慧洋-KY (2637)-群益金鼎-海山券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
79.9
漲跌
▲0.9
漲幅
+1.14%
成交量
4,041張
產業
上市航運類股
955人加入追蹤

立即追蹤
本地時間:14:30

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-海山券商分點個股進出

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-海山券商分點個股進出
群益金鼎-海山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	10	79.20	10	80.50	79.90	0	4,898	0.00%
2024/11/20	1	80.50	3	79.97	79.00	-2	4,856	-0.04%
2024/11/19	3	79.60	0	0.00	79.40	3	4,797	0.06%
2024/11/15	0	0.00	1	82.00	81.00	-1	4,629	-0.02%
2024/11/12	11	79.06	3	79.67	79.60	8	4,464	0.18%
2024/11/11	1	79.00	0	0.00	79.00	1	4,327	0.02%
2024/11/07	0	0.00	2	76.20	76.70	-2	4,206	-0.05%
2024/11/06	0	0.00	3	75.60	76.20	-3	4,192	-0.07%
2024/11/05	0	0.00	1	74.40	74.40	-1	4,147	-0.02%
2024/11/04	1	74.50	0	0.00	73.80	1	4,148	0.02%
2024/10/30	1	74.50	1	74.50	73.40	0	4,142	0.00%
2024/10/29	18	74.02	19	73.34	72.70	-1	4,137	-0.02%
2024/10/28	1	74.70	0	0.00	74.60	1	4,132	0.02%
2024/10/25	3	75.10	7	74.84	75.50	-4	4,117	-0.10%
2024/10/24	13	73.12	13	72.30	72.40	0	4,046	0.00%
2024/10/22	9	72.73	5	72.90	72.90	4	4,095	0.10%
2024/10/21	11	72.51	11	73.60	73.60	0	4,094	0.00%
2024/10/18	15	70.93	15	72.00	71.90	0	4,118	0.00%
2024/10/17	8	72.93	0	0.00	72.20	8	4,112	0.19%
2024/10/16	0	0.00	2	73.85	74.10	-2	4,103	-0.05%
2024/10/15	0	0.00	1	72.70	72.40	-1	4,150	-0.02%
2024/10/11	1	71.60	0	0.00	71.00	1	4,194	0.02%
2024/10/09	15	72.77	15	71.60	71.60	0	4,195	0.00%
2024/10/08	22	73.30	0	0.00	73.70	22	4,214	0.52%
2024/10/07	11	71.76	1	73.50	73.70	10	4,230	0.24%
2024/10/04	16	73.39	0	0.00	73.30	16	4,256	0.38%
2024/10/01	1	78.70	1	77.90	79.00	0	4,110	0.00%
2024/09/30	11	76.45	1	77.90	76.30	10	3,950	0.25%
2024/09/27	6	75.30	8	75.78	76.40	-2	3,747	-0.05%
2024/09/26	0	0.00	19	72.40	70.60	-19	3,594	-0.53%
2024/09/25	1	71.70	1	72.10	71.80	0	3,590	0.00%
2024/09/24	2	70.90	11	71.06	70.40	-9	3,579	-0.25%
2024/09/20	1	67.60	0	0.00	67.60	1	3,536	0.03%
2024/09/19	0	0.00	3	65.90	66.80	-3	3,568	-0.08%
2024/09/18	14	65.74	13	65.43	65.30	1	3,562	0.03%
2024/09/13	16	65.44	12	65.12	65.20	4	3,610	0.11%
2024/09/11	2	65.00	2	65.25	65.00	0	3,638	0.00%
2024/09/05	1	65.40	1	67.00	65.00	0	4,063	0.00%
2024/09/04	1	64.10	1	63.60	63.60	0	4,200	0.00%
2024/09/03	1	67.30	0	0.00	66.60	1	4,225	0.02%
2024/09/02	1	67.00	1	67.50	67.10	0	4,399	0.00%
2024/08/30	1	67.40	0	0.00	67.20	1	4,485	0.02%
2024/08/27	2	69.00	2	69.65	68.30	0	4,786	0.00%
2024/08/26	1	70.50	2	68.40	70.00	-1	4,829	-0.02%
2024/08/21	25	66.50	25	66.20	66.30	0	5,056	0.00%
2024/08/19	1	66.80	0	0.00	66.70	1	5,151	0.02%
2024/08/16	25	67.64	25	66.80	66.90	0	5,256	0.00%
2024/08/14	1	66.70	2	67.40	67.40	-1	5,395	-0.02%
2024/08/13	41	67.85	40	66.55	66.20	1	5,575	0.02%
2024/08/12	10	67.45	22	67.53	67.50	-12	5,741	-0.21%
2024/08/09	1	66.90	0	0.00	66.60	1	5,915	0.02%
2024/08/08	4	67.00	0	0.00	66.50	4	6,150	0.07%
2024/08/07	17	67.56	2	66.70	67.90	15	6,654	0.23%
2024/08/06	14	64.66	0	0.00	63.60	14	7,026	0.20%
2024/08/05	1	64.00	5	65.30	63.60	-4	7,183	-0.06%
2024/08/02	1	70.20	0	0.00	69.10	1	7,683	0.01%
2024/08/01	1	71.30	0	0.00	71.90	1	7,897	0.01%
2024/07/30	10	68.78	11	69.45	69.90	-1	7,942	-0.01%
2024/07/26	1	68.00	0	0.00	68.70	1	7,987	0.01%
2024/07/23	10	66.10	12	67.28	69.30	-2	8,054	-0.02%
2024/07/22	1	64.50	1	64.90	64.90	0	8,066	0.00%
2024/07/19	1	67.00	20	66.80	66.80	-19	8,065	-0.24%
2024/07/18	20	69.00	0	0.00	68.90	20	8,138	0.25%
2024/07/16	0	0.00	2	68.30	68.70	-2	8,614	-0.02%
2024/07/15	10	66.20	11	67.02	66.80	-1	8,771	-0.01%
2024/07/11	0	0.00	1	67.00	67.20	-1	8,810	-0.01%
2024/07/10	2	65.95	0.7	66.50	66.50	1.3	8,877	0.01%
2024/07/09	1	67.00	0	0.00	67.20	1	8,914	0.01%
2024/07/08	2	67.60	0	0.00	67.90	2	9,020	0.02%
2024/07/05	1	70.60	0	0.00	70.60	1	8,986	0.01%
2024/07/04	0	0.00	4	72.65	72.60	-4	9,018	-0.04%
2024/07/02	0	0.00	1	69.50	70.70	-1	9,107	-0.01%
2024/06/28	0	0.00	2	69.10	68.00	-2	9,005	-0.02%
2024/06/27	4	70.90	2	71.05	71.00	2	8,942	0.02%
2024/06/26	0	0.00	1	70.60	70.10	-1	8,895	-0.01%
2024/06/25	0	0.00	1	71.10	70.70	-1	8,887	-0.01%
2024/06/24	2	69.45	0	0.00	69.50	2	8,861	0.02%
2024/06/21	35	71.26	36	70.14	70.00	-1	8,886	-0.01%
2024/06/19	1	69.20	2	70.15	69.20	-1	8,882	-0.01%
2024/06/18	2	69.30	0	0.00	69.30	2	8,870	0.02%
2024/06/17	2	69.25	0	0.00	69.10	2	8,910	0.02%
2024/06/14	0	0.00	1	70.90	70.70	-1	8,927	-0.01%
2024/06/13	1	69.10	1	68.90	68.90	0	8,955	0.00%
2024/06/12	3	68.97	2	68.90	69.20	1	8,959	0.01%
2024/06/11	3	75.00	2	75.36	72.30	1	8,784	0.01%
2024/06/07	4	76.83	0	0.00	76.90	4	8,646	0.05%
2024/06/06	2	78.25	2	78.10	77.30	0	8,626	0.00%
2024/06/05	1	77.00	7	76.19	76.10	-6	8,498	-0.07%
2024/06/04	2	75.15	0	0.00	74.80	2	8,534	0.02%
2024/06/03	0	0.00	2	75.60	76.80	-2	8,525	-0.02%
2024/05/31	0	0.00	4	77.55	77.70	-4	8,548	-0.05%
2024/05/29	3	77.87	1	76.40	76.00	2	8,467	0.02%
2024/05/28	1	73.90	0	0.00	75.50	1	8,429	0.01%
2024/05/27	0	0.00	2	74.20	73.70	-2	8,524	-0.02%
2024/05/24	1	71.40	0	0.00	71.60	1	8,625	0.01%
2024/05/22	0	0.00	4	72.88	73.30	-4	8,774	-0.05%
2024/05/21	1	70.20	0	0.00	70.10	1	8,832	0.01%
2024/05/20	2	70.95	1	70.80	70.80	1	9,016	0.01%
2024/05/17	9	72.84	0	0.00	70.80	9	9,019	0.10%
2024/05/16	4	75.07	1	74.50	75.00	3	8,893	0.03%
2024/05/15	5	72.14	3	72.00	71.40	2	8,751	0.02%
2024/05/14	0	0.00	6	73.78	73.90	-6	8,605	-0.07%
2024/05/13	19	76.16	13	75.15	73.80	6	8,336	0.07%
2024/05/10	2	73.45	16	71.69	73.00	-14	7,840	-0.18%
2024/05/09	3	73.47	7	72.59	70.60	-4	7,500	-0.05%
2024/05/08	5	73.96	13	71.94	70.10	-8	7,300	-0.11%
2024/05/07	2	71.90	3	71.10	71.90	-1	6,779	-0.01%
2024/05/06	2	69.30	0	0.00	68.70	2	6,539	0.03%
2024/05/03	0	0.00	2	69.10	69.00	-2	6,492	-0.03%
2024/05/02	1	68.10	2	68.20	67.80	-1	6,450	-0.02%
2024/04/30	2	67.90	2	67.90	68.10	0	6,441	0.00%
2024/04/29	21	69.17	0	0.00	68.90	21	6,401	0.33%
2024/04/26	5	68.52	3	68.53	68.70	2	6,323	0.03%
2024/04/25	0	0.00	10	68.10	67.10	-10	6,323	-0.16%
2024/04/24	13	67.30	6	67.00	67.50	7	6,433	0.11%
2024/04/23	2	69.50	7	68.99	69.20	-5	6,346	-0.08%
2024/04/22	2	69.10	4	69.35	69.20	-2	6,217	-0.03%
2024/04/19	9	67.20	6	64.88	66.30	3	5,846	0.05%
2024/04/18	1	63.30	0	0.00	64.70	1	5,649	0.02%
2024/04/17	1	64.30	1	64.10	63.20	0	5,642	0.00%
2024/04/16	2	62.90	0	0.00	62.90	2	5,686	0.04%
2024/04/12	2	65.50	4	66.15	66.70	-2	5,782	-0.03%
2024/04/11	0	0.00	3	63.30	64.20	-3	6,060	-0.05%
2024/04/10	1	63.20	2	63.35	63.20	-1	6,140	-0.02%
2024/04/09	6	62.83	102	63.93	63.70	-96	6,134	-1.57%	大賣/
2024/04/08	3	57.60	1	58.50	58.50	2	5,986	0.03%
2024/04/01	0	0.00	1	58.80	58.50	-1	6,049	-0.02%
2024/03/28	0	0.00	0.1	59.00	58.90	-0.1	6,350	0.00%
2024/03/26	10	60.80	0.1	59.70	59.50	10	6,719	0.15%
2024/03/25	5	61.70	6	61.68	61.90	-1	6,756	-0.01%
2024/03/22	1	60.10	0	0.00	61.80	1	6,852	0.01%
