慧洋-KY (2637)-富邦-永和券商分點個股進出

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
71.7
漲跌
▼1.6
漲幅
-2.18%
成交量
5,218張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:30(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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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
2024/05/22	16	72.59	18	72.39	73.30	-2	8,774	-0.02%
2024/05/21	32	70.70	25	71.08	70.10	7	8,832	0.08%
2024/05/20	20	71.01	21	71.01	70.80	-1	9,016	-0.01%
2024/05/17	28.2	72.25	18	71.52	70.80	10.2	9,019	0.11%
2024/05/16	41	73.77	41.3	73.36	75.00	-0.3	8,893	0.00%
2024/05/15	20	71.95	7	72.26	71.40	13	8,751	0.15%
2024/05/14	25	73.62	27	74.23	73.90	-2	8,605	-0.02%
2024/05/13	47.3	75.46	42.5	75.71	73.80	4.8	8,336	0.06%
2024/05/10	121	72.76	139	72.72	73.00	-18	7,840	-0.23%	大買/大賣/
2024/05/09	24	71.98	51	72.50	70.60	-27	7,500	-0.36%
2024/05/08	84.2	73.02	42.6	73.08	70.10	41.6	7,300	0.57%
2024/05/07	18.4	70.87	39.1	71.38	71.90	-20.7	6,779	-0.31%
2024/05/06	14	69.20	30	69.41	68.70	-16	6,539	-0.24%
2024/05/03	7	68.53	12	68.99	69.00	-5	6,492	-0.08%
2024/05/02	9	68.49	6	68.00	67.80	3	6,450	0.05%
2024/04/30	16	68.53	24.1	68.06	68.10	-8.1	6,441	-0.13%
2024/04/29	11	69.73	40	69.88	68.90	-29	6,401	-0.45%
2024/04/26	14.2	68.06	34	68.40	68.70	-19.9	6,323	-0.31%
2024/04/25	14.1	67.87	14	68.03	67.10	0.1	6,323	0.00%
2024/04/24	38	67.71	2.2	67.08	67.50	35.8	6,433	0.56%
2024/04/23	19.7	68.36	15	68.89	69.20	4.7	6,346	0.07%
2024/04/22	62.2	68.58	59.1	69.25	69.20	3.1	6,217	0.05%
2024/04/19	21	65.04	62.2	65.54	66.30	-41.2	5,846	-0.70%
2024/04/18	3	63.80	18	63.62	64.70	-15	5,649	-0.27%
2024/04/17	16	63.90	3	64.00	63.20	13	5,642	0.23%
2024/04/16	47	63.86	12	63.18	62.90	35	5,686	0.62%
2024/04/15	34	66.55	58	66.57	66.00	-24	5,747	-0.42%
2024/04/12	27	65.38	47	65.87	66.70	-20	5,782	-0.35%
2024/04/11	19	63.38	13	64.00	64.20	6	6,060	0.10%
2024/04/10	27	63.22	6	63.38	63.20	21	6,140	0.34%
2024/04/09	24	60.04	102.2	62.37	63.70	-78.2	6,134	-1.27%	大賣/
2024/04/08	30	57.81	33	58.31	58.50	-3	5,986	-0.05%
2024/04/03	2	57.50	7	57.37	57.40	-5	5,976	-0.08%
2024/04/02	7	57.23	4	57.28	57.30	3	6,020	0.05%
2024/04/01	3	58.80	5	58.20	58.50	-2	6,049	-0.03%
2024/03/29	5	58.30	2	58.40	58.40	3	6,209	0.05%
2024/03/28	2	59.30	7	59.46	58.90	-5	6,350	-0.08%
2024/03/27	4	58.73	3	60.07	60.00	1	6,487	0.02%
2024/03/26	13	60.17	3	59.60	59.50	10	6,719	0.15%
2024/03/25	3	61.33	1	61.90	61.90	2	6,756	0.03%
2024/03/22	25	60.32	6	61.03	61.80	19	6,852	0.28%
2024/03/21	20	60.70	0	0.00	60.60	20	7,038	0.28%
2024/03/20	9	61.30	27	61.89	61.10	-18	7,038	-0.26%
2024/03/19	8	61.29	17	61.31	61.50	-9	7,029	-0.13%
2024/03/18	8	58.09	6	58.58	58.60	2	7,055	0.03%
2024/03/15	37	59.37	8	59.40	58.90	29	7,025	0.41%
2024/03/14	17	60.41	6	60.63	60.10	11	6,901	0.16%
2024/03/13	4	60.95	10	60.76	60.60	-6	6,970	-0.09%
2024/03/12	6	61.45	6	61.57	61.50	0	7,058	0.00%
2024/03/11	2	61.25	3	61.47	61.60	-1	7,280	-0.01%
2024/03/08	13	61.56	17	61.22	60.80	-4	8,102	-0.05%
2024/03/07	6	59.97	9.5	59.99	59.80	-3.5	8,665	-0.04%
2024/03/06	8	61.04	18	60.44	60.10	-10	8,832	-0.11%
2024/03/05	10	61.61	8	61.70	61.70	2	8,838	0.02%
2024/03/04	14	61.60	11	61.59	62.00	3	8,891	0.03%
2024/03/01	23	60.31	11	60.98	61.10	12	9,499	0.13%
2024/02/29	19	61.26	26.1	60.98	61.40	-7.1	9,495	-0.07%
2024/02/27	29	59.28	40	59.11	58.10	-11	9,318	-0.12%
2024/02/26	5	59.48	29.9	58.41	59.30	-24.8	9,164	-0.27%
2024/02/23	6	56.68	15	56.75	56.40	-9	8,967	-0.10%
2024/02/22	8	56.31	26	57.05	56.80	-18	8,926	-0.20%
2024/02/21	19	56.66	53	56.35	56.50	-34	8,768	-0.39%
2024/02/20	10	55.16	39.1	55.38	54.90	-29.1	8,562	-0.34%
2024/02/19	1	53.50	6.6	53.96	53.90	-5.6	8,457	-0.07%
2024/02/16	0	0.00	5	52.76	53.00	-5	8,409	-0.06%
2024/02/15	5	51.58	7	51.76	52.40	-2	8,403	-0.02%
2024/02/05	9	51.22	6	51.10	51.00	3	8,382	0.04%
2024/02/02	5.2	51.72	20	51.56	51.60	-14.8	8,383	-0.18%
2024/02/01	0.1	53.00	4	52.90	53.20	-3.9	8,353	-0.05%
2024/01/30	0.1	51.80	4	51.58	52.00	-3.9	8,286	-0.05%
2024/01/29	3	51.47	3	52.07	52.30	0	8,275	0.00%
2024/01/26	0.3	52.00	0	0.00	51.60	0.3	8,291	0.00%
2024/01/24	2.4	52.80	12	52.94	52.30	-9.6	8,292	-0.12%
2024/01/23	1	52.40	0	0.00	52.50	1	8,292	0.01%
2024/01/22	31	52.00	3	52.00	52.20	28	8,300	0.34%
2024/01/19	19	51.98	3	52.20	52.10	16	8,297	0.19%
2024/01/18	4	52.38	24.3	53.01	53.20	-20.3	8,281	-0.24%
2024/01/17	6	50.75	1	50.10	50.30	5	8,162	0.06%
2024/01/16	2.2	51.16	2	50.60	50.90	0.2	8,140	0.00%
2024/01/15	12.1	51.57	5	51.64	51.50	7.1	8,140	0.09%
2024/01/12	2	52.00	8.2	52.20	52.10	-6.2	8,160	-0.08%
2024/01/11	3	51.40	7	51.47	51.50	-4	8,199	-0.05%
2024/01/10	12.2	50.84	8	51.81	51.10	4.2	8,197	0.05%
2024/01/09	25.1	52.59	5	52.80	52.50	20.1	8,159	0.25%
2024/01/08	18	54.04	12	54.28	54.00	6	7,997	0.08%
2024/01/05	79	54.87	38.3	54.93	54.90	40.7	7,872	0.52%
2024/01/04	10	53.23	87	53.42	53.20	-77	7,462	-1.03%
2024/01/03	79	52.33	19	52.17	52.10	60	7,437	0.81%
2024/01/02	31	53.02	65	53.68	52.40	-34	7,479	-0.45%
2023/12/29	50	52.06	6	52.05	52.00	44	7,457	0.59%
2023/12/28	6.1	52.27	1	53.20	51.90	5.1	7,560	0.07%
2023/12/27	34	53.44	105	53.40	53.50	-71	7,538	-0.94%	大賣/
2023/12/26	10	51.91	33.2	52.15	53.00	-23.2	7,480	-0.31%
2023/12/25	14.3	50.52	7	50.27	49.95	7.3	7,324	0.10%
2023/12/22	9	53.04	3	53.37	53.20	6	7,252	0.08%
2023/12/21	11	53.25	17	53.12	53.60	-6	7,195	-0.08%
2023/12/20	23	51.66	8	51.44	52.00	15	6,995	0.21%
2023/12/19	11	51.36	8	51.50	51.00	3	6,992	0.04%
2023/12/18	48.5	51.24	26	51.82	51.30	22.5	7,084	0.32%
2023/12/15	0	0.00	14	50.89	51.10	-14	7,143	-0.20%
2023/12/14	12	50.73	0	0.00	50.60	12	7,403	0.16%
2023/12/13	14	52.03	6	52.22	51.50	8	7,594	0.11%
2023/12/12	0	0.00	1	51.30	50.70	-1	8,078	-0.01%
2023/12/11	1	51.10	0	0.00	50.90	1	8,421	0.01%
2023/12/08	3	50.77	1	51.10	50.60	2	8,403	0.02%
2023/12/07	3	51.57	2	51.20	51.20	1	8,341	0.01%
2023/12/06	11	52.34	4	53.08	52.50	7	8,257	0.08%
2023/12/05	20	55.06	20	54.26	53.60	0	8,049	0.00%
2023/12/04	73	52.73	51	52.95	55.00	22	7,193	0.31%
2023/12/01	2	50.40	5	49.90	50.30	-3	6,548	-0.05%
2023/11/30	2	49.30	1	48.90	48.50	1	6,363	0.02%
2023/11/29	3	48.00	11	48.20	48.15	-8	6,336	-0.13%
2023/11/28	7	50.07	11	50.29	48.90	-4	6,225	-0.06%
2023/11/27	2	46.63	17	46.85	46.60	-15	5,540	-0.27%
2023/11/24	5.5	45.47	11	45.30	45.10	-5.5	5,446	-0.10%
2023/11/23	0	0.00	2	44.63	44.65	-2	5,462	-0.04%
2023/11/22	0	0.00	10	44.10	44.20	-10	5,474	-0.18%
2023/11/21	8	44.39	1	44.40	44.45	7	5,503	0.13%
