慧洋-KY (2637)-群益金鼎-古亭券商分點個股進出

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-古亭券商分點個股進出

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-古亭券商分點個股進出
群益金鼎-古亭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	0	0.00	13	80.23	79.90	-13	4,898	-0.27%
2024/11/20	0	0.00	8.4	80.22	79.00	-8.4	4,856	-0.17%
2024/11/19	2	79.00	4	80.00	79.40	-2	4,797	-0.04%
2024/11/18	0	0.00	3	81.53	80.40	-3	4,694	-0.06%
2024/11/15	0	0.00	10	81.40	81.00	-10	4,629	-0.22%
2024/11/14	2	80.40	0.1	80.29	80.20	1.9	4,569	0.04%
2024/11/13	1	80.10	1	79.90	79.90	0	4,506	0.00%
2024/11/12	17	80.06	19.1	80.54	79.60	-2.1	4,464	-0.05%
2024/11/11	0	0.00	6.1	78.96	79.00	-6.1	4,327	-0.14%
2024/11/07	0	0.00	2	76.30	76.70	-2	4,206	-0.05%
2024/11/04	0	0.00	4	75.00	73.80	-4	4,148	-0.10%
2024/10/30	2	73.30	1	74.30	73.40	1	4,142	0.02%
2024/10/28	10	75.40	0	0.00	74.60	10	4,132	0.24%
2024/10/25	0	0.00	8	74.83	75.50	-8	4,117	-0.19%
2024/10/23	1	73.20	0	0.00	73.10	1	4,052	0.02%
2024/10/22	2	72.55	1.1	73.08	72.90	0.9	4,095	0.02%
2024/10/21	0	0.00	2	73.20	73.60	-2	4,094	-0.05%
2024/10/18	1	71.40	0	0.00	71.90	1	4,118	0.02%
2024/10/17	5	73.08	0	0.00	72.20	5	4,112	0.12%
2024/10/16	1	72.80	0	73.70	74.10	1	4,103	0.02%
2024/10/15	1	72.70	0	0.00	72.40	1	4,150	0.02%
2024/10/14	0	0.00	0	71.30	72.00	0	4,166	0.00%
2024/10/11	2	71.70	1	71.00	71.00	1	4,194	0.02%
2024/10/09	0	71.80	0	0.00	71.60	0	4,195	0.00%
2024/10/08	0	0.00	6	73.80	73.70	-6	4,214	-0.14%
2024/10/07	2	71.90	0	0.00	73.70	2	4,230	0.05%
2024/10/04	6	73.08	1	74.90	73.30	5	4,256	0.12%
2024/10/01	0	0.00	18.1	78.59	79.00	-18.1	4,110	-0.44%
2024/09/30	11	77.00	5	76.66	76.30	6	3,950	0.15%
2024/09/27	8	74.99	48	74.03	76.40	-40	3,747	-1.07%
2024/09/26	0	0.00	4	71.38	70.60	-4	3,594	-0.11%
2024/09/25	0	0.00	5	71.62	71.80	-5	3,590	-0.14%
2024/09/24	8	70.35	24	70.11	70.40	-16	3,579	-0.45%
2024/09/23	0	0.00	1	68.00	68.10	-1	3,516	-0.03%
2024/09/20	5	67.20	0	67.50	67.60	5	3,536	0.14%
2024/09/19	1	65.60	0	0.00	66.80	1	3,568	0.03%
2024/09/18	0.1	65.10	0	0.00	65.30	0.1	3,562	0.00%
2024/09/05	1	65.60	1.1	66.70	65.00	-0.1	4,063	0.00%
2024/09/04	2	63.70	0	0.00	63.60	2	4,200	0.05%
2024/08/30	10	67.55	0	0.00	67.20	10	4,485	0.22%
2024/08/27	1	69.10	1	68.20	68.30	0	4,786	0.00%
2024/08/26	5	70.80	37	69.22	70.00	-32	4,829	-0.66%
2024/08/21	1	66.20	0	0.00	66.30	1	5,056	0.02%
2024/08/16	0	67.30	0	0.00	66.90	0	5,256	0.00%
2024/08/14	0	0.00	3	66.80	67.40	-3	5,395	-0.06%
2024/08/13	3	66.37	0	0.00	66.20	3	5,575	0.05%
2024/08/12	3	67.03	0	0.00	67.50	3	5,741	0.05%
2024/08/09	0	0.00	1	67.10	66.60	-1	5,915	-0.02%
2024/08/06	6	64.67	0	0.00	63.60	6	7,026	0.09%
2024/08/05	12	64.40	2	65.20	63.60	10	7,183	0.14%
2024/08/02	12	70.33	20	71.30	69.10	-8	7,683	-0.10%
2024/08/01	4	71.00	0	0.00	71.90	4	7,897	0.05%
2024/07/31	0	0.00	1	70.70	71.00	-1	7,925	-0.01%
2024/07/30	2	69.60	3	68.40	69.90	-1	7,942	-0.01%
2024/07/29	0	0.00	1	68.30	68.30	-1	7,955	-0.01%
2024/07/26	0	0.00	0	68.40	68.70	0	7,987	0.00%
2024/07/23	0	0.00	5.2	68.55	69.30	-5.2	8,054	-0.06%
2024/07/22	5	64.90	0	0.00	64.90	5	8,066	0.06%
2024/07/19	2	66.80	0	0.00	66.80	2	8,065	0.02%
2024/07/18	2	68.20	0	0.00	68.90	2	8,138	0.02%
2024/07/17	2	68.70	0	0.00	69.10	2	8,268	0.02%
2024/07/16	0	0.00	25	68.94	68.70	-25	8,614	-0.29%
2024/07/15	2	66.05	0	0.00	66.80	2	8,771	0.02%
2024/07/12	5	66.08	0	0.00	66.90	5	8,802	0.06%
2024/07/11	3	66.73	0	0.00	67.20	3	8,810	0.03%
2024/07/10	6	65.80	0	0.00	66.50	6	8,877	0.07%
2024/07/09	0	0.00	0.1	67.10	67.20	-0.1	8,914	0.00%
2024/07/08	10	67.03	0	0.00	67.90	10	9,020	0.11%
2024/07/05	4	70.75	0	0.00	70.60	4	8,986	0.04%
2024/07/04	0	0.00	1	73.10	72.60	-1	9,018	-0.01%
2024/07/03	2	72.15	8.2	72.48	72.80	-6.2	9,194	-0.07%
2024/07/02	0	0.00	0	70.50	70.70	0	9,107	0.00%
2024/07/01	3	67.53	0	0.00	67.60	3	8,977	0.03%
2024/06/28	2	68.40	0	0.00	68.00	2	9,005	0.02%
2024/06/27	0.6	70.71	0	0.00	71.00	0.6	8,942	0.01%
2024/06/25	0.2	70.73	0	0.00	70.70	0.2	8,887	0.00%
2024/06/21	1	70.20	0	0.00	70.00	1	8,886	0.01%
2024/06/20	3	69.77	0	0.00	70.20	3	8,846	0.03%
2024/06/19	1	69.60	0	0.00	69.20	1	8,882	0.01%
2024/06/18	3	69.27	0	0.00	69.30	3	8,870	0.03%
2024/06/17	3	69.27	0	0.00	69.10	3	8,910	0.03%
2024/06/14	13	70.48	13	70.78	70.70	0	8,927	0.00%
2024/06/13	53	68.35	0	0.00	68.90	53	8,955	0.59%
2024/06/12	5.1	69.39	3	68.53	69.20	2.1	8,959	0.02%
2024/06/07	0	0.00	4	77.60	76.90	-4	8,646	-0.05%
2024/06/06	5	78.04	10	78.64	77.30	-5	8,626	-0.06%
2024/06/05	3	76.33	2	76.70	76.10	1	8,498	0.01%
2024/06/04	1	75.10	2	76.20	74.80	-1	8,534	-0.01%
2024/06/03	1	76.40	0	0.00	76.80	1	8,525	0.01%
2024/05/31	3	76.73	4	77.83	77.70	-1	8,548	-0.01%
2024/05/30	0	0.00	10	76.52	76.60	-10	8,457	-0.12%
2024/05/29	6	76.72	7	77.29	76.00	-1	8,467	-0.01%
2024/05/28	6	75.67	10	75.03	75.50	-4	8,429	-0.05%
2024/05/27	1	73.70	4	73.80	73.70	-3	8,524	-0.04%
2024/05/24	4	72.30	0	0.00	71.60	4	8,625	0.05%
2024/05/23	9	72.32	0	0.00	71.70	9	8,786	0.10%
2024/05/22	0	0.00	7	72.60	73.30	-7	8,774	-0.08%
2024/05/21	2	70.45	1	70.10	70.10	1	8,832	0.01%
2024/05/20	3	71.70	0	0.00	70.80	3	9,016	0.03%
2024/05/17	7	72.07	0	0.00	70.80	7	9,019	0.08%
2024/05/16	0	0.00	4	74.10	75.00	-4	8,893	-0.04%
2024/05/15	4	72.23	4	72.25	71.40	0	8,751	0.00%
2024/05/14	3	73.93	9	72.99	73.90	-6	8,605	-0.07%
2024/05/13	8.1	75.49	7	76.31	73.80	1.1	8,336	0.01%
2024/05/10	3	73.10	4	73.32	73.00	-1	7,840	-0.01%
2024/05/09	5	72.18	11	72.50	70.60	-6	7,500	-0.08%
2024/05/08	18	73.67	23	73.83	70.10	-5	7,300	-0.07%
2024/05/07	4	71.80	16	71.14	71.90	-12	6,779	-0.18%
2024/05/06	0	0.00	6	69.82	68.70	-6	6,539	-0.09%
2024/05/03	5	68.90	3	69.20	69.00	2	6,492	0.03%
2024/05/02	0	0.00	5	68.40	67.80	-5	6,450	-0.08%
2024/04/30	7	68.54	0.5	68.00	68.10	6.5	6,441	0.10%
2024/04/29	6	69.72	6	69.88	68.90	0	6,401	0.00%
2024/04/26	2	68.55	2	68.80	68.70	0	6,323	0.00%
2024/04/25	0	0.00	5	67.60	67.10	-5	6,323	-0.08%
2024/04/24	3	67.50	3	67.33	67.50	0	6,433	0.00%
2024/04/23	3	68.80	11	68.34	69.20	-8	6,346	-0.13%
2024/04/22	30	69.35	16	68.80	69.20	14	6,217	0.23%
2024/04/19	5	65.72	16	65.59	66.30	-11	5,846	-0.19%
2024/04/18	0	0.00	1	64.70	64.70	-1	5,649	-0.02%
2024/04/17	1	63.50	1	64.00	63.20	0	5,642	0.00%
2024/04/16	2	63.45	4	63.70	62.90	-2	5,686	-0.04%
2024/04/15	4	66.75	2	67.40	66.00	2	5,747	0.03%
2024/04/12	1	66.60	7	65.86	66.70	-6	5,782	-0.10%
2024/04/11	1	63.70	1.1	64.15	64.20	-0.1	6,060	0.00%
2024/04/10	10	63.15	6	63.12	63.20	4	6,140	0.07%
2024/04/09	4	63.30	16	63.28	63.70	-12	6,134	-0.20%
2024/04/08	9	58.00	4.1	58.07	58.50	5	5,986	0.08%
2024/04/03	0	0.00	0.1	57.80	57.40	-0.1	5,976	0.00%
2024/04/02	2	57.10	0	0.00	57.30	2	6,020	0.03%
2024/04/01	1	58.10	0	0.00	58.50	1	6,049	0.02%
2024/03/29	1	58.39	2	58.80	58.40	-1	6,209	-0.02%
2024/03/28	2	59.25	0	0.00	58.90	2	6,350	0.03%
2024/03/27	0	0.00	0.9	59.34	60.00	-0.9	6,487	-0.01%
2024/03/26	3.1	60.14	0	0.00	59.50	3.1	6,719	0.05%
2024/03/25	0.5	61.60	0	0.00	61.90	0.5	6,756	0.01%
2024/03/22	2	60.00	4.1	61.70	61.80	-2.1	6,852	-0.03%
2024/03/21	3.2	61.28	3	61.00	60.60	0.2	7,038	0.00%