2024/03/21	36	61.19	5	60.50	60.60	31	7,038	0.44%
2024/03/20	1	61.30	1	61.70	61.10	0	7,038	0.00%
2024/03/19	2.1	61.50	0.5	61.60	61.50	1.5	7,029	0.02%
2024/03/15	5	59.00	6	59.20	58.90	-1	7,025	-0.01%
2024/03/13	5	61.60	5	60.80	60.60	0	6,970	0.00%
2024/03/12	5	61.30	6	61.57	61.50	-1	7,058	-0.01%
2024/03/11	60	61.40	6	61.22	61.60	54	7,280	0.74%
2024/03/08	4	61.63	0	0.00	60.80	4	8,102	0.05%
2024/03/06	2	59.90	4	61.60	60.10	-2	8,832	-0.02%
2024/03/05	0	0.00	50	61.78	61.70	-50	8,838	-0.57%
2024/03/04	3	62.20	0	0.00	62.00	3	8,891	0.03%
2024/02/29	1	61.10	3	61.27	61.40	-2	9,495	-0.02%
2024/02/27	1	59.50	6	59.32	58.10	-5	9,318	-0.05%
2024/02/26	1	58.00	1	57.80	59.30	0	9,164	0.00%
2024/02/23	1	56.90	2	56.75	56.40	-1	8,967	-0.01%
2024/02/22	16	57.46	10	57.30	56.80	6	8,926	0.07%
2024/02/21	3	56.97	20	56.60	56.50	-17	8,768	-0.19%
2024/02/20	30	55.43	1	54.20	54.90	29	8,562	0.34%
2024/02/19	10	53.80	7	54.03	53.90	3	8,457	0.04%
2024/02/16	0	0.00	2	52.85	53.00	-2	8,409	-0.02%
2024/02/15	0	0.00	2	52.20	52.40	-2	8,403	-0.02%
2024/02/05	1	51.40	0	0.00	51.00	1	8,382	0.01%
2024/02/02	1	51.90	0	0.00	51.60	1	8,383	0.01%
2024/02/01	0	0.00	1	53.00	53.20	-1	8,353	-0.01%
2024/01/26	1	52.00	0	0.00	51.60	1	8,291	0.01%
2024/01/25	0	0.00	1	52.30	52.40	-1	8,290	-0.01%
2024/01/24	0	0.00	2	52.90	52.30	-2	8,292	-0.02%
2024/01/23	0	0.00	21	52.40	52.50	-21	8,292	-0.25%
2024/01/19	21	51.82	0	0.00	52.10	21	8,297	0.25%
2024/01/18	1	50.50	35	52.09	53.20	-34	8,281	-0.41%
2024/01/17	0	0.00	2	51.05	50.30	-2	8,162	-0.02%
2024/01/16	1	50.60	0	0.00	50.90	1	8,140	0.01%
2024/01/15	1	51.60	0	0.00	51.50	1	8,140	0.01%
2024/01/12	0	52.00	0	0.00	52.10	0	8,160	0.00%
2024/01/11	0	0.00	1	52.00	51.50	-1	8,199	-0.01%
2024/01/10	1.1	50.98	0	0.00	51.10	1.1	8,197	0.01%
2024/01/09	7	52.39	30	53.00	52.50	-23	8,159	-0.28%
2024/01/05	37	55.12	7	55.03	54.90	30	7,872	0.38%
2024/01/04	0	0.00	7	53.84	53.20	-7	7,462	-0.09%
2024/01/03	1	53.20	0	0.00	52.10	1	7,437	0.01%
2024/01/02	1	53.00	1	54.00	52.40	0	7,479	0.00%
2023/12/28	2	52.30	0	0.00	51.90	2	7,560	0.03%
2023/12/27	1	53.50	17	53.67	53.50	-16	7,538	-0.21%
2023/12/26	5	52.28	11	52.73	53.00	-6	7,480	-0.08%
2023/12/25	12.2	50.10	17	50.72	49.95	-4.8	7,324	-0.07%
2023/12/22	2	52.85	2	52.80	53.20	0	7,252	0.00%
2023/12/21	1	54.00	4	53.38	53.60	-3	7,195	-0.04%
2023/12/20	7	51.69	1	52.00	52.00	6	6,995	0.09%
2023/12/18	0	0.00	2	52.25	51.30	-2	7,084	-0.03%
2023/12/15	1	50.80	0	0.00	51.10	1	7,143	0.01%
2023/12/14	2	51.25	0	0.00	50.60	2	7,403	0.03%
2023/12/13	10	52.10	2	52.15	51.50	8	7,594	0.11%
2023/12/12	0.4	50.80	1	50.80	50.70	-0.6	8,078	-0.01%
2023/12/08	1	51.00	0	0.00	50.60	1	8,403	0.01%
2023/12/07	3	51.53	1	51.10	51.20	2	8,341	0.02%
2023/12/06	1	52.00	1	53.20	52.50	0	8,257	0.00%
2023/12/05	83	55.11	23	54.14	53.60	60	8,049	0.75%
2023/12/04	28	53.73	134.3	53.08	55.00	-106.3	7,193	-1.48%	大賣/鉅額交易
2023/12/01	20	50.00	3	50.03	50.30	17	6,548	0.26%
2023/11/30	2	49.33	3	49.17	48.50	-1	6,363	-0.02%
2023/11/29	24	48.16	0.3	47.80	48.15	23.8	6,336	0.37%
2023/11/28	32.3	49.37	36	49.34	48.90	-3.8	6,225	-0.06%
2023/11/27	6	46.88	7	47.04	46.60	-1	5,540	-0.02%
2023/11/24	1	45.10	1	45.00	45.10	0	5,446	0.00%
2023/11/21	0	0.00	1	44.25	44.45	-1	5,503	-0.02%
2023/11/17	0	0.00	1	44.15	44.10	-1	5,642	-0.02%
2023/11/16	0	0.00	5	43.32	43.50	-5	5,753	-0.09%
2023/11/14	2	42.53	0	0.00	42.20	2	6,176	0.03%
2023/11/10	1	43.05	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0	0.00	2	43.20	43.45	-2	6,361	-0.03%
2023/11/06	1	43.35	0	0.00	43.40	1	6,414	0.02%
2023/11/03	0	0.00	2	43.28	43.20	-2	6,435	-0.03%
2023/11/02	1	42.45	0	0.00	42.65	1	6,452	0.02%
2023/11/01	1	41.55	0	0.00	41.80	1	6,463	0.02%
2023/10/31	1.4	42.50	0	0.00	41.70	1.4	6,473	0.02%
2023/10/27	1	42.40	1	42.90	43.10	0	6,644	0.00%
2023/10/25	1	44.10	0	0.00	43.75	1	6,692	0.01%
2023/10/23	3	44.53	0	0.00	44.30	3	6,693	0.04%
2023/10/20	1	45.55	0	0.00	45.60	1	6,689	0.01%
2023/10/19	1	46.55	4	47.00	47.15	-3	6,775	-0.04%
2023/10/18	2	46.08	4	45.89	45.25	-2	6,772	-0.03%
2023/10/17	0	0.00	3	46.50	45.60	-3	6,811	-0.04%
2023/10/16	1	47.00	0	0.00	46.90	1	6,851	0.01%
2023/10/13	3	47.90	71	47.25	47.10	-68	6,933	-0.98%
2023/10/12	1	46.90	1	47.00	47.05	0	6,917	0.00%
2023/10/11	96	47.89	23	48.08	47.15	73	6,906	1.06%
2023/10/06	6	49.02	39	48.97	48.90	-33	6,844	-0.48%
2023/10/05	36	47.43	1	48.50	47.30	35	6,762	0.52%
2023/10/04	31	47.53	33	47.93	47.90	-2	6,708	-0.03%
2023/10/03	1	47.10	30	47.33	46.50	-29	6,612	-0.44%
2023/10/02	3	47.78	0	0.00	47.35	3	6,614	0.05%
2023/09/28	31	48.73	0	0.00	48.45	31	6,576	0.47%
2023/09/27	0	0.00	21	48.77	48.45	-21	6,577	-0.32%
2023/09/26	1	48.15	0	0.00	48.75	1	6,572	0.02%
2023/09/25	21	48.88	0	0.00	48.70	21	6,554	0.32%
2023/09/22	2	49.60	1	49.65	49.65	1	6,523	0.02%
2023/09/21	20	50.40	20	49.50	49.45	0	6,474	0.00%
2023/09/20	2	51.90	2	50.40	50.00	0	6,315	0.00%
2023/09/19	4	51.00	25	50.98	50.50	-21	6,030	-0.35%
2023/09/18	61	50.94	65	51.78	50.50	-4	5,762	-0.07%
2023/09/15	38	51.55	40	51.79	51.40	-2	5,563	-0.04%
2023/09/14	0	0.00	81	48.93	50.90	-81	4,974	-1.63%
2023/09/13	21	46.24	0	0.00	46.40	21	4,601	0.46%
2023/09/12	3	45.92	2	46.15	46.15	1	4,616	0.02%
2023/09/11	54	46.34	2	46.33	45.90	52	4,608	1.13%
2023/09/08	0	0.00	2	46.05	45.80	-2	4,591	-0.04%
2023/09/04	3	44.57	22	45.42	45.55	-19	4,580	-0.41%
2023/09/01	2	45.53	100	45.20	45.20	-98	4,545	-2.16%
2023/08/31	0	0.00	5	45.65	45.90	-5	4,585	-0.11%
2023/08/30	10	45.50	0	0.00	45.55	10	4,585	0.22%
2023/08/29	94	44.97	3	45.05	45.50	91	4,615	1.97%
2023/08/24	3	43.82	3	43.90	43.60	0	4,812	0.00%
2023/08/23	0	0.00	20	44.85	44.65	-20	4,852	-0.41%
2023/08/22	29	45.25	1	45.30	45.15	28	4,915	0.57%
2023/08/21	5	45.77	3	45.95	45.80	2	4,840	0.04%
2023/08/18	38	47.34	58.1	46.90	47.50	-20.1	4,706	-0.43%
2023/08/17	22	42.85	3	43.83	43.95	19	4,435	0.43%
2023/08/15	1	42.15	1	42.75	42.85	0	4,380	0.00%
2023/08/14	2	42.60	0	0.00	41.80	2	4,360	0.05%
2023/08/11	2.4	44.68	0	0.00	44.60	2.4	4,260	0.06%
2023/08/10	10	45.25	1	45.25	45.25	9	4,239	0.21%
2023/08/09	1	45.80	0	0.00	45.45	1	4,240	0.02%
2023/08/08	1	46.35	0	0.00	46.45	1	4,223	0.02%
2023/08/07	10	47.02	0	0.00	46.90	10	4,196	0.24%
2023/08/04	2	47.25	1	47.40	47.40	1	4,198	0.02%
2023/08/02	5	47.55	17	47.36	47.35	-12	4,185	-0.29%
2023/08/01	13	46.93	36	46.09	47.05	-23	4,123	-0.56%
2023/07/31	4	45.75	0	0.00	45.55	4	4,046	0.10%
2023/07/28	1	46.50	1	47.00	46.40	0	4,008	0.00%
2023/07/27	30	46.15	0	0.00	46.05	30	3,924	0.76%
2023/07/26	0	0.00	2	45.48	45.20	-2	3,930	-0.05%
2023/07/25	2	45.15	0	0.00	44.85	2	3,935	0.05%
2023/07/24	0	0.00	2	45.50	45.45	-2	3,904	-0.05%
2023/07/21	0	0.00	1	46.65	46.45	-1	3,800	-0.03%
2023/07/20	1	46.30	0	0.00	46.30	1	3,738	0.03%