2023/11/20	0	0.00	1	44.20	44.05	-1	5,544	-0.02%
2023/11/17	4	43.95	1	44.15	44.10	3	5,642	0.05%
2023/11/16	1	43.25	2	43.30	43.50	-1	5,753	-0.02%
2023/11/15	1	42.65	0	0.00	43.00	1	5,903	0.02%
2023/11/13	2	42.23	0	0.00	42.10	2	6,208	0.03%
2023/11/10	3	42.80	3	42.35	42.35	0	6,227	0.00%
2023/11/09	5	43.17	6	42.98	43.00	-1	6,250	-0.02%
2023/11/07	1	43.00	2	43.10	42.85	-1	6,394	-0.02%
2023/11/06	0	0.00	30	43.00	43.40	-30	6,414	-0.47%
2023/11/03	0	0.00	3	43.30	43.20	-3	6,435	-0.05%
2023/11/02	4	42.21	3	42.38	42.65	1	6,452	0.02%
2023/11/01	3	41.63	7	41.69	41.80	-4	6,463	-0.06%
2023/10/31	3	42.45	0	0.00	41.70	3	6,473	0.05%
2023/10/30	9	42.55	2	42.75	42.80	7	6,532	0.11%
2023/10/27	3	42.15	2	42.63	43.10	1	6,644	0.02%
2023/10/26	9	42.56	1	42.80	42.30	8	6,662	0.12%
2023/10/25	1	43.90	6	43.85	43.75	-5	6,692	-0.07%
2023/10/24	10	44.15	10	44.00	44.00	0	6,692	0.00%
2023/10/23	7	44.26	6	44.30	44.30	1	6,693	0.01%
2023/10/20	4.2	45.92	0	0.00	45.60	4.2	6,689	0.06%
2023/10/19	3	46.90	4.3	46.76	47.15	-1.3	6,775	-0.02%
2023/10/18	4	46.26	5	45.25	45.25	-1	6,772	-0.01%
2023/10/17	8	46.12	0	0.00	45.60	8	6,811	0.12%
2023/10/16	0	0.00	1	46.90	46.90	-1	6,851	-0.01%
2023/10/13	4	47.40	0	0.00	47.10	4	6,933	0.06%
2023/10/12	3	46.90	1	47.15	47.05	2	6,917	0.03%
2023/10/11	19	47.81	5	47.06	47.15	14	6,906	0.20%
2023/10/06	2	48.93	8	49.23	48.90	-6	6,844	-0.09%
2023/10/05	6	47.61	2	47.30	47.30	4	6,762	0.06%
2023/10/04	7	47.19	6	47.70	47.90	1	6,708	0.01%
2023/10/03	3	46.73	2	47.38	46.50	1	6,612	0.02%
2023/10/02	0	0.00	20	47.40	47.35	-20	6,614	-0.30%
2023/09/27	4	49.01	1	48.45	48.45	3	6,577	0.05%
2023/09/26	0	0.00	4	48.34	48.75	-4	6,572	-0.06%
2023/09/25	5	49.01	3	49.30	48.70	2	6,554	0.03%
2023/09/22	11.5	49.85	7	49.69	49.65	4.5	6,523	0.07%
2023/09/21	2	49.95	1.1	49.55	49.45	1	6,474	0.01%
2023/09/20	4	51.20	0.1	50.60	50.00	3.9	6,315	0.06%
2023/09/19	2	51.40	3	51.23	50.50	-1	6,030	-0.02%
2023/09/18	16.1	51.09	3	51.00	50.50	13.1	5,762	0.23%
2023/09/15	39.1	51.17	13	51.74	51.40	26.1	5,563	0.47%
2023/09/14	17	49.68	13.1	48.76	50.90	3.9	4,974	0.08%
2023/09/11	0	0.00	1	46.35	45.90	-1	4,608	-0.02%
2023/09/08	3	46.18	4	45.84	45.80	-1	4,591	-0.02%
2023/09/07	2.1	45.50	0.1	45.90	45.20	2	4,552	0.04%
2023/09/06	2	45.75	12	45.81	45.90	-10	4,572	-0.22%
2023/09/05	1	45.55	4	45.84	46.35	-3	4,568	-0.07%
2023/09/04	6	44.25	16	45.46	45.55	-10	4,580	-0.22%
2023/09/01	4.1	45.38	16	45.48	45.20	-11.9	4,545	-0.26%
2023/08/31	2	45.63	6	45.70	45.90	-4	4,585	-0.09%
2023/08/30	0	0.00	7	45.64	45.55	-7	4,585	-0.15%
2023/08/29	23	45.43	8	45.29	45.50	15	4,615	0.33%
2023/08/28	1	43.50	1	43.75	43.80	0	4,660	0.00%
2023/08/24	3	43.78	0	0.00	43.60	3	4,812	0.06%
2023/08/23	11	45.05	5	45.24	44.65	6	4,852	0.12%
2023/08/22	9	45.44	1	45.75	45.15	8	4,915	0.16%
2023/08/21	7.1	46.92	2	45.80	45.80	5.1	4,840	0.11%
2023/08/18	11	47.63	6	46.75	47.50	5	4,706	0.11%
2023/08/17	1	42.65	8	42.98	43.95	-7	4,435	-0.16%
2023/08/16	0	0.00	1	43.50	42.25	-1	4,388	-0.02%
2023/08/15	0	0.00	3	42.63	42.85	-3	4,380	-0.07%
2023/08/14	4	42.53	2	42.40	41.80	2	4,360	0.05%
2023/08/11	3	44.62	0	0.00	44.60	3	4,260	0.07%
2023/08/10	1	44.95	1	45.20	45.25	0	4,239	0.00%
2023/08/09	7	45.90	0	0.00	45.45	7	4,240	0.17%
2023/08/08	3.2	46.35	0	0.00	46.45	3.2	4,223	0.07%
2023/08/07	0	0.00	2	46.55	46.90	-2	4,196	-0.05%
2023/08/04	2	47.38	2	47.40	47.40	0	4,198	0.00%
2023/08/02	4.2	47.37	8	47.52	47.35	-3.8	4,185	-0.09%
2023/08/01	2	47.00	5	46.63	47.05	-3	4,123	-0.07%
2023/07/31	4.1	45.87	1	47.00	45.55	3.1	4,046	0.08%
2023/07/28	11	46.86	12	47.01	46.40	-1	4,008	-0.02%
2023/07/27	5	46.15	6	46.18	46.05	-1	3,924	-0.03%
2023/07/26	4	45.26	4	45.59	45.20	0	3,930	0.00%
2023/07/25	4.1	44.98	0	0.00	44.85	4.1	3,935	0.10%
2023/07/24	5	45.35	1	45.90	45.45	4	3,904	0.10%
2023/07/21	4	46.28	3	46.45	46.45	1	3,800	0.03%
2023/07/20	2	45.45	8	45.84	46.30	-6	3,738	-0.16%
2023/07/19	8	45.90	5	46.26	45.25	3	3,667	0.08%
2023/07/18	2.1	45.16	5	45.35	45.45	-2.9	3,608	-0.08%
2023/07/17	4.1	45.48	3	45.75	45.65	1.1	3,553	0.03%
2023/07/14	14	46.26	12	46.11	46.05	2	3,583	0.06%
2023/07/13	4.5	45.97	7	45.69	45.15	-2.5	3,621	-0.07%
2023/07/12	4.1	46.94	10.5	46.57	46.60	-6.4	3,597	-0.18%
2023/07/11	1	47.45	15	47.40	47.60	-14	3,584	-0.39%
2023/07/10	4.1	47.45	2	47.23	47.05	2.1	3,630	0.06%
2023/07/07	4	48.06	2	48.00	48.00	2	3,668	0.05%
2023/07/06	0	0.00	6	49.08	48.85	-6	3,678	-0.16%
2023/07/05	4	48.78	1	49.20	48.85	3	3,743	0.08%
2023/07/04	8	49.49	0	0.00	48.75	8	3,852	0.21%
2023/07/03	8	49.76	5.1	49.95	49.70	2.9	3,824	0.08%
2023/06/30	0	0.00	2	48.80	48.80	-2	3,771	-0.05%
2023/06/29	1	48.25	6	48.67	48.65	-5	3,744	-0.13%
2023/06/28	6	49.05	7	49.23	48.95	-1	3,768	-0.03%
2023/06/27	3	50.07	2	50.15	49.80	1	3,808	0.03%
2023/06/26	4	50.20	2	50.10	49.95	2	3,938	0.05%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	0	50.30	50.50	0	4,142	0.00%
2023/06/16	0	0.00	3	51.00	50.70	-3	4,167	-0.07%
2023/06/14	0	0.00	4	50.98	50.70	-4	4,180	-0.10%
2023/06/13	0	0.00	1	50.40	50.30	-1	4,284	-0.02%
2023/06/12	2	50.45	0	50.60	50.30	2	4,436	0.04%
2023/06/09	1	50.50	1	51.00	51.00	0	4,541	0.00%
2023/06/08	13	51.00	7	51.17	50.80	6	4,597	0.13%
2023/06/07	2	50.35	4	50.80	50.80	-2	4,681	-0.04%
2023/06/06	2	50.50	5	50.74	50.40	-3	4,705	-0.06%
2023/06/05	3	50.20	1	50.31	50.20	2	4,725	0.04%
2023/06/02	1	50.30	4	50.40	50.20	-3	4,763	-0.06%
2023/06/01	9	49.89	4	49.68	49.70	5	4,924	0.10%
2023/05/31	14	51.88	2	51.80	51.00	12	5,012	0.24%
2023/05/30	6	53.43	12	53.03	52.30	-6	5,388	-0.11%
2023/05/29	2	59.85	5	59.94	60.30	-3	5,653	-0.05%
2023/05/26	8	59.35	9	59.93	59.00	-1	6,084	-0.02%
2023/05/25	5	61.74	1	62.10	61.30	4	6,260	0.06%
2023/05/23	6	63.08	0	0.00	63.00	6	6,258	0.10%
2023/05/22	6	63.18	0	0.00	63.30	6	6,247	0.10%
2023/05/19	23	63.07	0	0.00	62.90	23	6,255	0.37%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	19	63.13	63.20	-19	6,231	-0.30%
2023/05/16	11	62.82	0	0.00	62.90	11	6,227	0.18%
2023/05/10	0	0.00	3	61.97	62.40	-3	6,249	-0.05%
2023/05/09	3	61.10	0	0.00	60.70	3	6,249	0.05%
2023/05/05	8	61.39	1	61.30	61.10	7	6,320	0.11%
2023/04/28	1	63.88	2	63.30	64.10	-1	6,401	-0.01%
2023/04/27	0	0.00	1	62.41	62.20	-1	6,405	-0.02%
2023/04/26	3	61.67	0.5	62.00	62.00	2.5	6,421	0.04%
2023/04/25	0	0.00	0.5	63.00	62.00	-0.5	6,421	-0.01%
2023/04/19	2	64.20	1	63.60	63.50	1	6,465	0.02%
2023/04/18	5	65.12	0	0.00	64.60	5	6,505	0.08%
2023/04/17	1	65.80	0	0.00	66.00	1	6,485	0.02%
2023/04/13	0	65.00	1	65.50	64.60	-1	6,660	-0.01%
