慧洋-KY (2637)-華南永昌-基隆券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

慧洋-KY (2637)籌碼相關－華南永昌-基隆券商分點個股進出

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

華南永昌-基隆券商分點個股進出
華南永昌-基隆券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	79.90	3	79.20	79.90	-2	4,915	-0.04%
2024/11/21	1	79.90	3	80.20	79.90	-2	4,898	-0.04%
2024/11/20	7.1	79.03	6	79.38	79.00	1.1	4,856	0.02%
2024/11/19	4.1	79.53	3	80.10	79.40	1.1	4,797	0.02%
2024/11/18	14	80.79	14	80.42	80.40	0	4,694	0.00%
2024/11/15	2	81.20	2	81.25	81.00	0	4,629	0.00%
2024/11/14	4	80.20	4	80.15	80.20	0	4,569	0.00%
2024/11/13	4	79.60	1	79.59	79.90	3	4,506	0.07%
2024/11/12	1	80.80	5	80.74	79.60	-4	4,464	-0.09%
2024/11/11	3	77.77	14.1	78.54	79.00	-11.1	4,327	-0.26%
2024/11/08	2.2	77.05	1	77.30	76.20	1.2	4,203	0.03%
2024/11/07	4	75.38	9	76.23	76.70	-5	4,206	-0.12%
2024/11/06	0	0.00	18	75.83	76.20	-18	4,192	-0.43%
2024/11/05	4	73.75	1	74.30	74.40	3	4,147	0.07%
2024/11/04	3	74.50	0	0.00	73.80	3	4,148	0.07%
2024/11/01	2	73.50	2	74.40	75.00	0	4,165	0.00%
2024/10/30	5	74.20	1	74.50	73.40	4	4,142	0.10%
2024/10/29	2	73.05	0	0.00	72.70	2	4,137	0.05%
2024/10/28	1	74.80	4	74.50	74.60	-3	4,132	-0.07%
2024/10/25	2	74.75	10.6	75.13	75.50	-8.6	4,117	-0.21%
2024/10/22	1	72.90	0	0.00	72.90	1	4,095	0.02%
2024/10/21	1	73.00	2	72.65	73.60	-1	4,094	-0.02%
2024/10/18	3	71.17	2	72.25	71.90	1	4,118	0.02%
2024/10/17	4	72.83	0	0.00	72.20	4	4,112	0.10%
2024/10/16	0	0.00	2.2	73.74	74.10	-2.2	4,103	-0.05%
2024/10/15	0	0.00	1	72.50	72.40	-1	4,150	-0.02%
2024/10/14	0	0.00	1	72.20	72.00	-1	4,166	-0.02%
2024/10/11	2.3	71.51	0	0.00	71.00	2.3	4,194	0.05%
2024/10/09	4	72.15	2	72.50	71.60	2	4,195	0.05%
2024/10/08	0	0.00	6	73.80	73.70	-6	4,214	-0.14%
2024/10/07	1	73.20	2	73.00	73.70	-1	4,230	-0.02%
2024/10/04	15	73.79	6	73.05	73.30	9	4,256	0.21%
2024/10/01	14	77.88	53	78.39	79.00	-39	4,110	-0.95%
2024/09/30	19	77.18	8	77.69	76.30	11	3,950	0.28%
2024/09/27	13	74.37	23.6	75.05	76.40	-10.6	3,747	-0.28%
2024/09/26	6	72.57	2	73.25	70.60	4	3,594	0.11%
2024/09/25	11	71.85	16.1	71.33	71.80	-5.1	3,590	-0.14%
2024/09/24	2	70.20	23	70.50	70.40	-21	3,579	-0.59%
2024/09/23	2	67.70	1	68.10	68.10	1	3,516	0.03%
2024/09/20	0	0.00	4	67.20	67.60	-4	3,536	-0.11%
2024/09/19	0	0.00	2	65.80	66.80	-2	3,568	-0.06%
2024/09/18	3	65.27	2	65.90	65.30	1	3,562	0.03%
2024/09/16	5	65.20	13	65.20	65.30	-8	3,602	-0.22%
2024/09/13	4	65.05	3	65.57	65.20	1	3,610	0.03%
2024/09/12	4	64.95	0	0.00	65.00	4	3,635	0.11%
2024/09/10	0	0.00	5	64.96	64.60	-5	3,699	-0.14%
2024/09/09	7	64.61	2	64.35	64.50	5	3,736	0.13%
2024/09/06	1	64.60	0	0.00	65.00	1	3,877	0.03%
2024/09/05	18.1	65.17	5	66.62	65.00	13.1	4,063	0.32%
2024/09/04	7	63.84	1	64.30	63.60	6	4,200	0.14%
2024/09/03	1	67.50	0	0.00	66.60	1	4,225	0.02%
2024/09/02	2.1	67.00	1	67.10	67.10	1.1	4,399	0.03%
2024/08/30	6	67.63	1	68.20	67.20	5	4,485	0.11%
2024/08/29	1	67.10	0	0.00	67.20	1	4,546	0.02%
2024/08/28	2	67.75	0	0.00	67.70	2	4,626	0.04%
2024/08/27	1	68.30	0	0.00	68.30	1	4,786	0.02%
2024/08/26	1	71.30	19	70.19	70.00	-18	4,829	-0.37%
2024/08/23	4	65.15	0	0.00	65.20	4	4,863	0.08%
2024/08/22	5	65.70	0	0.00	65.80	5	4,996	0.10%
2024/08/21	2	66.15	0	0.00	66.30	2	5,056	0.04%
2024/08/20	1	66.50	0	0.00	66.20	1	5,087	0.02%
2024/08/16	2	67.15	3	67.77	66.90	-1	5,256	-0.02%
2024/08/15	3	67.10	1	67.50	67.10	2	5,296	0.04%
2024/08/14	0	0.00	4	67.35	67.40	-4	5,395	-0.07%
2024/08/13	4	66.40	0	66.90	66.20	4	5,575	0.07%
2024/08/12	0	0.00	1	67.50	67.50	-1	5,741	-0.02%
2024/08/09	1	66.90	2	68.10	66.60	-1	5,915	-0.02%
2024/08/08	4.1	67.57	0	0.00	66.50	4.1	6,150	0.07%
2024/08/07	0	0.00	1	65.70	67.90	-1	6,654	-0.02%
2024/08/06	1	64.00	0	0.00	63.60	1	7,026	0.01%
2024/08/05	5	65.32	0	0.00	63.60	5	7,183	0.07%
2024/08/02	3	69.83	0	0.00	69.10	3	7,683	0.04%
2024/08/01	0	0.00	1.2	71.80	71.90	-1.2	7,897	-0.01%
2024/07/31	0	0.00	12	70.51	71.00	-12	7,925	-0.15%
2024/07/30	2	68.30	2	69.90	69.90	0	7,942	0.00%
2024/07/29	0	0.00	6.3	69.12	68.30	-6.3	7,955	-0.08%
2024/07/26	2.1	67.37	1	68.10	68.70	1.1	7,987	0.01%
2024/07/23	0	0.00	6	68.92	69.30	-6	8,054	-0.07%
2024/07/22	2	65.35	0	0.00	64.90	2	8,066	0.02%
2024/07/19	2.2	66.90	0.3	66.89	66.80	1.9	8,065	0.02%
2024/07/17	2	68.70	1.2	68.75	69.10	0.8	8,268	0.01%
2024/07/16	0	0.00	5.1	68.78	68.70	-5.1	8,614	-0.06%
2024/07/15	8	66.28	8	66.72	66.80	0	8,771	0.00%
2024/07/12	9	66.03	2	66.85	66.90	7	8,802	0.08%
2024/07/11	1	66.10	1	67.20	67.20	0	8,810	0.00%
2024/07/10	18	66.58	4	66.15	66.50	14	8,877	0.16%
2024/07/09	1	67.80	1.1	67.01	67.20	-0.1	8,914	0.00%
2024/07/08	3.2	67.46	1	67.70	67.90	2.2	9,020	0.02%
2024/07/05	2	70.65	0	0.00	70.60	2	8,986	0.02%
2024/07/04	1	71.90	2.1	72.66	72.60	-1.1	9,018	-0.01%
2024/07/03	0	0.00	7	72.50	72.80	-7	9,194	-0.08%
2024/07/02	1	69.70	10	70.39	70.70	-9	9,107	-0.10%
2024/07/01	5.1	67.51	0	0.00	67.60	5.1	8,977	0.06%
2024/06/28	3	68.43	0	0.00	68.00	3	9,005	0.03%
2024/06/27	0.1	70.90	1	71.40	71.00	-0.9	8,942	-0.01%
2024/06/26	1	70.30	0	0.00	70.10	1	8,895	0.01%
2024/06/21	3	71.40	4	70.38	70.00	-1	8,886	-0.01%
2024/06/20	2	70.20	2	70.20	70.20	0	8,846	0.00%
2024/06/19	7	69.97	0	0.00	69.20	7	8,882	0.08%
2024/06/18	1	69.10	1	69.20	69.30	0	8,870	0.00%
2024/06/17	8	69.30	6	69.70	69.10	2	8,910	0.02%
2024/06/14	7	70.67	16	70.84	70.70	-9	8,927	-0.10%
2024/06/13	15	69.15	2.2	70.36	68.90	12.8	8,955	0.14%
2024/06/12	28.2	68.66	26	69.37	69.20	2.1	8,959	0.02%
2024/06/11	5.1	76.17	2	75.35	72.30	3.1	8,784	0.04%
2024/06/07	2	76.90	3	78.20	76.90	-1	8,646	-0.01%
2024/06/06	4	78.48	5	77.92	77.30	-1	8,626	-0.01%
2024/06/05	6.2	76.32	15.2	76.42	76.10	-9	8,498	-0.11%
2024/06/04	4.1	75.01	2	75.60	74.80	2.1	8,534	0.02%
2024/06/03	10	76.61	1	76.80	76.80	9	8,525	0.11%
2024/05/31	12	77.03	9.1	77.69	77.70	2.9	8,548	0.03%
2024/05/30	3	76.27	2	76.55	76.60	1	8,457	0.01%
2024/05/29	5	76.46	7	76.79	76.00	-2	8,467	-0.02%
2024/05/28	8	75.24	10	75.04	75.50	-2	8,429	-0.02%
2024/05/27	3	73.23	11	72.89	73.70	-8	8,524	-0.09%
2024/05/24	2	72.10	12	72.28	71.60	-10	8,625	-0.12%
2024/05/23	2	71.50	3	72.73	71.70	-1	8,786	-0.01%
2024/05/22	1	73.10	6	72.30	73.30	-5	8,774	-0.06%
2024/05/21	7	70.60	3	70.23	70.10	4	8,832	0.05%
2024/05/20	8	70.91	0	0.00	70.80	8	9,016	0.09%
2024/05/17	12	71.75	3.1	73.56	70.80	8.9	9,019	0.10%
2024/05/16	2	74.40	10	74.45	75.00	-8	8,893	-0.09%
2024/05/15	11	71.46	10	72.27	71.40	1	8,751	0.01%
2024/05/14	12	73.22	21	73.70	73.90	-9	8,605	-0.10%
2024/05/13	33	75.97	19.1	76.17	73.80	14	8,336	0.17%
2024/05/10	6	72.08	17	72.79	73.00	-11	7,840	-0.14%
2024/05/09	11	71.48	10.1	72.20	70.60	0.9	7,500	0.01%
2024/05/08	44	72.95	15	72.06	70.10	29	7,300	0.40%
2024/05/07	2	71.00	9	71.58	71.90	-7	6,779	-0.10%
2024/05/06	5	69.02	0	0.00	68.70	5	6,539	0.08%
2024/05/03	5	68.90	2	69.45	69.00	3	6,492	0.05%
2024/05/02	0	67.80	0	0.00	67.80	0	6,450	0.00%
2024/04/30	3	67.83	0	0.00	68.10	3	6,441	0.05%
2024/04/29	1	71.00	0	0.00	68.90	1	6,401	0.02%
2024/04/26	1	68.40	4	68.78	68.70	-3	6,323	-0.05%
2024/04/24	4	67.33	3	68.03	67.50	1	6,433	0.02%
2024/04/23	8	68.60	12	69.03	69.20	-4	6,346	-0.06%
2024/04/22	22	68.41	31	68.75	69.20	-9	6,217	-0.14%
2024/04/19	3	65.80	16	66.06	66.30	-13	5,846	-0.22%
2024/04/18	0	0.00	1	63.70	64.70	-1	5,649	-0.02%
2024/04/17	5	63.32	2	63.90	63.20	3	5,642	0.05%
2024/04/16	4	63.50	4	63.90	62.90	0	5,686	0.00%
2024/04/15	3	65.93	2	66.20	66.00	1	5,747	0.02%
2024/04/12	3	65.73	5	66.34	66.70	-2	5,782	-0.03%
2024/04/11	1	63.00	3	64.20	64.20	-2	6,060	-0.03%
2024/04/10	1	63.20	1	62.50	63.20	0	6,140	0.00%
2024/04/09	2	63.40	23	63.19	63.70	-21	6,134	-0.34%
2024/04/08	11	57.66	14	58.50	58.50	-3	5,986	-0.05%
2024/04/03	0	0.00	0	57.80	57.40	0	5,976	0.00%
2024/04/02	9	57.81	5	57.30	57.30	4	6,020	0.07%
2024/04/01	6	58.32	0	0.00	58.50	6	6,049	0.10%