2023/07/18	12	45.62	1	45.35	45.45	11	3,608	0.30%
2023/07/17	0	0.00	7	45.70	45.65	-7	3,553	-0.20%
2023/07/14	1	46.40	0	0.00	46.05	1	3,583	0.03%
2023/07/13	2	45.40	0	0.00	45.15	2	3,621	0.06%
2023/07/12	2	47.00	0	0.00	46.60	2	3,597	0.06%
2023/07/11	1	47.50	0	0.00	47.60	1	3,584	0.03%
2023/07/04	3	49.58	0	0.00	48.75	3	3,852	0.08%
2023/07/03	0	0.00	11	50.05	49.70	-11	3,824	-0.29%
2023/06/30	0	0.00	3	49.05	48.80	-3	3,771	-0.08%
2023/06/29	2	48.43	1	48.85	48.65	1	3,744	0.03%
2023/06/21	1	49.80	3	49.95	50.00	-2	3,998	-0.05%
2023/06/20	61	50.30	0	0.00	50.50	61	4,142	1.47%
2023/06/15	1	50.60	0	0.00	50.70	1	4,155	0.02%
2023/06/14	1	51.30	4	51.08	50.70	-3	4,180	-0.07%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/07	2	50.20	0	0.00	50.80	2	4,681	0.04%
2023/06/05	6	50.32	0	0.00	50.20	6	4,725	0.13%
2023/06/02	0	0.00	1	50.40	50.20	-1	4,763	-0.02%
2023/06/01	4	49.80	0	0.00	49.70	4	4,924	0.08%
2023/05/31	4	51.78	0	0.00	51.00	4	5,012	0.08%
2023/05/29	7	60.04	0	0.00	60.30	7	5,653	0.12%
2023/05/26	3	59.10	11	59.30	59.00	-8	6,084	-0.13%
2023/05/25	6	61.87	5	61.70	61.30	1	6,260	0.02%
2023/05/23	1	63.40	0	0.00	63.00	1	6,258	0.02%
2023/05/19	1	63.00	0	0.00	62.90	1	6,255	0.02%
2023/05/15	1	62.60	6	62.72	62.70	-5	6,235	-0.08%
2023/05/12	1	62.20	0	0.00	62.20	1	6,224	0.02%
2023/05/10	0	0.00	1	62.30	62.40	-1	6,249	-0.02%
2023/05/05	1	61.60	0	0.00	61.10	1	6,320	0.02%
2023/05/04	2	62.70	3	62.83	62.50	-1	6,318	-0.02%
2023/04/24	1	62.60	0	0.00	62.60	1	6,439	0.02%
2023/04/21	0	0.00	1	62.50	62.80	-1	6,453	-0.02%
2023/04/20	2	63.65	1	63.60	62.70	1	6,450	0.02%
2023/04/19	2	64.10	0	0.00	63.50	2	6,465	0.03%
2023/04/18	3	65.03	0	0.00	64.60	3	6,505	0.05%
2023/04/17	2	65.75	0	0.00	66.00	2	6,485	0.03%
2023/04/14	0	65.50	0	0.00	65.10	0	6,613	0.00%
2023/04/13	1	65.00	0	0.00	64.60	1	6,660	0.02%
2023/04/12	4	66.08	4	66.10	65.80	0	6,635	0.00%
2023/04/11	5	66.24	4	66.05	65.80	1	6,629	0.02%
2023/04/10	2	67.00	4	66.83	66.40	-2	6,650	-0.03%
2023/04/07	2	66.00	3	65.97	66.60	-1	6,656	-0.02%
2023/04/06	0	0.00	4	64.90	63.80	-4	6,658	-0.06%
2023/03/31	0	0.00	1	64.40	64.20	-1	6,801	-0.01%
2023/03/30	2	63.80	0	0.00	64.00	2	7,577	0.03%
2023/03/29	1	64.20	0	0.00	63.50	1	8,017	0.01%
2023/03/28	3	64.20	0	0.00	64.10	3	8,393	0.04%
2023/03/27	2	65.65	13	66.11	66.00	-11	8,799	-0.13%
2023/03/24	6	63.85	0	0.00	63.70	6	9,368	0.06%
2023/03/23	22	65.86	7	65.20	64.30	15	9,661	0.16%
2023/03/22	3	68.17	5	68.36	68.50	-2	9,562	-0.02%
2023/03/21	1	67.60	0	0.00	67.60	1	9,583	0.01%
2023/03/20	1	67.80	0	0.00	67.50	1	9,621	0.01%
2023/03/17	4	67.48	0	0.00	67.70	4	9,707	0.04%
2023/03/16	4	68.75	3	68.93	67.60	1	9,741	0.01%
2023/03/15	7	69.04	9	69.18	68.60	-2	9,749	-0.02%
2023/03/14	1	68.40	8	66.78	68.20	-7	9,785	-0.07%
2023/03/13	2	66.20	0	0.00	66.00	2	9,754	0.02%
2023/03/10	1	67.30	5.5	67.95	66.50	-4.5	9,724	-0.05%
2023/03/09	2	67.60	0	0.00	67.00	2	9,771	0.02%
2023/03/08	4	67.53	0	0.00	67.20	4	9,788	0.04%
2023/03/07	0	0.00	1	68.30	68.30	-1	9,822	-0.01%
2023/03/06	8	68.74	1	68.50	68.50	7	9,870	0.07%
2023/03/03	5	69.94	7	70.57	70.60	-2	9,858	-0.02%
2023/03/02	41	70.32	58	70.77	69.90	-17	9,745	-0.17%
2023/03/01	113.5	69.12	101	69.12	67.40	12.5	9,362	0.13%	大買/大賣/
2023/02/24	13	67.37	17.1	67.88	68.00	-4.1	9,027	-0.04%
2023/02/23	17	65.96	30	65.82	65.50	-13	8,555	-0.15%
2023/02/22	2	61.95	1	61.90	61.90	1	8,291	0.01%
2023/02/21	1	60.90	3	61.53	61.80	-2	8,291	-0.02%
2023/02/20	0	0.00	11	60.02	60.50	-11	8,451	-0.13%
2023/02/17	1	60.50	0	0.00	60.20	1	8,532	0.01%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/15	0	0.00	2	61.35	61.00	-2	8,730	-0.02%
2023/02/14	1	61.80	1	61.60	61.60	0	8,770	0.00%
2023/02/13	2	60.80	2	60.80	61.10	0	8,853	0.00%
2023/02/09	0	0.00	2	62.20	62.00	-2	9,162	-0.02%
2023/02/08	0	0.00	1	62.20	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	3	61.67	61.70	-3	9,407	-0.03%
2023/02/06	1	60.60	1	60.50	61.20	0	9,474	0.00%
2023/02/02	0	0.00	1	62.20	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	2	61.35	61.20	-2	9,558	-0.02%
2023/01/31	1	60.50	2	60.75	60.70	-1	9,590	-0.01%
2023/01/30	3	59.67	3	59.87	59.90	0	9,621	0.00%
2023/01/17	1	59.50	0	0.00	59.80	1	9,647	0.01%
2023/01/16	1	58.30	2	58.35	58.50	-1	9,738	-0.01%
2023/01/12	2	59.50	0	0.00	59.20	2	9,819	0.02%
2023/01/09	0	0.00	1	59.60	60.80	-1	9,986	-0.01%
2023/01/06	3	60.30	1	60.00	60.00	2	10,019	0.02%
2023/01/05	0	0.00	2	60.60	60.80	-2	10,026	-0.02%
2023/01/04	5	60.52	3	60.47	60.00	2	10,126	0.02%
2022/12/30	1	61.70	0	0.00	61.40	1	10,203	0.01%
2022/12/29	2	61.40	2.1	61.61	61.40	-0.1	10,319	0.00%
2022/12/28	3	61.87	1	61.10	61.30	2	10,428	0.02%
2022/12/27	3	62.63	4	63.15	62.10	-1	10,510	-0.01%
2022/12/26	3	63.10	6	62.85	62.70	-3	10,577	-0.03%
2022/12/23	35	65.33	11	65.01	64.80	24	10,549	0.23%
2022/12/22	23.1	66.00	78	66.05	67.00	-55	10,436	-0.53%
2022/12/21	26	64.51	27	63.98	64.80	-1	9,828	-0.01%
2022/12/20	50	63.39	32	63.76	62.80	18	9,502	0.19%
2022/12/19	6	63.05	10	62.62	61.90	-4	9,246	-0.04%
2022/12/16	43	64.47	41.1	65.25	64.40	2	8,936	0.02%
2022/12/15	8	61.06	6.1	61.74	63.50	2	8,658	0.02%
2022/12/14	2	58.25	3	58.57	58.80	-1	8,714	-0.01%
2022/12/13	2	59.00	2	59.80	59.60	0	8,698	0.00%
2022/12/12	1	59.50	1	59.00	58.90	0	8,849	0.00%
2022/12/09	1	58.40	4	59.40	60.10	-3	8,953	-0.03%
2022/12/08	5	58.00	1	57.50	57.80	4	9,250	0.04%
2022/12/07	3	59.30	8	59.16	58.20	-5	9,439	-0.05%
2022/12/06	4	59.28	4	58.23	57.90	0	9,468	0.00%
2022/12/05	1	62.30	3	62.23	61.30	-2	9,428	-0.02%
2022/12/02	2	61.60	1	61.50	61.50	1	9,492	0.01%
2022/12/01	6	62.58	4	63.25	61.50	2	9,529	0.02%
2022/11/30	1	60.90	2	61.55	61.90	-1	9,486	-0.01%
2022/11/29	6	61.13	8	60.75	61.30	-2	9,493	-0.02%
2022/11/28	14.1	60.47	1	59.40	59.40	13.1	9,552	0.14%
2022/11/25	12	61.03	16	60.91	60.70	-4	9,562	-0.04%
2022/11/24	2	59.70	1	59.60	59.80	1	9,497	0.01%
2022/11/23	0	0.00	3	58.77	58.70	-3	9,479	-0.03%
2022/11/21	0.1	57.00	0	0.00	56.40	0.1	9,576	0.00%
2022/11/18	1	57.60	0	0.00	57.70	1	9,624	0.01%
2022/11/17	1	58.80	1	58.50	58.50	0	9,620	0.00%
2022/11/16	0	0.00	4	59.53	59.00	-4	9,648	-0.04%
2022/11/15	3	58.27	1	59.00	58.50	2	9,664	0.02%
2022/11/14	2	58.30	2.1	58.30	58.30	-0.1	9,673	0.00%
2022/11/11	7.1	57.50	1	58.00	57.30	6.1	9,690	0.06%
2022/11/10	2	57.30	3	56.80	56.80	-1	9,642	-0.01%
2022/11/09	1	56.70	0	0.00	57.10	1	9,694	0.01%
2022/11/08	6	57.38	6	56.98	56.70	0	9,791	0.00%
2022/11/07	3	55.93	2	55.85	55.60	1	9,677	0.01%
2022/11/04	1	54.40	14	54.63	54.90	-13	9,596	-0.14%
2022/11/03	0	0.00	1	51.00	51.40	-1	9,419	-0.01%
2022/11/02	16	52.18	4	52.05	52.00	12	9,427	0.13%
2022/10/31	1	52.10	1	52.80	52.30	0	9,403	0.00%
2022/10/27	6	53.25	7	53.74	54.10	-1	9,421	-0.01%
2022/10/26	1.1	53.86	0	0.00	53.70	1.1	9,417	0.01%