2024/03/20	0	0.00	2	61.50	61.10	-2	7,038	-0.03%
2024/03/19	1	61.40	3	61.67	61.50	-2	7,029	-0.03%
2024/03/18	2	58.40	0	0.00	58.60	2	7,055	0.03%
2024/03/15	5	59.26	0	0.00	58.90	5	7,025	0.07%
2024/03/13	1	60.40	0	0.00	60.60	1	6,970	0.01%
2024/03/12	3	61.33	0	0.00	61.50	3	7,058	0.04%
2024/03/11	0	0.00	2	61.45	61.60	-2	7,280	-0.03%
2024/03/08	2	60.25	4	60.68	60.80	-2	8,102	-0.02%
2024/03/07	0	0.00	4	59.88	59.80	-4	8,665	-0.05%
2024/03/06	3	60.13	3	60.93	60.10	0	8,832	0.00%
2024/03/05	6	61.50	6	61.73	61.70	0	8,838	0.00%
2024/03/04	2	61.20	0	0.00	62.00	2	8,891	0.02%
2024/03/01	4	60.10	5	60.80	61.10	-1	9,499	-0.01%
2024/02/29	2	61.40	10	61.33	61.40	-8	9,495	-0.08%
2024/02/27	3	60.00	24	60.08	58.10	-21	9,318	-0.23%
2024/02/26	26	59.85	13.1	59.07	59.30	12.9	9,164	0.14%
2024/02/22	12	56.79	1	57.10	56.80	11	8,926	0.12%
2024/02/21	5	56.60	2	56.35	56.50	3	8,768	0.03%
2024/02/20	3	55.80	9	55.04	54.90	-6	8,562	-0.07%
2024/02/19	0	0.00	4	53.98	53.90	-4	8,457	-0.05%
2024/02/16	0	0.00	11	53.00	53.00	-11	8,409	-0.13%
2024/02/05	1	51.00	0	0.00	51.00	1	8,382	0.01%
2024/02/02	3	52.23	1	51.60	51.60	2	8,383	0.02%
2024/02/01	0	0.00	5	53.12	53.20	-5	8,353	-0.06%
2024/01/31	0	0.00	1	51.20	51.30	-1	8,291	-0.01%
2024/01/30	1	51.30	0	0.00	52.00	1	8,286	0.01%
2024/01/26	2	51.60	2	52.40	51.60	0	8,291	0.00%
2024/01/25	2	52.35	0	0.00	52.40	2	8,290	0.02%
2024/01/24	0	0.00	1	53.30	52.30	-1	8,292	-0.01%
2024/01/23	0	0.00	2	52.35	52.50	-2	8,292	-0.02%
2024/01/22	1	52.00	0	0.00	52.20	1	8,300	0.01%
2024/01/19	3	52.10	3	52.70	52.10	0	8,297	0.00%
2024/01/18	0	0.00	7	53.04	53.20	-7	8,281	-0.08%
2024/01/12	0	0.00	3	52.03	52.10	-3	8,160	-0.04%
2024/01/11	2	51.40	0	0.00	51.50	2	8,199	0.02%
2024/01/10	0	0.00	2	50.95	51.10	-2	8,197	-0.02%
2024/01/09	0	0.00	24	52.57	52.50	-24	8,159	-0.29%
2024/01/08	25	53.94	5	54.02	54.00	20	7,997	0.25%
2024/01/05	52	54.48	44	54.89	54.90	8	7,872	0.10%
2024/01/04	4	53.45	24.1	53.53	53.20	-20.1	7,462	-0.27%
2024/01/03	25.1	52.40	0	0.00	52.10	25.1	7,437	0.34%
2024/01/02	0.1	52.70	13	53.15	52.40	-12.9	7,479	-0.17%
2023/12/28	2	51.90	5	51.86	51.90	-3	7,560	-0.04%
2023/12/27	1	53.70	2	53.40	53.50	-1	7,538	-0.01%
2023/12/26	0	0.00	30	51.65	53.00	-30	7,480	-0.40%
2023/12/25	30	50.03	0	0.00	49.95	30	7,324	0.41%
2023/12/22	4	53.05	1	53.60	53.20	3	7,252	0.04%
2023/12/21	32	52.24	40	53.51	53.60	-8	7,195	-0.11%
2023/12/20	1	51.70	22	51.99	52.00	-21	6,995	-0.30%
2023/12/19	21	51.10	20	51.90	51.00	1	6,992	0.01%
2023/12/18	4	51.15	1	51.30	51.30	3	7,084	0.04%
2023/12/15	0	0.00	3	51.17	51.10	-3	7,143	-0.04%
2023/12/14	6	50.87	0	0.00	50.60	6	7,403	0.08%
2023/12/13	0	0.00	5	52.52	51.50	-5	7,594	-0.07%
2023/12/12	5	50.78	0	0.00	50.70	5	8,078	0.06%
2023/12/08	16	51.26	0	0.00	50.60	16	8,403	0.19%
2023/12/07	10	51.10	0	0.00	51.20	10	8,341	0.12%
2023/12/06	14	52.66	7	52.51	52.50	7	8,257	0.09%
2023/12/05	13	55.00	6	54.98	53.60	7	8,049	0.09%
2023/12/04	22	53.54	48.1	54.30	55.00	-26.1	7,193	-0.36%
2023/12/01	22	50.67	10	50.04	50.30	12	6,548	0.18%
2023/11/30	1	48.80	3	49.67	48.50	-2	6,363	-0.03%
2023/11/29	10	48.17	4	48.23	48.15	6	6,336	0.09%
2023/11/28	10	49.00	18	49.16	48.90	-8	6,225	-0.13%
2023/11/27	0	0.00	8	46.68	46.60	-8	5,540	-0.14%
2023/11/24	1	45.40	7	45.48	45.10	-6	5,446	-0.11%
2023/11/23	0	0.00	3	44.60	44.65	-3	5,462	-0.05%
2023/11/14	1	42.25	0	0.00	42.20	1	6,176	0.02%
2023/11/13	2	42.30	1	42.20	42.10	1	6,208	0.02%
2023/11/09	0	0.00	0	43.00	43.00	0	6,250	0.00%
2023/11/01	2	41.50	0	0.00	41.80	2	6,463	0.03%
2023/10/31	1	41.85	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0	42.75	0	0.00	42.80	0	6,532	0.00%
2023/10/27	1	42.90	0	0.00	43.10	1	6,644	0.02%
2023/10/26	8	42.46	0	0.00	42.30	8	6,662	0.12%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/23	4	44.55	0	0.00	44.30	4	6,693	0.06%
2023/10/20	3	45.35	3	46.60	45.60	0	6,689	0.00%
2023/10/19	5	46.70	3	46.87	47.15	2	6,775	0.03%
2023/10/18	1	45.80	0	0.00	45.25	1	6,772	0.01%
2023/10/17	1	45.60	0	0.00	45.60	1	6,811	0.01%
2023/10/16	2.1	46.61	0	0.00	46.90	2.1	6,851	0.03%
2023/10/13	2	47.35	0	0.00	47.10	2	6,933	0.03%
2023/10/12	0	46.90	2	47.00	47.05	-2	6,917	-0.03%
2023/10/11	0	47.95	2	48.88	47.15	-2	6,906	-0.03%
2023/10/06	1	48.25	0	0.00	48.90	1	6,844	0.01%
2023/10/05	5	47.60	1	47.80	47.30	4	6,762	0.06%
2023/10/04	3	47.47	0	0.00	47.90	3	6,708	0.04%
2023/10/02	1	48.40	0	0.00	47.35	1	6,614	0.02%
2023/09/28	0	0.00	1	48.40	48.45	-1	6,576	-0.02%
2023/09/26	0	0.00	7	47.98	48.75	-7	6,572	-0.11%
2023/09/25	1	49.25	0	0.00	48.70	1	6,554	0.02%
2023/09/22	0	0.00	2	49.65	49.65	-2	6,523	-0.03%
2023/09/21	1	50.00	5	50.20	49.45	-4	6,474	-0.06%
2023/09/20	1	51.50	5	51.64	50.00	-4	6,315	-0.06%
2023/09/19	9	51.27	2.1	51.80	50.50	7	6,030	0.12%
2023/09/18	4	51.28	0	0.00	50.50	4	5,762	0.07%
2023/09/15	29	51.47	26	51.88	51.40	3	5,563	0.05%
2023/09/14	7	48.89	10.2	49.22	50.90	-3.2	4,974	-0.06%
2023/09/12	2	45.83	0	0.00	46.15	2	4,616	0.04%
2023/09/11	0	0.00	2	46.23	45.90	-2	4,608	-0.04%
2023/09/08	0	0.00	3	46.05	45.80	-3	4,591	-0.07%
2023/09/04	2	43.85	0	0.00	45.55	2	4,580	0.04%
2023/08/31	0	0.00	1	45.60	45.90	-1	4,585	-0.02%
2023/08/30	2	45.45	0	0.00	45.55	2	4,585	0.04%
2023/08/29	0	0.00	0	45.50	45.50	0	4,615	0.00%
2023/08/25	0	43.85	0	0.00	43.30	0	4,724	0.00%
2023/08/24	0.2	43.70	0	0.00	43.60	0.2	4,812	0.00%
2023/08/23	1	45.50	3	45.78	44.65	-2	4,852	-0.04%
2023/08/22	4	45.34	0	0.00	45.15	4	4,915	0.08%
2023/08/21	7	46.01	13	46.44	45.80	-6	4,840	-0.12%
2023/08/18	21.1	47.28	21	47.34	47.50	0.1	4,706	0.00%
2023/08/17	5	43.85	1	43.25	43.95	4	4,435	0.09%
2023/08/15	1	42.20	0	0.00	42.85	1	4,380	0.02%
2023/08/14	1	42.84	2	42.85	41.80	-1	4,360	-0.02%
2023/08/10	5	45.80	0	0.00	45.25	5	4,239	0.12%
2023/08/09	1	45.70	0	0.00	45.45	1	4,240	0.02%
2023/08/08	3	46.42	0	0.00	46.45	3	4,223	0.07%
2023/08/02	0	0.00	22	47.30	47.35	-22	4,185	-0.53%
2023/08/01	1	46.75	0	0.00	47.05	1	4,123	0.02%
2023/07/28	20	47.15	2	46.75	46.40	18	4,008	0.45%
2023/07/25	1.1	45.00	0	0.00	44.85	1.1	3,935	0.03%
2023/07/18	0	0.00	6	45.25	45.45	-6	3,608	-0.17%
2023/07/14	0	0.00	3.3	46.20	46.05	-3.3	3,583	-0.09%
2023/07/13	3.1	45.45	0	0.00	45.15	3.1	3,621	0.08%
2023/07/12	4	46.84	1	47.15	46.60	3	3,597	0.08%
2023/07/11	0	0.00	1	47.50	47.60	-1	3,584	-0.03%
2023/07/10	3	47.33	3	47.43	47.05	0	3,630	0.00%
2023/07/07	1	48.25	0	0.00	48.00	1	3,668	0.03%
2023/07/04	1	49.55	5	49.48	48.75	-4	3,852	-0.10%
2023/07/03	1	49.85	0	0.00	49.70	1	3,824	0.03%
2023/06/30	1	48.90	0	0.00	48.80	1	3,771	0.03%
2023/06/28	2	48.85	10	48.75	48.95	-8	3,768	-0.21%
2023/06/26	10	50.20	0	0.00	49.95	10	3,938	0.25%
2023/06/21	2	49.75	0	0.00	50.00	2	3,998	0.05%
2023/06/19	0.1	50.30	0	0.00	50.20	0.1	4,175	0.00%
2023/06/16	0.1	50.70	0	0.00	50.70	0.1	4,167	0.00%
2023/06/15	3.1	50.83	0	0.00	50.70	3.1	4,155	0.07%
2023/06/13	1.1	50.32	0	0.00	50.30	1.1	4,284	0.03%
2023/06/12	4.1	50.30	4	50.30	50.30	0.1	4,436	0.00%
2023/06/09	4	50.88	0	0.00	51.00	4	4,541	0.09%
2023/06/08	0	0.00	2	51.45	50.80	-2	4,597	-0.04%
2023/06/07	1.2	50.77	4	50.40	50.80	-2.9	4,681	-0.06%