2023/04/12	2	66.40	2	66.10	65.80	0	6,635	0.00%
2023/04/11	2	66.15	5	66.10	65.80	-3	6,629	-0.05%
2023/04/10	7	66.77	4	66.15	66.40	3	6,650	0.05%
2023/04/07	1	65.80	0	0.00	66.60	1	6,656	0.02%
2023/03/29	1	63.80	0	0.00	63.50	1	8,017	0.01%
2023/03/23	7	65.34	5	64.46	64.30	2	9,661	0.02%
2023/03/22	0	0.00	2	68.15	68.50	-2	9,562	-0.02%
2023/03/21	6	67.30	4	67.60	67.60	2	9,583	0.02%
2023/03/20	5	68.30	2	67.70	67.50	3	9,621	0.03%
2023/03/17	0	0.00	2	67.60	67.70	-2	9,707	-0.02%
2023/03/16	1	68.80	2	69.00	67.60	-1	9,741	-0.01%
2023/03/15	2	68.40	6	69.15	68.60	-4	9,749	-0.04%
2023/03/14	1	66.50	7	66.17	68.20	-6	9,785	-0.06%
2023/03/13	2	66.70	6	66.25	66.00	-4	9,754	-0.04%
2023/03/10	1	67.30	8	66.68	66.50	-7	9,724	-0.07%
2023/03/08	0	0.00	28	67.20	67.20	-28	9,788	-0.29%
2023/03/07	0	0.00	1	68.50	68.30	-1	9,822	-0.01%
2023/03/06	3	68.53	7	68.80	68.50	-4	9,870	-0.04%
2023/03/03	3	69.97	5	70.16	70.60	-2	9,858	-0.02%
2023/03/02	4	70.00	20	70.80	69.90	-16	9,745	-0.16%
2023/03/01	19.1	69.03	54	67.42	67.40	-34.9	9,362	-0.37%
2023/02/24	36	67.61	13	67.58	68.00	23	9,027	0.25%
2023/02/23	9	65.58	7	65.39	65.50	2	8,555	0.02%
2023/02/22	7	62.27	1	62.40	61.90	6	8,291	0.07%
2023/02/21	1	61.40	3	61.47	61.80	-2	8,291	-0.02%
2023/02/20	0	60.30	1	60.50	60.50	-1	8,451	-0.01%
2023/02/17	2	60.25	0	0.00	60.20	2	8,532	0.02%
2023/02/15	1	61.20	1	61.70	61.00	0	8,730	0.00%
2023/02/14	0	0.00	1	61.80	61.60	-1	8,770	-0.01%
2023/02/13	1	60.00	2	60.90	61.10	-1	8,853	-0.01%
2023/02/10	2	61.35	2	61.50	61.30	0	9,038	0.00%
2023/02/09	1	62.30	0	0.00	62.00	1	9,162	0.01%
2023/02/08	0	0.00	3	61.80	62.10	-3	9,368	-0.03%
2023/02/07	0	0.00	1	61.60	61.70	-1	9,407	-0.01%
2023/02/03	3	62.10	0	0.00	61.60	3	9,524	0.03%
2023/02/02	0	0.00	4	61.88	61.90	-4	9,532	-0.04%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/30	1	60.00	2	60.00	59.90	-1	9,621	-0.01%
2023/01/13	0	0.00	1	59.20	58.80	-1	9,758	-0.01%
2023/01/12	3	59.63	2	59.45	59.20	1	9,819	0.01%
2023/01/11	3	60.03	1	60.00	60.00	2	9,844	0.02%
2023/01/10	1	60.40	0	0.00	60.10	1	9,885	0.01%
2023/01/05	2	60.20	3	60.60	60.80	-1	10,026	-0.01%
2023/01/04	1	60.40	0	0.00	60.00	1	10,126	0.01%
2023/01/03	0	0.00	3	62.10	62.60	-3	10,141	-0.03%
2022/12/29	1	61.30	0	0.00	61.40	1	10,319	0.01%
2022/12/28	1	61.20	0	0.00	61.30	1	10,428	0.01%
2022/12/27	2	62.45	2	62.80	62.10	0	10,510	0.00%
2022/12/26	1	62.80	3	63.03	62.70	-2	10,577	-0.02%
2022/12/23	2	64.90	3	65.03	64.80	-1	10,549	-0.01%
2022/12/22	11	65.38	16	66.04	67.00	-5	10,436	-0.05%
2022/12/21	7	64.43	2	64.50	64.80	5	9,828	0.05%
2022/12/20	5	63.90	18	64.02	62.80	-13	9,502	-0.14%
2022/12/19	18	63.78	2.2	62.35	61.90	15.8	9,246	0.17%
2022/12/16	29.2	64.94	30	65.12	64.40	-0.8	8,936	-0.01%
2022/12/15	44	62.40	7	61.94	63.50	37	8,658	0.43%
2022/12/14	4	58.28	9	58.31	58.80	-5	8,714	-0.06%
2022/12/13	0	0.00	6	59.60	59.60	-6	8,698	-0.07%
2022/12/09	1	59.10	3	59.63	60.10	-2	8,953	-0.02%
2022/12/08	2	57.80	0	0.00	57.80	2	9,250	0.02%
2022/12/07	4	59.43	0	60.00	58.20	4	9,439	0.04%
2022/12/06	4	60.13	0	0.00	57.90	4	9,468	0.04%
2022/12/05	1	62.40	2	61.90	61.30	-1	9,428	-0.01%
2022/12/02	1	61.60	1	61.10	61.50	0	9,492	0.00%
2022/12/01	5	62.16	9.1	62.77	61.50	-4.1	9,529	-0.04%
2022/11/30	3	61.27	2	61.60	61.90	1	9,486	0.01%
2022/11/29	1	59.40	2	60.40	61.30	-1	9,493	-0.01%
2022/11/28	1	60.50	0	0.00	59.40	1	9,552	0.01%
2022/11/25	1	61.20	1	60.31	60.70	0	9,562	0.00%
2022/11/24	1	58.60	1	59.10	59.80	0	9,497	0.00%
2022/11/23	1	58.90	0	0.00	58.70	1	9,479	0.01%
2022/11/21	1	56.60	0	0.00	56.40	1	9,576	0.01%
2022/11/18	1	58.20	0	0.00	57.70	1	9,624	0.01%
2022/11/17	1	58.70	0	0.00	58.50	1	9,620	0.01%
2022/11/16	0	0.00	1.1	59.89	59.00	-1.1	9,648	-0.01%
2022/11/14	5	57.90	7	58.31	58.30	-2	9,673	-0.02%
2022/11/11	1	57.50	0	58.00	57.30	1	9,690	0.01%
2022/11/10	1	56.90	30	56.80	56.80	-29	9,642	-0.30%
2022/11/09	5	56.68	4	57.03	57.10	1	9,694	0.01%
2022/11/08	11	56.50	15	56.95	56.70	-4	9,791	-0.04%
2022/11/07	6	56.37	8	56.19	55.60	-2	9,677	-0.02%
2022/11/04	25	54.37	27	54.74	54.90	-2	9,596	-0.02%
2022/11/03	4	51.00	3	51.37	51.40	1	9,419	0.01%
2022/11/02	1	52.40	2	52.80	52.00	-1	9,427	-0.01%
2022/11/01	4	51.63	6	52.42	51.10	-2	9,403	-0.02%
2022/10/31	2	52.05	37	52.41	52.30	-35	9,403	-0.37%
2022/10/28	3	53.30	2	53.55	52.80	1	9,457	0.01%
2022/10/27	6	53.62	6	53.93	54.10	0	9,421	0.00%
2022/10/21	3	53.13	7	53.21	53.00	-4	9,368	-0.04%
2022/10/20	1	52.00	1	53.00	53.00	0	9,375	0.00%
2022/10/19	1	54.60	0	0.00	54.50	1	9,370	0.01%
2022/10/18	2	54.45	1	54.90	54.70	1	9,388	0.01%
2022/10/17	4	51.28	4	51.80	53.50	0	9,488	0.00%
2022/10/14	3	53.27	3	53.93	54.00	0	9,776	0.00%
2022/10/13	0	0.00	13	52.02	51.60	-13	9,780	-0.13%
2022/10/12	3	54.60	0	0.00	53.80	3	9,889	0.03%
2022/10/11	13	57.38	5	56.10	56.10	8	9,820	0.08%
2022/10/07	1	58.60	1	58.90	58.90	0	9,705	0.00%
2022/10/06	8	58.21	11	57.55	58.30	-3	9,651	-0.03%
2022/10/05	2	57.65	2	57.65	57.40	0	9,582	0.00%
2022/10/04	0	0.00	1	56.10	56.50	-1	9,528	-0.01%
2022/10/03	0	0.00	14	52.79	53.90	-14	9,458	-0.15%
2022/09/30	1	49.65	2	50.40	51.70	-1	9,524	-0.01%
2022/09/29	6	52.12	0	0.00	51.20	6	9,759	0.06%
2022/09/28	8	53.79	6	51.12	51.50	2	10,070	0.02%
2022/09/27	6	55.15	6	55.55	55.50	0	10,023	0.00%
2022/09/26	8	55.58	1	56.00	55.20	7	10,039	0.07%
2022/09/23	3	59.00	3	58.57	57.90	0	10,118	0.00%
2022/09/22	27	58.85	16	59.69	58.00	11	10,163	0.11%
2022/09/21	7	58.04	18	58.59	59.70	-11	9,902	-0.11%
2022/09/20	2	55.90	1	55.90	55.40	1	9,725	0.01%
2022/09/19	13	56.10	7	55.41	55.10	6	10,215	0.06%
2022/09/16	5	58.36	2	58.90	59.10	3	10,379	0.03%
2022/09/15	7	57.66	22	58.56	59.00	-15	10,546	-0.14%
2022/09/14	11	56.02	17	56.26	56.70	-6	10,629	-0.06%
2022/09/13	15	55.10	0	0.00	54.60	15	10,650	0.14%
2022/09/12	13	56.40	14	56.16	55.80	-1	10,866	-0.01%
2022/09/08	1	52.80	1	52.50	52.70	0	10,952	0.00%
2022/09/07	3	54.00	0	0.00	54.20	3	11,060	0.03%
2022/09/06	16.1	55.75	19	55.37	55.10	-2.9	11,209	-0.03%
2022/09/05	3	54.33	9	54.66	54.30	-6	11,412	-0.05%
2022/09/02	7	54.56	11	54.72	54.10	-4	11,571	-0.03%
2022/09/01	5	56.64	23	56.53	55.80	-18	11,840	-0.15%
2022/08/31	6	57.33	0	0.00	57.90	6	12,072	0.05%
2022/08/30	2	57.90	3	58.17	57.90	-1	12,243	-0.01%
2022/08/29	5.1	58.60	0.8	58.30	58.00	4.4	12,384	0.04%
2022/08/26	3	61.97	6	62.62	62.60	-3	12,564	-0.02%
2022/08/25	7	62.59	4	63.30	62.20	3	12,740	0.02%
2022/08/24	6.8	63.74	4	63.60	62.80	2.8	13,040	0.02%
2022/08/23	34.1	63.90	4	64.68	63.80	30.1	13,155	0.23%