2024/03/29	7	58.40	3	58.20	58.40	4	6,209	0.06%
2024/03/28	1	59.10	7	59.90	58.90	-6	6,350	-0.09%
2024/03/27	0	0.00	1	60.20	60.00	-1	6,487	-0.02%
2024/03/26	2	60.45	0	0.00	59.50	2	6,719	0.03%
2024/03/25	0	0.00	4	61.90	61.90	-4	6,756	-0.06%
2024/03/20	0	61.35	2.1	61.16	61.10	-2.1	7,038	-0.03%
2024/03/19	0	0.00	5.3	60.84	61.50	-5.3	7,029	-0.08%
2024/03/18	6	58.25	1	58.90	58.60	5	7,055	0.07%
2024/03/15	2	59.25	3	59.63	58.90	-1	7,025	-0.01%
2024/03/14	2	60.70	0	60.70	60.10	2	6,901	0.03%
2024/03/13	4	60.50	1	61.60	60.60	3	6,970	0.04%
2024/03/12	3	61.83	4.6	61.89	61.50	-1.6	7,058	-0.02%
2024/03/11	1	61.40	0	61.00	61.60	1	7,280	0.01%
2024/03/08	2	61.00	13	61.55	60.80	-11	8,102	-0.14%
2024/03/07	9	60.16	3	60.07	59.80	6	8,665	0.07%
2024/03/06	4	61.18	3.2	60.42	60.10	0.8	8,832	0.01%
2024/03/05	1	62.20	1	61.80	61.70	0	8,838	0.00%
2024/03/04	5	61.62	4	61.25	62.00	1	8,891	0.01%
2024/03/01	1	60.10	0	0.00	61.10	1	9,499	0.01%
2024/02/29	9.2	60.84	22.3	61.10	61.40	-13.2	9,495	-0.14%
2024/02/27	13.3	59.43	11	58.41	58.10	2.3	9,318	0.02%
2024/02/26	1	58.03	22.6	58.82	59.30	-21.6	9,164	-0.24%
2024/02/23	1.1	56.63	10	56.96	56.40	-8.9	8,967	-0.10%
2024/02/22	3.5	55.89	8	57.18	56.80	-4.5	8,926	-0.05%
2024/02/21	5	56.70	30	56.68	56.50	-25	8,768	-0.29%
2024/02/20	0	0.00	9	55.32	54.90	-9	8,562	-0.11%
2024/02/19	1	53.80	11	53.76	53.90	-10	8,457	-0.12%
2024/02/16	0	0.00	3	52.97	53.00	-3	8,409	-0.04%
2024/02/15	0	0.00	6	52.30	52.40	-6	8,403	-0.07%
2024/02/05	4	51.38	4	51.10	51.00	0	8,382	0.00%
2024/02/02	7	51.76	0	0.00	51.60	7	8,383	0.08%
2024/02/01	3	53.10	8	52.34	53.20	-5	8,353	-0.06%
2024/01/31	1	51.30	0	0.00	51.30	1	8,291	0.01%
2024/01/30	6	51.55	3	51.90	52.00	3	8,286	0.04%
2024/01/29	0	0.00	7	51.81	52.30	-7	8,275	-0.08%
2024/01/26	1	51.60	0	0.00	51.60	1	8,291	0.01%
2024/01/24	0	0.00	2	53.10	52.30	-2	8,292	-0.02%
2024/01/23	0	0.00	0.3	52.54	52.50	-0.3	8,292	0.00%
2024/01/22	5.1	52.20	0	0.00	52.20	5.1	8,300	0.06%
2024/01/19	0.1	51.90	0	0.00	52.10	0.1	8,297	0.00%
2024/01/18	0.1	50.50	10.6	51.96	53.20	-10.5	8,281	-0.13%
2024/01/17	0.1	50.90	2	50.85	50.30	-1.9	8,162	-0.02%
2024/01/16	2	50.85	0	0.00	50.90	2	8,140	0.02%
2024/01/15	0	0.00	1	51.80	51.50	-1	8,140	-0.01%
2024/01/12	3.1	51.94	3	52.10	52.10	0.1	8,160	0.00%
2024/01/11	0	0.00	6	51.60	51.50	-6	8,199	-0.07%
2024/01/10	14	51.51	2.1	51.89	51.10	11.9	8,197	0.15%
2024/01/09	5	52.54	4	52.58	52.50	1	8,159	0.01%
2024/01/08	24.2	54.06	27	53.67	54.00	-2.9	7,997	-0.04%
2024/01/05	24	54.90	27.3	54.59	54.90	-3.3	7,872	-0.04%
2024/01/04	2.3	53.40	14.6	53.27	53.20	-12.3	7,462	-0.16%
2024/01/03	5.4	52.87	11	52.56	52.10	-5.6	7,437	-0.08%
2024/01/02	5.2	52.79	1.1	53.73	52.40	4.1	7,479	0.05%
2023/12/29	1	52.50	1	52.10	52.00	0	7,457	0.00%
2023/12/28	4.1	52.31	7	52.11	51.90	-2.9	7,560	-0.04%
2023/12/27	5	53.40	13	53.33	53.50	-8	7,538	-0.11%
2023/12/26	10	51.75	24.1	52.41	53.00	-14.1	7,480	-0.19%
2023/12/25	13.1	50.96	7	50.06	49.95	6.1	7,324	0.08%
2023/12/22	3	52.73	16.3	53.27	53.20	-13.3	7,252	-0.18%
2023/12/21	3	53.87	18.2	53.32	53.60	-15.2	7,195	-0.21%
2023/12/20	5	50.80	9	51.49	52.00	-4	6,995	-0.06%
2023/12/19	15	51.23	12	51.59	51.00	3	6,992	0.04%
2023/12/18	27.2	51.36	10	51.67	51.30	17.2	7,084	0.24%
2023/12/15	1	50.60	14	51.21	51.10	-13	7,143	-0.18%
2023/12/14	12	50.82	2	50.95	50.60	10	7,403	0.14%
2023/12/13	15	52.03	2.2	52.07	51.50	12.8	7,594	0.17%
2023/12/12	1	50.90	7	51.28	50.70	-6	8,078	-0.07%
2023/12/11	9	50.76	3	51.00	50.90	6	8,421	0.07%
2023/12/08	11.2	50.92	1	50.60	50.60	10.2	8,403	0.12%
2023/12/07	8.6	51.59	8	51.69	51.20	0.6	8,341	0.01%
2023/12/06	7	52.80	234	52.18	52.50	-227	8,257	-2.75%	大賣/鉅額交易
2023/12/05	56.8	54.90	58	54.68	53.60	-1.2	8,049	-0.02%
2023/12/04	27.2	53.82	55.7	54.24	55.00	-28.5	7,193	-0.40%
2023/12/01	1.3	49.72	12.6	50.43	50.30	-11.4	6,548	-0.17%
2023/11/30	0.6	49.05	2	48.95	48.50	-1.4	6,363	-0.02%
2023/11/29	31.3	48.19	2	48.18	48.15	29.3	6,336	0.46%
2023/11/28	10	48.71	21	49.27	48.90	-11	6,225	-0.18%
2023/11/27	3	46.97	5	47.01	46.60	-2	5,540	-0.04%
2023/11/24	3	45.18	0	0.00	45.10	3	5,446	0.06%
2023/11/23	0	0.00	6	44.59	44.65	-6	5,462	-0.11%
2023/11/22	1	44.10	1	44.20	44.20	0	5,474	0.00%
2023/11/20	7	44.09	1	44.25	44.05	6	5,544	0.11%
2023/11/17	6.1	43.98	3	44.08	44.10	3.1	5,642	0.05%
2023/11/15	1	42.65	1	42.65	43.00	0	5,903	0.00%
2023/11/14	3	42.25	6	42.73	42.20	-3	6,176	-0.05%
2023/11/13	1	42.15	15	42.28	42.10	-14	6,208	-0.23%
2023/11/09	1	42.95	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0	0.00	1	43.20	43.45	-1	6,361	-0.02%
2023/11/07	0	0.00	1	43.05	42.85	-1	6,394	-0.02%
2023/11/06	1	43.40	0	0.00	43.40	1	6,414	0.02%
2023/11/03	0	0.00	1	43.10	43.20	-1	6,435	-0.02%
2023/11/02	1	42.00	2	42.65	42.65	-1	6,452	-0.02%
2023/10/31	1	42.30	0	0.00	41.70	1	6,473	0.02%
2023/10/30	6	42.39	6	42.45	42.80	0	6,532	0.00%
2023/10/26	2	42.48	0	0.00	42.30	2	6,662	0.03%
2023/10/25	2	43.80	0	0.00	43.75	2	6,692	0.03%
2023/10/24	1	43.90	1	43.75	44.00	0	6,692	0.00%
2023/10/23	42	44.35	7	44.31	44.30	35	6,693	0.52%
2023/10/20	8	45.63	0	0.00	45.60	8	6,689	0.12%
2023/10/19	0.4	46.64	1.4	46.72	47.15	-1	6,775	-0.01%
2023/10/18	11.8	46.26	2	46.58	45.25	9.8	6,772	0.14%
2023/10/17	5	46.03	0	0.00	45.60	5	6,811	0.07%
2023/10/16	0	0.00	1	46.65	46.90	-1	6,851	-0.01%
2023/10/13	12	47.40	1	48.05	47.10	11	6,933	0.16%
2023/10/12	6	46.76	4	46.85	47.05	2	6,917	0.03%
2023/10/11	31	48.84	3.1	47.52	47.15	28	6,906	0.40%
2023/10/06	2	48.90	19.4	48.97	48.90	-17.4	6,844	-0.25%
2023/10/05	11	47.45	4	47.65	47.30	7	6,762	0.10%
2023/10/04	1	47.95	13.5	47.32	47.90	-12.5	6,708	-0.19%
2023/10/03	13	47.06	5	47.50	46.50	8	6,612	0.12%
2023/10/02	1.5	47.46	2	47.55	47.35	-0.5	6,614	-0.01%
2023/09/28	4.6	48.55	0	0.00	48.45	4.6	6,576	0.07%
2023/09/27	6.5	48.57	5	48.45	48.45	1.4	6,577	0.02%
2023/09/26	4.2	48.38	2	48.10	48.75	2.2	6,572	0.03%
2023/09/25	5.1	49.31	0	0.00	48.70	5.1	6,554	0.08%
2023/09/22	7.2	49.56	1	49.65	49.65	6.2	6,523	0.10%
2023/09/21	15.2	49.46	19	50.22	49.45	-3.8	6,474	-0.06%
2023/09/20	89	50.55	21	50.68	50.00	68	6,315	1.08%
2023/09/19	9	51.02	9	51.21	50.50	0	6,030	0.00%
2023/09/18	10.1	51.09	6	50.85	50.50	4.1	5,762	0.07%
2023/09/15	23	51.54	20	51.80	51.40	3	5,563	0.05%
2023/09/14	11	50.14	26.1	49.48	50.90	-15.1	4,974	-0.30%
2023/09/13	1	46.40	10	46.36	46.40	-9	4,601	-0.20%
2023/09/12	1	46.30	2	46.15	46.15	-1	4,616	-0.02%
2023/09/11	2	46.08	1	46.35	45.90	1	4,608	0.02%
2023/09/08	9.1	46.03	2	46.08	45.80	7.1	4,591	0.15%
2023/09/07	2	45.48	1	45.70	45.20	1	4,552	0.02%
2023/08/31	0	0.00	11	45.76	45.90	-11	4,585	-0.24%
2023/08/30	0	0.00	9	45.55	45.55	-9	4,585	-0.20%
2023/08/29	10	45.00	7	44.60	45.50	3	4,615	0.07%
2023/08/28	0	0.00	2	43.80	43.80	-2	4,660	-0.04%
2023/08/25	4	43.65	3	43.42	43.30	1	4,724	0.02%
2023/08/24	4	43.89	1	43.60	43.60	3	4,812	0.06%
2023/08/23	15	45.05	10	45.26	44.65	5	4,852	0.10%
2023/08/22	12	45.09	6	45.18	45.15	6	4,915	0.12%
2023/08/21	93	45.75	7	46.14	45.80	86	4,840	1.78%
2023/08/18	10	47.13	10	47.41	47.50	0	4,706	0.00%
2023/08/17	0	0.00	32	43.71	43.95	-32	4,435	-0.72%
2023/08/16	1	42.25	27	42.99	42.25	-26	4,388	-0.59%
2023/08/15	5	42.50	182	42.38	42.85	-177	4,380	-4.04%	大賣/鉅額交易
2023/08/14	7	42.26	18	43.45	41.80	-11	4,360	-0.25%
2023/08/11	6	44.88	22	44.83	44.60	-16	4,260	-0.38%
2023/08/10	2	45.20	0	0.00	45.25	2	4,239	0.05%
2023/08/09	22	45.86	18	45.60	45.45	4	4,240	0.09%
2023/08/08	11	46.29	13	46.40	46.45	-2	4,223	-0.05%
2023/08/07	227	47.01	8	46.76	46.90	219	4,196	5.22%	大買/鉅額交易
2023/08/04	10	47.29	6	47.40	47.40	4	4,198	0.10%
2023/08/02	27	47.24	5	47.28	47.35	22	4,185	0.53%
2023/08/01	8	46.61	3	46.93	47.05	5	4,123	0.12%
2023/07/31	1	45.45	0	0.00	45.55	1	4,046	0.02%
2023/07/28	29	46.55	33	46.53	46.40	-4	4,008	-0.10%