2022/10/25	4	55.30	2	54.40	54.40	2	9,401	0.02%
2022/10/24	0	0.00	11	55.58	55.40	-11	9,443	-0.12%
2022/10/19	2	55.35	2	54.70	54.50	0	9,370	0.00%
2022/10/18	6	54.75	9	54.57	54.70	-3	9,388	-0.03%
2022/10/14	1	54.00	0	0.00	54.00	1	9,776	0.01%
2022/10/13	2	51.70	1	53.70	51.60	1	9,780	0.01%
2022/10/12	1	54.40	3	54.43	53.80	-2	9,889	-0.02%
2022/10/11	2	56.80	1	56.10	56.10	1	9,820	0.01%
2022/10/07	6	58.70	2	58.90	58.90	4	9,705	0.04%
2022/10/06	3	57.27	9	57.13	58.30	-6	9,651	-0.06%
2022/10/05	7	57.46	5	57.90	57.40	2	9,582	0.02%
2022/10/04	2	55.00	3	56.43	56.50	-1	9,528	-0.01%
2022/10/03	0	0.00	1	53.40	53.90	-1	9,458	-0.01%
2022/09/28	1	52.50	5	51.90	51.50	-4	10,070	-0.04%
2022/09/27	1	55.20	2	56.00	55.50	-1	10,023	-0.01%
2022/09/26	6	56.62	8	55.75	55.20	-2	10,039	-0.02%
2022/09/23	2	58.70	7	58.40	57.90	-5	10,118	-0.05%
2022/09/22	7	59.29	6	59.38	58.00	1	10,163	0.01%
2022/09/21	14	59.44	6	58.45	59.70	8	9,902	0.08%
2022/09/20	1	55.90	1	55.80	55.40	0	9,725	0.00%
2022/09/19	3	56.27	27	58.00	55.10	-24	10,215	-0.23%
2022/09/16	22	59.00	1	58.70	59.10	21	10,379	0.20%
2022/09/15	8	58.60	4	58.40	59.00	4	10,546	0.04%
2022/09/14	4	55.83	22	56.60	56.70	-18	10,629	-0.17%
2022/09/13	5	55.36	3	54.90	54.60	2	10,650	0.02%
2022/09/12	3	56.17	5	54.80	55.80	-2	10,866	-0.02%
2022/09/08	2	52.60	2	52.90	52.70	0	10,952	0.00%
2022/09/07	4	53.40	0	0.00	54.20	4	11,060	0.04%
2022/09/06	2	55.35	1	56.00	55.10	1	11,209	0.01%
2022/09/05	2	54.70	0	0.00	54.30	2	11,412	0.02%
2022/09/02	4	54.53	1	54.90	54.10	3	11,571	0.03%
2022/09/01	2	56.20	3	57.10	55.80	-1	11,840	-0.01%
2022/08/31	1	57.60	1	57.60	57.90	0	12,072	0.00%
2022/08/30	1	58.00	0	0.00	57.90	1	12,243	0.01%
2022/08/29	15	58.71	12	58.63	58.00	3	12,384	0.02%
2022/08/26	3	62.43	3	62.47	62.60	0	12,564	0.00%
2022/08/25	20	62.42	16	62.65	62.20	4	12,740	0.03%
2022/08/24	11	63.62	3	63.00	62.80	8	13,040	0.06%
2022/08/23	7	64.24	1	64.30	63.80	6	13,155	0.05%
2022/08/22	13	65.29	1	65.60	64.90	12	13,280	0.09%
2022/08/19	1	68.70	0	0.00	68.10	1	13,663	0.01%
2022/08/18	28	69.89	5	69.66	69.30	23	13,935	0.17%
2022/08/17	4	69.35	4	69.53	69.20	0	14,208	0.00%
2022/08/16	23	68.85	4	68.78	68.50	19	14,467	0.13%
2022/08/15	8	68.39	7	69.01	69.60	1	15,072	0.01%
2022/08/12	2	67.90	7	68.39	68.60	-5	15,127	-0.03%
2022/08/11	7	67.21	3	67.00	66.90	4	15,344	0.03%
2022/08/10	2	67.30	3	67.17	66.90	-1	15,521	-0.01%
2022/08/09	14	67.06	2	67.40	67.40	12	15,835	0.08%
2022/08/08	3	66.70	2	66.70	66.70	1	16,152	0.01%
2022/08/05	2	67.50	2	67.50	67.50	0	16,343	0.00%
2022/08/04	2	66.60	2	65.40	66.40	0	16,756	0.00%
2022/08/01	1	68.20	0	0.00	68.80	1	18,273	0.01%
2022/07/29	2	68.90	4	69.00	68.60	-2	18,835	-0.01%
2022/07/28	1	68.30	0	0.00	68.00	1	19,610	0.01%
2022/07/26	1	66.90	1	67.70	67.60	0	20,545	0.00%
2022/07/25	1	68.00	0	0.00	68.00	1	20,856	0.00%
2022/07/22	11	68.93	24.1	69.21	69.50	-13.1	20,982	-0.06%
2022/07/21	37.1	69.59	22	68.58	68.20	15.1	21,120	0.07%
2022/07/20	0	0.00	2	67.70	67.20	-2	20,998	-0.01%
2022/07/19	3	67.60	4	67.80	67.80	-1	21,373	0.00%
2022/07/18	5	66.64	8	66.44	66.50	-3	21,806	-0.01%
2022/07/15	2	65.05	1	65.00	65.30	1	22,470	0.00%
2022/07/14	0	0.00	1.1	65.80	66.30	-1.1	23,861	0.00%
2022/07/12	1	64.40	2	64.05	64.00	-1	24,813	0.00%
2022/07/08	1	67.30	3	66.73	67.10	-2	25,436	-0.01%
2022/07/07	3	64.33	5	65.38	65.60	-2	25,271	-0.01%
2022/07/06	10	65.97	3	66.27	65.30	7	25,067	0.03%
2022/07/05	0	0.00	5.2	64.16	64.30	-5.2	24,880	-0.02%
2022/07/04	3	62.70	3	63.10	62.10	0	24,830	0.00%
2022/07/01	10	63.87	8	63.48	61.80	2	24,789	0.01%
2022/06/30	6	65.82	11	65.64	65.00	-5	24,566	-0.02%
2022/06/29	14	69.24	31	67.68	67.90	-17	24,375	-0.07%
2022/06/28	13	69.52	13	70.30	70.30	0	24,253	0.00%
2022/06/27	27	71.58	27	70.87	71.20	0	24,082	0.00%
2022/06/24	15	67.79	12	67.29	66.80	3	23,592	0.01%
2022/06/23	16	67.46	4	67.45	66.40	12	23,286	0.05%
2022/06/22	31.1	69.33	19	69.01	68.00	12.1	23,057	0.05%
2022/06/21	4.1	72.74	3.1	73.02	73.10	1	22,630	0.00%
2022/06/20	7	74.96	6.1	75.27	72.60	0.9	22,392	0.00%
2022/06/17	16	79.76	30	79.50	78.60	-14	22,053	-0.06%
2022/06/16	15	81.94	19	82.54	80.00	-4	21,857	-0.02%
2022/06/15	13	84.28	16	84.49	83.60	-3	21,658	-0.01%
2022/06/14	16.1	85.23	13	85.14	85.40	3.1	21,510	0.01%
2022/06/13	11.1	87.96	8	87.65	87.30	3.1	21,437	0.01%
2022/06/10	23	90.53	18	90.59	91.00	5	21,527	0.02%
2022/06/09	23	94.62	2	93.10	93.10	21	21,528	0.10%
2022/06/08	8	99.41	0	0.00	98.20	8	21,804	0.04%
2022/06/07	2	105.50	2	104.75	104.50	0	22,353	0.00%
2022/06/06	19	103.95	3	103.00	102.00	16	22,305	0.07%
2022/06/02	2	102.50	5	102.90	103.50	-3	22,127	-0.01%
2022/06/01	8	99.19	21	100.08	102.00	-13	22,033	-0.06%
2022/05/31	9	97.54	8	98.26	97.60	1	21,879	0.00%
2022/05/30	16	97.36	22	97.23	97.80	-6	21,952	-0.03%
2022/05/27	39	98.05	20	98.03	97.50	19	21,887	0.09%
2022/05/26	10	99.23	16	99.49	100.50	-6	21,470	-0.03%
2022/05/25	21	97.79	22	98.66	97.70	-1	21,354	0.00%
2022/05/24	15	97.65	19	97.71	97.20	-4	21,214	-0.02%
2022/05/23	25	98.42	23	98.83	97.40	2	21,216	0.01%
2022/05/20	20	93.85	25	93.53	93.60	-5	20,693	-0.02%
2022/05/19	18	90.67	21	91.03	91.90	-3	20,716	-0.01%
2022/05/18	39	93.61	33	93.49	93.40	6	20,599	0.03%
2022/05/17	18	93.04	22	93.16	91.80	-4	20,581	-0.02%
2022/05/16	47	94.84	39	94.91	95.50	8	20,511	0.04%
2022/05/13	11	95.34	9	95.70	94.60	2	20,239	0.01%
2022/05/12	24	98.80	26	96.71	94.50	-2	20,084	-0.01%
2022/05/11	79	99.28	73	98.34	98.00	6	19,675	0.03%
2022/05/10	67	103.21	63	103.44	101.00	4	19,482	0.02%
2022/05/09	14.5	103.07	9.5	102.79	100.50	5	18,875	0.03%
2022/05/06	25	103.83	45.3	105.09	108.00	-20.3	18,397	-0.11%
2022/05/05	24.3	101.96	35.5	103.19	105.00	-11.2	17,863	-0.06%
2022/05/04	53.5	98.68	60	99.41	100.50	-6.5	17,011	-0.04%
2022/05/03	1	90.50	25	91.18	94.60	-24	16,316	-0.15%
2022/04/29	32	91.23	25	91.10	92.20	7	16,138	0.04%
2022/04/28	3	88.50	17	87.87	87.00	-14	15,888	-0.09%
2022/04/27	36	85.99	20	85.15	86.00	16	15,709	0.10%
2022/04/26	8	86.59	8	86.54	85.40	0	15,567	0.00%
2022/04/25	17	90.86	119	89.10	88.30	-102	15,288	-0.67%	大賣/鉅額交易
2022/04/22	33	98.16	15	98.67	97.80	18	14,841	0.12%
2022/04/21	18	102.24	25	102.06	100.50	-7	14,272	-0.05%
2022/04/20	39	101.46	35	102.04	98.60	4	13,562	0.03%
2022/04/19	11	98.37	15	98.83	98.50	-4	12,164	-0.03%
2022/04/18	142	98.34	28	97.58	95.80	114	11,499	0.99%	大買/鉅額交易
2022/04/15	17	94.37	20	95.07	99.30	-3	11,147	-0.03%
2022/04/14	27	90.06	27	90.36	91.10	0	10,553	0.00%
2022/04/13	2	89.05	3	88.70	88.40	-1	10,569	-0.01%
2022/04/12	2	88.45	0	0.00	87.70	2	10,571	0.02%
2022/04/11	5	90.26	6	90.82	90.50	-1	10,472	-0.01%
2022/04/08	1	86.10	2	87.00	88.50	-1	10,337	-0.01%
2022/04/07	1	87.60	2	86.60	84.80	-1	10,279	-0.01%
2022/04/06	0	0.00	2	87.00	87.50	-2	10,235	-0.02%
