	1	27.15	5	27.20	27.40	-4	894	-0.45%
2018/01/09	0	0.00	2	29.70	29.80	-2	1,172	-0.17%