2023/07/27	5	46.05	0	0.00	46.05	5	3,924	0.13%
2023/07/26	0	0.00	10	45.60	45.20	-10	3,930	-0.25%
2023/07/25	12	45.03	1	45.15	44.85	11	3,935	0.28%
2023/07/24	4	45.66	2	45.35	45.45	2	3,904	0.05%
2023/07/20	1	45.95	3	45.90	46.30	-2	3,738	-0.05%
2023/07/19	5	45.34	0	0.00	45.25	5	3,667	0.14%
2023/07/18	1	45.00	0	0.00	45.45	1	3,608	0.03%
2023/07/17	4	46.10	7	45.59	45.65	-3	3,553	-0.08%
2023/07/14	0	0.00	13	46.14	46.05	-13	3,583	-0.36%
2023/07/13	2	46.28	2	45.33	45.15	0	3,621	0.00%
2023/07/12	2.1	47.10	0	0.00	46.60	2.1	3,597	0.06%
2023/07/07	23.2	48.43	0	0.00	48.00	23.2	3,668	0.63%
2023/07/06	6	48.85	0	0.00	48.85	6	3,678	0.16%
2023/07/05	1	49.00	21	49.00	48.85	-20	3,743	-0.53%
2023/07/04	14	49.26	0	0.00	48.75	14	3,852	0.36%
2023/07/03	6	49.87	0	0.00	49.70	6	3,824	0.16%
2023/06/30	4	48.91	1	49.35	48.80	3	3,771	0.08%
2023/06/29	1.1	48.68	7	48.82	48.65	-5.9	3,744	-0.16%
2023/06/28	24	48.87	1	48.70	48.95	23	3,768	0.61%
2023/06/27	2	50.10	0	0.00	49.80	2	3,808	0.05%
2023/06/26	0	0.00	5	49.90	49.95	-5	3,938	-0.13%
2023/06/21	1.1	49.82	0	0.00	50.00	1.1	3,998	0.03%
2023/06/20	1	50.20	0	0.00	50.50	1	4,142	0.02%
2023/06/19	2.1	50.55	0	0.00	50.20	2.1	4,175	0.05%
2023/06/16	1.2	50.72	0	0.00	50.70	1.2	4,167	0.03%
2023/06/15	2	50.65	2	50.80	50.70	0	4,155	0.00%
2023/06/14	6	50.85	6	50.88	50.70	0	4,180	0.00%
2023/06/13	1	50.50	0	0.00	50.30	1	4,284	0.02%
2023/06/12	4	50.35	0	0.00	50.30	4	4,436	0.09%
2023/06/09	3	50.67	1	50.90	51.00	2	4,541	0.04%
2023/06/08	6	51.23	2	51.40	50.80	4	4,597	0.09%
2023/06/07	2	50.65	0	0.00	50.80	2	4,681	0.04%
2023/06/06	0	0.00	1	50.60	50.40	-1	4,705	-0.02%
2023/06/05	1	50.10	2	50.25	50.20	-1	4,725	-0.02%
2023/06/02	1	50.30	0	0.00	50.20	1	4,763	0.02%
2023/06/01	16	49.82	2	49.68	49.70	14	4,924	0.28%
2023/05/31	3	51.73	1	51.90	51.00	2	5,012	0.04%
2023/05/30	9	53.28	1	54.10	52.30	8	5,388	0.15%
2023/05/29	18	59.95	3	59.90	60.30	15	5,653	0.27%
2023/05/26	18.1	59.81	1	59.20	59.00	17.1	6,084	0.28%
2023/05/25	9	61.98	0	0.00	61.30	9	6,260	0.14%
2023/05/23	1	63.40	1	63.00	63.00	0	6,258	0.00%
2023/05/22	1	63.30	2	63.60	63.30	-1	6,247	-0.02%
2023/05/18	1	63.20	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	1	63.20	63.20	-1	6,231	-0.02%
2023/05/16	0	0.00	3	62.97	62.90	-3	6,227	-0.05%
2023/05/15	1	62.70	2	62.75	62.70	-1	6,235	-0.02%
2023/05/12	0.2	61.63	1	62.20	62.20	-0.9	6,224	-0.01%
2023/05/10	0	0.00	2	61.85	62.40	-2	6,249	-0.03%
2023/05/09	22	61.13	0	0.00	60.70	22	6,249	0.35%
2023/05/05	2	61.60	220	61.07	61.10	-218	6,320	-3.45%	大賣/鉅額交易
2023/05/04	70	62.91	0	0.00	62.50	70	6,318	1.11%
2023/05/02	151	63.20	0	0.00	64.00	151	6,397	2.36%	大買/鉅額交易
2023/04/28	0	0.00	2	63.20	64.10	-2	6,401	-0.03%
2023/04/27	0	0.00	1	62.70	62.20	-1	6,405	-0.02%
2023/04/26	2	61.30	2	61.15	62.00	0	6,421	0.00%
2023/04/25	4	62.18	2	63.10	62.00	2	6,421	0.03%
2023/04/24	1	62.80	0	0.00	62.60	1	6,439	0.02%
2023/04/21	2	62.50	3	62.80	62.80	-1	6,453	-0.02%
2023/04/20	5	63.26	1	63.30	62.70	4	6,450	0.06%
2023/04/19	9	64.06	0	0.00	63.50	9	6,465	0.14%
2023/04/18	8	65.08	2	65.75	64.60	6	6,505	0.09%
2023/04/17	5	65.70	6	65.78	66.00	-1	6,485	-0.02%
2023/04/14	4	64.68	5	65.02	65.10	-1	6,613	-0.02%
2023/04/13	10	64.94	0	0.00	64.60	10	6,660	0.15%
2023/04/12	4	66.00	5	66.38	65.80	-1	6,635	-0.02%
2023/04/11	8	66.06	1	66.10	65.80	7	6,629	0.11%
2023/04/10	9	66.89	6	66.72	66.40	3	6,650	0.05%
2023/04/07	5	65.64	19	65.65	66.60	-14	6,656	-0.21%
2023/04/06	3	64.93	1	65.20	63.80	2	6,658	0.03%
2023/03/31	3	64.47	1	64.30	64.20	2	6,801	0.03%
2023/03/30	2	63.70	1	63.90	64.00	1	7,577	0.01%
2023/03/29	4	63.88	1	64.40	63.50	3	8,017	0.04%
2023/03/28	9	65.01	4	64.10	64.10	5	8,393	0.06%
2023/03/27	2	65.20	8	65.71	66.00	-6	8,799	-0.07%
2023/03/24	19	63.95	4	63.93	63.70	15	9,368	0.16%
2023/03/23	19	65.08	9	65.50	64.30	10	9,661	0.10%
2023/03/22	0	0.00	3	68.47	68.50	-3	9,562	-0.03%
2023/03/21	3.3	67.39	10	67.60	67.60	-6.7	9,583	-0.07%
2023/03/20	0	0.00	9	67.56	67.50	-9	9,621	-0.09%
2023/03/16	10	68.49	3	68.50	67.60	7	9,741	0.07%
2023/03/15	16	69.08	21	69.10	68.60	-5	9,749	-0.05%
2023/03/14	1	68.30	25	67.42	68.20	-24	9,785	-0.25%
2023/03/13	13	66.32	3	66.00	66.00	10	9,754	0.10%
2023/03/10	25	67.35	20	67.23	66.50	5	9,724	0.05%
2023/03/09	6	67.10	16	68.05	67.00	-10	9,771	-0.10%
2023/03/08	18	67.72	4	68.23	67.20	14	9,788	0.14%
2023/03/07	1	68.30	0	0.00	68.30	1	9,822	0.01%
2023/03/06	27	69.10	14	68.64	68.50	13	9,870	0.13%
2023/03/03	20	70.15	9	70.19	70.60	11	9,858	0.11%
2023/03/02	20	70.51	29.1	70.19	69.90	-9.1	9,745	-0.09%
2023/03/01	19.1	68.70	18	67.34	67.40	1.1	9,362	0.01%
2023/02/24	27	67.68	45.2	67.89	68.00	-18.2	9,027	-0.20%
2023/02/23	29	65.73	22.1	65.67	65.50	6.9	8,555	0.08%
2023/02/22	2	62.05	5.1	62.12	61.90	-3.1	8,291	-0.04%
2023/02/21	2	61.55	2	61.65	61.80	0	8,291	0.00%
2023/02/17	7	60.31	0	0.00	60.20	7	8,532	0.08%
2023/02/16	4	61.13	0	0.00	61.10	4	8,596	0.05%
2023/02/15	0	0.00	2	61.40	61.00	-2	8,730	-0.02%
2023/02/14	10	61.38	10	61.60	61.60	0	8,770	0.00%
2023/02/10	0.2	61.30	7	61.67	61.30	-6.9	9,038	-0.08%
2023/02/09	0	0.00	10	62.23	62.00	-10	9,162	-0.11%
2023/02/08	1	61.80	4	62.00	62.10	-3	9,368	-0.03%
2023/02/07	0	0.00	2	61.50	61.70	-2	9,407	-0.02%
2023/02/03	2	62.00	2	62.60	61.60	0	9,524	0.00%
2023/02/02	1	61.40	5	61.88	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	1.3	61.65	61.20	-1.3	9,558	-0.01%
2023/01/31	1	60.50	2.1	60.55	60.70	-1.1	9,590	-0.01%
2023/01/17	1	59.30	0	0.00	59.80	1	9,647	0.01%
2023/01/16	9	58.53	7	58.43	58.50	2	9,738	0.02%
2023/01/13	1	59.10	2	59.35	58.80	-1	9,758	-0.01%
2023/01/12	5	59.54	1	59.20	59.20	4	9,819	0.04%
2023/01/11	0	0.00	1	60.70	60.00	-1	9,844	-0.01%
2023/01/10	2	60.60	1	61.50	60.10	1	9,885	0.01%
2023/01/09	2	60.70	5	59.82	60.80	-3	9,986	-0.03%
2023/01/06	5	60.24	0	0.00	60.00	5	10,019	0.05%
2023/01/05	1	60.10	2.1	60.41	60.80	-1.1	10,026	-0.01%
2023/01/04	20	60.46	6	60.45	60.00	14	10,126	0.14%
2023/01/03	1	61.40	4	62.30	62.60	-3	10,141	-0.03%
2022/12/30	8	61.69	2	61.55	61.40	6	10,203	0.06%
2022/12/28	7	61.77	6	61.95	61.30	1	10,428	0.01%
2022/12/27	6	62.50	4	62.95	62.10	2	10,510	0.02%
2022/12/26	8	62.79	12	62.87	62.70	-4	10,577	-0.04%
2022/12/23	6.1	65.24	15.1	64.86	64.80	-9	10,549	-0.09%
2022/12/22	54	66.20	121	65.55	67.00	-67	10,436	-0.64%	大賣/
2022/12/21	28	64.28	19.1	64.87	64.80	8.9	9,828	0.09%
2022/12/20	31	62.44	29	63.87	62.80	2	9,502	0.02%
2022/12/19	24	63.68	23	63.22	61.90	1	9,246	0.01%
2022/12/16	57	65.03	85.3	65.08	64.40	-28.3	8,936	-0.32%
2022/12/15	3.1	61.57	32.5	62.06	63.50	-29.4	8,658	-0.34%
2022/12/14	21	58.45	0	0.00	58.80	21	8,714	0.24%
2022/12/13	5	60.04	2	60.25	59.60	3	8,698	0.03%
2022/12/12	2.1	59.44	0	0.00	58.90	2.1	8,849	0.02%
2022/12/09	3	58.70	12	59.03	60.10	-9	8,953	-0.10%
2022/12/08	5	57.86	1	58.00	57.80	4	9,250	0.04%
2022/12/07	15.1	58.89	20	59.15	58.20	-4.9	9,439	-0.05%
2022/12/06	12	59.52	6	57.98	57.90	6	9,468	0.06%
2022/12/05	1	61.80	4	61.90	61.30	-3	9,428	-0.03%
2022/12/02	13	61.51	14	61.88	61.50	-1	9,492	-0.01%
2022/12/01	16	62.39	13	62.90	61.50	3	9,529	0.03%
2022/11/30	5	60.80	14	61.44	61.90	-9	9,486	-0.09%
2022/11/29	14	59.27	21	60.05	61.30	-7	9,493	-0.07%
2022/11/28	7	59.49	0	0.00	59.40	7	9,552	0.07%
2022/11/25	15	60.79	8.1	60.83	60.70	7	9,562	0.07%
2022/11/24	3	58.50	12	59.38	59.80	-9	9,497	-0.09%
2022/11/23	0	0.00	3	58.60	58.70	-3	9,479	-0.03%
2022/11/22	1	57.30	8	57.03	57.20	-7	9,543	-0.07%
2022/11/21	8	56.99	6	56.53	56.40	2	9,576	0.02%
2022/11/18	4	58.13	3	58.07	57.70	1	9,624	0.01%
2022/11/17	15	58.71	2	59.60	58.50	13	9,620	0.14%
2022/11/16	11	59.60	11	59.24	59.00	0	9,648	0.00%
2022/11/15	12	58.16	9	58.57	58.50	3	9,664	0.03%
2022/11/14	7	58.09	13	58.22	58.30	-6	9,673	-0.06%