2022/08/22	11.1	64.88	5	64.82	64.90	6.1	13,280	0.05%
2022/08/19	20.2	68.38	1	68.30	68.10	19.2	13,663	0.14%
2022/08/18	15	69.47	6	69.83	69.30	9	13,935	0.06%
2022/08/17	2	69.25	6	69.48	69.20	-4	14,208	-0.03%
2022/08/16	7	68.77	7	68.83	68.50	0	14,467	0.00%
2022/08/15	16	68.66	9	68.61	69.60	7	15,072	0.05%
2022/08/12	1	67.30	7	68.19	68.60	-6	15,127	-0.04%
2022/08/11	3	67.13	0	0.00	66.90	3	15,344	0.02%
2022/08/10	9	67.31	1	66.90	66.90	8	15,521	0.05%
2022/08/09	3	67.07	2	67.40	67.40	1	15,835	0.01%
2022/08/08	3	66.90	0.2	67.20	66.70	2.8	16,152	0.02%
2022/08/05	0	0.00	1	67.50	67.50	-1	16,343	-0.01%
2022/08/04	7	66.30	7	66.56	66.40	0	16,756	0.00%
2022/08/03	3	67.23	0	0.00	67.20	3	17,114	0.02%
2022/08/02	2	66.75	5	67.76	68.00	-3	17,767	-0.02%
2022/08/01	4	68.53	1	68.40	68.80	3	18,273	0.02%
2022/07/29	1	69.10	1	69.00	68.60	0	18,835	0.00%
2022/07/28	1	68.30	2	68.00	68.00	-1	19,610	-0.01%
2022/07/27	1	67.80	3	68.27	68.30	-2	20,306	-0.01%
2022/07/26	3	67.50	12	67.53	67.60	-9	20,545	-0.04%
2022/07/25	3	67.50	1	67.80	68.00	2	20,856	0.01%
2022/07/22	1	68.30	7	68.81	69.50	-6	20,982	-0.03%
2022/07/21	26	70.06	10	68.97	68.20	16	21,120	0.08%
2022/07/20	3	67.17	2	67.80	67.20	1	20,998	0.00%
2022/07/19	5	67.64	5	67.82	67.80	0	21,373	0.00%
2022/07/18	3	66.33	3	66.77	66.50	0	21,806	0.00%
2022/07/15	2	64.80	1	64.60	65.30	1	22,470	0.00%
2022/07/14	6	65.42	8	65.88	66.30	-2	23,861	-0.01%
2022/07/13	3	66.00	4	64.75	64.70	-1	24,483	0.00%
2022/07/12	1	64.69	1	64.50	64.00	0	24,813	0.00%
2022/07/11	3	67.23	7	67.20	67.10	-4	25,378	-0.02%
2022/07/08	5	67.00	6	67.42	67.10	-1	25,436	0.00%
2022/07/07	7	63.81	10	63.95	65.60	-3	25,271	-0.01%
2022/07/06	16	66.24	6.1	66.30	65.30	9.9	25,067	0.04%
2022/07/05	4	62.60	6	63.29	64.30	-2	24,880	-0.01%
2022/07/04	4	62.48	7.2	62.66	62.10	-3.2	24,830	-0.01%
2022/07/01	6	64.90	7	62.30	61.80	-1	24,789	0.00%
2022/06/30	4	65.40	6.1	65.49	65.00	-2.1	24,566	-0.01%
2022/06/29	3.7	68.21	11	68.16	67.90	-7.3	24,375	-0.03%
2022/06/28	12	69.72	5	70.16	70.30	7	24,253	0.03%
2022/06/27	24	71.65	27	72.08	71.20	-3	24,082	-0.01%
2022/06/24	27	67.63	14	68.54	66.80	13	23,592	0.06%
2022/06/23	9.2	68.00	16	67.76	66.40	-6.8	23,286	-0.03%
2022/06/22	25	68.78	15	69.08	68.00	10	23,057	0.04%
2022/06/21	6	72.95	4	73.15	73.10	2	22,630	0.01%
2022/06/20	9	76.22	7	72.93	72.60	2	22,392	0.01%
2022/06/17	7	80.21	10	79.65	78.60	-3	22,053	-0.01%
2022/06/16	5	82.86	14	82.53	80.00	-9	21,857	-0.04%
2022/06/15	16.1	84.58	9	83.90	83.60	7.1	21,658	0.03%
2022/06/14	24	85.46	16	85.24	85.40	8	21,510	0.04%
2022/06/13	27	87.98	12	87.98	87.30	15	21,437	0.07%
2022/06/10	24	90.70	16	90.60	91.00	8	21,527	0.04%
2022/06/09	16.3	94.46	8	93.21	93.10	8.3	21,528	0.04%
2022/06/08	12	99.03	4	99.48	98.20	8	21,804	0.04%
2022/06/07	1	103.00	5	104.40	104.50	-4	22,353	-0.02%
2022/06/06	5	104.60	5.5	105.05	102.00	-0.5	22,305	0.00%
2022/06/02	2	103.25	2	103.00	103.50	0	22,127	0.00%
2022/06/01	7	99.54	12	101.22	102.00	-5	22,033	-0.02%
2022/05/31	32	97.44	15	97.69	97.60	17	21,879	0.08%
2022/05/30	10	97.29	3	97.60	97.80	7	21,952	0.03%
2022/05/27	6	97.68	8	98.08	97.50	-2	21,887	-0.01%
2022/05/26	5	99.08	39	99.92	100.50	-34	21,470	-0.16%
2022/05/25	1	99.80	2	97.30	97.70	-1	21,354	0.00%
2022/05/24	41	97.59	37	98.13	97.20	4	21,214	0.02%
2022/05/23	42	98.61	8	99.08	97.40	34	21,216	0.16%
2022/05/20	12	93.65	9	93.99	93.60	3	20,693	0.01%
2022/05/19	2	90.90	3	90.20	91.90	-1	20,716	0.00%
2022/05/18	6	93.18	5	93.50	93.40	1	20,599	0.00%
2022/05/17	3.3	92.34	2	92.65	91.80	1.3	20,581	0.01%
2022/05/16	5	93.82	37	95.45	95.50	-32	20,511	-0.16%
2022/05/13	2	95.45	1	94.80	94.60	1	20,239	0.00%
2022/05/12	9.5	99.05	4	97.73	94.50	5.5	20,084	0.03%
2022/05/11	11.2	100.23	20	97.95	98.00	-8.8	19,675	-0.04%
2022/05/10	15	102.10	9.2	102.21	101.00	5.8	19,482	0.03%
2022/05/09	54.2	106.80	27	102.31	100.50	27.2	18,875	0.14%
2022/05/06	28	104.84	23.1	106.11	108.00	4.9	18,397	0.03%
2022/05/05	12	103.88	32	103.77	105.00	-20	17,863	-0.11%
2022/05/04	9	98.13	16	99.43	100.50	-7	17,011	-0.04%
2022/05/03	9	92.23	15	93.34	94.60	-6	16,316	-0.04%
2022/04/29	9	90.57	19	91.25	92.20	-10	16,138	-0.06%
2022/04/28	7	87.66	7.2	87.97	87.00	-0.2	15,888	0.00%
2022/04/27	4	86.55	2	86.75	86.00	2	15,709	0.01%
2022/04/26	4.2	86.68	4	86.78	85.40	0.2	15,567	0.00%
2022/04/25	10.5	91.37	1	89.10	88.30	9.5	15,288	0.06%
2022/04/22	15	98.51	11.3	98.24	97.80	3.7	14,841	0.02%
2022/04/21	12.3	101.31	21	102.50	100.50	-8.7	14,272	-0.06%
2022/04/20	61	103.39	52.3	101.41	98.60	8.7	13,562	0.06%
2022/04/19	11	97.84	15	99.02	98.50	-4	12,164	-0.03%
2022/04/18	7	99.67	11	97.08	95.80	-4	11,499	-0.03%
2022/04/15	22	94.47	47.5	95.08	99.30	-25.5	11,147	-0.23%
2022/04/14	8	91.00	7	90.57	91.10	1	10,553	0.01%
2022/04/13	5	88.60	2	88.40	88.40	3	10,569	0.03%
2022/04/12	8	87.70	2	87.70	87.70	6	10,571	0.06%
2022/04/11	11	90.66	1	90.20	90.50	10	10,472	0.10%
2022/04/08	0	0.00	3	87.70	88.50	-3	10,337	-0.03%
2022/04/07	1	86.40	4	85.50	84.80	-3	10,279	-0.03%
2022/04/06	1.1	86.09	1	87.10	87.50	0.1	10,235	0.00%
2022/04/01	3	87.20	0	0.00	87.50	3	10,292	0.03%
2022/03/31	1	86.00	1	86.40	86.40	0	10,304	0.00%
2022/03/30	1.1	86.00	3	86.03	86.90	-1.9	10,330	-0.02%
2022/03/29	1.1	87.30	2	86.90	86.30	-0.9	10,363	-0.01%
2022/03/28	5.1	85.20	4.1	84.58	86.50	1	10,438	0.01%
2022/03/25	10	83.71	18	83.87	84.70	-8	10,660	-0.08%
2022/03/24	13.2	86.63	0	0.00	86.40	13.2	10,848	0.12%
2022/03/23	4	88.08	3	87.40	88.00	1	11,509	0.01%
2022/03/21	2	88.50	1	87.40	87.80	1	12,365	0.01%
2022/03/18	4	88.38	3	88.53	88.30	1	12,395	0.01%
2022/03/17	9	88.26	12	88.70	88.50	-3	12,374	-0.02%
2022/03/16	9	88.24	37	90.96	87.50	-28	12,354	-0.23%
2022/03/15	14.1	95.96	14.3	93.73	92.20	-0.2	12,199	0.00%
2022/03/14	13	100.57	15.2	100.40	99.40	-2.2	12,142	-0.02%
2022/03/11	23	99.07	19.1	98.82	99.50	4	11,808	0.03%
2022/03/10	20.3	96.99	54.5	96.51	99.50	-34.2	11,305	-0.30%
2022/03/09	16	90.01	7	89.76	90.50	9	10,610	0.08%
2022/03/08	3	87.77	5	85.74	85.90	-2	10,644	-0.02%
2022/03/07	12	89.97	4	89.58	89.90	8	10,536	0.08%
2022/03/04	13	93.07	3	93.00	91.50	10	10,468	0.10%
2022/03/03	7	93.30	14	93.41	93.50	-7	10,289	-0.07%
2022/03/02	3	91.00	2	92.50	92.00	1	10,161	0.01%
2022/03/01	3	92.17	2	92.30	92.70	1	10,086	0.01%
2022/02/25	71	90.38	43	91.02	89.90	28	9,997	0.28%
2022/02/24	6	90.58	16	91.99	89.80	-10	9,799	-0.10%
2022/02/23	14	91.02	13.1	91.65	91.90	0.9	9,637	0.01%
2022/02/22	5	88.66	6	89.42	89.50	-1	9,332	-0.01%