2023/06/06	0.1	50.70	0	0.00	50.40	0.1	4,705	0.00%
2023/06/02	3	50.17	0	0.00	50.20	3	4,763	0.06%
2023/06/01	7.1	49.82	2	49.80	49.70	5.1	4,924	0.10%
2023/05/31	1.1	51.83	0	0.00	51.00	1.1	5,012	0.02%
2023/05/30	1.2	52.61	20	54.30	52.30	-18.8	5,388	-0.35%
2023/05/29	1	60.10	1	60.20	60.30	0	5,653	0.00%
2023/05/26	3	59.47	1	59.10	59.00	2	6,084	0.03%
2023/05/25	2	61.80	0	0.00	61.30	2	6,260	0.03%
2023/05/23	7.1	63.21	0	0.00	63.00	7.1	6,258	0.11%
2023/05/22	0	0.00	1	63.20	63.30	-1	6,247	-0.02%
2023/05/18	2	63.30	20	63.35	63.40	-18	6,235	-0.29%
2023/05/17	1	63.30	0	0.00	63.20	1	6,231	0.02%
2023/05/15	0	0.00	2	63.00	62.70	-2	6,235	-0.03%
2023/05/11	3	61.80	3	62.90	61.80	0	6,235	0.00%
2023/05/10	0	0.00	1	61.50	62.40	-1	6,249	-0.02%
2023/05/09	5	61.20	0	0.00	60.70	5	6,249	0.08%
2023/05/08	3	61.00	3	60.80	61.00	0	6,277	0.00%
2023/05/05	2	61.20	0	0.00	61.10	2	6,320	0.03%
2023/05/04	0	0.00	2	62.60	62.50	-2	6,318	-0.03%
2023/05/03	1	63.00	0	0.00	62.80	1	6,367	0.02%
2023/05/02	15	63.50	3	63.67	64.00	12	6,397	0.19%
2023/04/28	1	63.60	0	0.00	64.10	1	6,401	0.02%
2023/04/24	0	0.00	2	62.50	62.60	-2	6,439	-0.03%
2023/04/19	0.1	64.05	0	0.00	63.50	0.1	6,465	0.00%
2023/04/18	6	64.97	2	65.20	64.60	4	6,505	0.06%
2023/04/17	1	65.90	0	0.00	66.00	1	6,485	0.02%
2023/04/12	1	65.50	0	0.00	65.80	1	6,635	0.02%
2023/04/11	1	65.80	0	0.00	65.80	1	6,629	0.02%
2023/04/07	0	0.00	13	65.74	66.60	-13	6,656	-0.20%
2023/04/06	1	64.10	0	0.00	63.80	1	6,658	0.02%
2023/03/31	0	0.00	1	64.60	64.20	-1	6,801	-0.01%
2023/03/30	10	63.90	0	0.00	64.00	10	7,577	0.13%
2023/03/28	2.8	64.24	0	0.00	64.10	2.8	8,393	0.03%
2023/03/27	20	65.90	6	65.77	66.00	14	8,799	0.16%
2023/03/24	4	63.85	0	0.00	63.70	4	9,368	0.04%
2023/03/23	8	65.18	1	64.30	64.30	7	9,661	0.07%
2023/03/21	1	67.70	0	0.00	67.60	1	9,583	0.01%
2023/03/15	6	68.72	6	68.53	68.60	0	9,749	0.00%
2023/03/14	1	67.90	9	68.20	68.20	-8	9,785	-0.08%
2023/03/13	6	66.08	0	0.00	66.00	6	9,754	0.06%
2023/03/09	6	67.13	2	67.40	67.00	4	9,771	0.04%
2023/03/08	8	67.40	0	0.00	67.20	8	9,788	0.08%
2023/03/07	4	68.60	69	68.52	68.30	-65	9,822	-0.66%
2023/03/06	8	68.66	0	0.00	68.50	8	9,870	0.08%
2023/03/03	6	70.15	2	70.30	70.60	4	9,858	0.04%
2023/03/02	62	69.73	10	70.46	69.90	52	9,745	0.53%
2023/03/01	12	67.53	5	68.32	67.40	7	9,362	0.07%
2023/02/24	6	67.60	27	67.53	68.00	-21	9,027	-0.23%
2023/02/23	2	66.10	7	65.27	65.50	-5	8,555	-0.06%
2023/02/22	4	62.30	2	62.45	61.90	2	8,291	0.02%
2023/02/21	29	60.83	100	61.80	61.80	-71	8,291	-0.86%
2023/02/20	177	60.36	0	0.00	60.50	177	8,451	2.09%	大買/鉅額交易
2023/02/17	1	60.21	7	60.54	60.20	-6	8,532	-0.07%
2023/02/15	6	61.60	0	0.00	61.00	6	8,730	0.07%
2023/02/10	0	0.00	1	61.30	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	1	62.40	62.00	-1	9,162	-0.01%
2023/02/08	1	61.80	0	0.00	62.10	1	9,368	0.01%
2023/02/07	1	61.10	3	61.67	61.70	-2	9,407	-0.02%
2023/02/03	1	62.19	1	61.90	61.60	0	9,524	0.00%
2023/02/02	2	61.70	0	61.60	61.90	2	9,532	0.02%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/30	2	59.55	0	0.00	59.90	2	9,621	0.02%
2023/01/13	0	59.30	0	0.00	58.80	0	9,758	0.00%
2023/01/12	1	59.80	1	59.30	59.20	0	9,819	0.00%
2023/01/11	1	60.00	39	60.10	60.00	-38	9,844	-0.39%
2023/01/10	4	60.57	2	60.45	60.10	2	9,885	0.02%
2023/01/09	7.4	59.87	8	59.79	60.80	-0.6	9,986	-0.01%
2023/01/06	3	60.17	1	60.30	60.00	2	10,019	0.02%
2023/01/05	1	60.10	0	0.00	60.80	1	10,026	0.01%
2023/01/04	2	60.40	2	60.30	60.00	0	10,126	0.00%
2023/01/03	0	0.00	30	61.87	62.60	-30	10,141	-0.30%
2022/12/30	2	61.50	0	0.00	61.40	2	10,203	0.02%
2022/12/28	0.7	61.42	12	61.72	61.30	-11.3	10,428	-0.11%
2022/12/26	1	62.50	11	62.64	62.70	-10	10,577	-0.09%
2022/12/23	1	64.80	4	65.00	64.80	-3	10,549	-0.03%
2022/12/22	57	65.32	61.7	65.50	67.00	-4.7	10,436	-0.05%
2022/12/21	7	64.67	8	64.64	64.80	-1	9,828	-0.01%
2022/12/20	38	62.89	2	63.60	62.80	36	9,502	0.38%
2022/12/19	9.1	64.11	12.2	63.56	61.90	-3.1	9,246	-0.03%
2022/12/16	25.1	64.67	27.2	64.70	64.40	-2.1	8,936	-0.02%
2022/12/15	7.1	63.14	26.3	61.73	63.50	-19.2	8,658	-0.22%
2022/12/14	10	58.80	1	58.90	58.80	9	8,714	0.10%
2022/12/13	0	0.00	1.1	60.38	59.60	-1.1	8,698	-0.01%
2022/12/12	4	59.23	3	59.50	58.90	1	8,849	0.01%
2022/12/09	0	0.00	1	60.00	60.10	-1	8,953	-0.01%
2022/12/08	1	57.70	0	0.00	57.80	1	9,250	0.01%
2022/12/07	1	58.90	6	59.92	58.20	-5	9,439	-0.05%
2022/12/06	5.1	59.21	2	59.25	57.90	3.1	9,468	0.03%
2022/12/02	4	61.73	1.1	61.61	61.50	2.9	9,492	0.03%
2022/12/01	2	62.65	2.1	62.75	61.50	-0.1	9,529	0.00%
2022/11/30	5.1	61.49	7	61.44	61.90	-1.9	9,486	-0.02%
2022/11/29	1	59.50	1	61.30	61.30	0	9,493	0.00%
2022/11/28	1.1	59.02	3	60.50	59.40	-2	9,552	-0.02%
2022/11/25	14	61.09	15.1	61.01	60.70	-1.1	9,562	-0.01%
2022/11/24	3	59.23	3	59.80	59.80	0	9,497	0.00%
2022/11/23	0	0.00	1.1	58.77	58.70	-1.1	9,479	-0.01%
2022/11/22	1	57.00	0	0.00	57.20	1	9,543	0.01%
2022/11/21	2.1	56.67	0	0.00	56.40	2.1	9,576	0.02%
2022/11/18	0.1	58.40	0	0.00	57.70	0.1	9,624	0.00%
2022/11/17	1	58.60	0	0.00	58.50	1	9,620	0.01%
2022/11/16	5	59.48	3.1	59.88	59.00	1.9	9,648	0.02%
2022/11/15	3	58.37	0.1	58.60	58.50	3	9,664	0.03%
2022/11/14	2	57.90	5.1	58.47	58.30	-3.1	9,673	-0.03%
2022/11/11	4.1	57.28	2.1	57.80	57.30	2	9,690	0.02%
2022/11/10	0	0.00	3	56.83	56.80	-3	9,642	-0.03%
2022/11/09	4.1	56.80	0	0.00	57.10	4.1	9,694	0.04%
2022/11/08	10	57.45	8.2	57.51	56.70	1.9	9,791	0.02%
2022/11/07	2	55.65	4	56.35	55.60	-2	9,677	-0.02%
2022/11/04	0	0.00	18	54.29	54.90	-18	9,596	-0.19%
2022/11/03	1	51.10	3	51.00	51.40	-2	9,419	-0.02%
2022/11/02	3	52.30	3	52.67	52.00	0	9,427	0.00%
2022/11/01	3	52.00	0	0.00	51.10	3	9,403	0.03%
2022/10/31	1	52.00	0	0.00	52.30	1	9,403	0.01%
2022/10/28	1	54.40	0	0.00	52.80	1	9,457	0.01%
2022/10/27	1	52.90	1.8	54.21	54.10	-0.8	9,421	-0.01%
2022/10/26	0	0.00	2	53.70	53.70	-2	9,417	-0.02%
2022/10/25	8	54.83	6	55.05	54.40	2	9,401	0.02%
2022/10/24	3.8	55.47	6	55.77	55.40	-2.2	9,443	-0.02%
2022/10/21	2	53.30	50	53.80	53.00	-48	9,368	-0.51%
2022/10/20	2	52.00	2	53.00	53.00	0	9,375	0.00%
2022/10/19	5	54.98	58	55.20	54.50	-53	9,370	-0.57%
2022/10/18	4	54.53	6	54.62	54.70	-2	9,388	-0.02%
2022/10/17	2	50.80	2	52.25	53.50	0	9,488	0.00%
2022/10/14	1	53.90	1	54.20	54.00	0	9,776	0.00%
2022/10/13	2	53.85	0	0.00	51.60	2	9,780	0.02%
2022/10/12	0.1	55.10	0	0.00	53.80	0.1	9,889	0.00%
2022/10/11	1.2	55.89	1	56.30	56.10	0.2	9,820	0.00%
2022/10/07	2	59.30	2.1	58.30	58.90	-0.1	9,705	0.00%
2022/10/06	4	57.45	0	0.00	58.30	4	9,651	0.04%
2022/10/05	2	57.90	0.2	57.53	57.40	1.9	9,582	0.02%
2022/10/04	0	0.00	1	55.79	56.50	-1	9,528	-0.01%
2022/10/03	0	0.00	2	53.95	53.90	-2	9,458	-0.02%
2022/09/30	1	49.40	0	0.00	51.70	1	9,524	0.01%
2022/09/29	3	51.93	1	51.20	51.20	2	9,759	0.02%
2022/09/28	2	51.85	2	51.70	51.50	0	10,070	0.00%
2022/09/27	1	55.80	0.5	55.50	55.50	0.5	10,023	0.01%
2022/09/23	5	58.62	6	58.78	57.90	-1	10,118	-0.01%
2022/09/22	26	58.91	22.1	59.08	58.00	3.9	10,163	0.04%
2022/09/21	6.5	59.33	6.2	59.26	59.70	0.3	9,902	0.00%
2022/09/19	1	56.00	0	0.00	55.10	1	10,215	0.01%
2022/09/16	5	58.30	1.2	58.75	59.10	3.8	10,379	0.04%