2022/11/11	14	57.44	159	57.32	57.30	-145	9,690	-1.50%	大賣/鉅額交易
2022/11/10	80	57.36	6	56.77	56.80	74	9,642	0.77%
2022/11/09	5	57.06	65	56.98	57.10	-60	9,694	-0.62%
2022/11/08	35	56.91	33	57.27	56.70	2	9,791	0.02%
2022/11/07	40	55.82	38	55.93	55.60	2	9,677	0.02%
2022/11/04	14	53.23	27	54.25	54.90	-13	9,596	-0.14%
2022/11/03	133	51.39	7	51.44	51.40	126	9,419	1.34%	大買/鉅額交易
2022/11/02	9	52.17	10	52.74	52.00	-1	9,427	-0.01%
2022/11/01	6	51.43	1	51.40	51.10	5	9,403	0.05%
2022/10/31	3	52.30	0	0.00	52.30	3	9,403	0.03%
2022/10/28	4	53.05	1	52.80	52.80	3	9,457	0.03%
2022/10/27	3	53.27	4	54.10	54.10	-1	9,421	-0.01%
2022/10/26	4	53.33	2	53.70	53.70	2	9,417	0.02%
2022/10/25	10	54.94	0	0.00	54.40	10	9,401	0.11%
2022/10/24	12	55.03	25.1	55.06	55.40	-13.1	9,443	-0.14%
2022/10/21	10	53.20	5	53.70	53.00	5	9,368	0.05%
2022/10/20	3	51.90	2	52.25	53.00	1	9,375	0.01%
2022/10/19	8	55.16	7	54.50	54.50	1	9,370	0.01%
2022/10/18	1	54.40	8	54.54	54.70	-7	9,388	-0.07%
2022/10/17	8	52.44	8	52.73	53.50	0	9,488	0.00%
2022/10/14	1	52.90	9	53.87	54.00	-8	9,776	-0.08%
2022/10/13	31	52.71	25	52.20	51.60	6	9,780	0.06%
2022/10/12	11	54.55	2	54.80	53.80	9	9,889	0.09%
2022/10/11	35	57.53	21	56.19	56.10	14	9,820	0.14%
2022/10/07	22	58.77	23.1	59.03	58.90	-1.1	9,705	-0.01%
2022/10/06	9	56.94	26	57.85	58.30	-17	9,651	-0.18%
2022/10/05	38	57.53	26	57.47	57.40	12	9,582	0.13%
2022/10/04	6	54.55	9	55.59	56.50	-3	9,528	-0.03%
2022/10/03	2	53.35	5	53.04	53.90	-3	9,458	-0.03%
2022/09/30	2	49.60	16	50.93	51.70	-14	9,524	-0.15%
2022/09/29	5	51.38	3	51.47	51.20	2	9,759	0.02%
2022/09/28	18	54.23	5	52.12	51.50	13	10,070	0.13%
2022/09/27	16	55.28	15	55.49	55.50	1	10,023	0.01%
2022/09/26	11.1	55.90	12	56.25	55.20	-0.9	10,039	-0.01%
2022/09/23	76	58.37	92	58.45	57.90	-16	10,118	-0.16%
2022/09/22	29	59.18	5	59.64	58.00	24	10,163	0.24%
2022/09/21	7	58.13	34.1	58.89	59.70	-27.1	9,902	-0.27%
2022/09/20	6	55.97	5	55.60	55.40	1	9,725	0.01%
2022/09/19	16	56.28	16	57.24	55.10	0	10,215	0.00%
2022/09/16	33	58.67	29	58.66	59.10	4	10,379	0.04%
2022/09/15	37.2	58.31	31	58.68	59.00	6.2	10,546	0.06%
2022/09/14	13	54.63	26	55.49	56.70	-13	10,629	-0.12%
2022/09/13	34	55.12	4	54.75	54.60	30	10,650	0.28%
2022/09/12	10	54.80	11	56.27	55.80	-1	10,866	-0.01%
2022/09/08	44	52.70	7	52.71	52.70	37	10,952	0.34%
2022/09/07	9	53.91	12	54.13	54.20	-3	11,060	-0.03%
2022/09/06	7	55.66	3	55.37	55.10	4	11,209	0.04%
2022/09/05	35	54.37	8	54.48	54.30	27	11,412	0.24%
2022/09/02	9	55.64	4	54.25	54.10	5	11,571	0.04%
2022/09/01	26	56.23	8	56.10	55.80	18	11,840	0.15%
2022/08/31	17.2	57.80	5	57.70	57.90	12.2	12,072	0.10%
2022/08/30	7	58.10	1	58.20	57.90	6	12,243	0.05%
2022/08/29	9.1	58.45	3	58.60	58.00	6.1	12,384	0.05%
2022/08/26	6	62.50	9	62.36	62.60	-3	12,564	-0.02%
2022/08/25	16.3	62.53	22	62.20	62.20	-5.8	12,740	-0.05%
2022/08/24	11	63.80	4	63.10	62.80	7	13,040	0.05%
2022/08/23	33.2	64.21	12.1	63.99	63.80	21.1	13,155	0.16%
2022/08/22	18.1	64.81	3	64.97	64.90	15.1	13,280	0.11%
2022/08/19	21	68.84	5	68.10	68.10	16	13,663	0.12%
2022/08/18	11.1	69.28	6	69.45	69.30	5.1	13,935	0.04%
2022/08/17	11	68.89	1	69.10	69.20	10	14,208	0.07%
2022/08/16	14	68.86	6	68.75	68.50	8	14,467	0.06%
2022/08/15	4	69.03	3	69.57	69.60	1	15,072	0.01%
2022/08/12	1	68.80	3	68.73	68.60	-2	15,127	-0.01%
2022/08/11	4	67.00	3	66.97	66.90	1	15,344	0.01%
2022/08/10	1	66.90	1	66.90	66.90	0	15,521	0.00%
2022/08/09	1	66.80	4	67.10	67.40	-3	15,835	-0.02%
2022/08/08	1	66.20	3	66.80	66.70	-2	16,152	-0.01%
2022/08/05	6	66.93	7	67.36	67.50	-1	16,343	-0.01%
2022/08/04	2	66.80	2	66.80	66.40	0	16,756	0.00%
2022/08/03	1	67.20	1	67.50	67.20	0	17,114	0.00%
2022/08/02	2	66.55	17	67.96	68.00	-15	17,767	-0.08%
2022/08/01	0.1	68.30	1	68.80	68.80	-0.9	18,273	0.00%
2022/07/29	5	69.28	1	68.40	68.60	4	18,835	0.02%
2022/07/27	3	68.13	1	68.30	68.30	2	20,306	0.01%
2022/07/26	0	0.00	2	67.30	67.60	-2	20,545	-0.01%
2022/07/25	5	67.78	5	67.60	68.00	0	20,856	0.00%
2022/07/22	9	69.20	8	68.98	69.50	1	20,982	0.00%
2022/07/21	29	69.42	26	68.90	68.20	3	21,120	0.01%
2022/07/20	28	67.62	27	67.89	67.20	1	20,998	0.00%
2022/07/19	19	67.80	18	67.98	67.80	1	21,373	0.00%
2022/07/18	2	66.40	7	66.16	66.50	-5	21,806	-0.02%
2022/07/15	24	65.07	6	65.02	65.30	18	22,470	0.08%
2022/07/14	2	65.45	2	66.20	66.30	0	23,861	0.00%
2022/07/13	10	65.29	13	65.78	64.70	-3	24,483	-0.01%
2022/07/12	4	64.13	2	64.15	64.00	2	24,813	0.01%
2022/07/11	3	67.00	4	67.38	67.10	-1	25,378	0.00%
2022/07/08	15	66.97	7	67.31	67.10	8	25,436	0.03%
2022/07/07	14	64.11	21	64.39	65.60	-7	25,271	-0.03%
2022/07/06	38	65.96	23	66.48	65.30	15	25,067	0.06%
2022/07/05	1	65.40	10	63.81	64.30	-9	24,880	-0.04%
2022/07/04	4	62.05	1	61.80	62.10	3	24,830	0.01%
2022/07/01	10.2	63.35	3	64.53	61.80	7.2	24,789	0.03%
2022/06/30	13	66.18	15	66.51	65.00	-2	24,566	-0.01%
2022/06/29	8	68.00	5	67.84	67.90	3	24,375	0.01%
2022/06/28	5	69.76	5	69.86	70.30	0	24,253	0.00%
2022/06/27	48	71.74	16	71.78	71.20	32	24,082	0.13%
2022/06/24	64	69.88	61	67.12	66.80	3	23,592	0.01%
2022/06/23	6	67.23	8	67.55	66.40	-2	23,286	-0.01%
2022/06/22	16	68.81	8	69.29	68.00	8	23,057	0.03%
2022/06/21	13	72.90	23	73.03	73.10	-10	22,630	-0.04%
2022/06/20	30	74.24	31	75.65	72.60	-1	22,392	0.00%
2022/06/17	25	79.54	19	79.33	78.60	6	22,053	0.03%
2022/06/16	26.1	81.11	13	82.82	80.00	13.1	21,857	0.06%
2022/06/15	16	84.88	7	83.69	83.60	9	21,658	0.04%
2022/06/14	13.2	85.89	7	85.41	85.40	6.2	21,510	0.03%
2022/06/13	60.1	87.71	33	88.29	87.30	27.1	21,437	0.13%
2022/06/10	29.4	90.75	9	90.56	91.00	20.4	21,527	0.09%
2022/06/09	34.2	94.02	14	93.64	93.10	20.2	21,528	0.09%
2022/06/08	16	99.34	47	98.93	98.20	-31	21,804	-0.14%
2022/06/07	12	104.58	29	104.07	104.50	-17	22,353	-0.08%
2022/06/06	37.1	104.34	24	102.90	102.00	13.1	22,305	0.06%
2022/06/02	5.1	102.71	17	103.12	103.50	-12	22,127	-0.05%
2022/06/01	17	99.36	26	100.32	102.00	-9	22,033	-0.04%
2022/05/31	8	97.75	3	98.20	97.60	5	21,879	0.02%
2022/05/30	5	96.60	9	97.79	97.80	-4	21,952	-0.02%
2022/05/27	34	97.85	9	97.86	97.50	25	21,887	0.11%
2022/05/26	16	100.13	36	99.59	100.50	-20	21,470	-0.09%
2022/05/25	18	97.99	14	98.05	97.70	4	21,354	0.02%
2022/05/24	18	97.80	12	97.96	97.20	6	21,214	0.03%
2022/05/23	24	97.03	39	98.57	97.40	-15	21,216	-0.07%
2022/05/20	106	93.45	105	93.67	93.60	1	20,693	0.00%	大買/大賣/
2022/05/19	25	91.44	19	91.58	91.90	6	20,716	0.03%
2022/05/18	99	93.56	98	93.72	93.40	1	20,599	0.00%
2022/05/17	93	93.77	77	92.74	91.80	16	20,581	0.08%
2022/05/16	9	92.93	8	94.10	95.50	1	20,511	0.00%
2022/05/13	13	95.22	11	95.69	94.60	2	20,239	0.01%
2022/05/12	32	96.82	27.1	98.60	94.50	4.9	20,084	0.02%
2022/05/11	34	98.58	18	98.60	98.00	16	19,675	0.08%
2022/05/10	31	102.91	36	103.47	101.00	-5	19,482	-0.03%
2022/05/09	15	104.80	13	102.50	100.50	2	18,875	0.01%
2022/05/06	11	105.36	19	105.79	108.00	-8	18,397	-0.04%
2022/05/05	72	103.49	91	102.65	105.00	-19	17,863	-0.11%
2022/05/04	22	97.61	80	99.25	100.50	-58	17,011	-0.34%
2022/05/03	14	93.04	16	93.09	94.60	-2	16,316	-0.01%
2022/04/29	34	91.29	49	91.18	92.20	-15	16,138	-0.09%
2022/04/28	4	88.08	6	88.07	87.00	-2	15,888	-0.01%
2022/04/27	9	85.67	9	85.87	86.00	0	15,709	0.00%
2022/04/26	52	88.79	18	89.04	85.40	34	15,567	0.22%
2022/04/25	53	92.32	24	90.41	88.30	29	15,288	0.19%
2022/04/22	34	98.66	13	99.12	97.80	21	14,841	0.14%
2022/04/21	5	101.60	21	102.31	100.50	-16	14,272	-0.11%
2022/04/20	51	102.35	77.1	102.29	98.60	-26.1	13,562	-0.19%
2022/04/19	15	98.16	59.4	99.54	98.50	-44.4	12,164	-0.37%
2022/04/18	33	97.74	13	98.31	95.80	20	11,499	0.17%
2022/04/15	4	94.13	82.6	97.08	99.30	-78.6	11,147	-0.71%
2022/04/14	2	89.60	22	90.17	91.10	-20	10,553	-0.19%
2022/04/13	8	88.35	10	88.89	88.40	-2	10,569	-0.02%
2022/04/12	11.1	87.70	3	88.20	87.70	8.1	10,571	0.08%