2022/02/21	8	90.26	8.1	89.91	90.00	-0.1	9,196	0.00%
2022/02/18	1	89.90	7	89.89	89.90	-6	9,023	-0.07%
2022/02/17	23	89.58	15	88.60	88.50	8	8,932	0.09%
2022/02/16	13	89.38	25	86.40	89.60	-12	8,823	-0.14%
2022/02/14	0	0.00	5	83.42	83.20	-5	8,690	-0.06%
2022/02/11	1	83.00	13	83.42	83.00	-12	8,694	-0.14%
2022/02/10	1	84.80	17	83.88	84.00	-16	8,765	-0.18%
2022/02/09	1	80.00	1	80.90	81.00	0	8,665	0.00%
2022/02/08	2	78.70	3	79.17	79.80	-1	8,694	-0.01%
2022/02/07	0	0.00	1	74.70	78.50	-1	8,886	-0.01%
2022/01/26	0	0.00	1	74.10	73.40	-1	9,113	-0.01%
2022/01/25	1	73.60	0	0.00	73.10	1	9,189	0.01%
2022/01/24	1	73.20	1	74.00	75.90	0	9,262	0.00%
2022/01/21	1	77.30	4	76.73	77.50	-3	9,285	-0.03%
2022/01/20	1	75.60	6	74.93	76.10	-5	9,246	-0.05%
2022/01/19	6	76.23	3	75.07	74.90	3	9,303	0.03%
2022/01/18	1	79.00	2	78.80	79.00	-1	9,205	-0.01%
2022/01/17	3	77.97	0	0.00	78.50	3	9,291	0.03%
2022/01/14	0	0.00	2	76.80	79.10	-2	9,374	-0.02%
2022/01/12	1	79.00	3	78.27	78.00	-2	9,517	-0.02%
2022/01/10	1	80.30	1	80.40	79.60	0	9,759	0.00%
2022/01/07	1	81.00	2	80.15	79.80	-1	9,786	-0.01%
2022/01/06	3	82.77	3	82.60	81.60	0	9,897	0.00%
2022/01/05	1	81.20	1	82.00	81.40	0	9,908	0.00%
2022/01/04	0	0.00	4	81.03	81.00	-4	10,021	-0.04%
2022/01/03	12	80.96	25	78.96	80.30	-13	10,181	-0.13%
2021/12/30	4	81.53	1	81.60	81.60	3	10,494	0.03%
2021/12/29	13	82.61	0.2	82.90	82.60	12.8	10,668	0.12%
2021/12/28	1	83.00	1	81.90	81.90	0	10,790	0.00%
2021/12/27	1	82.80	2	83.30	82.50	-1	11,021	-0.01%
2021/12/24	3	82.17	1.3	82.62	82.80	1.7	11,269	0.02%
2021/12/23	4	84.03	4	83.33	83.10	0	11,531	0.00%
2021/12/22	4	83.55	5	83.66	83.50	-1	11,633	-0.01%
2021/12/21	5	82.62	6	83.45	83.50	-1	11,559	-0.01%
2021/12/20	21	84.00	18.4	83.67	83.00	2.6	11,394	0.02%
2021/12/17	37.4	83.82	64	83.74	83.40	-26.6	11,254	-0.24%
2021/12/16	18	79.38	9	79.40	79.70	9	10,636	0.08%
2021/12/15	5	74.44	6	75.02	77.50	-1	10,067	-0.01%
2021/12/14	7	71.04	54	71.29	70.50	-47	9,882	-0.48%
2021/12/13	5	73.70	1	73.40	73.20	4	9,896	0.04%
2021/12/10	1	72.80	1	72.90	72.60	0	9,981	0.00%
2021/12/09	1	74.80	0	0.00	74.70	1	10,063	0.01%
2021/12/08	7	76.29	5	77.06	75.70	2	10,226	0.02%
2021/12/07	1	75.20	1	75.30	75.30	0	10,085	0.00%
2021/12/06	8	74.88	5	74.74	74.10	3	10,137	0.03%
2021/12/03	11	75.35	8	73.75	73.00	3	10,232	0.03%
2021/12/02	51	75.97	4.1	75.68	74.90	46.9	10,590	0.44%
2021/12/01	23	72.37	1	73.10	72.70	22	10,660	0.21%
2021/11/30	1	71.40	8	72.46	73.10	-7	11,010	-0.06%
2021/11/29	4.1	70.11	3	71.07	70.60	1.1	11,221	0.01%
2021/11/26	7	70.16	0	0.00	69.80	7	11,592	0.06%
2021/11/25	1	73.80	24	73.85	74.00	-23	11,822	-0.19%
2021/11/24	1	72.80	5	72.92	73.20	-4	12,403	-0.03%
2021/11/23	0	0.00	1	71.90	71.50	-1	12,572	-0.01%
2021/11/22	1	71.90	13	71.28	71.40	-12	13,003	-0.09%
2021/11/19	5	70.04	0	0.00	69.50	5	13,714	0.04%
2021/11/18	0.2	70.90	6	71.20	71.10	-5.9	15,042	-0.04%
2021/11/17	46	70.74	6	70.88	70.80	40	15,308	0.26%
2021/11/16	1	70.60	11	72.53	72.80	-10	15,561	-0.06%
2021/11/15	10	71.24	1	73.20	70.60	9	16,377	0.05%
2021/11/12	1	73.00	30.1	72.63	73.20	-29.1	16,816	-0.17%
2021/11/11	2	72.20	57	70.82	70.60	-55	16,780	-0.33%
2021/11/10	1	72.60	2.2	73.02	72.60	-1.2	16,824	-0.01%
2021/11/09	6	72.65	8	72.61	72.90	-2	16,866	-0.01%
2021/11/08	2	70.50	3	70.80	71.60	-1	16,862	-0.01%
2021/11/05	38	69.24	6	69.88	70.30	32	16,934	0.19%
2021/11/04	9	69.72	8	70.94	69.10	1	17,083	0.01%
2021/11/03	25	68.36	10	68.85	68.00	15	17,159	0.09%
2021/11/02	4	66.93	24	66.98	66.70	-20	17,617	-0.11%
2021/11/01	0	0.00	0	66.90	67.00	0	17,840	0.00%
2021/10/29	3	65.43	1	65.40	65.30	2	17,819	0.01%
2021/10/28	47	65.65	3	65.90	64.60	44	17,868	0.25%
2021/10/27	11	66.00	0.1	66.10	65.70	10.9	18,117	0.06%
2021/10/26	3.1	68.29	1	69.00	68.00	2.1	18,603	0.01%
2021/10/25	0	0.00	2	68.30	68.70	-2	19,193	-0.01%
2021/10/22	3	67.63	1	68.80	68.20	2	19,525	0.01%
2021/10/21	1	70.00	1	69.41	70.20	0	19,883	0.00%
2021/10/20	4	68.93	8	68.89	68.80	-4	20,089	-0.02%
2021/10/19	3	67.30	2	67.10	67.70	1	20,461	0.00%
2021/10/18	3	65.87	19	65.69	67.70	-16	20,902	-0.08%
2021/10/15	6	67.83	7	68.61	68.10	-1	21,232	0.00%
2021/10/14	5	67.00	12	67.89	68.20	-7	21,392	-0.03%
2021/10/13	15	68.97	19	69.27	67.70	-4	21,481	-0.02%
2021/10/12	16	72.29	35	71.33	69.60	-19	22,429	-0.08%
2021/10/08	10	76.14	2	76.20	76.30	8	22,963	0.03%
2021/10/07	25	76.38	15.1	76.01	75.50	10	23,501	0.04%
2021/10/06	7	71.34	9	71.30	71.30	-2	23,866	-0.01%
2021/10/05	26	67.86	2	70.79	71.50	24	24,268	0.10%
2021/10/04	13	73.79	19	71.68	70.50	-6	24,809	-0.02%
2021/10/01	13.1	75.98	8	76.80	74.40	5.1	25,770	0.02%
2021/09/30	7	81.19	14	79.52	80.90	-7	26,652	-0.03%
2021/09/29	15	79.19	21	78.33	77.00	-6	27,527	-0.02%
2021/09/28	3	78.50	0	0.00	77.90	3	28,566	0.01%
2021/09/27	12	79.73	6	80.80	79.20	6	29,831	0.02%
2021/09/24	0	0.00	10	81.24	81.20	-10	33,083	-0.03%
2021/09/23	0	0.00	7	79.66	78.90	-7	34,886	-0.02%
2021/09/22	8.7	78.20	0	0.00	77.80	8.7	37,267	0.02%
2021/09/17	7	79.56	6	79.93	80.00	1	39,933	0.00%
2021/09/16	6	79.02	6	79.43	79.30	0	42,963	0.00%
2021/09/15	5	78.70	15	79.67	79.90	-10	46,178	-0.02%
2021/09/14	1.5	79.33	4	79.73	78.30	-2.5	48,285	-0.01%
2021/09/13	4	80.60	5	80.46	79.50	-1	51,510	0.00%
2021/09/10	1	78.70	1	77.40	78.80	0	51,714	0.00%
2021/09/09	5	78.10	1	78.50	78.20	4	53,088	0.01%
2021/09/08	1	78.80	12	79.35	79.40	-11	53,904	-0.02%
2021/09/07	23	80.22	27.3	80.04	78.20	-4.3	55,329	-0.01%
2021/09/06	21.1	79.20	123	79.39	77.70	-101.9	55,943	-0.18%	大賣/鉅額交易
2021/09/03	24	82.55	91	80.44	81.30	-67	56,818	-0.12%
2021/09/02	7	83.67	4	83.48	84.60	3	56,864	0.01%
2021/09/01	17	86.12	89	84.29	83.50	-72	57,142	-0.13%
2021/08/31	75	90.08	7	89.41	89.50	68	57,798	0.12%
2021/08/30	31	92.09	34	91.40	90.50	-3	58,324	-0.01%
2021/08/27	2	88.55	5	88.42	88.80	-3	58,913	-0.01%
2021/08/26	11.5	90.33	24.4	90.09	89.70	-12.9	61,224	-0.02%
2021/08/25	29.3	89.36	46	88.94	91.00	-16.7	62,654	-0.03%
2021/08/24	102	90.59	62.1	89.43	87.00	39.9	62,379	0.06%	大買/
2021/08/23	1	86.30	10.4	86.40	87.30	-9.4	61,844	-0.02%
2021/08/20	13	78.32	13.3	78.88	79.40	-0.3	62,542	0.00%
2021/08/19	44	82.40	36.3	81.15	76.70	7.7	62,969	0.01%
2021/08/18	22	75.86	16	78.52	81.60	6	62,946	0.01%
2021/08/17	2	77.00	3	76.77	74.20	-1	63,698	0.00%
2021/08/16	5	75.82	55.7	75.34	76.10	-50.7	65,314	-0.08%
2021/08/13	4	77.45	4	78.23	76.10	0	66,434	0.00%
2021/08/12	3	77.43	0	0.00	77.90	3	67,719	0.00%
2021/08/11	33	74.93	4	75.50	76.40	29	68,500	0.04%