2022/09/15	6	58.17	10.2	58.60	59.00	-4.2	10,546	-0.04%
2022/09/14	3	56.10	6	56.50	56.70	-3	10,629	-0.03%
2022/09/13	9	55.41	5	54.60	54.60	4	10,650	0.04%
2022/09/12	0	56.00	4	55.68	55.80	-4	10,866	-0.04%
2022/09/08	1	53.50	0	0.00	52.70	1	10,952	0.01%
2022/09/05	2	54.50	0	0.00	54.30	2	11,412	0.02%
2022/09/02	0	0.00	3	55.50	54.10	-3	11,571	-0.03%
2022/09/01	3.3	55.83	1	56.50	55.80	2.3	11,840	0.02%
2022/08/31	2	57.10	0	0.00	57.90	2	12,072	0.02%
2022/08/30	3	58.13	1	58.10	57.90	2	12,243	0.02%
2022/08/29	8.1	58.43	2	58.30	58.00	6.1	12,384	0.05%
2022/08/26	2	62.40	0	0.00	62.60	2	12,564	0.02%
2022/08/25	1.4	62.25	0	0.00	62.20	1.4	12,740	0.01%
2022/08/24	1	63.80	0	0.00	62.80	1	13,040	0.01%
2022/08/23	2	63.85	0	0.00	63.80	2	13,155	0.02%
2022/08/22	8	65.19	6	64.70	64.90	2	13,280	0.02%
2022/08/19	1	69.00	0	0.00	68.10	1	13,663	0.01%
2022/08/18	5	69.84	0	0.00	69.30	5	13,935	0.04%
2022/08/17	7	69.39	0	0.00	69.20	7	14,208	0.05%
2022/08/16	7	68.93	0	0.00	68.50	7	14,467	0.05%
2022/08/15	1	69.30	4	69.10	69.60	-3	15,072	-0.02%
2022/08/12	2	68.50	1	68.90	68.60	1	15,127	0.01%
2022/08/08	4	67.23	1	67.20	66.70	3	16,152	0.02%
2022/08/04	2	66.60	2	65.75	66.40	0	16,756	0.00%
2022/08/01	1	68.50	1	68.80	68.80	0	18,273	0.00%
2022/07/29	2	69.00	1	68.50	68.60	1	18,835	0.01%
2022/07/27	0	0.00	4	67.88	68.30	-4	20,306	-0.02%
2022/07/26	1	67.30	0	0.00	67.60	1	20,545	0.00%
2022/07/25	1	67.30	1	67.70	68.00	0	20,856	0.00%
2022/07/22	11	69.07	12	69.69	69.50	-1	20,982	0.00%
2022/07/21	5	69.04	2	71.05	68.20	3	21,120	0.01%
2022/07/19	7	67.86	3	68.40	67.80	4	21,373	0.02%
2022/07/15	1	65.50	0	0.00	65.30	1	22,470	0.00%
2022/07/14	0	0.00	1	65.30	66.30	-1	23,861	0.00%
2022/07/12	9	63.96	8	63.91	64.00	1	24,813	0.00%
2022/07/11	2	67.40	0	0.00	67.10	2	25,378	0.01%
2022/07/08	26	67.44	25	67.08	67.10	1	25,436	0.00%
2022/07/07	9	64.20	12	64.45	65.60	-3	25,271	-0.01%
2022/07/06	16	66.12	2	66.10	65.30	14	25,067	0.06%
2022/07/05	5	63.84	10	63.40	64.30	-5	24,880	-0.02%
2022/07/04	14	62.18	27	62.64	62.10	-13	24,830	-0.05%
2022/07/01	6.4	63.45	7	63.81	61.80	-0.7	24,789	0.00%
2022/06/30	9	66.66	4.2	66.19	65.00	4.8	24,566	0.02%
2022/06/29	2.2	67.85	9	67.68	67.90	-6.8	24,375	-0.03%
2022/06/28	3	70.03	2	69.90	70.30	1	24,253	0.00%
2022/06/27	23	71.62	15	71.44	71.20	8	24,082	0.03%
2022/06/24	41	68.12	12	67.18	66.80	29	23,592	0.12%
2022/06/23	5	67.08	6	67.58	66.40	-1	23,286	0.00%
2022/06/22	7	69.89	7	69.40	68.00	0	23,057	0.00%
2022/06/21	5	72.08	4	72.33	73.10	1	22,630	0.00%
2022/06/20	11.1	74.73	2	76.99	72.60	9.1	22,392	0.04%
2022/06/17	14	79.75	39	79.54	78.60	-25	22,053	-0.11%
2022/06/16	3.5	82.29	24	82.04	80.00	-20.5	21,857	-0.09%
2022/06/15	11	85.29	2.4	83.85	83.60	8.6	21,658	0.04%
2022/06/14	15	85.32	8.1	85.58	85.40	7	21,510	0.03%
2022/06/13	12	87.93	45	88.61	87.30	-33	21,437	-0.15%
2022/06/10	12.4	90.34	4	90.90	91.00	8.4	21,527	0.04%
2022/06/09	8.5	94.50	4	94.30	93.10	4.5	21,528	0.02%
2022/06/08	15	98.95	4	98.65	98.20	11	21,804	0.05%
2022/06/07	19	104.53	13	104.62	104.50	6	22,353	0.03%
2022/06/06	12	105.50	6	104.42	102.00	6	22,305	0.03%
2022/06/02	2	102.25	15	102.87	103.50	-13	22,127	-0.06%
2022/06/01	5	99.94	15.4	100.41	102.00	-10.4	22,033	-0.05%
2022/05/31	13	98.98	3	98.47	97.60	10	21,879	0.05%
2022/05/30	37	98.09	1	97.70	97.80	36	21,952	0.16%
2022/05/27	67.4	98.38	27	98.36	97.50	40.4	21,887	0.18%
2022/05/26	8	99.75	42.1	99.20	100.50	-34.1	21,470	-0.16%
2022/05/25	20	97.96	11	98.64	97.70	9	21,354	0.04%
2022/05/24	34	97.79	8.3	97.85	97.20	25.7	21,214	0.12%
2022/05/23	24	98.27	19.2	98.54	97.40	4.8	21,216	0.02%
2022/05/20	10	93.94	15	93.74	93.60	-5	20,693	-0.02%
2022/05/19	18	91.40	18	91.73	91.90	0	20,716	0.00%
2022/05/18	5	93.48	4	93.78	93.40	1	20,599	0.00%
2022/05/17	4.4	93.16	4	92.65	91.80	0.4	20,581	0.00%
2022/05/16	1	95.30	3	93.30	95.50	-2	20,511	-0.01%
2022/05/13	3	95.77	24	95.57	94.60	-21	20,239	-0.10%
2022/05/12	11	97.72	19	94.98	94.50	-8	20,084	-0.04%
2022/05/11	10	100.67	11	98.98	98.00	-1	19,675	-0.01%
2022/05/10	39	102.77	38	101.89	101.00	1	19,482	0.01%
2022/05/09	7	104.00	3	102.00	100.50	4	18,875	0.02%
2022/05/06	26	105.19	40.1	107.16	108.00	-14.1	18,397	-0.08%
2022/05/05	29	102.31	43.5	103.52	105.00	-14.5	17,863	-0.08%
2022/05/04	42	98.06	87	98.70	100.50	-45	17,011	-0.26%
2022/05/03	3	92.70	4	93.10	94.60	-1	16,316	-0.01%
2022/04/29	14.1	91.81	22	91.11	92.20	-7.9	16,138	-0.05%
2022/04/28	3	87.33	0	0.00	87.00	3	15,888	0.02%
2022/04/27	24.2	86.56	17	86.38	86.00	7.2	15,709	0.05%
2022/04/26	5	87.84	7	89.54	85.40	-2	15,567	-0.01%
2022/04/25	15	90.88	18	89.97	88.30	-3	15,288	-0.02%
2022/04/22	7	98.49	7	97.83	97.80	0	14,841	0.00%
2022/04/21	66	100.89	15	102.33	100.50	51	14,272	0.36%
2022/04/20	32	100.25	40	103.91	98.60	-8	13,562	-0.06%
2022/04/19	5	98.46	4	99.47	98.50	1	12,164	0.01%
2022/04/18	4	99.33	6	99.98	95.80	-2	11,499	-0.02%
2022/04/15	1	97.20	10.5	98.15	99.30	-9.5	11,147	-0.09%
2022/04/14	0	0.00	1	90.90	91.10	-1	10,553	-0.01%
2022/04/13	0	0.00	4	89.03	88.40	-4	10,569	-0.04%
2022/04/12	5	88.28	2	88.80	87.70	3	10,571	0.03%
2022/04/11	26	90.40	17	90.61	90.50	9	10,472	0.09%
2022/04/08	3	88.20	2	87.20	88.50	1	10,337	0.01%
2022/04/07	2	86.45	1	84.80	84.80	1	10,279	0.01%
2022/04/06	0	0.00	10	86.77	87.50	-10	10,235	-0.10%
2022/03/30	0	0.00	1	85.30	86.90	-1	10,330	-0.01%
2022/03/29	3	86.40	0	0.00	86.30	3	10,363	0.03%
2022/03/28	0	0.00	1	84.70	86.50	-1	10,438	-0.01%
2022/03/25	3	84.20	113.5	83.73	84.70	-110.5	10,660	-1.04%	大賣/鉅額交易
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/23	0	0.00	2	87.90	88.00	-2	11,509	-0.02%
2022/03/22	1	87.20	2	87.30	86.70	-1	12,102	-0.01%
2022/03/21	2	88.10	0	0.00	87.80	2	12,365	0.02%
2022/03/18	3	88.00	0	0.00	88.30	3	12,395	0.02%
2022/03/17	5	88.70	0	0.00	88.50	5	12,374	0.04%
2022/03/16	7	88.46	2	88.70	87.50	5	12,354	0.04%
2022/03/15	17	96.86	3	94.27	92.20	14	12,199	0.11%
2022/03/14	20	100.27	13	100.29	99.40	7	12,142	0.06%
2022/03/11	45	99.56	27	98.52	99.50	18	11,808	0.15%
2022/03/10	8	98.15	35	98.53	99.50	-27	11,305	-0.24%
2022/03/09	1.5	89.60	1	89.40	90.50	0.5	10,610	0.00%
2022/03/08	1	89.00	10	89.70	85.90	-9	10,644	-0.08%
2022/03/07	0	0.00	5	89.90	89.90	-5	10,536	-0.05%
2022/03/04	9.5	92.86	1	93.20	91.50	8.5	10,468	0.08%
2022/03/03	3	92.90	10	93.73	93.50	-7	10,289	-0.07%
2022/03/02	0	0.00	3	92.47	92.00	-3	10,161	-0.03%
2022/03/01	0	0.00	2	92.45	92.70	-2	10,086	-0.02%
2022/02/25	7	91.13	4	90.35	89.90	3	9,997	0.03%
2022/02/24	12	91.92	6	91.20	89.80	6	9,799	0.06%
2022/02/23	13	90.07	9	91.96	91.90	4	9,637	0.04%
2022/02/22	0	0.00	7	89.84	89.50	-7	9,332	-0.08%
2022/02/21	45	90.00	2	90.85	90.00	43	9,196	0.47%
2022/02/18	0	0.00	2	90.10	89.90	-2	9,023	-0.02%
2022/02/17	9	88.58	39	88.87	88.50	-30	8,932	-0.34%
2022/02/16	52	87.93	13	88.07	89.60	39	8,823	0.44%
2022/02/15	3	84.87	2	84.45	84.30	1	8,687	0.01%
2022/02/14	2.4	83.45	2	83.75	83.20	0.4	8,690	0.00%
2022/02/11	1	83.00	2	84.50	83.00	-1	8,694	-0.01%
2022/02/10	1	84.30	7	84.10	84.00	-6	8,765	-0.07%
2022/02/09	0	0.00	4	80.58	81.00	-4	8,665	-0.05%