2022/04/11	7.2	90.25	11.2	90.42	90.50	-4	10,472	-0.04%
2022/04/08	2.1	87.07	5	87.92	88.50	-2.9	10,337	-0.03%
2022/04/07	14	86.19	5	86.34	84.80	9	10,279	0.09%
2022/04/06	2	87.00	5	87.24	87.50	-3	10,235	-0.03%
2022/04/01	1	87.00	2	87.30	87.50	-1	10,292	-0.01%
2022/03/31	0	0.00	6	86.20	86.40	-6	10,304	-0.06%
2022/03/30	5	85.88	6	86.12	86.90	-1	10,330	-0.01%
2022/03/29	11	86.26	1	86.90	86.30	10	10,363	0.10%
2022/03/28	1	84.40	5	84.12	86.50	-4	10,438	-0.04%
2022/03/25	11	84.01	3	84.00	84.70	8	10,660	0.08%
2022/03/24	2	86.55	1	87.00	86.40	1	10,848	0.01%
2022/03/23	6	87.73	5	88.38	88.00	1	11,509	0.01%
2022/03/22	9	87.19	0	0.00	86.70	9	12,102	0.07%
2022/03/18	1.1	88.46	1	87.80	88.30	0.1	12,395	0.00%
2022/03/17	2	88.70	0	0.00	88.50	2	12,374	0.02%
2022/03/16	23	89.01	0	0.00	87.50	23	12,354	0.19%
2022/03/15	25	94.31	14	93.31	92.20	11	12,199	0.09%
2022/03/14	13	100.18	13	100.29	99.40	0	12,142	0.00%
2022/03/11	27	98.70	15	98.74	99.50	12	11,808	0.10%
2022/03/10	16	96.48	41	97.30	99.50	-25	11,305	-0.22%
2022/03/09	1	89.50	2	89.80	90.50	-1	10,610	-0.01%
2022/03/08	22	86.88	25	86.42	85.90	-3	10,644	-0.03%
2022/03/07	5	89.28	3	89.53	89.90	2	10,536	0.02%
2022/03/04	7	92.96	2	93.95	91.50	5	10,468	0.05%
2022/03/03	0	0.00	32	93.56	93.50	-32	10,289	-0.31%
2022/03/02	15	91.96	18	91.70	92.00	-3	10,161	-0.03%
2022/03/01	1	91.90	7	92.23	92.70	-6	10,086	-0.06%
2022/02/25	14	91.17	4	90.90	89.90	10	9,997	0.10%
2022/02/24	17	90.95	15	91.56	89.80	2	9,799	0.02%
2022/02/23	47	91.07	23	91.15	91.90	24	9,637	0.25%
2022/02/22	8	88.90	18	89.51	89.50	-10	9,332	-0.11%
2022/02/21	18	89.89	17	90.37	90.00	1	9,196	0.01%
2022/02/18	6	89.75	6	89.78	89.90	0	9,023	0.00%
2022/02/17	16	88.39	18	88.89	88.50	-2	8,932	-0.02%
2022/02/16	15	89.35	36.2	86.91	89.60	-21.2	8,823	-0.24%
2022/02/15	3	84.60	47	84.56	84.30	-44	8,687	-0.51%
2022/02/14	2	83.00	7	83.50	83.20	-5	8,690	-0.06%
2022/02/11	2	83.70	5	83.16	83.00	-3	8,694	-0.03%
2022/02/10	6	83.32	11	84.23	84.00	-5	8,765	-0.06%
2022/02/09	3	80.37	3	80.93	81.00	0	8,665	0.00%
2022/02/08	2	79.10	7	79.16	79.80	-5	8,694	-0.06%
2022/02/07	0	0.00	7	77.24	78.50	-7	8,886	-0.08%
2022/01/26	3	73.70	1	73.60	73.40	2	9,113	0.02%
2022/01/25	3	74.13	2	73.60	73.10	1	9,189	0.01%
2022/01/24	8	74.70	3.5	74.64	75.90	4.5	9,262	0.05%
2022/01/21	1	77.50	17	77.30	77.50	-16	9,285	-0.17%
2022/01/20	2	75.00	3	75.53	76.10	-1	9,246	-0.01%
2022/01/19	25	75.90	4	75.15	74.90	21	9,303	0.23%
2022/01/18	4	78.73	5	79.26	79.00	-1	9,205	-0.01%
2022/01/17	5	77.84	4	77.90	78.50	1	9,291	0.01%
2022/01/14	15	76.84	8	78.30	79.10	7	9,374	0.07%
2022/01/13	30	78.20	4	78.20	78.20	26	9,432	0.28%
2022/01/12	16	78.16	6	78.93	78.00	10	9,517	0.11%
2022/01/11	1	79.10	2	80.00	79.40	-1	9,558	-0.01%
2022/01/10	3	79.13	10	79.20	79.60	-7	9,759	-0.07%
2022/01/07	0.2	80.00	0	0.00	79.80	0.2	9,786	0.00%
2022/01/06	5	82.28	5	82.24	81.60	0	9,897	0.00%
2022/01/05	3	81.70	3	81.47	81.40	0	9,908	0.00%
2022/01/04	1	80.00	0	0.00	81.00	1	10,021	0.01%
2022/01/03	10	80.01	8	79.71	80.30	2	10,181	0.02%
2021/12/30	8	81.93	6	81.92	81.60	2	10,494	0.02%
2021/12/29	1	82.80	54	82.82	82.60	-53	10,668	-0.50%
2021/12/28	2	83.90	3	83.37	81.90	-1	10,790	-0.01%
2021/12/27	1	83.10	4	82.80	82.50	-3	11,021	-0.03%
2021/12/24	42	82.77	39	82.19	82.80	3	11,269	0.03%
2021/12/23	25	83.28	46	82.67	83.10	-21	11,531	-0.18%
2021/12/22	10	83.10	4	83.58	83.50	6	11,633	0.05%
2021/12/21	10	82.90	9	83.64	83.50	1	11,559	0.01%
2021/12/20	20	83.55	39	84.30	83.00	-19	11,394	-0.17%
2021/12/17	27	83.44	58	83.86	83.40	-31	11,254	-0.28%
2021/12/16	23	79.60	20	79.05	79.70	3	10,636	0.03%
2021/12/15	5	76.28	29	74.94	77.50	-24	10,067	-0.24%
2021/12/14	15	70.76	1	71.30	70.50	14	9,882	0.14%
2021/12/13	1	73.10	2	73.60	73.20	-1	9,896	-0.01%
2021/12/10	3	72.80	4	72.80	72.60	-1	9,981	-0.01%
2021/12/09	10	74.87	7	76.04	74.70	3	10,063	0.03%
2021/12/08	9	77.04	12	77.51	75.70	-3	10,226	-0.03%
2021/12/07	7	75.31	9.5	75.03	75.30	-2.5	10,085	-0.02%
2021/12/06	7	74.57	27	74.98	74.10	-20	10,137	-0.20%
2021/12/03	29	74.13	11	75.64	73.00	18	10,232	0.18%
2021/12/02	21	75.39	21.1	74.42	74.90	-0.1	10,590	0.00%
2021/12/01	11	72.12	0	0.00	72.70	11	10,660	0.10%
2021/11/30	0	0.00	4	72.60	73.10	-4	11,010	-0.04%
2021/11/29	6	70.70	6	70.22	70.60	0	11,221	0.00%
2021/11/26	15	71.56	14	70.64	69.80	1	11,592	0.01%
2021/11/25	4	73.58	3	73.73	74.00	1	11,822	0.01%
2021/11/24	6	72.75	3	73.17	73.20	3	12,403	0.02%
2021/11/23	0	0.00	1	72.20	71.50	-1	12,572	-0.01%
2021/11/22	1	71.20	4	71.48	71.40	-3	13,003	-0.02%
2021/11/19	3	70.00	4	70.30	69.50	-1	13,714	-0.01%
2021/11/18	1	71.30	1	71.20	71.10	0	15,042	0.00%
2021/11/17	14	70.75	8	70.74	70.80	6	15,308	0.04%
2021/11/16	10	71.54	17	72.72	72.80	-7	15,561	-0.04%
2021/11/15	10	71.26	2	71.35	70.60	8	16,377	0.05%
2021/11/12	3	71.50	19.1	73.04	73.20	-16.1	16,816	-0.10%
2021/11/11	8	71.79	15	72.05	70.60	-7	16,780	-0.04%
2021/11/10	11	72.78	24	72.51	72.60	-13	16,824	-0.08%
2021/11/09	13	72.94	19	72.18	72.90	-6	16,866	-0.04%
2021/11/08	29	70.77	5	71.00	71.60	24	16,862	0.14%
2021/11/05	8	69.34	16	69.87	70.30	-8	16,934	-0.05%
2021/11/04	64	70.58	40	70.32	69.10	24	17,083	0.14%
2021/11/03	41	69.16	8	69.18	68.00	33	17,159	0.19%
2021/11/02	4	67.45	102	67.16	66.70	-98	17,617	-0.56%	大賣/
2021/11/01	0	0.00	17	66.73	67.00	-17	17,840	-0.10%
2021/10/29	2	65.60	3	65.60	65.30	-1	17,819	-0.01%
2021/10/28	6.1	65.76	2	64.60	64.60	4.1	17,868	0.02%
2021/10/27	8.1	66.04	7	65.87	65.70	1.1	18,117	0.01%
2021/10/26	3	67.50	3	67.97	68.00	0	18,603	0.00%
2021/10/25	0	0.00	2	69.20	68.70	-2	19,193	-0.01%
2021/10/22	5.1	68.71	8	68.13	68.20	-2.9	19,525	-0.01%
2021/10/21	6	70.50	8	70.75	70.20	-2	19,883	-0.01%
2021/10/20	10	68.81	14	69.10	68.80	-4	20,089	-0.02%
2021/10/19	11	67.11	10	67.73	67.70	1	20,461	0.00%
2021/10/18	16	65.25	14	65.16	67.70	2	20,902	0.01%
2021/10/15	6	67.45	2	68.75	68.10	4	21,232	0.02%
2021/10/14	16	67.68	9	68.14	68.20	7	21,392	0.03%
2021/10/13	21	69.07	14	68.14	67.70	7	21,481	0.03%
2021/10/12	27	71.21	9	70.39	69.60	18	22,429	0.08%
2021/10/08	23	75.45	28	75.97	76.30	-5	22,963	-0.02%
2021/10/07	124	76.03	103	77.00	75.50	21	23,501	0.09%	大買/大賣/
2021/10/06	29	71.32	28	72.00	71.30	1	23,866	0.00%
2021/10/05	31	68.72	21	69.17	71.50	10	24,268	0.04%
2021/10/04	25	71.58	8	70.70	70.50	17	24,809	0.07%
2021/10/01	26.1	77.56	19	77.85	74.40	7.1	25,770	0.03%
2021/09/30	15	80.64	11	81.01	80.90	4	26,652	0.02%
2021/09/29	4	77.90	3	79.50	77.00	1	27,527	0.00%
2021/09/28	13	77.79	6	78.20	77.90	7	28,566	0.02%
2021/09/27	12	79.78	5	79.12	79.20	7	29,831	0.02%
2021/09/24	23	80.74	19	80.93	81.20	4	33,083	0.01%
2021/09/23	6	79.37	4	80.27	78.90	2	34,886	0.01%
2021/09/22	1	78.40	1	77.80	77.80	0	37,267	0.00%
2021/09/17	11	79.30	9	79.58	80.00	2	39,933	0.01%
2021/09/16	6	79.30	10	79.22	79.30	-4	42,963	-0.01%
2021/09/15	13	79.21	13	79.61	79.90	0	46,178	0.00%
2021/09/14	2	79.55	24	79.37	78.30	-22	48,285	-0.05%
2021/09/13	18	80.42	14	80.69	79.50	4	51,510	0.01%
2021/09/10	32	78.48	12	78.58	78.80	20	51,714	0.04%
2021/09/09	9	78.27	3	78.30	78.20	6	53,088	0.01%
2021/09/08	28	78.51	30	78.67	79.40	-2	53,904	0.00%
2021/09/07	40	80.03	47	80.33	78.20	-7	55,329	-0.01%
2021/09/06	31	79.05	15	79.83	77.70	16	55,943	0.03%
2021/09/03	51	82.76	39	80.75	81.30	12	56,818	0.02%
2021/09/02	50	83.79	33.1	83.96	84.60	16.9	56,864	0.03%
2021/09/01	36.1	85.95	20	84.98	83.50	16.1	57,142	0.03%
2021/08/31	26	90.47	29	89.26	89.50	-3	57,798	-0.01%
2021/08/30	40	91.07	32	92.17	90.50	8	58,324	0.01%
2021/08/27	27	88.29	57	88.26	88.80	-30	58,913	-0.05%
2021/08/26	28	89.94	23	89.73	89.70	5	61,224	0.01%
2021/08/25	56	89.95	94	89.20	91.00	-38	62,654	-0.06%
2021/08/24	50	89.48	28	89.64	87.00	22	62,379	0.04%