2022/04/01	1	85.90	0	0.00	87.50	1	10,292	0.01%
2022/03/30	2	86.30	0	0.00	86.90	2	10,330	0.02%
2022/03/29	2	86.40	1	85.90	86.30	1	10,363	0.01%
2022/03/28	0	0.00	6	85.22	86.50	-6	10,438	-0.06%
2022/03/25	1	83.90	2	83.80	84.70	-1	10,660	-0.01%
2022/03/24	0	0.00	1	86.20	86.40	-1	10,848	-0.01%
2022/03/23	1	87.90	0	0.00	88.00	1	11,509	0.01%
2022/03/21	1	88.10	0	0.00	87.80	1	12,365	0.01%
2022/03/18	5	88.20	1	88.40	88.30	4	12,395	0.03%
2022/03/17	1	88.50	0	0.00	88.50	1	12,374	0.01%
2022/03/16	7	90.49	0	0.00	87.50	7	12,354	0.06%
2022/03/15	3	95.33	3	95.57	92.20	0	12,199	0.00%
2022/03/14	7	100.40	4	99.75	99.40	3	12,142	0.02%
2022/03/11	86	98.78	85	99.35	99.50	1	11,808	0.01%
2022/03/10	2	96.75	24	97.55	99.50	-22	11,305	-0.19%
2022/03/09	1	90.00	3	89.93	90.50	-2	10,610	-0.02%
2022/03/08	2	89.90	0	0.00	85.90	2	10,644	0.02%
2022/03/07	4	89.18	3.1	89.55	89.90	0.9	10,536	0.01%
2022/03/04	22.1	93.22	23	93.20	91.50	-0.9	10,468	-0.01%
2022/03/03	1	93.80	2	93.80	93.50	-1	10,289	-0.01%
2022/03/02	51	91.20	50	91.97	92.00	1	10,161	0.01%
2022/03/01	1	92.20	5	92.00	92.70	-4	10,086	-0.04%
2022/02/25	63	91.55	58	90.06	89.90	5	9,997	0.05%
2022/02/24	1	91.00	0.3	92.21	89.80	0.7	9,799	0.01%
2022/02/23	2	90.15	1	90.00	91.90	1	9,637	0.01%
2022/02/22	5	89.76	5	89.44	89.50	0	9,332	0.00%
2022/02/21	7	90.69	8	90.05	90.00	-1	9,196	-0.01%
2022/02/18	67	89.83	71	89.77	89.90	-4	9,023	-0.04%
2022/02/17	11	89.41	12	88.65	88.50	-1	8,932	-0.01%
2022/02/16	2	87.50	12	87.51	89.60	-10	8,823	-0.11%
2022/02/15	5	84.48	7	84.54	84.30	-2	8,687	-0.02%
2022/02/14	2	83.35	2	83.60	83.20	0	8,690	0.00%
2022/02/11	0	83.60	3	83.50	83.00	-3	8,694	-0.03%
2022/02/10	6	83.35	11	83.78	84.00	-5	8,765	-0.06%
2022/02/09	0	0.00	2	80.95	81.00	-2	8,665	-0.02%
2022/02/08	3	79.63	7	78.41	79.80	-4	8,694	-0.05%
2022/02/07	9	77.11	10	77.45	78.50	-1	8,886	-0.01%
2022/01/26	9	74.77	5	73.66	73.40	4	9,113	0.04%
2022/01/25	0	73.80	0	0.00	73.10	0	9,189	0.00%
2022/01/24	5	75.26	13	74.55	75.90	-8	9,262	-0.09%
2022/01/21	11	77.17	1	76.80	77.50	10	9,285	0.11%
2022/01/20	1	75.10	1	75.80	76.10	0	9,246	0.00%
2022/01/19	2	77.15	1	79.70	74.90	1	9,303	0.01%
2022/01/18	0	78.50	0	0.00	79.00	0	9,205	0.00%
2022/01/17	0	78.30	0	0.00	78.50	0	9,291	0.00%
2022/01/14	0	76.90	1	78.60	79.10	-1	9,374	-0.01%
2022/01/12	1	78.40	0	0.00	78.00	1	9,517	0.01%
2022/01/11	0	0.00	11	79.95	79.40	-11	9,558	-0.12%
2022/01/10	1	80.00	0	0.00	79.60	1	9,759	0.01%
2022/01/07	1	80.00	0	0.00	79.80	1	9,786	0.01%
2022/01/06	17	82.27	4	82.43	81.60	13	9,897	0.13%
2022/01/05	1	82.10	11	81.13	81.40	-10	9,908	-0.10%
2022/01/04	1	80.40	2	81.15	81.00	-1	10,021	-0.01%
2022/01/03	1	79.80	2	80.40	80.30	-1	10,181	-0.01%
2021/12/30	2	81.30	0	0.00	81.60	2	10,494	0.02%
2021/12/29	2	82.60	1	83.40	82.60	1	10,668	0.01%
2021/12/28	2	82.45	4	82.95	81.90	-2	10,790	-0.02%
2021/12/27	1	82.80	8	83.03	82.50	-7	11,021	-0.06%
2021/12/24	4	83.10	1	83.60	82.80	3	11,269	0.03%
2021/12/23	10	85.04	2	84.55	83.10	8	11,531	0.07%
2021/12/22	10	83.42	2	83.30	83.50	8	11,633	0.07%
2021/12/21	21	82.60	21	83.35	83.50	0	11,559	0.00%
2021/12/20	2	83.55	3	83.97	83.00	-1	11,394	-0.01%
2021/12/17	10	83.02	28	83.00	83.40	-18	11,254	-0.16%
2021/12/16	30	79.25	25	79.68	79.70	5	10,636	0.05%
2021/12/15	1	70.60	23	74.82	77.50	-22	10,067	-0.22%
2021/12/14	5	72.10	0	0.00	70.50	5	9,882	0.05%
2021/12/13	0	0.00	2	74.30	73.20	-2	9,896	-0.02%
2021/12/10	8	72.69	6	73.27	72.60	2	9,981	0.02%
2021/12/09	10	76.18	2	76.70	74.70	8	10,063	0.08%
2021/12/08	35	77.11	30	75.89	75.70	5	10,226	0.05%
2021/12/06	2	75.20	3	74.57	74.10	-1	10,137	-0.01%
2021/12/03	12	74.73	6	74.83	73.00	6	10,232	0.06%
2021/12/02	2	74.95	9	74.80	74.90	-7	10,590	-0.07%
2021/12/01	1	72.20	1	72.20	72.70	0	10,660	0.00%
2021/11/30	0	0.00	4	72.18	73.10	-4	11,010	-0.04%
2021/11/29	2	70.40	11	69.80	70.60	-9	11,221	-0.08%
2021/11/26	11	72.82	0	0.00	69.80	11	11,592	0.09%
2021/11/25	1	73.90	4	73.45	74.00	-3	11,822	-0.03%
2021/11/24	0	0.00	3	73.20	73.20	-3	12,403	-0.02%
2021/11/23	4	71.80	1	72.00	71.50	3	12,572	0.02%
2021/11/22	0	0.00	4	71.08	71.40	-4	13,003	-0.03%
2021/11/19	3	70.37	5	70.46	69.50	-2	13,714	-0.01%
2021/11/18	12	71.22	13	70.78	71.10	-1	15,042	-0.01%
2021/11/17	18	70.86	13	71.23	70.80	5	15,308	0.03%
2021/11/16	5	72.82	10	71.47	72.80	-5	15,561	-0.03%
2021/11/15	6	71.67	6	72.20	70.60	0	16,377	0.00%
2021/11/12	0	0.00	12	71.86	73.20	-12	16,816	-0.07%
2021/11/11	2	71.30	0	0.00	70.60	2	16,780	0.01%
2021/11/10	7	73.33	2	72.65	72.60	5	16,824	0.03%
2021/11/09	11	72.65	19	72.99	72.90	-8	16,866	-0.05%
2021/11/08	6	70.22	18	71.15	71.60	-12	16,862	-0.07%
2021/11/05	12	69.95	6	70.08	70.30	6	16,934	0.04%
2021/11/04	22	71.33	10	71.48	69.10	12	17,083	0.07%
2021/11/03	16	69.99	15	69.19	68.00	1	17,159	0.01%
2021/11/02	1	66.60	1	67.40	66.70	0	17,617	0.00%
2021/11/01	0	0.00	4	66.83	67.00	-4	17,840	-0.02%
2021/10/29	9	65.10	16	65.47	65.30	-7	17,819	-0.04%
2021/10/28	5	65.24	10	65.85	64.60	-5	17,868	-0.03%
2021/10/27	4	66.20	1	66.10	65.70	3	18,117	0.02%
2021/10/26	3	67.90	1	69.00	68.00	2	18,603	0.01%
2021/10/25	6	69.38	18	68.42	68.70	-12	19,193	-0.06%
2021/10/22	3	68.30	0	0.00	68.20	3	19,525	0.02%
2021/10/21	3	70.53	8	70.61	70.20	-5	19,883	-0.03%
2021/10/20	1	68.50	13	68.75	68.80	-12	20,089	-0.06%
2021/10/19	4	67.18	4	67.85	67.70	0	20,461	0.00%
2021/10/18	16	65.96	16	65.10	67.70	0	20,902	0.00%
2021/10/15	4	67.95	1	68.80	68.10	3	21,232	0.01%
2021/10/14	1	68.30	1	65.90	68.20	0	21,392	0.00%
2021/10/13	16	70.17	55	68.64	67.70	-39	21,481	-0.18%
2021/10/12	4	71.08	0	0.00	69.60	4	22,429	0.02%
2021/10/08	4	75.58	2	76.00	76.30	2	22,963	0.01%
2021/10/07	26	76.09	37	75.84	75.50	-11	23,501	-0.05%
2021/10/06	10	71.80	2	71.80	71.30	8	23,866	0.03%
2021/10/05	11	68.68	7	70.04	71.50	4	24,268	0.02%
2021/10/04	12	71.96	12	71.44	70.50	0	24,809	0.00%
2021/10/01	49	77.73	14	76.07	74.40	35	25,770	0.14%
2021/09/30	20	80.58	64	80.77	80.90	-44	26,652	-0.17%
2021/09/29	59	78.73	10	79.82	77.00	49	27,527	0.18%
2021/09/28	6	77.98	0	0.00	77.90	6	28,566	0.02%
2021/09/27	6	80.27	23	81.73	79.20	-17	29,831	-0.06%
2021/09/24	1	81.30	14	80.83	81.20	-13	33,083	-0.04%
2021/09/23	23	79.27	13	79.45	78.90	10	34,886	0.03%
2021/09/22	3	78.27	0	0.00	77.80	3	37,267	0.01%
2021/09/17	22	79.38	25	79.83	80.00	-3	39,933	-0.01%
2021/09/16	10	79.46	10	79.37	79.30	0	42,963	0.00%
2021/09/15	6	78.37	11	78.80	79.90	-5	46,178	-0.01%
2021/09/14	12	79.84	14	80.62	78.30	-2	48,285	0.00%
2021/09/13	22	79.65	14	79.71	79.50	8	51,510	0.02%
2021/09/10	4	78.63	4	78.90	78.80	0	51,714	0.00%
2021/09/09	10	78.65	7	78.99	78.20	3	53,088	0.01%
2021/09/08	18	78.81	20	78.40	79.40	-2	53,904	0.00%
2021/09/07	47	81.63	46	79.61	78.20	1	55,329	0.00%
2021/09/06	17	78.75	46	79.64	77.70	-29	55,943	-0.05%