2021/08/10	16	77.69	9	77.89	77.10	7	68,870	0.01%
2021/08/09	65	82.39	8	82.75	79.60	57	69,060	0.08%
2021/08/06	32	84.56	25	83.82	82.00	7	69,491	0.01%
2021/08/05	16	79.96	12	80.31	79.20	4	69,395	0.01%
2021/08/04	14	78.14	0	0.00	78.50	14	69,542	0.02%
2021/08/03	14	78.47	8	78.16	77.90	6	70,666	0.01%
2021/08/02	40.1	79.19	30	78.77	79.00	10.1	70,835	0.01%
2021/07/30	22	79.64	14	80.99	78.00	8	70,764	0.01%
2021/07/29	28	78.13	29	80.50	83.20	-1	70,488	0.00%
2021/07/28	10.2	75.42	10	76.15	75.70	0.2	70,084	0.00%
2021/07/27	21	78.33	20	77.04	75.00	1	69,851	0.00%
2021/07/26	11	79.77	9	79.12	78.00	2	69,664	0.00%
2021/07/23	18	80.28	31	80.87	81.60	-13	69,686	-0.02%
2021/07/22	22	78.87	34	78.05	78.20	-12	69,480	-0.02%
2021/07/21	116	80.91	33.5	80.40	79.50	82.5	69,262	0.12%	大買/
2021/07/20	8.5	83.77	6	83.87	83.00	2.5	69,033	0.00%
2021/07/19	28	86.95	41	87.29	86.60	-13	70,040	-0.02%
2021/07/16	77.1	92.58	54	92.25	88.00	23.1	70,757	0.03%
2021/07/15	30	87.79	29.3	88.53	91.40	0.7	70,483	0.00%
2021/07/14	34.5	85.28	23.1	85.73	83.10	11.3	71,253	0.02%
2021/07/13	8	91.07	50	91.02	88.00	-42	71,451	-0.06%
2021/07/12	86	97.67	87	99.01	95.00	-1	71,273	0.00%
2021/07/09	45.3	97.39	37	96.53	95.00	8.3	70,768	0.01%
2021/07/08	60	98.69	66.1	99.27	101.00	-6.1	70,237	-0.01%
2021/07/07	46.3	100.03	111	98.69	96.40	-64.7	69,118	-0.09%	大賣/
2021/07/06	63.9	102.08	49	102.42	99.90	14.9	68,179	0.02%
2021/07/05	56.5	102.21	122.4	102.65	99.30	-65.9	67,273	-0.10%	大賣/
2021/07/02	135.2	109.99	80.5	110.82	109.50	54.7	66,281	0.08%	大買/
2021/07/01	192	114.26	140.3	115.20	111.00	51.7	65,435	0.08%	大買/大賣/
2021/06/30	53	105.27	91.2	106.63	110.50	-38.2	62,480	-0.06%
2021/06/29	159.4	105.79	326	107.33	100.50	-166.6	60,994	-0.27%	大買/大賣/鉅額交易
2021/06/28	127.8	106.33	178.5	107.36	107.00	-50.7	59,009	-0.09%	大買/大賣/
2021/06/25	127	102.01	163.2	102.01	102.00	-36.2	56,329	-0.06%	大買/大賣/
2021/06/24	203.5	94.13	160.5	94.64	98.10	43	53,319	0.08%	大買/大賣/
2021/06/23	150.8	94.30	109.1	93.06	89.80	41.7	50,069	0.08%	大買/大賣/
2021/06/22	221.8	97.60	154.3	98.11	99.70	67.5	47,918	0.14%	大買/大賣/
2021/06/21	76	90.54	2	90.70	90.70	74	44,599	0.17%
2021/06/18	161	80.06	72.2	81.84	82.50	88.8	44,279	0.20%	大買/
2021/06/17	35	73.55	40	73.44	75.00	-5	43,059	-0.01%
2021/06/16	101	74.38	92	75.47	71.70	9	42,298	0.02%	大買/
2021/06/15	60	74.03	48	74.26	74.30	12	40,804	0.03%
2021/06/11	51	70.90	78	70.57	70.50	-27	39,747	-0.07%
2021/06/10	42	66.18	23	66.70	67.80	19	38,670	0.05%
2021/06/09	27	67.40	17	67.54	66.90	10	38,325	0.03%
2021/06/08	25	69.56	43	68.37	67.50	-18	37,791	-0.05%
2021/06/07	75	66.61	47	65.67	65.40	28	36,736	0.08%
2021/06/04	129	73.46	90	72.99	70.20	39	35,885	0.11%	大買/
2021/06/03	94	78.75	112.1	78.52	76.70	-18.1	34,724	-0.05%	大賣/
2021/06/02	94	75.20	171	74.24	77.00	-77	32,196	-0.24%	大賣/
2021/06/01	67	68.70	88	68.76	70.00	-21	30,426	-0.07%
2021/05/31	90	69.89	67	69.44	67.40	23	29,963	0.08%
2021/05/28	68	69.55	34	69.36	68.60	34	29,180	0.12%
2021/05/27	28	66.69	66	67.88	68.20	-38	28,200	-0.13%
2021/05/26	86	66.82	44	66.37	66.10	42	27,470	0.15%
2021/05/25	124	69.53	87	69.67	65.50	37	26,646	0.14%	大買/
2021/05/24	86	72.17	111	71.36	70.00	-25	25,420	-0.10%	大賣/
2021/05/21	72	65.78	55	64.88	67.70	17	23,704	0.07%
2021/05/20	54.6	65.18	41	65.41	61.70	13.7	22,447	0.06%
2021/05/19	11	62.46	34.3	62.06	64.90	-23.3	21,046	-0.11%
2021/05/18	23	57.77	39	56.38	59.00	-16	20,204	-0.08%
2021/05/17	24.2	54.62	16	55.59	53.70	8.2	19,623	0.04%
2021/05/14	46	57.78	32.2	57.03	59.60	13.8	19,165	0.07%
2021/05/13	17.3	58.38	26	57.78	57.50	-8.7	18,372	-0.05%
2021/05/12	35.6	66.44	8	66.85	63.80	27.6	17,695	0.16%
2021/05/11	84.6	75.10	55.4	75.93	70.80	29.3	17,218	0.17%
2021/05/10	22.2	72.67	32	74.61	75.10	-9.8	15,994	-0.06%
2021/05/07	3	65.47	6	66.49	68.30	-3	15,655	-0.02%
2021/05/06	17	69.74	9	68.56	66.10	8	15,376	0.05%
2021/05/05	7	67.26	14	68.51	68.50	-7	15,070	-0.05%
2021/05/04	26	71.14	51.1	69.28	67.00	-25.1	14,815	-0.17%
2021/05/03	30	76.58	22	74.36	74.40	8	14,627	0.05%
2021/04/29	22	67.70	18.1	68.31	70.80	3.9	14,362	0.03%
2021/04/28	9	66.82	24	66.70	66.50	-15	14,027	-0.11%
2021/04/27	65	65.35	12	65.82	66.10	53	13,789	0.38%
2021/04/26	10	61.64	41.6	63.44	64.30	-31.6	13,492	-0.23%
2021/04/23	67	56.14	81	56.28	58.60	-14	13,222	-0.11%
2021/04/22	17	56.09	9	54.92	54.10	8	12,087	0.07%
2021/04/21	35	52.72	30	53.54	53.90	5	11,255	0.04%
2021/04/20	60	48.26	51.7	48.54	49.00	8.3	10,506	0.08%
2021/04/19	25	46.35	25.1	46.86	46.90	-0.1	9,456	0.00%
2021/04/16	23	40.78	90	41.91	42.75	-67	8,607	-0.78%
2021/04/15	1	39.10	5	38.90	38.90	-4	8,037	-0.05%
2021/04/14	14	37.96	14	37.95	38.00	0	7,958	0.00%
2021/04/13	16	38.32	7	38.34	38.20	9	7,811	0.12%
2021/04/12	31	39.01	36.5	39.06	38.40	-5.5	7,710	-0.07%
2021/04/09	42	37.62	42	37.84	37.55	0	7,495	0.00%
2021/04/08	20	40.25	50	39.88	39.50	-30	7,199	-0.42%
2021/04/07	41	40.02	33	40.38	40.00	8	6,955	0.12%
2021/04/06	17	37.77	41	38.90	38.90	-24	6,566	-0.37%
2021/04/01	59	36.34	12	36.38	36.45	47	6,256	0.75%
2021/03/31	11	35.35	29	35.03	35.80	-18	5,819	-0.31%
2021/03/30	0	0.00	2	32.65	32.95	-2	5,335	-0.04%
2021/03/29	0	0.00	9	32.76	33.00	-9	5,308	-0.17%
2021/03/26	1	31.95	1	31.50	32.35	0	5,372	0.00%
2021/03/25	3	30.80	2	31.25	30.85	1	5,535	0.02%
2021/03/24	0	0.00	15	31.52	32.00	-15	5,523	-0.27%
2021/03/23	25	32.05	0	0.00	32.40	25	5,456	0.46%
2021/03/22	45	32.97	16	32.35	32.95	29	5,314	0.55%
2021/03/19	9	31.94	0	0.00	32.00	9	5,046	0.18%
2021/03/18	2	30.80	6	31.13	31.45	-4	4,834	-0.08%
2021/03/17	0	0.00	1.5	30.07	30.20	-1.5	4,698	-0.03%
2021/03/16	1	29.60	0	0.00	29.90	1	4,630	0.02%
2021/03/15	1	29.80	0	0.00	29.85	1	4,593	0.02%
2021/03/12	0	0.00	3	29.03	29.05	-3	4,540	-0.07%
2021/03/09	2	28.70	2.2	28.77	28.65	-0.2	4,404	0.00%
2021/03/05	5	28.05	6	28.68	27.90	-1	4,276	-0.02%
2021/03/04	0	0.00	3	28.23	28.25	-3	4,135	-0.07%
2021/03/03	0	0.00	6	27.87	27.95	-6	4,080	-0.15%
2021/02/26	1	27.50	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	4.2	27.63	27.90	-4.2	3,963	-0.10%
2021/02/24	1	27.10	6	27.15	27.10	-5	3,886	-0.13%
2021/02/23	0	0.00	12.2	27.04	26.85	-12.2	3,814	-0.32%
2021/02/22	1	26.50	0	0.00	26.65	1	3,778	0.03%
2021/02/18	5	26.75	1	26.70	26.75	4	3,721	0.11%
2021/02/17	0	0.00	1	25.25	25.75	-1	3,617	-0.03%
2021/02/04	1	24.85	2	24.90	24.75	-1	3,539	-0.03%
2021/02/03	6	24.18	4	24.35	24.35	2	3,530	0.06%
2021/01/29	0	0.00	7	23.86	23.90	-7	3,516	-0.20%
2021/01/27	1	24.45	5	24.35	24.50	-4	3,475	-0.12%