2022/02/08	0	0.00	2	79.45	79.80	-2	8,694	-0.02%
2022/02/07	0	0.00	2	77.50	78.50	-2	8,886	-0.02%
2022/01/26	2	73.95	1	74.20	73.40	1	9,113	0.01%
2022/01/25	2	74.30	2	74.10	73.10	0	9,189	0.00%
2022/01/24	8	74.44	7	74.81	75.90	1	9,262	0.01%
2022/01/21	0	0.00	2	77.10	77.50	-2	9,285	-0.02%
2022/01/20	0.4	75.60	1	76.10	76.10	-0.6	9,246	-0.01%
2022/01/19	6	75.65	1	79.40	74.90	5	9,303	0.05%
2022/01/18	0	0.00	1	79.20	79.00	-1	9,205	-0.01%
2022/01/17	1	78.20	0	0.00	78.50	1	9,291	0.01%
2022/01/14	0	0.00	2	78.30	79.10	-2	9,374	-0.02%
2022/01/13	0	0.00	30	78.20	78.20	-30	9,432	-0.32%
2022/01/12	32	79.08	0	0.00	78.00	32	9,517	0.34%
2022/01/07	2	79.95	2	79.95	79.80	0	9,786	0.00%
2022/01/06	12	82.34	12	82.60	81.60	0	9,897	0.00%
2022/01/05	0	0.00	1	82.20	81.40	-1	9,908	-0.01%
2022/01/04	0	0.00	2	81.30	81.00	-2	10,021	-0.02%
2022/01/03	1	79.50	0	0.00	80.30	1	10,181	0.01%
2021/12/30	0	0.00	55	81.40	81.60	-55	10,494	-0.52%
2021/12/29	0	0.00	3	83.23	82.60	-3	10,668	-0.03%
2021/12/28	2	83.05	3	83.07	81.90	-1	10,790	-0.01%
2021/12/27	1	83.70	2	82.80	82.50	-1	11,021	-0.01%
2021/12/24	1	81.70	1	83.20	82.80	0	11,269	0.00%
2021/12/23	1	82.40	3	83.60	83.10	-2	11,531	-0.02%
2021/12/22	5	83.14	1	83.40	83.50	4	11,633	0.03%
2021/12/21	2	82.00	2	83.85	83.50	0	11,559	0.00%
2021/12/20	4	84.23	7.1	84.34	83.00	-3.1	11,394	-0.03%
2021/12/17	89.1	82.26	51	84.37	83.40	38.1	11,254	0.34%
2021/12/16	10	78.71	12	79.43	79.70	-2	10,636	-0.02%
2021/12/15	3	74.83	13	76.66	77.50	-10	10,067	-0.10%
2021/12/14	3	71.17	1	70.50	70.50	2	9,882	0.02%
2021/12/13	1	73.80	6	73.92	73.20	-5	9,896	-0.05%
2021/12/10	2	72.80	2	72.55	72.60	0	9,981	0.00%
2021/12/09	4	75.38	1	75.90	74.70	3	10,063	0.03%
2021/12/08	6	76.18	3	77.67	75.70	3	10,226	0.03%
2021/12/07	1	75.00	1	75.40	75.30	0	10,085	0.00%
2021/12/06	2	74.45	0	0.00	74.10	2	10,137	0.02%
2021/12/03	18	75.39	17	75.42	73.00	1	10,232	0.01%
2021/12/02	2	73.90	12	73.15	74.90	-10	10,590	-0.09%
2021/11/26	1	70.00	0	0.00	69.80	1	11,592	0.01%
2021/11/25	0	0.00	1	73.20	74.00	-1	11,822	-0.01%
2021/11/24	1	71.80	4	73.30	73.20	-3	12,403	-0.02%
2021/11/22	0	0.00	2	71.50	71.40	-2	13,003	-0.02%
2021/11/19	2	70.00	0	0.00	69.50	2	13,714	0.01%
2021/11/18	0	0.00	2	71.60	71.10	-2	15,042	-0.01%
2021/11/17	3	70.67	0	0.00	70.80	3	15,308	0.02%
2021/11/16	0	0.00	1	72.80	72.80	-1	15,561	-0.01%
2021/11/15	2	71.40	2	70.95	70.60	0	16,377	0.00%
2021/11/12	1	73.80	4	73.10	73.20	-3	16,816	-0.02%
2021/11/10	4	72.83	0	0.00	72.60	4	16,824	0.02%
2021/11/09	3	72.10	2	72.90	72.90	1	16,866	0.01%
2021/11/08	3	71.30	7	71.27	71.60	-4	16,862	-0.02%
2021/11/05	5	69.46	4	69.88	70.30	1	16,934	0.01%
2021/11/04	5	70.50	5	71.42	69.10	0	17,083	0.00%
2021/11/03	4	69.25	2	69.00	68.00	2	17,159	0.01%
2021/11/02	1	67.39	1	66.70	66.70	0	17,617	0.00%
2021/11/01	1	66.50	1	66.40	67.00	0	17,840	0.00%
2021/10/28	1	65.10	0	0.00	64.60	1	17,868	0.01%
2021/10/27	1	66.00	2	65.75	65.70	-1	18,117	-0.01%
2021/10/26	0	0.00	3	68.00	68.00	-3	18,603	-0.02%
2021/10/25	1	69.50	0	0.00	68.70	1	19,193	0.01%
2021/10/22	1	67.80	0	0.00	68.20	1	19,525	0.01%
2021/10/21	0	0.00	4	71.00	70.20	-4	19,883	-0.02%
2021/10/20	2	68.90	3	69.10	68.80	-1	20,089	0.00%
2021/10/14	2	67.15	9	68.00	68.20	-7	21,392	-0.03%
2021/10/13	2	69.10	4	68.90	67.70	-2	21,481	-0.01%
2021/10/12	9	70.77	4	70.78	69.60	5	22,429	0.02%
2021/10/08	5	75.30	4	75.70	76.30	1	22,963	0.00%
2021/10/07	2	74.60	4	75.75	75.50	-2	23,501	-0.01%
2021/10/06	36	72.00	36	71.57	71.30	0	23,866	0.00%
2021/10/05	2	69.15	2	70.45	71.50	0	24,268	0.00%
2021/10/04	4	73.48	4	70.35	70.50	0	24,809	0.00%
2021/10/01	12	76.05	18	75.98	74.40	-6	25,770	-0.02%
2021/09/30	10	80.01	15	79.09	80.90	-5	26,652	-0.02%
2021/09/29	1	77.90	4	79.18	77.00	-3	27,527	-0.01%
2021/09/28	16	77.75	5	77.90	77.90	11	28,566	0.04%
2021/09/27	6	79.73	1	79.20	79.20	5	29,831	0.02%
2021/09/24	0	0.00	11	80.48	81.20	-11	33,083	-0.03%
2021/09/23	6	79.65	4	79.50	78.90	2	34,886	0.01%
2021/09/22	2	78.60	1	77.80	77.80	1	37,267	0.00%
2021/09/17	1	79.80	1	80.00	80.00	0	39,933	0.00%
2021/09/15	5	79.90	0	0.00	79.90	5	46,178	0.01%
2021/09/14	2	78.95	0	0.00	78.30	2	48,285	0.00%
2021/09/13	7	80.66	52	80.90	79.50	-45	51,510	-0.09%
2021/09/10	47	78.55	51.5	78.59	78.80	-4.5	51,714	-0.01%
2021/09/09	56	78.49	30	78.27	78.20	26	53,088	0.05%
2021/09/08	31	77.79	76	78.64	79.40	-45	53,904	-0.08%
2021/09/07	46	81.16	32	80.92	78.20	14	55,329	0.03%
2021/09/06	4	78.75	2	81.15	77.70	2	55,943	0.00%
2021/09/03	43	82.98	22	83.75	81.30	21	56,818	0.04%
2021/09/02	16	83.59	22	83.84	84.60	-6	56,864	-0.01%
2021/09/01	57	85.44	7	83.60	83.50	50	57,142	0.09%
2021/08/31	35	89.13	2	90.25	89.50	33	57,798	0.06%
2021/08/30	19	92.30	19	92.22	90.50	0	58,324	0.00%
2021/08/27	15	87.83	9	88.57	88.80	6	58,913	0.01%
2021/08/26	8	90.26	7	89.97	89.70	1	61,224	0.00%
2021/08/25	8	89.23	31	89.46	91.00	-23	62,654	-0.04%
2021/08/24	51	89.56	33	91.39	87.00	18	62,379	0.03%
2021/08/23	1	85.80	18	87.16	87.30	-17	61,844	-0.03%
2021/08/20	6	78.22	3	78.67	79.40	3	62,542	0.00%
2021/08/19	20	81.22	18	81.23	76.70	2	62,969	0.00%
2021/08/18	5	77.50	10	81.08	81.60	-5	62,946	-0.01%
2021/08/17	0	0.00	2	74.75	74.20	-2	63,698	0.00%
2021/08/16	1	76.30	0	0.00	76.10	1	65,314	0.00%
2021/08/13	2	78.30	2	78.35	76.10	0	66,434	0.00%
2021/08/12	4	77.38	4	77.53	77.90	0	67,719	0.00%
2021/08/11	4	75.95	6	76.62	76.40	-2	68,500	0.00%
2021/08/10	9	79.48	2	78.05	77.10	7	68,870	0.01%
2021/08/09	4	82.40	4	82.70	79.60	0	69,060	0.00%
2021/08/06	37	84.18	32	84.50	82.00	5	69,491	0.01%
2021/08/05	3	79.07	10	80.31	79.20	-7	69,395	-0.01%
2021/08/04	1	78.00	2	78.50	78.50	-1	69,542	0.00%
2021/08/03	18	78.83	11	78.35	77.90	7	70,666	0.01%
2021/08/02	5	78.24	9	79.72	79.00	-4	70,835	-0.01%
2021/07/30	17	79.48	13	80.52	78.00	4	70,764	0.01%
2021/07/29	30	81.90	38	79.76	83.20	-8	70,488	-0.01%
2021/07/28	86	75.08	156	76.03	75.70	-70	70,084	-0.10%	大賣/
2021/07/27	125	77.38	126	78.43	75.00	-1	69,851	0.00%	大買/大賣/
2021/07/26	111	79.92	47	79.25	78.00	64	69,664	0.09%	大買/
2021/07/23	68	80.69	68	80.78	81.60	0	69,686	0.00%
2021/07/22	46	77.53	41	78.90	78.20	5	69,480	0.01%
2021/07/21	65	80.52	63	80.42	79.50	2	69,262	0.00%
2021/07/20	30	83.59	14	83.56	83.00	16	69,033	0.02%
2021/07/19	44	87.43	30	87.41	86.60	14	70,040	0.02%
2021/07/16	32.5	91.96	28	91.52	88.00	4.5	70,757	0.01%
2021/07/15	15	89.09	21	89.72	91.40	-6	70,483	-0.01%
2021/07/14	24	87.29	26	86.13	83.10	-2	71,253	0.00%
2021/07/13	72	91.07	64.1	91.43	88.00	7.9	71,451	0.01%
2021/07/12	68	96.45	74	98.61	95.00	-6	71,273	-0.01%
2021/07/09	51	97.41	43	97.56	95.00	8	70,768	0.01%
2021/07/08	62	99.73	92	99.08	101.00	-30	70,237	-0.04%
2021/07/07	86	100.03	66	100.45	96.40	20	69,118	0.03%
2021/07/06	52	102.23	37	103.21	99.90	15	68,179	0.02%
2021/07/05	49	102.91	44	103.34	99.30	5	67,273	0.01%
2021/07/02	68	110.49	66.1	111.36	109.50	1.9	66,281	0.00%
2021/07/01	130.1	115.07	110.3	115.51	111.00	19.8	65,435	0.03%	大買/大賣/
2021/06/30	54	105.91	104.1	106.44	110.50	-50.1	62,480	-0.08%	大賣/
2021/06/29	118	105.82	118	105.58	100.50	0	60,994	0.00%	大買/大賣/