2021/09/03	17	81.61	20	80.63	81.30	-3	56,818	-0.01%
2021/09/02	17	84.29	7	84.17	84.60	10	56,864	0.02%
2021/09/01	25	85.29	5	86.52	83.50	20	57,142	0.04%
2021/08/31	23	90.05	30	90.24	89.50	-7	57,798	-0.01%
2021/08/30	72	91.27	51	91.19	90.50	21	58,324	0.04%
2021/08/27	10	88.91	5	88.58	88.80	5	58,913	0.01%
2021/08/26	23	90.17	18.1	89.92	89.70	4.9	61,224	0.01%
2021/08/25	30	89.27	45	89.34	91.00	-15	62,654	-0.02%
2021/08/24	91.1	89.93	95	89.77	87.00	-3.9	62,379	-0.01%
2021/08/23	2	85.90	7	85.14	87.30	-5	61,844	-0.01%
2021/08/20	48	78.80	52	78.37	79.40	-4	62,542	-0.01%
2021/08/19	77	82.61	57	80.17	76.70	20	62,969	0.03%
2021/08/18	53	76.47	49	78.96	81.60	4	62,946	0.01%
2021/08/17	13	76.82	14	76.49	74.20	-1	63,698	0.00%
2021/08/16	6	75.82	8	76.35	76.10	-2	65,314	0.00%
2021/08/13	18	78.58	20	77.59	76.10	-2	66,434	0.00%
2021/08/12	6	77.30	7	77.73	77.90	-1	67,719	0.00%
2021/08/11	34	76.96	43	76.76	76.40	-9	68,500	-0.01%
2021/08/10	15	79.89	14	79.03	77.10	1	68,870	0.00%
2021/08/09	28	82.98	9	81.06	79.60	19	69,060	0.03%
2021/08/06	39	84.43	26	83.30	82.00	13	69,491	0.02%
2021/08/05	11	79.46	28.1	79.90	79.20	-17.1	69,395	-0.02%
2021/08/04	18	78.32	6	78.60	78.50	12	69,542	0.02%
2021/08/03	10	78.70	31	78.07	77.90	-21	70,666	-0.03%
2021/08/02	63	79.12	50	79.66	79.00	13	70,835	0.02%
2021/07/30	26.1	80.70	59	81.57	78.00	-33	70,764	-0.05%
2021/07/29	35	79.09	40	79.19	83.20	-5	70,488	-0.01%
2021/07/28	42	74.98	53	76.50	75.70	-11	70,084	-0.02%
2021/07/27	69	77.45	39	78.74	75.00	30	69,851	0.04%
2021/07/26	15	80.02	34	81.41	78.00	-19	69,664	-0.03%
2021/07/23	48	80.89	32.1	80.91	81.60	16	69,686	0.02%
2021/07/22	43.1	77.73	30	78.69	78.20	13.1	69,480	0.02%
2021/07/21	31	80.62	40	79.94	79.50	-9	69,262	-0.01%
2021/07/20	12	83.30	15	83.76	83.00	-3	69,033	0.00%
2021/07/19	28	88.04	11	87.93	86.60	17	70,040	0.02%
2021/07/16	78	92.32	55	92.75	88.00	23	70,757	0.03%
2021/07/15	48	89.48	45	89.74	91.40	3	70,483	0.00%
2021/07/14	21	87.30	16.1	84.82	83.10	4.9	71,253	0.01%
2021/07/13	13	91.99	53	90.78	88.00	-40	71,451	-0.06%
2021/07/12	29	97.07	100	96.65	95.00	-71	71,273	-0.10%
2021/07/09	48	97.38	35	97.45	95.00	13	70,768	0.02%
2021/07/08	81	98.96	75	99.59	101.00	6	70,237	0.01%
2021/07/07	46	98.63	66.1	98.48	96.40	-20.1	69,118	-0.03%
2021/07/06	108	104.05	53.1	102.26	99.90	54.9	68,179	0.08%	大買/
2021/07/05	56.1	101.80	98	101.31	99.30	-41.9	67,273	-0.06%
2021/07/02	70.1	110.81	63	110.34	109.50	7.1	66,281	0.01%
2021/07/01	209	115.03	275	114.04	111.00	-66	65,435	-0.10%	大買/大賣/
2021/06/30	41	107.48	44	108.18	110.50	-3	62,480	0.00%
2021/06/29	157	105.46	166	102.82	100.50	-9	60,994	-0.01%	大買/大賣/
2021/06/28	54.2	106.89	83	107.32	107.00	-28.8	59,009	-0.05%
2021/06/25	102	102.16	106	101.97	102.00	-4	56,329	-0.01%	大買/大賣/
2021/06/24	134	94.57	113	94.21	98.10	21	53,319	0.04%	大買/大賣/
2021/06/23	218	93.54	44	94.24	89.80	174	50,069	0.35%	大買/鉅額交易
2021/06/22	239	97.35	206.5	98.58	99.70	32.5	47,918	0.07%	大買/大賣/
2021/06/21	2.5	90.62	1	90.70	90.70	1.5	44,599	0.00%
2021/06/18	28	79.91	77.1	81.38	82.50	-49.1	44,279	-0.11%
2021/06/17	55	73.15	14	73.64	75.00	41	43,059	0.10%
2021/06/16	95	75.71	107	75.33	71.70	-12	42,298	-0.03%	大賣/
2021/06/15	50	74.11	98	73.64	74.30	-48	40,804	-0.12%
2021/06/11	208	72.16	181	71.41	70.50	27	39,747	0.07%	大買/大賣/
2021/06/10	19	66.60	13	66.10	67.80	6	38,670	0.02%
2021/06/09	24	67.26	22	67.10	66.90	2	38,325	0.01%
2021/06/08	77	69.02	44	69.26	67.50	33	37,791	0.09%
2021/06/07	47	67.48	56	67.03	65.40	-9	36,736	-0.02%
2021/06/04	38	73.82	26	72.21	70.20	12	35,885	0.03%
2021/06/03	77	78.82	84	78.17	76.70	-7	34,724	-0.02%
2021/06/02	24	74.09	50	76.13	77.00	-26	32,196	-0.08%
2021/06/01	57	68.76	66	68.02	70.00	-9	30,426	-0.03%
2021/05/31	19	69.65	13.1	68.76	67.40	5.9	29,963	0.02%
2021/05/28	45.1	69.55	57	69.02	68.60	-11.9	29,180	-0.04%
2021/05/27	63	67.58	30	67.77	68.20	33	28,200	0.12%
2021/05/26	40	67.23	42	67.11	66.10	-2	27,470	-0.01%
2021/05/25	33	68.41	31	66.22	65.50	2	26,646	0.01%
2021/05/24	48	70.89	77	72.39	70.00	-29	25,420	-0.11%
2021/05/21	41	65.50	25	65.62	67.70	16	23,704	0.07%
2021/05/20	63	66.52	60	65.03	61.70	3	22,447	0.01%
2021/05/19	49	61.84	47.3	62.88	64.90	1.7	21,046	0.01%
2021/05/18	14	57.65	14	58.70	59.00	0	20,204	0.00%
2021/05/17	77	54.50	106	54.32	53.70	-29	19,623	-0.15%	大賣/
2021/05/14	22	58.79	22	57.75	59.60	0	19,165	0.00%
2021/05/13	12	60.05	43	58.99	57.50	-31	18,372	-0.17%
2021/05/12	27	68.99	8	64.80	63.80	19	17,695	0.11%
2021/05/11	50	75.15	61.6	74.67	70.80	-11.6	17,218	-0.07%
2021/05/10	8.1	71.49	29	72.91	75.10	-20.9	15,994	-0.13%
2021/05/07	30	66.08	42	62.15	68.30	-12	15,655	-0.08%
2021/05/06	8.1	70.57	50	66.12	66.10	-41.9	15,376	-0.27%
2021/05/05	24	69.00	6	68.95	68.50	18	15,070	0.12%
2021/05/04	9	70.28	6	71.07	67.00	3	14,815	0.02%
2021/05/03	5.2	74.53	5	73.40	74.40	0.2	14,627	0.00%
2021/04/29	8	70.51	20	67.32	70.80	-12	14,362	-0.08%
2021/04/28	2	66.50	14	66.66	66.50	-12	14,027	-0.09%
2021/04/27	10	66.30	21	65.34	66.10	-11	13,789	-0.08%
2021/04/26	27	62.06	19	59.96	64.30	8	13,492	0.06%
2021/04/23	300	54.70	272	55.06	58.60	28	13,222	0.21%	大買/大賣/
2021/04/22	26	57.00	84	55.45	54.10	-58	12,087	-0.48%
2021/04/21	48	52.83	12	53.58	53.90	36	11,255	0.32%
2021/04/20	85	47.78	221	48.27	49.00	-136	10,506	-1.29%	大賣/鉅額交易
2021/04/19	228	46.84	17	46.46	46.90	211	9,456	2.23%	大買/鉅額交易
2021/04/16	53	41.14	15.2	41.75	42.75	37.8	8,607	0.44%
2021/04/14	0	0.00	12	38.44	38.00	-12	7,958	-0.15%
2021/04/13	5	38.50	2.2	38.44	38.20	2.8	7,811	0.04%
2021/04/12	3	38.13	9	39.03	38.40	-6	7,710	-0.08%
2021/04/09	9	37.84	8	37.18	37.55	1	7,495	0.01%
2021/04/08	3	39.55	11	40.15	39.50	-8	7,199	-0.11%
2021/04/07	19	40.26	9	40.12	40.00	10	6,955	0.14%
2021/04/06	13	38.54	2	38.93	38.90	11	6,566	0.17%
2021/04/01	31	36.46	31	36.05	36.45	0	6,256	0.00%
2021/03/31	65	34.23	55.7	35.23	35.80	9.3	5,819	0.16%
2021/03/30	2	32.75	0	0.00	32.95	2	5,335	0.04%
2021/03/29	0	0.00	5	33.00	33.00	-5	5,308	-0.09%
2021/03/26	5	31.55	0	0.00	32.35	5	5,372	0.09%
2021/03/23	1	32.10	1	32.35	32.40	0	5,456	0.00%
2021/03/22	1	32.50	14	32.58	32.95	-13	5,314	-0.24%
2021/03/19	8	32.08	1	32.00	32.00	7	5,046	0.14%
2021/03/18	0	0.00	2	31.33	31.45	-2	4,834	-0.04%
2021/03/16	1	29.50	0	0.00	29.90	1	4,630	0.02%
2021/03/15	0	0.00	1	29.60	29.85	-1	4,593	-0.02%
2021/03/12	1	29.10	5	28.75	29.05	-4	4,540	-0.09%
2021/03/11	0	0.00	1	28.75	28.80	-1	4,490	-0.02%
2021/03/09	0	0.00	5	28.50	28.65	-5	4,404	-0.11%
2021/03/05	7	28.25	5	27.65	27.90	2	4,276	0.05%
2021/03/03	0	0.00	1	27.95	27.95	-1	4,080	-0.02%
2021/02/26	1	27.70	8	27.55	27.85	-7	4,016	-0.17%
2021/02/25	8	27.90	5	27.35	27.90	3	3,963	0.08%
2021/02/24	0	0.00	5	27.05	27.10	-5	3,886	-0.13%