2021/01/25	0	0.00	2	24.93	25.00	-2	3,462	-0.06%
2021/01/21	4	24.28	0	0.00	24.15	4	3,422	0.12%
2021/01/19	1	24.90	1	25.00	24.90	0	3,335	0.00%
2021/01/18	5	25.04	1	24.60	25.20	4	3,304	0.12%
2021/01/15	7	26.71	6	26.22	26.00	1	3,227	0.03%
2021/01/14	3	27.90	9	27.94	27.60	-6	3,095	-0.19%
2021/01/13	0	0.00	8.1	26.99	27.00	-8.1	2,920	-0.28%
2021/01/12	33	27.43	8	27.91	26.75	25	2,810	0.89%
2021/01/11	5	26.26	3	26.65	26.75	2	2,369	0.08%
2021/01/07	1	24.00	2	24.00	24.05	-1	2,241	-0.04%
2021/01/05	1	25.10	5	24.90	24.95	-4	2,144	-0.19%
2020/12/31	0	0.00	1	24.80	24.45	-1	2,043	-0.05%
2020/12/29	4	25.25	3	24.85	24.70	1	1,997	0.05%
2020/12/28	6	25.13	4	25.03	25.15	2	1,902	0.11%
2020/12/25	0	0.00	1	24.40	24.25	-1	1,767	-0.06%
2020/12/24	0	0.00	8	24.06	24.05	-8	1,732	-0.46%
2020/12/23	5	23.69	4	23.70	24.20	1	1,714	0.06%
2020/12/22	10	24.96	2	24.85	23.85	8	1,668	0.48%
2020/12/21	8	24.62	2.1	25.29	25.20	5.9	1,463	0.40%
2020/12/18	0	0.00	5	23.71	23.75	-5	1,234	-0.41%
2020/12/17	0	0.00	0.2	23.05	23.15	-0.2	1,152	-0.02%
2020/12/16	0	0.00	0	23.00	23.05	0	1,148	0.00%
2020/12/14	2	22.80	0	0.00	22.90	2	1,080	0.19%
2020/12/11	0	0.00	5	22.80	22.35	-5	1,079	-0.46%
2020/12/10	5	22.90	3	22.90	22.80	2	1,059	0.19%
2020/12/09	0	0.00	8	23.09	23.15	-8	1,053	-0.76%
2020/12/08	7	22.76	14	22.61	22.80	-7	1,033	-0.68%
2020/12/07	1	22.05	0	0.00	22.00	1	1,000	0.10%
2020/12/04	0	0.00	1	22.20	22.20	-1	997	-0.10%
2020/12/02	1	22.25	0	0.00	22.30	1	1,035	0.10%
2020/12/01	12	22.30	0	0.00	22.40	12	1,036	1.16%
2020/11/18	0	0.00	2	22.15	22.15	-2	1,045	-0.19%
2020/11/05	0	0.00	0	21.20	21.10	0	1,120	0.00%
2020/10/27	1	21.65	0	21.85	21.75	1	1,159	0.08%
2020/10/26	1	21.90	0	0.00	21.95	1	1,164	0.09%
2020/10/23	3	21.55	0	0.00	21.60	3	1,171	0.26%
2020/10/21	1	21.60	0	0.00	21.60	1	1,226	0.08%
2020/10/05	0	0.00	1	22.15	22.50	-1	1,270	-0.08%
2020/09/24	1	21.50	0	0.00	21.35	1	1,423	0.07%
2020/09/23	1	21.60	0	0.00	21.65	1	1,441	0.07%
2020/09/15	1	22.15	3	22.10	22.20	-2	1,522	-0.13%
2020/09/02	2	23.20	0	0.00	22.95	2	1,873	0.11%
2020/08/31	0	0.00	2	23.30	23.15	-2	2,262	-0.09%
2020/08/28	20	22.50	20	22.63	22.85	0	2,253	0.00%
2020/08/21	2	22.05	2	22.25	22.25	0	2,409	0.00%
2020/08/20	2	21.75	0	0.00	22.00	2	2,446	0.08%
2020/08/18	2	23.05	0	0.00	23.05	2	2,479	0.08%
2020/08/14	1	23.05	5	23.00	23.10	-4	2,529	-0.16%
2020/08/11	6	22.73	0	0.00	22.80	6	2,559	0.23%
2020/08/10	1	22.60	0	0.00	22.60	1	2,588	0.04%
2020/08/07	0	0.00	1	22.30	22.25	-1	2,614	-0.04%
2020/07/28	1	21.35	0	0.00	21.10	1	2,639	0.04%
2020/07/27	2	22.00	0	0.00	21.90	2	2,630	0.08%
2020/07/06	0	0.00	1	23.65	23.65	-1	2,691	-0.04%
2020/06/22	0	0.00	4	24.90	25.00	-4	2,541	-0.16%
2020/06/19	11	24.80	0	0.00	25.00	11	2,542	0.43%
2020/06/17	1	24.05	1	23.95	24.15	0	2,476	0.00%
2020/06/15	1	23.40	0	0.00	23.40	1	2,537	0.04%
2020/06/12	2	23.28	0	0.00	23.50	2	2,545	0.08%
2020/06/11	2	24.18	0	0.00	23.75	2	2,546	0.08%
2020/06/10	10	24.40	0	0.00	24.40	10	2,515	0.40%
2020/06/09	3	24.32	1	24.25	24.40	2	2,550	0.08%
2020/06/08	3	23.47	2	23.45	23.80	1	2,463	0.04%
2020/06/05	0	0.00	1	24.45	24.30	-1	2,126	-0.05%
2020/06/04	0	0.00	1	24.00	24.05	-1	2,083	-0.05%
2020/06/02	0	0.00	2	23.35	23.35	-2	2,091	-0.10%
2020/06/01	1	23.05	4	22.85	23.00	-3	2,088	-0.14%
2020/05/29	2	22.75	0	0.00	22.65	2	2,060	0.10%
2020/05/28	1	23.10	0	0.00	22.55	1	2,026	0.05%
2020/05/27	4	23.56	4	23.70	23.30	0	1,981	0.00%
2020/05/26	10	24.20	0	0.00	23.65	10	1,948	0.51%
2020/05/25	0	0.00	4	23.80	23.95	-4	1,911	-0.21%
2020/05/21	0	0.00	1	23.90	24.20	-1	1,847	-0.05%
2020/05/20	3	23.75	0	0.00	23.70	3	1,810	0.17%
2020/05/19	0	0.00	4	23.45	23.50	-4	1,819	-0.22%
2020/05/18	2	23.25	2	23.30	23.35	0	1,813	0.00%
2020/05/15	1	23.40	0	0.00	23.35	1	1,795	0.06%
2020/05/12	0	0.00	2	24.40	24.50	-2	1,720	-0.12%
2020/05/07	0	0.00	3	23.90	24.30	-3	1,761	-0.17%
2020/05/06	1	24.30	0	0.00	24.20	1	1,776	0.06%
2020/04/30	5	25.20	2	25.08	25.15	3	1,773	0.17%
2020/04/28	2	24.10	0	0.00	24.10	2	1,779	0.11%
2020/04/27	0	0.00	2	23.85	23.85	-2	1,818	-0.11%
2020/04/22	2	23.18	0	0.00	23.45	2	1,871	0.11%
2020/04/17	3	24.00	0	0.00	23.85	3	1,880	0.16%
2020/04/15	17	24.16	1	24.10	24.10	16	1,863	0.86%
2020/04/14	4	23.35	0	0.00	23.50	4	1,858	0.22%
2020/04/13	0	0.00	9	23.03	22.90	-9	1,867	-0.48%
2020/04/09	2	22.98	0	0.00	23.05	2	1,903	0.11%
2020/04/08	3	22.65	1	22.90	22.95	2	1,887	0.11%
2020/04/07	0	0.00	1	22.05	22.25	-1	1,878	-0.05%
2020/03/31	1	21.50	1	21.55	21.70	0	1,880	0.00%
2020/03/30	1	20.85	0	0.00	21.30	1	1,876	0.05%
2020/03/25	1	21.60	0	0.00	21.55	1	1,839	0.05%
2020/03/23	1	19.80	0	0.00	19.80	1	1,806	0.06%
2020/03/20	1	19.50	0	0.00	19.80	1	1,791	0.06%
2020/03/19	2	19.40	0	0.00	19.40	2	1,764	0.11%
2020/03/18	1	21.35	10	21.35	21.55	-9	1,732	-0.52%
2020/03/16	1	24.05	0	0.00	23.85	1	1,688	0.06%
2020/03/13	5	23.70	0	0.00	24.80	5	1,660	0.30%
2020/03/11	1	26.75	0	0.00	26.50	1	1,560	0.06%
2020/03/10	7	25.84	0	0.00	26.45	7	1,551	0.45%
2020/03/09	14	26.28	0	0.00	26.15	14	1,527	0.92%
2020/03/06	2	26.90	0	0.00	26.80	2	1,483	0.13%
2020/03/05	3	27.13	4	27.15	27.10	-1	1,452	-0.07%
2020/03/03	0	0.00	1	27.25	27.30	-1	1,446	-0.07%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/21	2	27.55	0	0.00	27.65	2	1,391	0.14%
2020/02/19	0	0.00	3	27.75	27.85	-3	1,388	-0.22%
2020/02/12	0	0.00	2	27.45	27.30	-2	1,437	-0.14%
2020/02/10	5	27.18	3	27.30	27.05	2	1,506	0.13%
2020/02/03	2	27.75	7	27.89	27.80	-5	1,472	-0.34%
2020/01/31	1	28.35	0	0.00	28.25	1	1,433	0.07%
2020/01/30	2	28.35	5	28.20	28.15	-3	1,428	-0.21%
2020/01/20	11	29.39	1.2	29.45	29.30	9.8	1,379	0.71%
2020/01/10	5	29.05	5	29.05	29.00	0	1,390	0.00%
2020/01/08	9	28.91	8	29.00	29.00	1	1,395	0.07%
2020/01/07	8	29.09	0	0.00	29.15	8	1,404	0.57%
2020/01/06	3	29.05	0	0.00	29.05	3	1,427	0.21%
2020/01/03	0	0.00	2	29.45	29.30	-2	1,413	-0.14%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/27	1	29.50	0	0.00	29.35	1	1,720	0.06%
2019/12/24	0	0.00	2	29.30	29.40	-2	1,734	-0.12%
2019/12/18	1	29.30	0	0.00	29.35	1	1,835	0.05%
2019/12/17	0	0.00	1	29.50	29.35	-1	1,855	-0.05%
2019/12/16	3	29.28	0	0.00	29.50	3	1,862	0.16%
2019/12/13	0	0.00	7	29.45	29.45	-7	1,860	-0.38%
2019/12/10	4	29.83	0	0.00	29.85	4	1,845	0.22%
2019/12/03	2	29.70	0	0.00	29.75	2	1,934	0.10%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/12	0	0.00	1	29.60	29.70	-1	2,214	-0.05%
2019/11/11	0	0.00	3	29.70	29.50	-3	2,208	-0.14%
2019/11/08	3	29.97	0	0.00	29.90	3	2,192	0.14%
2019/11/06	0.3	30.40	2	30.40	30.40	-1.7	2,140	-0.08%