2021/08/23	4	84.65	38.1	87.05	87.30	-34.1	61,844	-0.06%
2021/08/20	52	78.10	37.1	78.30	79.40	14.9	62,542	0.02%
2021/08/19	59	80.82	63	79.24	76.70	-4	62,969	-0.01%
2021/08/18	28	75.50	48	77.89	81.60	-20	62,946	-0.03%
2021/08/17	13	76.52	25	75.90	74.20	-12	63,698	-0.02%
2021/08/16	1	75.60	8	76.14	76.10	-7	65,314	-0.01%
2021/08/13	23	77.53	17	77.97	76.10	6	66,434	0.01%
2021/08/12	10	77.06	11	77.56	77.90	-1	67,719	0.00%
2021/08/11	30	75.99	25	77.14	76.40	5	68,500	0.01%
2021/08/10	49	79.19	25	79.34	77.10	24	68,870	0.03%
2021/08/09	77	81.94	91	80.45	79.60	-14	69,060	-0.02%
2021/08/06	37	83.16	38.1	84.48	82.00	-1.1	69,491	0.00%
2021/08/05	22	79.91	13	79.82	79.20	9	69,395	0.01%
2021/08/04	3	77.97	6	78.17	78.50	-3	69,542	0.00%
2021/08/03	12	78.63	8	78.79	77.90	4	70,666	0.01%
2021/08/02	34.1	78.76	33	78.62	79.00	1.1	70,835	0.00%
2021/07/30	39	80.45	49	80.71	78.00	-10	70,764	-0.01%
2021/07/29	31	81.42	46	81.50	83.20	-15	70,488	-0.02%
2021/07/28	55.1	75.46	51	75.45	75.70	4.1	70,084	0.01%
2021/07/27	34	77.82	19	79.74	75.00	15	69,851	0.02%
2021/07/26	40	80.21	1	78.70	78.00	39	69,664	0.06%
2021/07/23	15	80.68	46	81.86	81.60	-31	69,686	-0.04%
2021/07/22	59	78.12	40	77.90	78.20	19	69,480	0.03%
2021/07/21	61	81.14	65	80.80	79.50	-4	69,262	-0.01%
2021/07/20	5	83.84	24	84.19	83.00	-19	69,033	-0.03%
2021/07/19	19.1	86.86	20	88.15	86.60	-0.9	70,040	0.00%
2021/07/16	98	92.34	80	92.13	88.00	18	70,757	0.03%
2021/07/15	63	88.88	46.2	89.93	91.40	16.8	70,483	0.02%
2021/07/14	57	84.89	40	84.80	83.10	17	71,253	0.02%
2021/07/13	54	91.28	37.2	91.89	88.00	16.8	71,451	0.02%
2021/07/12	135	97.01	142	97.06	95.00	-7	71,273	-0.01%	大買/大賣/
2021/07/09	70.3	96.99	65	96.40	95.00	5.3	70,768	0.01%
2021/07/08	79.2	99.23	78.2	98.69	101.00	1	70,237	0.00%
2021/07/07	124.3	98.84	92	98.75	96.40	32.3	69,118	0.05%	大買/
2021/07/06	53.4	102.39	44.1	102.02	99.90	9.3	68,179	0.01%
2021/07/05	47	101.81	35.2	101.28	99.30	11.8	67,273	0.02%
2021/07/02	87.1	110.75	83	110.69	109.50	4.1	66,281	0.01%
2021/07/01	148.1	114.48	113.2	115.08	111.00	34.9	65,435	0.05%	大買/大賣/
2021/06/30	36	104.64	59	105.90	110.50	-23	62,480	-0.04%
2021/06/29	88.2	105.60	89	105.20	100.50	-0.8	60,994	0.00%
2021/06/28	105.1	107.81	95.1	107.98	107.00	10	59,009	0.02%	大買/
2021/06/25	164.1	102.46	162	102.49	102.00	2.1	56,329	0.00%	大買/大賣/
2021/06/24	389	95.96	379	96.12	98.10	10	53,319	0.02%	大買/大賣/
2021/06/23	243	93.73	265.3	93.71	89.80	-22.3	50,069	-0.04%	大買/大賣/
2021/06/22	436	95.56	376.2	95.91	99.70	59.8	47,918	0.12%	大買/大賣/
2021/06/21	6.1	90.54	10.6	90.66	90.70	-4.5	44,599	-0.01%
2021/06/18	51	80.13	83	81.75	82.50	-32	44,279	-0.07%
2021/06/17	172	73.38	188	73.15	75.00	-16	43,059	-0.04%	大買/大賣/
2021/06/16	163.2	75.89	168	76.54	71.70	-4.8	42,298	-0.01%	大買/大賣/
2021/06/15	60	73.69	53	74.09	74.30	7	40,804	0.02%
2021/06/11	90	70.85	113	70.92	70.50	-23	39,747	-0.06%	大賣/
2021/06/10	123	66.72	111	66.28	67.80	12	38,670	0.03%	大買/大賣/
2021/06/09	131	66.99	130	67.18	66.90	1	38,325	0.00%	大買/大賣/
2021/06/08	68	67.93	72	68.60	67.50	-4	37,791	-0.01%
2021/06/07	112	66.46	73	68.45	65.40	39	36,736	0.11%	大買/
2021/06/04	243	72.50	185	72.47	70.20	58	35,885	0.16%	大買/大賣/
2021/06/03	322	77.72	278	78.03	76.70	44	34,724	0.13%	大買/大賣/
2021/06/02	80	74.04	129.4	75.21	77.00	-49.4	32,196	-0.15%	大賣/
2021/06/01	48	68.64	53.1	68.03	70.00	-5.1	30,426	-0.02%
2021/05/31	90.3	69.20	74	69.80	67.40	16.3	29,963	0.05%
2021/05/28	85	68.39	116.1	68.80	68.60	-31.1	29,180	-0.11%	大賣/
2021/05/27	106	67.63	114.5	67.43	68.20	-8.5	28,200	-0.03%	大買/大賣/
2021/05/26	121	65.87	110	66.13	66.10	11	27,470	0.04%	大買/大賣/
2021/05/25	168	69.45	137	69.49	65.50	31	26,646	0.12%	大買/大賣/
2021/05/24	141.1	70.53	137	71.63	70.00	4.1	25,420	0.02%	大買/大賣/
2021/05/21	133	65.47	96	64.95	67.70	37	23,704	0.16%	大買/
2021/05/20	182	64.76	178	65.19	61.70	4	22,447	0.02%	大買/大賣/
2021/05/19	109	62.22	119	62.67	64.90	-10	21,046	-0.05%	大買/大賣/
2021/05/18	54.1	55.90	53.1	56.65	59.00	0.9	20,204	0.00%
2021/05/17	81	54.72	33	55.09	53.70	48	19,623	0.24%
2021/05/14	103	58.15	94	58.29	59.60	9	19,165	0.05%	大買/
2021/05/13	53	57.69	42	59.53	57.50	11	18,372	0.06%
2021/05/12	67	66.12	42.3	67.04	63.80	24.7	17,695	0.14%
2021/05/11	84.5	75.65	66	75.27	70.80	18.5	17,218	0.11%
2021/05/10	1	75.00	31	72.97	75.10	-30	15,994	-0.19%
2021/05/07	15	64.61	13	66.35	68.30	2	15,655	0.01%
2021/05/06	6	67.57	59	66.29	66.10	-53	15,376	-0.34%
2021/05/05	22	67.40	18	67.87	68.50	4	15,070	0.03%
2021/05/04	33	70.58	5	68.88	67.00	28	14,815	0.19%
2021/05/03	31	73.73	11.2	74.74	74.40	19.8	14,627	0.14%
2021/04/29	11	69.32	7	66.69	70.80	4	14,362	0.03%
2021/04/28	6	66.73	23	66.71	66.50	-17	14,027	-0.12%
2021/04/27	20	66.42	26	65.83	66.10	-6	13,789	-0.04%
2021/04/26	29.5	61.49	21	62.36	64.30	8.5	13,492	0.06%
2021/04/23	49	56.61	67.5	56.17	58.60	-18.5	13,222	-0.14%
2021/04/22	54	56.54	51	55.58	54.10	3	12,087	0.02%
2021/04/21	33	52.57	35.2	52.32	53.90	-2.2	11,255	-0.02%
2021/04/20	107	48.53	99.1	48.41	49.00	7.9	10,506	0.08%	大買/
2021/04/19	77	46.50	23	45.44	46.90	54	9,456	0.57%
2021/04/16	16	42.06	18.7	41.28	42.75	-2.7	8,607	-0.03%
2021/04/15	5	38.91	17	38.94	38.90	-12	8,037	-0.15%
2021/04/14	23	38.28	9	38.47	38.00	14	7,958	0.18%
2021/04/13	15.2	38.05	7	38.66	38.20	8.2	7,811	0.10%
2021/04/12	14	39.01	17	38.86	38.40	-3	7,710	-0.04%
2021/04/09	52	38.10	15	37.97	37.55	37	7,495	0.49%
2021/04/08	63.3	40.51	76	39.72	39.50	-12.7	7,199	-0.18%
2021/04/07	24	40.26	16	40.28	40.00	8	6,955	0.12%
2021/04/06	43	38.62	46.6	37.51	38.90	-3.6	6,566	-0.05%
2021/04/01	44	36.31	35.3	36.62	36.45	8.7	6,256	0.14%
2021/03/31	10	34.88	17	35.45	35.80	-7	5,819	-0.12%
2021/03/30	1	33.00	3	32.85	32.95	-2	5,335	-0.04%
2021/03/29	3	32.75	26	33.08	33.00	-23	5,308	-0.43%
2021/03/26	2	31.23	15	31.65	32.35	-13	5,372	-0.24%
2021/03/25	2	31.65	2	30.85	30.85	0	5,535	0.00%
2021/03/24	2	31.65	3	31.82	32.00	-1	5,523	-0.02%
2021/03/23	8	31.78	1	31.65	32.40	7	5,456	0.13%
2021/03/22	10	32.68	15	32.69	32.95	-5	5,314	-0.09%
2021/03/19	10	31.83	37.5	31.91	32.00	-27.5	5,046	-0.54%
2021/03/18	25.5	31.30	7	31.28	31.45	18.5	4,834	0.38%
2021/03/17	2	29.78	32	29.92	30.20	-30	4,698	-0.64%
2021/03/16	11	30.08	2	29.90	29.90	9	4,630	0.19%
2021/03/15	4	29.48	10	29.70	29.85	-6	4,593	-0.13%
2021/03/12	2	28.75	5	28.99	29.05	-3	4,540	-0.07%
2021/03/11	3	29.08	2	28.80	28.80	1	4,490	0.02%
2021/03/10	8	28.61	4	28.74	28.85	4	4,446	0.09%
2021/03/09	23	28.43	12	28.75	28.65	11	4,404	0.25%
2021/03/05	21	28.14	2	28.63	27.90	19	4,276	0.44%
2021/02/26	1	27.35	11	27.76	27.85	-10	4,016	-0.25%
2021/02/25	0	0.00	26	27.47	27.90	-26	3,963	-0.66%
2021/02/24	0	0.00	7	27.14	27.10	-7	3,886	-0.18%
2021/02/23	0	0.00	11	27.03	26.85	-11	3,814	-0.29%
2021/02/18	1	26.95	41	26.83	26.75	-40	3,721	-1.07%
2021/02/17	15	25.12	146	25.56	25.75	-131	3,617	-3.62%	大賣/鉅額交易
2021/02/04	0	0.00	10	24.75	24.75	-10	3,539	-0.28%
2021/02/01	12	23.56	0	23.70	24.05	12	3,534	0.34%
2021/01/29	0	0.00	14	24.05	23.90	-14	3,516	-0.40%
2021/01/25	5	24.92	1	25.05	25.00	4	3,462	0.12%
2021/01/22	3	24.30	11	24.01	24.50	-8	3,437	-0.23%
2021/01/21	0	0.00	1	24.35	24.15	-1	3,422	-0.03%
2021/01/20	0	0.00	10	24.50	23.80	-10	3,393	-0.29%
2021/01/19	0	0.00	4	24.90	24.90	-4	3,335	-0.12%
2021/01/18	2	24.85	0	0.00	25.20	2	3,304	0.06%
2021/01/15	25	26.52	37	25.97	26.00	-12	3,227	-0.37%
2021/01/14	2	27.50	52	27.90	27.60	-50	3,095	-1.61%
2021/01/13	71	27.29	63	27.00	27.00	8	2,920	0.27%
2021/01/12	77	27.23	4	27.08	26.75	73	2,810	2.60%
2021/01/11	0	0.00	3	26.72	26.75	-3	2,369	-0.13%
2021/01/06	20	24.48	0	0.00	24.45	20	2,191	0.91%
2021/01/05	0	0.00	1	24.80	24.95	-1	2,144	-0.05%
2020/12/30	0	0.00	1	24.40	24.55	-1	2,025	-0.05%
2020/12/29	4	24.99	1	25.70	24.70	3	1,997	0.15%
2020/12/28	3	24.88	0	0.00	25.15	3	1,902	0.16%