2021/02/22	0	0.00	1	27.00	26.65	-1	3,778	-0.03%
2021/02/18	0	0.00	1	26.80	26.75	-1	3,721	-0.03%
2021/02/17	0	0.00	1	25.40	25.75	-1	3,617	-0.03%
2021/01/29	0	0.00	0.3	24.00	23.90	-0.3	3,516	-0.01%
2021/01/28	2	24.20	0	0.00	24.30	2	3,487	0.06%
2021/01/25	1	24.75	2	25.00	25.00	-1	3,462	-0.03%
2021/01/21	13	24.47	2	24.75	24.15	11	3,422	0.32%
2021/01/20	1	25.00	1	24.25	23.80	0	3,393	0.00%
2021/01/18	4	25.05	3	24.75	25.20	1	3,304	0.03%
2021/01/15	1	25.80	0	0.00	26.00	1	3,227	0.03%
2021/01/14	3	27.67	0	0.00	27.60	3	3,095	0.10%
2021/01/13	2	27.60	3	26.95	27.00	-1	2,920	-0.03%
2021/01/12	27	28.09	8.1	27.03	26.75	18.9	2,810	0.67%
2021/01/11	30	26.65	2	26.75	26.75	28	2,369	1.18%
2021/01/06	0	0.00	1	24.70	24.45	-1	2,191	-0.05%
2021/01/05	0	0.00	0.1	24.95	24.95	-0.1	2,144	0.00%
2021/01/04	1	24.80	20	24.85	24.90	-19	2,076	-0.92%
2020/12/31	0	0.00	7	24.45	24.45	-7	2,043	-0.34%
2020/12/30	0	0.00	5.3	24.55	24.55	-5.3	2,025	-0.26%
2020/12/29	2	24.75	0	0.00	24.70	2	1,997	0.10%
2020/12/28	7	25.14	0	0.00	25.15	7	1,902	0.37%
2020/12/25	13	24.09	6	24.31	24.25	7	1,767	0.40%
2020/12/24	0	0.00	0	24.10	24.05	0	1,732	0.00%
2020/12/23	0	0.00	3	24.10	24.20	-3	1,714	-0.17%
2020/12/22	7	25.17	2	24.58	23.85	5	1,668	0.30%
2020/12/21	8	24.88	4	24.34	25.20	4	1,463	0.27%
2020/12/18	2	23.83	14	23.79	23.75	-12	1,234	-0.97%
2020/12/15	22	23.27	2	23.10	22.50	20	1,121	1.78%
2020/12/09	5	23.10	10	23.00	23.15	-5	1,053	-0.47%
2020/12/08	10	22.80	3	22.75	22.80	7	1,033	0.68%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/01	2	22.40	0	0.00	22.40	2	1,036	0.19%
2020/11/30	1	22.80	0	0.00	22.40	1	1,034	0.10%
2020/11/20	0	0.00	1	22.25	22.30	-1	1,039	-0.10%
2020/11/02	4	21.10	0	0.00	21.05	4	1,160	0.34%
2020/10/30	0	0.00	14	21.16	21.20	-14	1,161	-1.20%
2020/10/16	0	0.00	20	21.80	21.70	-20	1,245	-1.61%
2020/10/13	2	21.80	2	21.93	22.00	0	1,267	0.00%
2020/09/29	1	21.80	0	0.00	21.65	1	1,298	0.08%
2020/09/24	0	0.00	2	21.45	21.35	-2	1,423	-0.14%
2020/09/23	0	0.00	3	21.65	21.65	-3	1,441	-0.21%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/11	2	22.40	0	0.00	22.30	2	1,640	0.12%
2020/09/10	2	22.73	0	0.00	22.75	2	1,640	0.12%
2020/09/08	0	0.00	1	23.50	23.10	-1	1,665	-0.06%
2020/09/07	2	23.25	2	23.38	23.25	0	1,699	0.00%
2020/09/04	1	22.80	0	0.00	22.80	1	1,724	0.06%
2020/09/02	2	23.00	0	0.00	22.95	2	1,873	0.11%
2020/09/01	1	23.25	0	0.00	23.25	1	2,211	0.05%
2020/08/27	1	22.55	1	22.70	22.75	0	2,274	0.00%
2020/08/25	0	0.00	2	22.68	22.70	-2	2,312	-0.09%
2020/08/24	1	22.20	0	0.00	22.20	1	2,335	0.04%
2020/08/21	1	22.10	0	0.00	22.25	1	2,409	0.04%
2020/07/29	1	21.00	1	21.05	21.45	0	2,631	0.00%
2020/07/23	0	0.00	1	22.95	22.70	-1	2,643	-0.04%
2020/07/16	0	0.00	2	22.85	22.90	-2	2,673	-0.07%
2020/07/09	3	23.30	0	0.00	23.10	3	2,729	0.11%
2020/07/06	2	23.60	0	0.00	23.65	2	2,691	0.07%
2020/06/18	0	0.00	4	24.64	24.65	-4	2,501	-0.16%
2020/06/17	0	0.00	12	24.03	24.15	-12	2,476	-0.48%
2020/06/16	1	23.80	5	23.72	23.75	-4	2,507	-0.16%
2020/06/15	5	23.44	0	0.00	23.40	5	2,537	0.20%
2020/06/12	3	23.23	0	0.00	23.50	3	2,545	0.12%
2020/06/11	1	23.90	0	0.00	23.75	1	2,546	0.04%
2020/06/10	1	24.40	0	0.00	24.40	1	2,515	0.04%
2020/06/09	7	24.21	1	24.30	24.40	6	2,550	0.24%
2020/06/01	0	0.00	21	22.87	23.00	-21	2,088	-1.01%
2020/05/25	1	23.80	0	0.00	23.95	1	1,911	0.05%
2020/05/21	2	24.05	0	0.00	24.20	2	1,847	0.11%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/19	2	23.50	0	0.00	23.50	2	1,819	0.11%
2020/05/18	14	23.30	10	23.30	23.35	4	1,813	0.22%
2020/05/15	0	0.00	10	23.30	23.35	-10	1,795	-0.56%
2020/05/12	8	24.37	0	0.00	24.50	8	1,720	0.46%
2020/05/11	2	24.50	0	0.00	24.60	2	1,728	0.12%
2020/05/08	0	0.00	6	24.45	24.40	-6	1,727	-0.35%
2020/05/07	0	0.00	2	23.95	24.30	-2	1,761	-0.11%
2020/05/06	5	24.30	0	0.00	24.20	5	1,776	0.28%
2020/04/17	1	24.05	0	0.00	23.85	1	1,880	0.05%
2020/04/15	1	24.10	0	0.00	24.10	1	1,863	0.05%
2020/04/14	2	23.20	1	23.20	23.50	1	1,858	0.05%
2020/04/09	0	0.00	1	23.10	23.05	-1	1,903	-0.05%
2020/04/07	1	22.15	2	22.15	22.25	-1	1,878	-0.05%
2020/04/06	1	21.70	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	2	21.85	21.90	-2	1,887	-0.11%
2020/03/27	8	21.76	1	21.55	21.40	7	1,862	0.38%
2020/03/25	0	0.00	1	21.40	21.55	-1	1,839	-0.05%
2020/03/24	1	20.25	0	0.00	20.70	1	1,819	0.05%
2020/03/18	1	21.50	0	0.00	21.55	1	1,732	0.06%
2020/03/17	0	0.00	30	23.02	22.65	-30	1,733	-1.73%
2020/03/16	0	0.00	10	24.25	23.85	-10	1,688	-0.59%
2020/03/13	0	0.00	13	24.13	24.80	-13	1,660	-0.78%
2020/03/12	1	25.50	2	25.93	25.55	-1	1,598	-0.06%
2020/03/10	1	25.50	2	25.93	26.45	-1	1,551	-0.06%
2020/03/09	16	26.38	2	26.33	26.15	14	1,527	0.92%
2020/03/06	3	26.83	0	0.00	26.80	3	1,483	0.20%
2020/03/05	6	27.20	0	0.00	27.10	6	1,452	0.41%
2020/03/02	10	27.15	0	0.00	27.10	10	1,441	0.69%
2020/02/27	1	27.40	1	27.30	27.30	0	1,405	0.00%
2020/02/25	4	27.35	7	27.36	27.45	-3	1,394	-0.22%
2020/02/24	0	0.00	2	27.65	27.55	-2	1,391	-0.14%
2020/02/20	17	27.92	0	0.00	27.65	17	1,400	1.21%
2020/02/19	3	27.60	13	27.63	27.85	-10	1,388	-0.72%
2020/02/17	52	27.37	0	0.00	27.45	52	1,388	3.75%
2020/02/14	0	0.00	12	27.55	27.45	-12	1,403	-0.85%
2020/02/13	0	0.00	26	27.67	27.55	-26	1,412	-1.84%
2020/02/10	4	27.24	0	0.00	27.05	4	1,506	0.27%
2020/02/06	1	28.15	0	0.00	28.20	1	1,454	0.07%
2020/02/04	0	0.00	1	27.90	27.85	-1	1,468	-0.07%
2020/02/03	1	27.70	0	0.00	27.80	1	1,472	0.07%
2020/01/31	0	0.00	3	28.40	28.25	-3	1,433	-0.21%
2020/01/30	12	28.40	1	28.20	28.15	11	1,428	0.77%
2020/01/20	5	29.30	0	0.00	29.30	5	1,379	0.36%
2020/01/17	10	29.05	0	0.00	29.00	10	1,357	0.74%
2020/01/14	1	29.00	0	0.00	29.00	1	1,385	0.07%
2020/01/13	2	29.20	0	0.00	29.10	2	1,382	0.14%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2020/01/06	1	29.10	3	29.00	29.05	-2	1,427	-0.14%
2020/01/03	0	0.00	4	29.35	29.30	-4	1,413	-0.28%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/27	2	29.38	0	0.00	29.35	2	1,720	0.12%
2019/12/16	2	29.15	0	0.00	29.50	2	1,862	0.11%
2019/12/13	1	29.45	1	29.45	29.45	0	1,860	0.00%
2019/12/09	0	0.00	15	29.60	29.90	-15	1,869	-0.80%
2019/12/02	1	29.50	1	29.55	29.55	0	1,966	0.00%
2019/11/29	1	29.55	0	0.00	29.55	1	2,013	0.05%
2019/11/27	0	0.00	3	29.90	29.90	-3	2,100	-0.14%
2019/11/26	0	0.00	2	29.85	29.85	-2	2,158	-0.09%
2019/11/19	2	29.50	0	0.00	29.55	2	2,164	0.09%
2019/11/14	15	29.83	0	0.00	29.75	15	2,205	0.68%
2019/11/12	4	29.45	0	0.00	29.70	4	2,214	0.18%
2019/11/11	44	29.65	0	0.00	29.50	44	2,208	1.99%
2019/11/08	6	29.93	0	0.00	29.90	6	2,192	0.27%
2019/11/07	3	30.20	0	0.00	30.10	3	2,158	0.14%
2019/11/06	2	30.40	0	0.00	30.40	2	2,140	0.09%
2019/11/04	6	30.36	0	0.00	30.50	6	2,182	0.27%
2019/10/31	0	0.00	1	30.65	30.60	-1	2,235	-0.04%
2019/10/29	2	30.50	10	30.55	30.60	-8	2,246	-0.36%
2019/10/24	5	30.75	0	0.00	30.75	5	2,377	0.21%