2019/11/05	3	30.45	0	0.00	30.55	3	2,146	0.14%
2019/10/25	0	0.00	10	30.75	30.65	-10	2,329	-0.43%
2019/10/24	2	30.73	0	0.00	30.75	2	2,377	0.08%
2019/10/23	2	30.85	5	30.80	30.70	-3	2,437	-0.12%
2019/10/22	10	31.05	3	30.80	31.00	7	2,464	0.28%
2019/10/21	7	30.70	0	0.00	30.75	7	2,493	0.28%
2019/10/15	8	30.57	0	0.00	30.70	8	2,710	0.30%
2019/10/14	0	0.00	3	30.80	30.85	-3	2,703	-0.11%
2019/10/07	3	30.60	0	0.00	30.70	3	2,678	0.11%
2019/10/04	0	0.00	1	30.45	30.50	-1	2,658	-0.04%
2019/10/03	1	29.45	3	29.35	29.60	-2	2,596	-0.08%
2019/09/25	0	0.00	1	30.55	30.55	-1	2,406	-0.04%
2019/09/24	4	30.10	0	0.00	30.10	4	2,391	0.17%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	3	30.27	0	0.00	30.35	3	2,321	0.13%
2019/09/16	2	31.15	0	0.00	31.05	2	2,282	0.09%
2019/09/11	5	31.30	0	0.00	31.35	5	2,290	0.22%
2019/09/06	0	0.00	6	32.15	32.10	-6	2,212	-0.27%
2019/09/05	1	32.20	0	0.00	32.40	1	2,203	0.05%
2019/09/04	5	31.95	0	0.00	32.25	5	2,173	0.23%
2019/09/03	6	32.90	0	0.00	32.45	6	2,141	0.28%
2019/08/26	0	0.00	1	30.90	30.85	-1	1,918	-0.05%
2019/08/19	6	31.47	2	31.35	31.45	4	1,856	0.22%
2019/08/16	2	31.15	0	0.00	31.15	2	1,817	0.11%
2019/08/08	0	0.00	2	30.60	30.95	-2	1,731	-0.12%
2019/08/02	0	0.00	50	31.35	31.40	-50	1,637	-3.05%
2019/07/31	0	0.00	0.2	32.60	32.60	-0.2	1,574	-0.01%
2019/07/30	2	32.90	0	0.00	32.75	2	1,593	0.13%
2019/07/25	0	0.00	8	35.14	35.20	-8	1,473	-0.54%
2019/07/23	6	34.90	2	34.80	35.05	4	1,349	0.30%
2019/07/22	1	35.35	2	35.40	35.80	-1	1,281	-0.08%
2019/07/19	10	34.38	1	34.15	34.80	9	1,186	0.76%
2019/07/18	2	33.98	3	33.73	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	2	32.80	32.95	-2	1,030	-0.19%
2019/07/16	0	0.00	5	32.75	32.80	-5	1,002	-0.50%
2019/07/15	1	32.40	0	0.00	32.50	1	987	0.10%
2019/07/12	5	31.90	0.1	31.95	31.95	4.9	988	0.50%
2019/07/11	0	0.00	4	32.43	32.45	-4	963	-0.42%
2019/07/10	10	32.55	0	0.00	32.75	10	952	1.05%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/08	10	31.85	0	0.00	31.75	10	913	1.09%
2019/07/05	10	31.67	0	0.00	31.65	10	902	1.11%
2019/07/04	0	0.00	0.1	31.65	31.65	-0.1	888	-0.01%
2019/07/03	0	0.00	1	31.35	31.20	-1	862	-0.12%
2019/07/01	0	0.00	5	31.15	31.15	-5	854	-0.59%
2019/06/28	5	30.85	1	31.10	30.80	4	866	0.46%
2019/06/21	10	30.95	0	0.00	30.80	10	852	1.17%
2019/06/20	0	0.00	1	30.25	30.60	-1	828	-0.12%
2019/06/19	0	0.00	3	30.00	30.10	-3	804	-0.37%
2019/06/11	1	29.80	0	0.00	29.75	1	832	0.12%
2019/06/05	0	0.00	6	29.70	29.75	-6	833	-0.72%
2019/06/04	0	0.00	0	29.70	29.65	0	834	-0.01%
2019/06/03	0	0.00	0.4	29.70	29.80	-0.4	839	-0.04%
2019/05/14	1	29.10	0.1	29.65	29.65	0.9	929	0.09%
2019/05/13	1	29.50	1	29.50	29.45	0	922	0.00%
2019/05/10	1	29.70	0	0.00	29.70	1	932	0.11%
2019/05/09	4	30.04	1	30.05	29.95	3	921	0.33%
2019/05/08	2	30.05	0	0.00	30.05	2	901	0.22%
2019/05/07	4	30.18	0	0.00	30.20	4	893	0.45%
2019/05/06	1	29.90	0	0.00	29.60	1	860	0.12%
2019/05/03	1	30.00	0	0.00	30.00	1	850	0.12%
2019/05/02	0	0.00	1	29.60	29.65	-1	815	-0.12%
2019/04/29	0	0.00	2	29.30	29.20	-2	817	-0.24%
2019/04/11	0	0.00	4	29.60	29.40	-4	758	-0.53%
2019/04/08	2	29.35	0	0.00	29.65	2	726	0.28%
2019/04/02	2	29.38	0	0.00	29.35	2	708	0.28%
2019/03/19	0	0.00	10	29.95	29.85	-10	655	-1.52%
2019/03/07	0	0.00	1	29.65	29.60	-1	707	-0.14%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2019/01/21	10	29.55	0	0.00	29.50	10	762	1.31%
2019/01/18	0	0.00	3	29.50	29.60	-3	778	-0.39%
2019/01/15	0	0.00	10	29.30	29.45	-10	859	-1.16%
2018/12/21	0	0.00	10	29.20	29.30	-10	1,694	-0.59%
2018/12/11	0	0.00	2	29.05	29.20	-2	1,665	-0.12%
2018/12/07	0	0.00	1	29.90	29.30	-1	1,673	-0.06%
2018/12/04	1	29.45	0	0.00	29.30	1	1,659	0.06%
2018/11/22	0	0.00	2	28.85	28.70	-2	1,625	-0.12%
2018/11/07	1	28.80	0	0.00	28.85	1	1,670	0.06%
2018/11/05	0	0.00	2	28.55	28.65	-2	1,688	-0.12%
2018/10/30	1	28.90	0	0.00	28.85	1	1,648	0.06%
2018/10/26	0	0.00	1	29.75	29.85	-1	1,632	-0.06%
2018/10/23	0	0.00	4	30.30	30.15	-4	1,576	-0.25%
2018/10/18	0	0.00	2	30.85	31.45	-2	1,535	-0.13%
2018/10/17	4	31.49	0	0.00	30.85	4	1,499	0.27%
2018/10/16	20	32.76	28	32.09	31.55	-8	1,424	-0.56%
2018/10/15	2	30.90	2	31.95	31.95	0	1,158	0.00%
2018/10/09	16	30.99	0	0.00	30.95	16	978	1.63%
2018/10/03	2	30.20	2	30.33	30.10	0	820	0.00%
2018/09/26	0	0.00	2.4	29.71	29.70	-2.4	775	-0.31%
2018/09/17	0	0.00	2	29.35	29.30	-2	748	-0.27%
2018/09/03	0	0.00	2	30.15	30.10	-2	713	-0.28%
2018/08/30	0	0.00	3	30.55	30.35	-3	716	-0.42%
2018/08/28	0	0.00	4	31.03	30.95	-4	694	-0.58%
2018/08/27	0	0.00	3	30.70	30.75	-3	672	-0.45%
2018/08/24	0	0.00	2	30.90	30.45	-2	669	-0.30%
2018/08/23	3	31.05	0	0.00	30.90	3	665	0.45%
2018/08/22	0	0.00	1	30.85	30.90	-1	645	-0.15%
2018/08/17	1	30.10	0	0.00	30.00	1	602	0.17%
2018/08/13	1	29.35	0	0.00	29.75	1	581	0.17%
2018/08/09	2	30.73	0	0.00	30.70	2	550	0.36%
2018/08/06	11	30.85	0	0.00	30.85	11	531	2.07%
2018/08/03	1	30.40	0	0.00	30.40	1	517	0.19%
2018/08/02	0	0.00	0.2	30.20	30.20	-0.2	524	-0.04%
2018/07/31	0	0.00	105	30.30	30.40	-105	538	-19.50%	大賣/鉅額交易
2018/07/27	13	30.62	0	0.00	30.60	13	531	2.45%
2018/07/23	0	0.00	16	29.60	29.40	-16	448	-3.56%
2018/06/27	0	0.00	2	28.20	28.50	-2	458	-0.44%
2018/06/06	2	29.20	15	29.20	29.15	-13	429	-3.03%
2018/06/05	0	0.00	5	29.15	29.15	-5	433	-1.15%
2018/06/01	0	0.00	10	29.05	29.30	-10	434	-2.30%
2018/05/25	0	0.00	10	29.15	29.30	-10	432	-2.31%
2018/04/24	0	0.00	10	28.25	27.85	-10	466	-2.14%
2018/04/20	0	0.00	15	27.61	27.80	-15	461	-3.25%
2018/04/17	0	0.00	16	27.85	27.80	-16	477	-3.35%
2018/04/11	0	0.00	25	27.95	27.90	-25	551	-4.53%
2018/04/09	0	0.00	13	27.96	27.85	-13	579	-2.24%
2018/04/03	0	0.00	20	27.53	27.60	-20	578	-3.46%
2018/03/31	0	0.00	20	27.80	27.85	-20	576	-3.47%
2018/03/30	0	0.00	3	27.60	27.60	-3	574	-0.52%
2018/03/29	0	0.00	23	27.56	27.70	-23	573	-4.01%
2018/03/27	0	0.00	1	27.50	27.80	-1	585	-0.17%
2018/03/15	0	0.00	8	28.05	28.10	-8	688	-1.16%
2018/03/13	10	28.05	0	0.00	28.20	10	700	1.43%
2018/02/21	0	0.00	10	27.25	27.30	-10	901	-1.11%
2018/02/12	11	27.10	0	0.00	27.20	11	899	1.22%
2018/02/02	2	28.90	0	0.00	29.00	2	854	0.23%
2018/01/30	3	28.90	0	0.00	29.00	3	988	0.30%
2018/01/29	2	28.90	0	0.00	29.10	2	991	0.20%
2018/01/22	4	28.60	0	0.00	28.85	4	1,014	0.39%
2018/01/18	2	29.00	0	29.15	29.00	2	1,021	0.19%
2018/01/17	2	29.00	0	0.00	29.25	2	1,047	0.19%
2018/01/12	0	0.00	11	29.20	29.25	-11	1,106	-0.99%
2018/01/10	0	0.00	2	29.70	29.30	-2	1,133	-0.18%
2018/01/09	0	0.00	30	29.84	29.80	-30	1,172	-2.56%
2018/01/08	2	29.55	0	0.00	29.80	2	1,173	0.17%