2021/06/28	89	105.96	89.3	106.63	107.00	-0.3	59,009	0.00%
2021/06/25	55	103.11	25	102.38	102.00	30	56,329	0.05%
2021/06/24	36	95.26	186	96.13	98.10	-150	53,319	-0.28%	大賣/鉅額交易
2021/06/23	55	92.59	19	94.28	89.80	36	50,069	0.07%
2021/06/22	190	97.24	64	98.26	99.70	126	47,918	0.26%	大買/鉅額交易
2021/06/21	17	90.52	2	90.70	90.70	15	44,599	0.03%
2021/06/18	7	81.21	41.2	81.53	82.50	-34.2	44,279	-0.08%
2021/06/17	33	73.72	53	73.61	75.00	-20	43,059	-0.05%
2021/06/16	32	75.61	32	74.50	71.70	0	42,298	0.00%
2021/06/15	59	74.20	43.6	74.05	74.30	15.4	40,804	0.04%
2021/06/11	26.3	69.98	50	70.78	70.50	-23.7	39,747	-0.06%
2021/06/10	140	67.02	173	67.29	67.80	-33	38,670	-0.09%	大買/大賣/
2021/06/09	71	67.63	49	67.51	66.90	22	38,325	0.06%
2021/06/08	25	68.68	8	68.64	67.50	17	37,791	0.04%
2021/06/07	54	67.45	31	65.00	65.40	23	36,736	0.06%
2021/06/04	39.1	73.28	35	74.67	70.20	4.1	35,885	0.01%
2021/06/03	52	78.85	60	78.71	76.70	-8	34,724	-0.02%
2021/06/02	150	75.14	148	74.92	77.00	2	32,196	0.01%	大買/大賣/
2021/06/01	11	68.30	38	69.64	70.00	-27	30,426	-0.09%
2021/05/31	38	69.76	36	69.81	67.40	2	29,963	0.01%
2021/05/28	35	69.42	20	69.91	68.60	15	29,180	0.05%
2021/05/27	15	67.51	16	67.67	68.20	-1	28,200	0.00%
2021/05/26	20	67.64	25	66.50	66.10	-5	27,470	-0.02%
2021/05/25	24	66.22	8	67.04	65.50	16	26,646	0.06%
2021/05/24	50	70.97	30	71.21	70.00	20	25,420	0.08%
2021/05/21	21	65.33	9	66.50	67.70	12	23,704	0.05%
2021/05/20	11	65.42	20	65.47	61.70	-9	22,447	-0.04%
2021/05/19	33	62.67	102	62.42	64.90	-69	21,046	-0.33%	大賣/
2021/05/18	14	56.62	30	57.23	59.00	-16	20,204	-0.08%
2021/05/17	9.2	54.42	15	54.59	53.70	-5.8	19,623	-0.03%
2021/05/14	49	60.49	56	59.80	59.60	-7	19,165	-0.04%
2021/05/13	9	58.04	10	58.44	57.50	-1	18,372	-0.01%
2021/05/12	10.7	68.82	70	67.59	63.80	-59.3	17,695	-0.34%
2021/05/11	42	74.13	372	74.08	70.80	-330	17,218	-1.92%	大賣/鉅額交易
2021/05/10	5	73.42	146	70.30	75.10	-141	15,994	-0.88%	大賣/鉅額交易
2021/05/07	7	63.30	0	0.00	68.30	7	15,655	0.04%
2021/05/06	9.2	69.77	8	67.50	66.10	1.2	15,376	0.01%
2021/05/05	18	65.92	20	64.72	68.50	-2	15,070	-0.01%
2021/05/04	0	0.00	9	70.79	67.00	-9	14,815	-0.06%
2021/05/03	7	75.90	19	74.09	74.40	-12	14,627	-0.08%
2021/04/29	21	70.51	7	69.09	70.80	14	14,362	0.10%
2021/04/28	4	66.70	6	66.50	66.50	-2	14,027	-0.01%
2021/04/27	63	65.01	36	66.88	66.10	27	13,789	0.20%
2021/04/26	6	61.03	3.3	63.24	64.30	2.7	13,492	0.02%
2021/04/23	30	54.72	71	55.13	58.60	-41	13,222	-0.31%
2021/04/22	55	56.40	57	56.43	54.10	-2	12,087	-0.02%
2021/04/21	266	52.12	57.1	52.74	53.90	208.9	11,255	1.86%	大買/鉅額交易
2021/04/20	201.5	48.51	185.3	48.32	49.00	16.2	10,506	0.15%	大買/大賣/
2021/04/19	271.6	46.26	54	45.77	46.90	217.6	9,456	2.30%	大買/鉅額交易
2021/04/16	59	41.06	59	40.48	42.75	0	8,607	0.00%
2021/04/15	2	39.10	7	38.54	38.90	-5	8,037	-0.06%
2021/04/14	7	38.14	10	38.17	38.00	-3	7,958	-0.04%
2021/04/13	8	37.99	0	0.00	38.20	8	7,811	0.10%
2021/04/12	6	38.33	0	0.00	38.40	6	7,710	0.08%
2021/04/09	14	37.75	0	0.00	37.55	14	7,495	0.19%
2021/04/08	24	40.07	32	40.30	39.50	-8	7,199	-0.11%
2021/04/07	9	40.09	29	40.22	40.00	-20	6,955	-0.29%
2021/04/06	28	37.61	64	37.42	38.90	-36	6,566	-0.55%
2021/04/01	30	36.59	51	36.61	36.45	-21	6,256	-0.34%
2021/03/31	50	34.61	121	34.33	35.80	-71	5,819	-1.22%	大賣/
2021/03/30	30.2	32.78	4	32.75	32.95	26.2	5,335	0.49%
2021/03/29	14	33.03	6	32.95	33.00	8	5,308	0.15%
2021/03/26	0	0.00	23	31.96	32.35	-23	5,372	-0.43%
2021/03/25	10	31.30	20	31.05	30.85	-10	5,535	-0.18%
2021/03/24	5	31.95	0	0.00	32.00	5	5,523	0.09%
2021/03/23	5	32.50	11	32.23	32.40	-6	5,456	-0.11%
2021/03/22	71	32.93	45	33.16	32.95	26	5,314	0.49%
2021/03/19	16	32.09	47	32.11	32.00	-31	5,046	-0.61%
2021/03/18	25	31.08	10	30.83	31.45	15	4,834	0.31%
2021/03/17	15	29.98	25	30.13	30.20	-10	4,698	-0.21%
2021/03/16	50	29.90	70.1	29.67	29.90	-20.1	4,630	-0.43%
2021/03/15	32	29.58	5	29.45	29.85	27	4,593	0.59%
2021/03/12	0	0.00	12	28.80	29.05	-12	4,540	-0.26%
2021/03/11	11	29.10	26	28.94	28.80	-15	4,490	-0.33%
2021/03/10	24	28.71	0	0.00	28.85	24	4,446	0.54%
2021/03/09	30	28.73	57	28.63	28.65	-27	4,404	-0.61%
2021/03/08	4	28.10	0	0.00	28.00	4	4,313	0.09%
2021/03/05	28	27.95	3	28.80	27.90	25	4,276	0.58%
2021/03/04	3	27.75	1	28.25	28.25	2	4,135	0.05%
2021/03/02	1	27.25	0	0.00	27.30	1	4,044	0.02%
2021/02/26	5	27.50	0	0.00	27.85	5	4,016	0.12%
2021/02/25	30	27.75	63	27.75	27.90	-33	3,963	-0.83%
2021/02/24	1	27.10	0	0.00	27.10	1	3,886	0.03%
2021/02/22	7	26.84	0	0.00	26.65	7	3,778	0.19%
2021/02/19	5	26.24	0	0.00	26.40	5	3,758	0.13%
2021/02/18	1	26.65	0	0.00	26.75	1	3,721	0.03%
2021/02/05	0.6	24.50	0	0.00	24.65	0.6	3,550	0.02%
2021/02/04	1	24.85	3	24.90	24.75	-2	3,539	-0.06%
2021/02/03	0	0.00	3	24.40	24.35	-3	3,530	-0.08%
2021/02/02	2	24.40	1	24.70	24.50	1	3,541	0.03%
2021/02/01	2	23.63	0	0.00	24.05	2	3,534	0.06%
2021/01/29	2	24.18	0	0.00	23.90	2	3,516	0.06%
2021/01/25	3	25.00	0.1	24.95	25.00	2.9	3,462	0.08%
2021/01/22	2	24.15	0	0.00	24.50	2	3,437	0.06%
2021/01/21	0	0.00	1	24.60	24.15	-1	3,422	-0.03%
2021/01/20	5	24.29	0	0.00	23.80	5	3,393	0.15%
2021/01/19	1	25.45	1	25.50	24.90	0	3,335	0.00%
2021/01/18	8	25.06	0	0.00	25.20	8	3,304	0.24%
2021/01/15	14	25.94	14	25.98	26.00	0	3,227	0.00%
2021/01/14	39	27.82	60	27.88	27.60	-21	3,095	-0.68%
2021/01/13	28	27.04	0	0.00	27.00	28	2,920	0.96%
2021/01/12	43	27.34	95	27.39	26.75	-52	2,810	-1.85%
2021/01/11	0	0.00	6	26.75	26.75	-6	2,369	-0.25%
2021/01/08	8	24.07	10	24.10	24.35	-2	2,273	-0.09%
2021/01/07	0	0.00	30	24.05	24.05	-30	2,241	-1.34%
2021/01/06	2	24.93	0	0.00	24.45	2	2,191	0.09%
2021/01/05	4	24.93	2	25.03	24.95	2	2,144	0.09%
2021/01/04	6	24.77	1	24.85	24.90	5	2,076	0.24%
2020/12/30	5	24.44	16	24.36	24.55	-11	2,025	-0.54%
2020/12/29	11	25.55	0	0.00	24.70	11	1,997	0.55%
2020/12/28	24	25.09	0	0.00	25.15	24	1,902	1.26%
2020/12/25	6	24.33	0	0.00	24.25	6	1,767	0.34%
2020/12/24	1	24.20	0	0.00	24.05	1	1,732	0.06%
2020/12/23	11	23.65	0	0.00	24.20	11	1,714	0.64%
2020/12/22	5	24.96	40	24.77	23.85	-35	1,668	-2.10%
2020/12/21	85	24.71	177	24.78	25.20	-92	1,463	-6.29%	大賣/
2020/12/18	33	23.78	13.1	23.66	23.75	20	1,234	1.62%
2020/12/17	1	23.00	4	23.05	23.15	-3	1,152	-0.26%
2020/12/16	0	0.00	10	23.00	23.05	-10	1,148	-0.87%
2020/12/15	10	23.00	0	0.00	22.50	10	1,121	0.89%
2020/12/14	0	0.00	0	22.90	22.90	0	1,080	0.00%
2020/12/11	11	22.55	0	0.00	22.35	11	1,079	1.02%
2020/12/10	16	22.93	3	22.90	22.80	13	1,059	1.23%
2020/12/09	12	22.99	6.1	23.08	23.15	5.9	1,053	0.56%
2020/12/08	6	22.58	10	22.75	22.80	-4	1,033	-0.39%
2020/12/07	5	22.05	0	0.00	22.00	5	1,000	0.50%
2020/12/04	3	22.25	0	0.00	22.20	3	997	0.30%
2020/12/03	1	22.35	0	0.00	22.40	1	1,001	0.10%
2020/12/02	1	22.40	0	0.00	22.30	1	1,035	0.10%
2020/11/30	2	22.90	0	0.00	22.40	2	1,034	0.19%
2020/11/27	7	22.81	0	0.00	22.95	7	1,028	0.68%
2020/11/26	1	22.55	5	22.53	22.80	-4	1,034	-0.39%
2020/11/25	0.9	22.35	2	22.53	22.30	-1.1	1,044	-0.11%
2020/11/24	1	22.45	12	22.30	22.35	-11	1,039	-1.06%
2020/11/23	4	22.40	4	22.35	22.35	0	1,041	0.00%