2019/10/22	0	0.00	2	31.00	31.00	-2	2,464	-0.08%
2019/10/15	0	0.00	20	30.83	30.70	-20	2,710	-0.74%
2019/10/14	0	0.00	1	30.80	30.85	-1	2,703	-0.04%
2019/10/07	0	0.00	14	30.83	30.70	-14	2,678	-0.52%
2019/10/04	11	30.38	42	30.39	30.50	-31	2,658	-1.17%
2019/10/03	4	29.44	2	29.60	29.60	2	2,596	0.08%
2019/10/02	3	30.02	2	30.10	30.20	1	2,401	0.04%
2019/09/27	0	0.00	11	30.09	30.00	-11	2,430	-0.45%
2019/09/26	2	30.35	11	30.38	30.20	-9	2,424	-0.37%
2019/09/25	0	0.00	3	30.50	30.55	-3	2,406	-0.12%
2019/09/23	1	30.15	0	0.00	30.10	1	2,362	0.04%
2019/09/20	4	30.31	0	0.00	30.35	4	2,321	0.17%
2019/09/19	3	30.78	0	0.00	30.70	3	2,289	0.13%
2019/09/12	2	31.45	0	0.00	31.30	2	2,291	0.09%
2019/09/10	3	32.12	0	0.00	31.50	3	2,266	0.13%
2019/09/05	0	0.00	1	32.40	32.40	-1	2,203	-0.05%
2019/09/04	1	31.95	0	0.00	32.25	1	2,173	0.05%
2019/09/02	0	0.00	2	32.38	32.60	-2	2,091	-0.10%
2019/08/30	1	31.70	1	32.15	31.80	0	2,034	0.00%
2019/08/29	0	0.00	3	31.53	32.00	-3	1,986	-0.15%
2019/08/27	0	0.00	1	31.00	30.90	-1	1,919	-0.05%
2019/08/26	2	30.75	5	30.87	30.85	-3	1,918	-0.16%
2019/08/22	0	0.00	15	31.25	31.10	-15	1,906	-0.79%
2019/08/21	2	31.18	0	0.00	31.40	2	1,900	0.11%
2019/08/20	21	31.16	13	31.45	31.45	8	1,885	0.42%
2019/08/19	0	0.00	3	31.48	31.45	-3	1,856	-0.16%
2019/08/16	0	0.00	2	30.95	31.15	-2	1,817	-0.11%
2019/08/15	2	30.35	0	0.00	30.60	2	1,787	0.11%
2019/08/14	16	30.65	0	0.00	30.55	16	1,779	0.90%
2019/08/13	6	30.60	0	0.00	30.50	6	1,767	0.34%
2019/08/08	0	0.00	10	30.55	30.95	-10	1,731	-0.58%
2019/08/07	0	0.00	20	31.10	30.70	-20	1,706	-1.17%
2019/08/01	0	0.00	15	32.40	32.10	-15	1,595	-0.94%
2019/07/30	15	32.90	16	33.30	32.75	-1	1,593	-0.06%
2019/07/29	1	32.95	3	32.90	32.95	-2	1,557	-0.13%
2019/07/25	0	0.00	1	35.25	35.20	-1	1,473	-0.07%
2019/07/23	36	35.10	39	34.95	35.05	-3	1,349	-0.22%
2019/07/22	13	35.35	20	35.54	35.80	-7	1,281	-0.55%
2019/07/19	0	0.00	2	34.25	34.80	-2	1,186	-0.17%
2019/07/18	11	33.70	5	33.89	33.70	6	1,121	0.54%
2019/07/17	2	33.05	1	33.00	32.95	1	1,030	0.10%
2019/07/16	0	0.00	25	32.66	32.80	-25	1,002	-2.49%
2019/07/12	24	31.99	5	31.95	31.95	19	988	1.92%
2019/07/10	0	0.00	2	32.60	32.75	-2	952	-0.21%
2019/07/09	0	0.00	20	31.95	32.20	-20	931	-2.15%
2019/07/08	2	31.80	2	32.00	31.75	0	913	0.00%
2019/07/04	2	31.55	0	0.00	31.65	2	888	0.23%
2019/07/01	0	0.00	2	31.30	31.15	-2	854	-0.23%
2019/06/17	0	0.00	1	29.65	29.75	-1	793	-0.13%
2019/05/20	12	29.25	0	0.00	29.30	12	894	1.34%
2019/05/15	0	0.00	3	29.70	29.55	-3	917	-0.33%
2019/05/10	3	29.70	12	30.00	29.70	-9	932	-0.97%
2019/05/07	0	0.00	1	30.25	30.20	-1	893	-0.11%
2019/05/03	0	0.00	1	30.05	30.00	-1	850	-0.12%
2019/04/24	0	0.00	1	29.65	29.60	-1	807	-0.12%
2019/04/18	28	29.60	0	0.00	29.35	28	791	3.54%
2019/04/17	0	0.00	2	29.60	29.40	-2	785	-0.25%
2019/04/16	0	0.00	28	29.47	29.50	-28	777	-3.60%
2019/04/12	1	29.35	0	0.00	29.40	1	765	0.13%
2019/04/02	2	29.65	0	0.00	29.35	2	708	0.28%
2019/03/25	2	29.60	0	0.00	29.70	2	658	0.30%
2019/03/22	1	29.60	0	0.00	29.90	1	662	0.15%
2019/03/04	0	0.00	2	29.80	30.00	-2	701	-0.29%
2019/02/26	0	0.00	2	29.55	29.55	-2	675	-0.30%
2019/02/19	0	0.00	2	29.00	29.00	-2	660	-0.30%
2019/02/14	0	0.00	2	28.75	28.65	-2	663	-0.30%
2019/02/12	2	28.60	0	0.00	28.75	2	663	0.30%
2019/02/11	2	28.65	0	0.00	28.65	2	658	0.30%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2019/01/18	0	0.00	4	29.41	29.60	-4	778	-0.51%
2019/01/09	2	29.30	0	0.00	29.35	2	1,057	0.19%
2019/01/03	0	0.00	1	29.10	29.00	-1	1,501	-0.07%
2018/12/24	3	29.10	0	0.00	29.10	3	1,682	0.18%
2018/12/21	2	29.20	0	0.00	29.30	2	1,694	0.12%
2018/12/17	0	0.00	3	29.68	29.55	-3	1,677	-0.18%
2018/12/06	0	0.00	3	29.20	29.05	-3	1,652	-0.18%
2018/12/05	0	0.00	1	29.15	29.25	-1	1,652	-0.06%
2018/12/04	1	29.55	65	29.55	29.30	-64	1,659	-3.86%
2018/12/03	66	29.29	0	0.00	29.20	66	1,641	4.02%
2018/11/30	1	29.00	0	0.00	28.80	1	1,623	0.06%
2018/11/28	3	28.95	0	0.00	28.95	3	1,618	0.19%
2018/11/26	0	0.00	1	28.60	28.45	-1	1,608	-0.06%
2018/11/20	0	0.00	2	28.75	28.75	-2	1,649	-0.12%
2018/11/14	0	0.00	2	28.50	28.35	-2	1,683	-0.12%
2018/11/13	15	27.78	10	27.65	28.00	5	1,688	0.30%
2018/11/09	8	28.60	8	28.80	28.35	0	1,676	0.00%
2018/11/07	1	28.80	4	28.80	28.85	-3	1,670	-0.18%
2018/11/01	29	29.35	10	29.35	29.25	19	1,659	1.14%
2018/10/30	1	29.20	0	0.00	28.85	1	1,648	0.06%
2018/10/26	7	29.70	7	30.10	29.85	0	1,632	0.00%
2018/10/24	22	29.87	0	0.00	30.00	22	1,597	1.38%
2018/10/23	3	30.85	3	30.92	30.15	0	1,576	0.00%
2018/10/19	20	31.05	1	31.15	30.95	19	1,583	1.20%
2018/10/18	32	31.03	0	0.00	31.45	32	1,535	2.08%
2018/10/17	34	31.50	0	0.00	30.85	34	1,499	2.27%
2018/10/16	2	33.60	13	31.42	31.55	-11	1,424	-0.77%
2018/10/15	1	31.80	0	0.00	31.95	1	1,158	0.09%
2018/10/12	1	30.75	0	0.00	30.45	1	1,050	0.10%
2018/10/09	8	31.03	4	30.94	30.95	4	978	0.41%
2018/10/08	1	30.80	0	0.00	30.80	1	910	0.11%
2018/08/31	5	30.21	0	0.00	30.20	5	717	0.70%
2018/08/29	6	30.70	5	30.74	30.70	1	707	0.14%
2018/08/28	0	0.00	1	31.20	30.95	-1	694	-0.14%
2018/08/21	0	0.00	2	30.80	30.80	-2	635	-0.31%
2018/08/17	5	30.30	0	0.00	30.00	5	602	0.83%
2018/08/16	2	30.05	0	0.00	30.25	2	599	0.33%
2018/08/15	4	29.90	0	0.00	29.75	4	594	0.67%
2018/08/10	0	0.00	1	30.85	30.55	-1	552	-0.18%
2018/08/08	0	0.00	5	31.00	30.90	-5	551	-0.91%
2018/08/01	3	30.55	0	0.00	30.45	3	545	0.55%
2018/07/27	1	30.50	0	0.00	30.60	1	531	0.19%
2018/07/18	0	0.00	2	29.45	29.45	-2	445	-0.45%
2018/07/12	0	0.00	1	28.80	28.70	-1	444	-0.23%
2018/07/11	1	28.80	0	0.00	28.80	1	444	0.23%
2018/07/10	2	28.70	0	0.00	28.85	2	446	0.45%
2018/06/28	0	0.00	5	28.60	28.55	-5	458	-1.09%
2018/06/25	10	28.70	0	0.00	28.65	10	457	2.18%
2018/06/22	3	28.70	0	0.00	28.80	3	460	0.65%
2018/06/15	2	29.15	0	0.00	29.80	2	455	0.44%
2018/06/12	0	0.00	10	29.45	29.50	-10	443	-2.25%
2018/06/11	0	0.00	0.4	29.40	29.60	-0.4	440	-0.10%
2018/06/01	0	0.00	10	29.30	29.30	-10	434	-2.30%
2018/05/11	0	0.00	5	29.40	29.55	-5	495	-1.01%
2018/04/09	0	0.00	2	27.90	27.85	-2	579	-0.35%
2018/03/26	2	27.30	0	0.00	27.50	2	585	0.34%
2018/03/12	0	0.00	0.2	28.30	28.30	-0.2	707	-0.03%
2018/03/07	0	0.00	3	27.75	27.70	-3	821	-0.37%
2018/03/02	0	0.00	6	27.75	27.85	-6	841	-0.71%
2018/03/01	5	27.75	0	0.00	27.75	5	852	0.59%
2018/02/09	0	0.00	1	27.15	27.40	-1	894	-0.11%
2018/02/07	0	0.00	3	27.85	28.00	-3	876	-0.34%
2018/02/06	1	27.60	0	0.00	27.80	1	867	0.12%
2018/01/25	1	28.95	0	0.00	29.05	1	1,005	0.10%
2018/01/23	1	28.85	0	0.00	29.00	1	1,016	0.10%
2018/01/17	0	0.00	9	29.25	29.25	-9	1,047	-0.86%
2018/01/08	5	29.75	0	0.00	29.80	5	1,173	0.43%
2018/01/05	5	29.05	0	0.00	29.05	5	1,150	0.43%
2018/01/04	2	29.05	0	0.00	29.20	2	1,152	0.17%
2018/01/03	5	29.60	0	0.00	29.40	5	1,153	0.43%
2018/01/02	5	29.15	0	0.00	29.10	5	1,138	0.44%