2020/12/25	1	24.40	3	24.40	24.25	-2	1,767	-0.11%
2020/12/23	15	23.79	20	23.77	24.20	-5	1,714	-0.29%
2020/12/22	50	24.96	75	24.97	23.85	-25	1,668	-1.50%
2020/12/21	276	24.77	13	24.83	25.20	263	1,463	17.97%	大買/鉅額交易
2020/12/18	5	23.70	3	23.83	23.75	2	1,234	0.16%
2020/12/17	3	22.95	0	0.00	23.15	3	1,152	0.26%
2020/12/16	5	23.00	0	0.00	23.05	5	1,148	0.44%
2020/12/15	2	23.30	0	0.00	22.50	2	1,121	0.18%
2020/12/11	10.8	22.31	0	0.00	22.35	10.8	1,079	1.00%
2020/12/10	1	23.00	2	22.95	22.80	-1	1,059	-0.09%
2020/12/09	5	23.05	1.9	22.92	23.15	3.1	1,053	0.29%
2020/12/08	15	22.80	26	22.80	22.80	-11	1,033	-1.06%
2020/11/30	0	0.00	1	22.90	22.40	-1	1,034	-0.10%
2020/11/27	1.3	22.84	0	0.00	22.95	1.3	1,028	0.12%
2020/11/19	1	22.30	0	0.00	22.15	1	1,043	0.10%
2020/11/10	3	21.45	3	21.75	21.70	0	1,115	0.00%
2020/11/03	2	21.20	2	21.15	21.10	0	1,145	0.00%
2020/10/29	3	21.30	0	0.00	21.50	3	1,153	0.26%
2020/10/26	5	21.95	0	0.00	21.95	5	1,164	0.43%
2020/10/12	0	0.00	20	21.90	21.80	-20	1,259	-1.59%
2020/10/05	1	22.25	0	0.00	22.50	1	1,270	0.08%
2020/09/30	0	0.00	10	21.70	21.80	-10	1,273	-0.79%
2020/09/24	15	21.30	0	0.00	21.35	15	1,423	1.05%
2020/09/22	0	0.00	4	21.85	21.90	-4	1,465	-0.27%
2020/09/21	0	0.00	0.2	22.45	22.30	-0.2	1,460	-0.01%
2020/09/16	0	0.00	4	22.00	22.00	-4	1,505	-0.27%
2020/09/14	0	0.00	62	22.23	22.20	-62	1,594	-3.89%
2020/09/10	2	22.88	1	22.85	22.75	1	1,640	0.06%
2020/09/07	0	0.00	1	23.35	23.25	-1	1,699	-0.06%
2020/09/04	0	0.00	0	23.15	22.80	0	1,724	0.00%
2020/09/03	0	0.00	6.9	22.96	23.00	-6.9	1,752	-0.40%
2020/09/01	0	0.00	1.2	23.30	23.25	-1.2	2,211	-0.06%
2020/08/31	11	23.31	2	23.10	23.15	9	2,262	0.40%
2020/08/28	0.7	22.90	0	0.00	22.85	0.7	2,253	0.03%
2020/08/27	4	22.70	0	0.00	22.75	4	2,274	0.18%
2020/08/26	0	0.00	15	22.90	22.80	-15	2,292	-0.65%
2020/08/20	27	21.99	21	22.00	22.00	6	2,446	0.25%
2020/08/19	10	22.90	15	23.03	22.90	-5	2,450	-0.20%
2020/08/17	0	0.00	1	23.30	23.25	-1	2,507	-0.04%
2020/08/14	30	23.15	0	0.00	23.10	30	2,529	1.19%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/07/27	1	22.05	0	0.00	21.90	1	2,630	0.04%
2020/07/24	1	22.50	0	0.00	22.25	1	2,639	0.04%
2020/07/20	1	22.75	0	0.00	22.90	1	2,643	0.04%
2020/07/15	3	22.80	0	0.00	22.80	3	2,678	0.11%
2020/07/14	1	22.80	0	0.00	22.80	1	2,696	0.04%
2020/07/13	13	22.96	0	0.00	23.00	13	2,704	0.48%
2020/07/09	2	23.35	10	23.20	23.10	-8	2,729	-0.29%
2020/07/06	6	23.63	0	0.00	23.65	6	2,691	0.22%
2020/07/03	1	25.15	0	0.00	25.20	1	2,659	0.04%
2020/07/02	1	25.20	0	0.00	25.20	1	2,609	0.04%
2020/07/01	0	0.00	1	24.85	25.10	-1	2,583	-0.04%
2020/06/30	1	24.65	20	24.65	24.80	-19	2,552	-0.74%
2020/06/29	6	24.55	0	0.00	24.50	6	2,551	0.24%
2020/06/24	5	24.68	0	0.00	24.75	5	2,550	0.20%
2020/06/18	5	24.55	0	0.00	24.65	5	2,501	0.20%
2020/06/17	10	24.00	0	0.00	24.15	10	2,476	0.40%
2020/06/16	0	0.00	1	23.75	23.75	-1	2,507	-0.04%
2020/06/15	1	23.45	0	0.00	23.40	1	2,537	0.04%
2020/06/12	0	0.00	13	23.41	23.50	-13	2,545	-0.51%
2020/06/11	1	24.00	17	23.95	23.75	-16	2,546	-0.63%
2020/06/10	11	24.40	0	0.00	24.40	11	2,515	0.44%
2020/06/09	6	24.21	0	0.00	24.40	6	2,550	0.24%
2020/06/08	39	23.56	0	0.00	23.80	39	2,463	1.58%
2020/06/05	16	24.34	16	24.44	24.30	0	2,126	0.00%
2020/06/03	0	0.00	10.2	23.60	23.60	-10.2	2,092	-0.49%
2020/05/29	6	22.66	0	0.00	22.65	6	2,060	0.29%
2020/05/28	2	23.00	0	0.00	22.55	2	2,026	0.10%
2020/05/27	31	23.71	0	0.00	23.30	31	1,981	1.56%
2020/05/25	2	23.80	0	0.00	23.95	2	1,911	0.10%
2020/05/21	0	0.00	1	23.80	24.20	-1	1,847	-0.05%
2020/05/20	1	23.55	0	0.00	23.70	1	1,810	0.06%
2020/05/19	0	0.00	1	23.55	23.50	-1	1,819	-0.05%
2020/05/18	1	23.25	0	0.00	23.35	1	1,813	0.06%
2020/05/15	1	23.25	0	0.00	23.35	1	1,795	0.06%
2020/05/14	2	23.75	3	23.80	23.40	-1	1,751	-0.06%
2020/05/12	1	24.35	0	0.00	24.50	1	1,720	0.06%
2020/05/07	1	23.90	1	24.20	24.30	0	1,761	0.00%
2020/05/06	16	24.30	1	24.30	24.20	15	1,776	0.84%
2020/04/30	0	0.00	11	25.07	25.15	-11	1,773	-0.62%
2020/04/29	0	0.00	5	24.35	24.40	-5	1,784	-0.28%
2020/04/24	6	23.58	0	0.00	23.60	6	1,840	0.33%
2020/04/22	3	22.97	0	0.00	23.45	3	1,871	0.16%
2020/04/21	20	23.65	1	23.55	23.60	19	1,880	1.01%
2020/04/20	1	23.85	0	0.00	24.00	1	1,875	0.05%
2020/04/17	2	24.05	5	23.95	23.85	-3	1,880	-0.16%
2020/04/16	2	23.85	12	23.90	23.85	-10	1,871	-0.53%
2020/04/15	1	24.05	5	24.07	24.10	-4	1,863	-0.21%
2020/04/14	4	23.40	0	0.00	23.50	4	1,858	0.22%
2020/04/08	1	22.65	0	0.00	22.95	1	1,887	0.05%
2020/04/07	0	0.00	6	22.05	22.25	-6	1,878	-0.32%
2020/04/06	15	21.60	0	0.00	21.80	15	1,876	0.80%
2020/03/30	2.9	21.26	0	0.00	21.30	2.9	1,876	0.16%
2020/03/27	8	21.90	0	0.00	21.40	8	1,862	0.43%
2020/03/23	0	0.00	12	19.75	19.80	-12	1,806	-0.66%
2020/03/20	4	19.91	0	0.00	19.80	4	1,791	0.22%
2020/03/19	9	19.41	0	0.00	19.40	9	1,764	0.51%
2020/03/18	6	21.90	8	21.51	21.55	-2	1,732	-0.12%
2020/03/17	4	22.90	0	0.00	22.65	4	1,733	0.23%
2020/03/16	2	24.10	0	0.00	23.85	2	1,688	0.12%
2020/03/13	1	23.95	3	23.90	24.80	-2	1,660	-0.12%
2020/03/12	0	0.00	3	26.15	25.55	-3	1,598	-0.19%
2020/03/10	8	26.40	4	25.85	26.45	4	1,551	0.26%
2020/03/09	0	0.00	10	26.40	26.15	-10	1,527	-0.65%
2020/03/06	0	0.00	1	26.85	26.80	-1	1,483	-0.07%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/10	15	27.18	0	0.00	27.05	15	1,506	1.00%
2020/02/07	1	27.85	0	0.00	27.75	1	1,482	0.07%
2020/02/06	11	28.01	0	0.00	28.20	11	1,454	0.76%
2020/02/05	1	27.85	3	27.80	27.85	-2	1,471	-0.14%
2020/02/03	2	27.65	0	0.00	27.80	2	1,472	0.14%
2020/01/31	2	28.50	1	28.40	28.25	1	1,433	0.07%
2020/01/30	4	28.33	20	28.15	28.15	-16	1,428	-1.12%
2020/01/20	1	29.25	0	0.00	29.30	1	1,379	0.07%
2020/01/17	4	29.00	0	0.00	29.00	4	1,357	0.29%
2020/01/16	7	29.06	0	0.00	29.00	7	1,356	0.52%
2020/01/15	2	29.00	0	0.00	29.10	2	1,361	0.15%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/08	2	28.90	10	28.97	29.00	-8	1,395	-0.57%
2020/01/07	2	29.10	0	0.00	29.15	2	1,404	0.14%
2020/01/03	5	29.45	0	0.00	29.30	5	1,413	0.35%
2019/12/31	0	0.00	0.1	29.65	29.55	-0.1	1,444	-0.01%
2019/12/30	0	0.00	2	29.55	29.55	-2	1,518	-0.13%
2019/12/27	2	29.40	0	0.00	29.35	2	1,720	0.12%
2019/12/25	0	0.00	5	29.45	29.45	-5	1,717	-0.29%
2019/12/23	1	29.25	0	0.00	29.30	1	1,756	0.06%
2019/12/09	7	29.90	0	0.00	29.90	7	1,869	0.37%
2019/12/06	1	29.75	0	0.00	29.65	1	1,899	0.05%
2019/12/05	4	29.73	0	0.00	29.70	4	1,908	0.21%
2019/11/28	2	29.80	0	0.00	29.65	2	2,067	0.10%
2019/11/22	0	0.00	8	29.45	29.50	-8	2,157	-0.37%
2019/11/21	3	29.50	0	0.00	29.45	3	2,160	0.14%
2019/11/19	5	29.60	0	0.00	29.55	5	2,164	0.23%
2019/11/12	0	0.00	1	29.55	29.70	-1	2,214	-0.05%
2019/11/11	1	29.50	0	0.00	29.50	1	2,208	0.05%
2019/11/07	2	30.35	27	30.35	30.10	-25	2,158	-1.16%
2019/11/06	3	30.55	3	30.43	30.40	0	2,140	0.00%
2019/11/05	4	30.50	0	0.00	30.55	4	2,146	0.19%
2019/11/04	0	0.00	2	30.50	30.50	-2	2,182	-0.09%
2019/10/31	20	30.70	0	0.00	30.60	20	2,235	0.89%
2019/10/30	2	30.60	0	0.00	30.65	2	2,240	0.09%
2019/10/28	4	30.75	9	30.80	30.70	-5	2,274	-0.22%
2019/10/24	0	0.00	16	30.71	30.75	-16	2,377	-0.67%
2019/10/23	8	30.69	0	0.00	30.70	8	2,437	0.33%
2019/10/22	0	0.00	3	30.95	31.00	-3	2,464	-0.12%
2019/10/21	12	30.55	0	0.00	30.75	12	2,493	0.48%
2019/10/18	8	30.49	0	0.00	30.45	8	2,565	0.31%
2019/10/15	0	0.00	14	30.83	30.70	-14	2,710	-0.52%
2019/10/08	2	30.43	2	30.55	30.40	0	2,677	0.00%
2019/10/07	14	30.69	0	0.00	30.70	14	2,678	0.52%
2019/10/04	5	30.03	0	0.00	30.50	5	2,658	0.19%
2019/10/03	5	29.24	6	29.60	29.60	-1	2,596	-0.04%
2019/10/02	0	0.00	10	30.13	30.20	-10	2,401	-0.42%
2019/09/27	0	0.00	30	30.02	30.00	-30	2,430	-1.23%
2019/09/26	6	30.30	1	30.25	30.20	5	2,424	0.21%
2019/09/20	0	0.00	3	30.35	30.35	-3	2,321	-0.13%
2019/09/19	1	30.80	0	0.00	30.70	1	2,289	0.04%
2019/09/17	3	31.00	7.6	30.92	31.15	-4.6	2,266	-0.20%