2020/11/20	23	22.21	0	0.00	22.30	23	1,039	2.21%
2020/11/19	0	0.00	1	22.25	22.15	-1	1,043	-0.10%
2020/11/18	1	22.20	0	0.00	22.15	1	1,045	0.10%
2020/11/17	16	21.80	0	0.00	21.90	16	1,045	1.53%
2020/11/12	1	21.75	0	0.00	21.75	1	1,095	0.09%
2020/11/11	0	0.00	0.5	21.80	21.90	-0.5	1,110	-0.04%
2020/11/10	2	21.75	0	0.00	21.70	2	1,115	0.18%
2020/10/29	1	21.35	0	0.00	21.50	1	1,153	0.09%
2020/10/27	1	21.85	0	0.00	21.75	1	1,159	0.09%
2020/10/26	1	21.95	0	0.00	21.95	1	1,164	0.09%
2020/10/21	3	21.53	0	0.00	21.60	3	1,226	0.24%
2020/10/20	1	21.65	0	0.00	21.60	1	1,237	0.08%
2020/10/16	2	21.80	0	0.00	21.70	2	1,245	0.16%
2020/10/13	2	21.90	0	0.00	22.00	2	1,267	0.16%
2020/10/08	2	22.10	0	0.00	22.20	2	1,265	0.16%
2020/09/29	0	0.00	0.1	21.80	21.65	-0.1	1,298	-0.01%
2020/09/22	1	22.00	0	0.00	21.90	1	1,465	0.07%
2020/09/18	1	22.15	0	0.00	22.35	1	1,469	0.07%
2020/09/17	1.1	22.11	0	0.00	22.10	1.1	1,479	0.07%
2020/09/14	1	22.25	0	0.00	22.20	1	1,594	0.06%
2020/09/09	1	22.95	0	0.00	22.95	1	1,642	0.06%
2020/09/08	1	23.25	0	0.00	23.10	1	1,665	0.06%
2020/09/07	8	23.39	0	0.00	23.25	8	1,699	0.47%
2020/09/03	0.5	23.00	0	0.00	23.00	0.5	1,752	0.03%
2020/09/01	3	23.30	0	0.00	23.25	3	2,211	0.14%
2020/08/31	10	23.25	0	0.00	23.15	10	2,262	0.44%
2020/08/28	4	22.95	0	0.00	22.85	4	2,253	0.18%
2020/08/27	5	22.80	0	0.00	22.75	5	2,274	0.22%
2020/08/26	0.2	22.90	0	0.00	22.80	0.2	2,292	0.01%
2020/08/25	20	22.79	0	22.70	22.70	20	2,312	0.86%
2020/08/24	10	22.30	0	0.00	22.20	10	2,335	0.43%
2020/08/21	0	0.00	10	22.35	22.25	-10	2,409	-0.41%
2020/08/20	10	21.95	1	22.80	22.00	9	2,446	0.37%
2020/08/18	0	0.00	2	23.25	23.05	-2	2,479	-0.08%
2020/08/14	2	23.20	0	0.00	23.10	2	2,529	0.08%
2020/08/07	11	22.35	0	0.00	22.25	11	2,614	0.42%
2020/08/06	2	22.30	10	22.20	22.30	-8	2,618	-0.31%
2020/08/05	6	21.59	0	0.00	21.55	6	2,610	0.23%
2020/07/29	4	21.40	0	0.00	21.45	4	2,631	0.15%
2020/07/28	10	21.37	0	0.00	21.10	10	2,639	0.38%
2020/07/27	5	21.71	0	0.00	21.90	5	2,630	0.19%
2020/07/24	11	22.59	0	0.00	22.25	11	2,639	0.42%
2020/07/21	1	23.10	0	0.00	23.20	1	2,648	0.04%
2020/07/15	1	22.75	0	0.00	22.80	1	2,678	0.04%
2020/07/07	1	23.55	0	0.00	23.70	1	2,693	0.04%
2020/07/03	29	25.24	1	25.35	25.20	28	2,659	1.05%
2020/07/02	1	25.05	45	25.15	25.20	-44	2,609	-1.69%
2020/07/01	1	24.85	1	24.85	25.10	0	2,583	0.00%
2020/06/30	1	24.65	0	0.00	24.80	1	2,552	0.04%
2020/06/24	1	24.65	0	0.00	24.75	1	2,550	0.04%
2020/06/22	0	0.00	7	24.94	25.00	-7	2,541	-0.28%
2020/06/19	0	0.00	1	24.80	25.00	-1	2,542	-0.04%
2020/06/18	1	24.50	0	0.00	24.65	1	2,501	0.04%
2020/06/10	0	0.00	2	24.35	24.40	-2	2,515	-0.08%
2020/06/09	19	24.30	10	24.35	24.40	9	2,550	0.35%
2020/06/08	2	23.35	1	23.65	23.80	1	2,463	0.04%
2020/06/05	0	0.00	5	24.55	24.30	-5	2,126	-0.24%
2020/06/04	2	24.00	2	23.95	24.05	0	2,083	0.00%
2020/05/28	2	23.15	0	0.00	22.55	2	2,026	0.10%
2020/05/27	1	23.45	0	0.00	23.30	1	1,981	0.05%
2020/05/26	1	23.85	0	0.00	23.65	1	1,948	0.05%
2020/05/15	2	23.30	0	0.00	23.35	2	1,795	0.11%
2020/05/14	1	23.40	0	0.00	23.40	1	1,751	0.06%
2020/04/27	0	0.00	1	23.95	23.85	-1	1,818	-0.05%
2020/04/23	0	0.00	1	23.70	23.60	-1	1,859	-0.05%
2020/04/22	2	23.23	0	0.00	23.45	2	1,871	0.11%
2020/04/20	1	24.05	0	0.00	24.00	1	1,875	0.05%
2020/04/15	0	0.00	1	23.65	24.10	-1	1,863	-0.05%
2020/04/14	0	0.00	4	23.40	23.50	-4	1,858	-0.22%
2020/04/13	1	23.00	0	0.00	22.90	1	1,867	0.05%
2020/04/10	4	23.03	0	0.00	23.15	4	1,897	0.21%
2020/04/09	2	23.00	4	23.10	23.05	-2	1,903	-0.11%
2020/04/06	2	21.70	0	0.00	21.80	2	1,876	0.11%
2020/03/26	1	21.50	2	21.65	21.40	-1	1,837	-0.05%
2020/03/23	1	20.15	0	0.00	19.80	1	1,806	0.06%
2020/03/20	18	19.76	0	0.00	19.80	18	1,791	1.00%
2020/03/18	0	0.00	2	22.15	21.55	-2	1,732	-0.12%
2020/03/17	2	22.60	0	0.00	22.65	2	1,733	0.12%
2020/03/16	1	24.15	2	24.10	23.85	-1	1,688	-0.06%
2020/03/13	2	23.90	3	24.08	24.80	-1	1,660	-0.06%
2020/03/12	3	25.95	3	25.85	25.55	0	1,598	0.00%
2020/03/11	1	26.50	1	26.80	26.50	0	1,560	0.00%
2020/03/10	3	25.60	0	0.00	26.45	3	1,551	0.19%
2020/03/09	9	26.41	0	0.00	26.15	9	1,527	0.59%
2020/03/06	1	26.90	0	0.00	26.80	1	1,483	0.07%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/02/19	3	27.70	0	0.00	27.85	3	1,388	0.22%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/02/12	0	0.00	5	27.25	27.30	-5	1,437	-0.35%
2020/02/10	3	27.23	0	0.00	27.05	3	1,506	0.20%
2020/02/07	1	27.75	0	0.00	27.75	1	1,482	0.07%
2020/02/06	3	28.00	0	0.00	28.20	3	1,454	0.21%
2020/02/05	1	27.85	2	27.85	27.85	-1	1,471	-0.07%
2020/02/03	3	27.67	0	0.00	27.80	3	1,472	0.20%
2020/01/31	1	28.25	0	0.00	28.25	1	1,433	0.07%
2020/01/30	7	28.34	0	0.00	28.15	7	1,428	0.49%
2020/01/20	2	29.48	0	0.00	29.30	2	1,379	0.14%
2020/01/17	1	29.05	8	29.05	29.00	-7	1,357	-0.52%
2020/01/16	4	29.10	0	0.00	29.00	4	1,356	0.29%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/10	0	0.00	5	29.05	29.00	-5	1,390	-0.36%
2020/01/09	1	29.20	0	0.00	29.15	1	1,385	0.07%
2020/01/07	5	29.15	0	0.00	29.15	5	1,404	0.36%
2020/01/02	1	29.50	0	0.00	29.50	1	1,411	0.07%
2019/12/30	1	29.50	2	29.45	29.55	-1	1,518	-0.07%
2019/12/27	0	0.00	30	29.45	29.35	-30	1,720	-1.74%
2019/12/26	2	29.40	0	0.00	29.40	2	1,697	0.12%
2019/12/19	30	29.25	0	0.00	29.35	30	1,798	1.67%
2019/12/18	2	29.30	0	0.00	29.35	2	1,835	0.11%
2019/12/13	1	29.45	0	0.00	29.45	1	1,860	0.05%
2019/12/04	0	0.00	2	29.65	29.65	-2	1,909	-0.10%
2019/12/03	0	0.00	1	29.75	29.75	-1	1,934	-0.05%
2019/12/02	0	0.00	1	29.55	29.55	-1	1,966	-0.05%
2019/11/28	1	29.75	0	0.00	29.65	1	2,067	0.05%
2019/11/27	3	29.90	0	0.00	29.90	3	2,100	0.14%
2019/11/26	10	29.85	0	0.00	29.85	10	2,158	0.46%
2019/11/21	2	29.50	0	0.00	29.45	2	2,160	0.09%
2019/11/15	1	29.75	0	0.00	29.70	1	2,180	0.05%
2019/11/14	2	29.85	0	0.00	29.75	2	2,205	0.09%
2019/11/12	2	29.55	0	0.00	29.70	2	2,214	0.09%
2019/11/11	15	29.69	0	0.00	29.50	15	2,208	0.68%
2019/11/08	3	29.92	0	0.00	29.90	3	2,192	0.14%
2019/11/07	5	30.25	0	0.00	30.10	5	2,158	0.23%
2019/11/06	1	30.45	0	0.00	30.40	1	2,140	0.05%
2019/11/05	2	30.55	0	0.00	30.55	2	2,146	0.09%
2019/10/29	1	30.55	0	0.00	30.60	1	2,246	0.04%
2019/10/28	0	0.00	1	30.65	30.70	-1	2,274	-0.04%
2019/10/25	3	30.75	0	0.00	30.65	3	2,329	0.13%
2019/10/24	1	30.80	0	0.00	30.75	1	2,377	0.04%
2019/10/23	1	30.60	0	0.00	30.70	1	2,437	0.04%
2019/10/22	1	31.05	0	0.00	31.00	1	2,464	0.04%
2019/10/18	1	30.55	0	0.00	30.45	1	2,565	0.04%
2019/10/04	1	30.50	0	0.00	30.50	1	2,658	0.04%
2019/10/03	6	29.45	0	0.00	29.60	6	2,596	0.23%
2019/10/02	1	30.20	4	30.10	30.20	-3	2,401	-0.12%
2019/09/26	3	30.30	0	0.00	30.20	3	2,424	0.12%
2019/09/24	2	30.10	0	0.00	30.10	2	2,391	0.08%
2019/09/23	2	30.20	0	0.00	30.10	2	2,362	0.08%
2019/09/18	1	31.10	0	0.00	30.85	1	2,279	0.04%
2019/09/17	0	0.00	5	30.95	31.15	-5	2,266	-0.22%
2019/09/16	0	0.00	5	31.15	31.05	-5	2,282	-0.22%
2019/09/11	2	31.53	0	0.00	31.35	2	2,290	0.09%
2019/09/10	11	32.17	0	0.00	31.50	11	2,266	0.49%
2019/09/02	4	32.55	1	32.55	32.60	3	2,091	0.14%
2019/08/30	2	31.80	0	0.00	31.80	2	2,034	0.10%
2019/08/29	3	31.73	2	31.90	32.00	1	1,986	0.05%
2019/08/23	4	31.25	0	0.00	31.20	4	1,915	0.21%
2019/08/19	0	0.00	25	31.60	31.45	-25	1,856	-1.35%
2019/08/16	0	0.00	2	31.15	31.15	-2	1,817	-0.11%
2019/08/15	2	30.60	0	0.00	30.60	2	1,787	0.11%
2019/08/14	1	30.60	0	0.00	30.55	1	1,779	0.06%
2019/08/13	35	30.53	1	30.55	30.50	34	1,767	1.92%
2019/08/08	2	30.60	3	30.95	30.95	-1	1,731	-0.06%
2019/08/07	11	30.92	2	30.93	30.70	9	1,706	0.53%
2019/08/06	7	30.83	1	31.20	31.15	6	1,696	0.35%
2019/08/05	1	31.85	3	31.73	31.65	-2	1,656	-0.12%
2019/08/02	1	31.75	0	0.00	31.40	1	1,637	0.06%
2019/07/31	3	32.60	0	0.00	32.60	3	1,574	0.19%
2019/07/30	0	0.00	12	33.12	32.75	-12	1,593	-0.75%
2019/07/29	10	32.88	0	0.00	32.95	10	1,557	0.64%
2019/07/26	1	33.55	0	0.00	33.35	1	1,527	0.07%
2019/07/25	1	34.50	38	35.00	35.20	-37	1,473	-2.51%
2019/07/23	18	35.30	1	34.90	35.05	17	1,349	1.26%
2019/07/22	1	35.55	1	35.50	35.80	0	1,281	0.00%
2019/07/19	2	34.20	5	34.80	34.80	-3	1,186	-0.25%
2019/07/18	1	33.70	30	33.61	33.70	-29	1,121	-2.59%
2019/07/17	0	0.00	1	32.90	32.95	-1	1,030	-0.10%
2019/07/16	0	0.00	5	32.75	32.80	-5	1,002	-0.50%
2019/07/15	0	0.00	6	32.28	32.50	-6	987	-0.61%
2019/07/12	2	32.00	5	31.95	31.95	-3	988	-0.30%
2019/07/11	0	0.00	11	32.39	32.45	-11	963	-1.14%
2019/07/10	0	0.00	6	32.43	32.75	-6	952	-0.63%
2019/07/08	22	31.81	0	0.00	31.75	22	913	2.41%
2019/07/05	0	0.00	15	31.72	31.65	-15	902	-1.66%
2019/06/27	0	0.00	1	31.20	31.05	-1	884	-0.11%
2019/06/25	0	0.00	3	30.95	31.20	-3	883	-0.34%
2019/06/24	0	0.00	3	30.90	30.85	-3	865	-0.35%
2019/06/21	0	0.00	2	30.80	30.80	-2	852	-0.23%
2019/06/20	0	0.00	10	30.25	30.60	-10	828	-1.21%
2019/06/19	40	29.99	25	30.10	30.10	15	804	1.86%
2019/06/18	10	29.75	5	29.75	29.80	5	792	0.63%
2019/06/12	1	29.85	0	0.00	29.75	1	819	0.12%
2019/06/06	1	29.80	0	0.00	29.80	1	834	0.12%
2019/05/21	1	29.45	0	0.00	29.45	1	895	0.11%
2019/05/13	2	29.50	0	0.00	29.45	2	922	0.22%
2019/05/10	1	29.80	0	0.00	29.70	1	932	0.11%
2019/05/09	0	0.00	1	30.05	29.95	-1	921	-0.11%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/05/03	5	30.05	0	0.00	30.00	5	850	0.59%
2019/05/02	1	29.65	0	0.00	29.65	1	815	0.12%
2019/04/29	1	29.40	0	0.00	29.20	1	817	0.12%
2019/04/23	2	29.65	0	0.00	29.60	2	802	0.25%
2019/04/22	1	29.60	0	0.00	29.60	1	801	0.12%
2019/04/16	1	29.50	3	29.45	29.50	-2	777	-0.26%
2019/04/10	2	29.70	20.1	29.65	29.70	-18.1	744	-2.43%
2019/04/09	1	29.65	40	29.65	29.65	-39	738	-5.28%
2019/04/03	2	29.20	0	0.00	29.20	2	714	0.28%
2019/04/02	7	29.61	0	0.00	29.35	7	708	0.99%
2019/03/29	0	0.00	20	30.07	30.15	-20	651	-3.07%
2019/03/28	0	0.00	23	29.94	30.05	-23	648	-3.55%
2019/03/27	2	29.75	0	0.00	29.80	2	653	0.31%
2019/03/26	0	0.00	5	29.80	29.80	-5	655	-0.76%
2019/03/25	2	29.65	0	0.00	29.70	2	658	0.30%
2019/03/21	2	29.65	0	0.00	29.60	2	658	0.30%
2019/03/19	4	30.04	15	30.02	29.85	-11	655	-1.68%
2019/03/18	2	29.90	10	29.83	29.90	-8	641	-1.25%
2019/03/15	0	0.00	10	29.83	29.75	-10	630	-1.59%
2019/03/14	1	29.80	3	29.75	29.80	-2	653	-0.31%
2019/03/13	0	0.00	0.3	29.70	29.70	-0.3	652	-0.04%
2019/03/12	0	0.00	5	29.75	29.65	-5	657	-0.76%
2019/03/11	7	29.60	0	0.00	29.55	7	681	1.03%
2019/03/06	0	0.00	2	29.80	29.70	-2	706	-0.28%
2019/03/05	0	0.00	2	30.00	29.70	-2	715	-0.28%
2019/03/04	0	0.00	12	29.78	30.00	-12	701	-1.71%
2019/02/27	4	29.75	15	29.62	29.70	-11	687	-1.60%
2019/02/26	0	0.00	6	29.61	29.55	-6	675	-0.89%
2019/02/25	0	0.00	10	29.23	29.25	-10	656	-1.52%
2019/02/22	0	0.00	10	29.18	29.20	-10	656	-1.52%
2019/02/21	0	0.00	10	29.20	29.20	-10	657	-1.52%
2019/02/20	0	0.00	14	29.11	29.20	-14	656	-2.13%
2019/02/18	8	28.90	0	0.00	28.80	8	661	1.21%
2019/02/15	0.5	28.75	0	0.00	28.70	0.5	665	0.08%
2019/01/25	1	29.05	10	29.10	29.15	-9	690	-1.30%
2019/01/24	0	0.00	15	29.10	29.05	-15	716	-2.09%
2019/01/21	1	29.55	0	0.00	29.50	1	762	0.13%
2019/01/17	1	29.30	0	0.00	29.25	1	797	0.13%
2019/01/15	0	0.00	1	29.25	29.45	-1	859	-0.12%
2018/12/28	0	0.00	8	28.75	29.00	-8	1,618	-0.49%
2018/12/07	0	0.00	3	29.67	29.30	-3	1,673	-0.18%
2018/12/03	20	29.18	0	0.00	29.20	20	1,641	1.22%
2018/11/29	2	28.80	0	0.00	28.65	2	1,625	0.12%
2018/11/12	7	28.00	13	27.95	27.95	-6	1,680	-0.36%
2018/11/09	5	28.51	1	28.35	28.35	4	1,676	0.24%
2018/11/06	1	29.05	3	29.00	29.05	-2	1,694	-0.12%
2018/11/05	3	28.80	0	0.00	28.65	3	1,688	0.18%
2018/11/02	3	29.15	10	28.65	29.00	-7	1,676	-0.42%
2018/10/30	1	29.00	0	0.00	28.85	1	1,648	0.06%
2018/10/24	13	30.22	0	0.00	30.00	13	1,597	0.81%
2018/10/23	0	0.00	1	30.35	30.15	-1	1,576	-0.06%
2018/10/19	0	0.00	4	30.90	30.95	-4	1,583	-0.25%
2018/10/18	1	31.00	0	0.00	31.45	1	1,535	0.07%
2018/10/16	32	32.47	58	31.59	31.55	-26	1,424	-1.83%
2018/10/15	5	32.17	9	31.43	31.95	-4	1,158	-0.35%
2018/10/12	4	30.26	2	30.75	30.45	2	1,050	0.19%
2018/10/11	1	29.50	2	29.93	30.05	-1	1,025	-0.10%
2018/10/09	26	30.82	2	30.80	30.95	24	978	2.45%
2018/10/08	1	30.40	0	0.00	30.80	1	910	0.11%
2018/10/05	2	30.03	0	0.00	29.95	2	868	0.23%
2018/10/04	0	0.00	2	30.15	30.60	-2	841	-0.24%
2018/10/03	0	0.00	5	30.35	30.10	-5	820	-0.61%
2018/10/01	17	29.90	0	0.00	29.90	17	795	2.14%
2018/09/12	0	0.00	2	29.80	29.25	-2	736	-0.27%
2018/09/07	2	29.95	0	0.00	29.95	2	722	0.28%
2018/08/29	0	0.00	0.4	30.65	30.70	-0.4	707	-0.06%
2018/08/23	0	0.00	2	31.05	30.90	-2	665	-0.30%
2018/08/01	1	30.55	0	0.00	30.45	1	545	0.18%
2018/07/26	0	0.00	1	30.45	30.70	-1	517	-0.19%
2018/07/23	0	0.00	10	29.55	29.40	-10	448	-2.23%
2018/07/20	0	0.00	0.4	29.45	29.55	-0.4	446	-0.08%
2018/07/09	0	0.00	2	28.65	28.75	-2	447	-0.45%
2018/06/26	2	28.20	0	0.00	28.35	2	458	0.44%
2018/06/20	2	29.00	0	0.00	29.00	2	465	0.43%
2018/06/13	4	29.35	0	0.00	29.35	4	442	0.90%
2018/06/12	0	0.00	1.6	29.30	29.50	-1.6	443	-0.36%
2018/06/11	1	29.35	20	29.55	29.60	-19	440	-4.32%
2018/06/06	0	0.00	1	29.15	29.15	-1	429	-0.23%
2018/05/28	1	29.40	0	0.00	29.35	1	431	0.23%
2018/05/21	0	0.00	0.2	28.80	28.75	-0.2	438	-0.03%
2018/05/18	0	0.00	11	28.70	28.85	-11	443	-2.48%
2018/05/17	5	28.90	0	0.00	28.70	5	459	1.09%
2018/05/15	0	0.00	1	29.00	29.00	-1	479	-0.21%
2018/05/14	10	29.25	48	29.13	29.20	-38	499	-7.61%
2018/05/11	30	29.58	13	29.40	29.55	17	495	3.43%
2018/05/09	19	29.35	5	29.38	29.50	14	470	2.97%
2018/05/07	10	28.80	0	0.00	28.80	10	440	2.27%
2018/05/04	0	0.00	10	28.39	28.50	-10	436	-2.29%
2018/05/03	0	0.00	6	28.32	28.40	-6	433	-1.38%
2018/05/02	11	28.35	0	0.00	28.40	11	439	2.50%
2018/04/30	21	28.16	0	0.00	28.25	21	441	4.75%
2018/04/16	1	27.90	0	0.00	27.85	1	492	0.20%
2018/04/12	0	0.00	4	27.90	27.90	-4	539	-0.74%
2018/03/30	1	27.50	0	0.00	27.60	1	574	0.17%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/16	5	28.05	0	0.00	27.95	5	690	0.72%
2018/03/09	1	28.05	0	0.00	28.10	1	732	0.14%
2018/02/09	0	0.00	1.2	27.21	27.40	-1.2	894	-0.13%
2018/02/08	1	27.30	0	0.00	27.75	1	882	0.11%
2018/02/06	3	28.05	0	0.00	27.80	3	867	0.35%
2018/01/22	2	28.65	0	0.00	28.85	2	1,014	0.20%
2018/01/12	1	29.15	0	0.00	29.25	1	1,106	0.09%
2018/01/08	0	0.00	10	29.70	29.80	-10	1,173	-0.85%
2018/01/05	0	0.00	0.2	29.05	29.05	-0.2	1,150	-0.02%
2018/01/04	0	0.00	0.9	29.00	29.20	-0.9	1,152	-0.08%
2018/01/03	0	0.00	1	29.45	29.40	-1	1,153	-0.09%