2019/09/16	0	0.00	1	31.20	31.05	-1	2,282	-0.04%
2019/09/10	2	31.75	0	0.00	31.50	2	2,266	0.09%
2019/09/09	5	32.10	1	32.05	31.85	4	2,228	0.18%
2019/09/05	2	32.10	0	0.00	32.40	2	2,203	0.09%
2019/09/04	11	32.16	0	0.00	32.25	11	2,173	0.51%
2019/09/03	19	32.52	9	32.48	32.45	10	2,141	0.47%
2019/09/02	0	0.00	15	32.50	32.60	-15	2,091	-0.72%
2019/08/30	4	31.70	0	0.00	31.80	4	2,034	0.20%
2019/08/29	0	0.00	23	31.39	32.00	-23	1,986	-1.16%
2019/08/28	1	31.05	0	0.00	31.05	1	1,924	0.05%
2019/08/26	2	30.85	4	30.90	30.85	-2	1,918	-0.10%
2019/08/22	1	31.30	0	0.00	31.10	1	1,906	0.05%
2019/08/20	1	31.00	0	0.00	31.45	1	1,885	0.05%
2019/08/19	20	31.59	0	0.00	31.45	20	1,856	1.08%
2019/08/15	0	0.00	20	30.20	30.60	-20	1,787	-1.12%
2019/08/14	15	30.45	10	30.50	30.55	5	1,779	0.28%
2019/08/12	1	30.75	0	0.00	30.75	1	1,746	0.06%
2019/08/07	2	31.20	0	0.00	30.70	2	1,706	0.12%
2019/08/06	1	30.80	0	0.00	31.15	1	1,696	0.06%
2019/08/05	6	31.80	0	0.00	31.65	6	1,656	0.36%
2019/08/02	1	31.75	0	0.00	31.40	1	1,637	0.06%
2019/08/01	5	32.10	0	0.00	32.10	5	1,595	0.31%
2019/07/31	0	0.00	1	32.70	32.60	-1	1,574	-0.06%
2019/07/26	9	33.70	3	33.65	33.35	6	1,527	0.39%
2019/07/25	33	34.70	7	35.11	35.20	26	1,473	1.76%
2019/07/24	10.3	34.89	0	0.00	34.65	10.3	1,393	0.74%
2019/07/23	9	35.08	40	34.93	35.05	-31	1,349	-2.30%
2019/07/22	4	35.56	14	35.48	35.80	-10	1,281	-0.78%
2019/07/19	1	34.30	4	34.35	34.80	-3	1,186	-0.25%
2019/07/18	23	33.72	5	33.72	33.70	18	1,121	1.61%
2019/07/17	0	0.00	7	32.92	32.95	-7	1,030	-0.68%
2019/07/16	0	0.00	1	32.75	32.80	-1	1,002	-0.10%
2019/07/11	1	32.30	1	32.90	32.45	0	963	0.00%
2019/07/10	9	32.45	5	32.50	32.75	4	952	0.42%
2019/07/05	10	31.85	0	0.00	31.65	10	902	1.11%
2019/07/04	4	31.80	2	31.80	31.65	2	888	0.23%
2019/06/28	2	31.00	0	0.00	30.80	2	866	0.23%
2019/06/27	10	31.25	0	0.00	31.05	10	884	1.13%
2019/06/21	0	0.00	2	30.95	30.80	-2	852	-0.23%
2019/06/20	2	30.60	0	0.00	30.60	2	828	0.24%
2019/06/10	0	0.00	1	29.80	29.85	-1	831	-0.12%
2019/06/06	2	29.90	2	29.80	29.80	0	834	0.00%
2019/05/30	0	0.00	10	29.60	29.50	-10	850	-1.18%
2019/05/27	1	29.65	0	0.00	29.65	1	880	0.11%
2019/05/24	0	0.00	7	29.50	29.50	-7	882	-0.79%
2019/05/21	10	29.33	0	0.00	29.45	10	895	1.12%
2019/05/20	7	29.29	0	0.00	29.30	7	894	0.78%
2019/05/09	2	30.05	0	0.00	29.95	2	921	0.22%
2019/05/07	0	0.00	7	30.14	30.20	-7	893	-0.78%
2019/05/06	2	29.55	0	0.00	29.60	2	860	0.23%
2019/05/02	0	0.00	1	29.60	29.65	-1	815	-0.12%
2019/04/26	0	0.00	2	29.35	29.35	-2	816	-0.24%
2019/04/22	0	0.00	2	29.55	29.60	-2	801	-0.25%
2019/04/19	1	29.50	13	29.40	29.45	-12	794	-1.51%
2019/04/18	6	29.35	2	29.50	29.35	4	791	0.51%
2019/04/17	8	29.51	0	0.00	29.40	8	785	1.02%
2019/04/15	7	29.50	0	0.00	29.45	7	770	0.91%
2019/04/12	5	29.40	1	29.35	29.40	4	765	0.52%
2019/04/11	2	29.40	0	0.00	29.40	2	758	0.26%
2019/04/10	6	29.67	0	0.00	29.70	6	744	0.81%
2019/04/09	1	29.70	0	0.00	29.65	1	738	0.14%
2019/04/03	1	29.25	1	29.20	29.20	0	714	0.00%
2019/04/02	3	29.35	0	0.00	29.35	3	708	0.42%
2019/04/01	10	30.03	0	0.00	29.85	10	681	1.47%
2019/03/29	0	0.00	1	30.15	30.15	-1	651	-0.15%
2019/03/26	0	0.00	4	29.75	29.80	-4	655	-0.61%
2019/03/25	0	0.00	4	29.60	29.70	-4	658	-0.61%
2019/03/22	0	29.90	0	0.00	29.90	0	662	0.00%
2019/03/20	1	29.75	4	29.70	29.70	-3	660	-0.45%
2019/03/19	8	29.98	2	30.00	29.85	6	655	0.91%
2019/03/18	0	0.00	15	29.85	29.90	-15	641	-2.34%
2019/03/15	0	0.00	1	29.75	29.75	-1	630	-0.16%
2019/03/14	4	29.80	0	0.00	29.80	4	653	0.61%
2019/03/07	0	0.00	1	29.65	29.60	-1	707	-0.14%
2019/03/04	0	0.00	1	29.95	30.00	-1	701	-0.14%
2019/02/27	3	29.70	0	0.00	29.70	3	687	0.44%
2019/02/20	0	0.00	1	29.20	29.20	-1	656	-0.15%
2019/02/19	1	28.85	0	0.00	29.00	1	660	0.15%
2019/02/18	1	28.90	0	0.00	28.80	1	661	0.15%
2019/02/11	14	28.72	6	28.70	28.65	8	658	1.21%
2019/01/24	1	29.00	0	0.00	29.05	1	716	0.14%
2019/01/23	4	29.00	0	0.00	29.00	4	738	0.54%
2019/01/10	6	29.60	1	29.60	29.55	5	989	0.51%
2018/12/24	0	0.00	9	29.15	29.10	-9	1,682	-0.54%
2018/12/22	1	29.30	0	0.00	29.30	1	1,686	0.06%
2018/12/12	2	29.15	0	0.00	29.30	2	1,664	0.12%
2018/12/10	0	0.00	4	29.10	29.00	-4	1,669	-0.24%
2018/12/07	1	29.75	1	29.80	29.30	0	1,673	0.00%
2018/12/06	4	29.00	10	28.90	29.05	-6	1,652	-0.36%
2018/12/04	5	29.29	3	29.60	29.30	2	1,659	0.12%
2018/12/03	1	29.35	0	0.00	29.20	1	1,641	0.06%
2018/11/30	6	28.70	0	0.00	28.80	6	1,623	0.37%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/23	2	28.40	0	0.00	28.35	2	1,615	0.12%
2018/11/22	0	0.00	1	28.70	28.70	-1	1,625	-0.06%
2018/11/13	5	27.96	0	0.00	28.00	5	1,688	0.30%
2018/11/12	1	28.00	0	0.00	27.95	1	1,680	0.06%
2018/11/07	3	28.85	0	0.00	28.85	3	1,670	0.18%
2018/11/02	5	29.00	1	29.05	29.00	4	1,676	0.24%
2018/11/01	1	29.20	0	0.00	29.25	1	1,659	0.06%
2018/10/29	1	29.40	0	0.00	29.30	1	1,638	0.06%
2018/10/26	0	0.00	1	30.00	29.85	-1	1,632	-0.06%
2018/10/25	1	29.45	1	29.30	29.50	0	1,617	0.00%
2018/10/24	0	0.00	3	30.13	30.00	-3	1,597	-0.19%
2018/10/17	1	31.20	1	31.20	30.85	0	1,499	0.00%
2018/10/16	6	32.48	9.1	32.10	31.55	-3.1	1,424	-0.22%
2018/10/15	2	31.80	3.4	31.96	31.95	-1.4	1,158	-0.12%
2018/10/12	0	0.00	2	30.28	30.45	-2	1,050	-0.19%
2018/10/11	2	29.75	1	29.80	30.05	1	1,025	0.10%
2018/10/09	3	30.98	14	30.98	30.95	-11	978	-1.12%
2018/10/08	5.3	30.73	0	0.00	30.80	5.3	910	0.58%
2018/10/05	1	29.90	0	0.00	29.95	1	868	0.12%
2018/10/04	1	30.25	0	0.00	30.60	1	841	0.12%
2018/10/03	0.2	30.10	0	0.00	30.10	0.2	820	0.02%
2018/10/02	0	0.00	1	29.80	29.80	-1	803	-0.12%
2018/09/28	0	0.00	3	29.80	29.90	-3	791	-0.38%
2018/08/30	3	30.47	0	0.00	30.35	3	716	0.42%
2018/08/24	1	30.85	0	0.00	30.45	1	669	0.15%
2018/08/23	0	0.00	1	31.05	30.90	-1	665	-0.15%
2018/08/13	5	29.46	0	0.00	29.75	5	581	0.86%
2018/08/10	1	30.60	0	0.00	30.55	1	552	0.18%
2018/08/09	0	0.00	4	30.75	30.70	-4	550	-0.73%
2018/08/08	4	30.90	0	0.00	30.90	4	551	0.73%
2018/08/07	0	0.00	2	30.85	30.75	-2	542	-0.37%
2018/08/02	1	30.35	0	0.00	30.20	1	524	0.19%
2018/08/01	1	30.45	0	0.00	30.45	1	545	0.18%
2018/07/30	14	30.36	0	0.00	30.50	14	538	2.60%
2018/07/26	2	30.35	0	0.00	30.70	2	517	0.39%
2018/07/25	27	29.92	0	0.00	29.90	27	471	5.72%
2018/07/16	0	0.00	5	29.30	29.10	-5	449	-1.11%
2018/07/12	0	0.00	1	28.75	28.70	-1	444	-0.23%
2018/07/09	0	0.00	1	28.90	28.75	-1	447	-0.22%
2018/06/20	1	29.00	0	0.00	29.00	1	465	0.22%
2018/06/12	1	29.45	0	0.00	29.50	1	443	0.23%
2018/06/11	2	29.45	0	0.00	29.60	2	440	0.45%
2018/06/08	10	29.45	0	0.00	29.45	10	431	2.32%
2018/05/30	1	28.80	8	28.80	29.00	-7	433	-1.61%
2018/05/29	1	29.05	0	0.00	29.15	1	432	0.23%
2018/05/24	0	0.00	7	29.09	29.20	-7	432	-1.62%
2018/05/18	1	28.60	0	0.00	28.85	1	443	0.23%
2018/05/16	0	0.00	15	28.85	28.90	-15	471	-3.18%
2018/05/15	14	29.00	6	29.04	29.00	8	479	1.67%
2018/05/14	0	0.00	1	29.15	29.20	-1	499	-0.20%
2018/05/10	1	29.55	11	29.74	29.65	-10	483	-2.07%
2018/05/09	10	29.40	0	0.00	29.50	10	470	2.12%
2018/05/04	0	0.00	5	28.40	28.50	-5	436	-1.15%
2018/04/30	0	0.00	4	28.15	28.25	-4	441	-0.91%
2018/04/23	6	28.20	0	0.00	28.20	6	468	1.28%
2018/04/16	10	27.90	0	0.00	27.85	10	492	2.03%
2018/04/10	2	27.95	0	0.00	27.90	2	560	0.36%
2018/04/03	0	0.00	9	27.65	27.60	-9	578	-1.56%
2018/03/28	0	0.00	3	27.60	27.85	-3	579	-0.52%
2018/03/23	0	0.00	20	27.50	27.55	-20	589	-3.39%
2018/03/07	5	27.70	0	0.00	27.70	5	821	0.61%
2018/02/23	10	27.60	0	0.00	27.65	10	886	1.13%
2018/02/07	1	28.10	0	0.00	28.00	1	876	0.11%
2018/02/05	0	0.00	3	28.65	28.90	-3	850	-0.35%
2018/01/25	1	28.90	0	0.00	29.05	1	1,005	0.10%
2018/01/19	0	0.00	3	28.95	28.85	-3	1,009	-0.30%
2018/01/17	0	0.00	1	29.15	29.25	-1	1,047	-0.10%
2018/01/16	1	29.25	0	0.00	29.25	1	1,060	0.09%
2018/01/09	1	29.80	0	0.00	29.80	1	1,172	0.09%
2018/01/05	2	29.00	0	0.00	29.05	2	1,150	0.17%
2018/01/02	2	29.18	0	0.00	29.10	2	1,138	0.18%