慧洋-KY (2637)-元大-竹山券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
67.5
漲跌
▼1.7
漲幅
-2.46%
成交量
9,219張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

慧洋-KY (2637)籌碼相關－元大-竹山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-竹山券商分點個股進出
元大-竹山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	6	67.47	2	67.55	67.50	4	6,433	0.06%
2024/04/23	2	68.55	1	68.50	69.20	1	6,346	0.02%
2024/04/22	3	68.87	7	68.10	69.20	-4	6,217	-0.06%
2024/04/19	4	65.78	3	65.83	66.30	1	5,846	0.02%
2024/04/17	1	63.40	0	0.00	63.20	1	5,642	0.02%
2024/04/15	1	65.80	1	66.80	66.00	0	5,747	0.00%
2024/04/12	0	0.00	6	66.45	66.70	-6	5,782	-0.10%
2024/04/11	0	0.00	3	63.70	64.20	-3	6,060	-0.05%
2024/04/09	1	61.60	4	62.53	63.70	-3	6,134	-0.05%
2024/04/03	0	0.00	2	57.70	57.40	-2	5,976	-0.03%
2024/04/02	2	58.05	0	0.00	57.30	2	6,020	0.03%
2024/03/29	0	0.00	25	58.00	58.40	-25	6,209	-0.40%
2024/03/28	1.3	59.68	0	0.00	58.90	1.3	6,350	0.02%
2024/03/26	2	60.20	0	0.00	59.50	2	6,719	0.03%
2024/03/25	1	61.50	2	62.00	61.90	-1	6,756	-0.01%
2024/03/22	1	60.40	3	61.40	61.80	-2	6,852	-0.03%
2024/03/21	2	60.60	1	61.10	60.60	1	7,038	0.01%
2024/03/19	3	61.63	4	61.53	61.50	-1	7,029	-0.01%
2024/03/18	0	0.00	3	58.07	58.60	-3	7,055	-0.04%
2024/03/15	2	59.05	0	0.00	58.90	2	7,025	0.03%
2024/03/13	3	60.83	0	0.00	60.60	3	6,970	0.04%
2024/03/12	0	0.00	2	61.60	61.50	-2	7,058	-0.03%
2024/03/08	0	0.00	9	60.77	60.80	-9	8,102	-0.11%
2024/03/07	0	0.00	1	60.00	59.80	-1	8,665	-0.01%
2024/03/06	4	61.38	0	0.00	60.10	4	8,832	0.05%
2024/03/05	1	61.50	0	0.00	61.70	1	8,838	0.01%
2024/03/04	0	0.00	2	61.20	62.00	-2	8,891	-0.02%
2024/03/01	3	60.20	0.4	59.90	61.10	2.6	9,499	0.03%
2024/02/29	2.1	60.80	2	61.40	61.40	0.1	9,495	0.00%
2024/02/27	5	59.28	6	58.57	58.10	-1	9,318	-0.01%
2024/02/26	7	57.53	3	59.63	59.30	4	9,164	0.04%
2024/02/23	1	56.70	0	0.00	56.40	1	8,967	0.01%
2024/02/22	5	56.28	2	57.05	56.80	3	8,926	0.03%
2024/02/21	2	56.50	5	57.00	56.50	-3	8,768	-0.03%
2024/02/20	5.1	54.87	2	55.10	54.90	3.1	8,562	0.04%
2024/02/16	0	0.00	1	52.40	53.00	-1	8,409	-0.01%
2024/02/05	0	0.00	2	51.50	51.00	-2	8,382	-0.02%
2024/02/02	2	52.10	0	0.00	51.60	2	8,383	0.02%
2024/02/01	0.1	52.90	2	53.00	53.20	-1.9	8,353	-0.02%
2024/01/29	0.1	52.00	0	0.00	52.30	0.1	8,275	0.00%
2024/01/26	1.5	52.20	0	0.00	51.60	1.5	8,291	0.02%
2024/01/25	10	52.40	0	0.00	52.40	10	8,290	0.12%
2024/01/23	0	0.00	5	52.90	52.50	-5	8,292	-0.06%
2024/01/19	11	52.21	6	52.20	52.10	5	8,297	0.06%
2024/01/18	1.1	53.02	17	51.66	53.20	-15.9	8,281	-0.19%
2024/01/17	10	50.24	10	51.40	50.30	0	8,162	0.00%
2024/01/16	5	50.50	0.1	50.70	50.90	4.9	8,140	0.06%
2024/01/15	6	51.48	0	0.00	51.50	6	8,140	0.07%
2024/01/12	0	0.00	1	52.30	52.10	-1	8,160	-0.01%
2024/01/11	0	0.00	2	51.40	51.50	-2	8,199	-0.02%
2024/01/10	0	0.00	2.4	51.41	51.10	-2.4	8,197	-0.03%
2024/01/09	1	52.30	1	52.70	52.50	0	8,159	0.00%
2024/01/08	3	54.00	4	54.40	54.00	-1	7,997	-0.01%
2024/01/05	8	54.65	8	54.84	54.90	0	7,872	0.00%
2024/01/04	3	53.33	10	53.27	53.20	-7	7,462	-0.09%
2024/01/03	7	52.89	0	0.00	52.10	7	7,437	0.09%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	0	0.00	3	52.03	51.90	-3	7,560	-0.04%
2023/12/27	0	0.00	7	53.80	53.50	-7	7,538	-0.09%
2023/12/26	0	0.00	65	52.09	53.00	-65	7,480	-0.87%
2023/12/25	8	51.28	2	50.13	49.95	6	7,324	0.08%
2023/12/22	1	52.50	0	0.00	53.20	1	7,252	0.01%
2023/12/21	6	53.57	9	53.51	53.60	-3	7,195	-0.04%
2023/12/20	8	51.46	0	0.00	52.00	8	6,995	0.11%
2023/12/19	1	51.30	0	0.00	51.00	1	6,992	0.01%
2023/12/18	0	0.00	3	52.80	51.30	-3	7,084	-0.04%
2023/12/15	2	50.80	17	51.04	51.10	-15	7,143	-0.21%
2023/12/14	33	50.64	0	0.00	50.60	33	7,403	0.45%
2023/12/12	0	0.00	4	50.88	50.70	-4	8,078	-0.05%
2023/12/11	0	0.00	0.3	50.80	50.90	-0.3	8,421	0.00%
2023/12/08	1	51.00	4	50.70	50.60	-3	8,403	-0.04%
2023/12/07	5	51.48	0.1	51.30	51.20	4.9	8,341	0.06%
2023/12/06	2	52.35	4	52.53	52.50	-2	8,257	-0.02%
2023/12/05	12	54.76	13	54.75	53.60	-1	8,049	-0.01%
2023/12/04	16.2	54.16	18	54.08	55.00	-1.8	7,193	-0.03%
2023/12/01	0	0.00	5	50.20	50.30	-5	6,548	-0.08%
2023/11/30	2	48.75	0	0.00	48.50	2	6,363	0.03%
2023/11/28	5	48.87	20	49.19	48.90	-15	6,225	-0.24%
2023/11/24	2	45.43	2	45.08	45.10	0	5,446	0.00%
2023/11/23	0	0.00	1	44.70	44.65	-1	5,462	-0.02%
2023/11/22	2	44.45	0	0.00	44.20	2	5,474	0.04%
2023/11/16	1	43.50	0	0.00	43.50	1	5,753	0.02%
2023/11/15	0	0.00	1	42.70	43.00	-1	5,903	-0.02%
2023/11/13	1	42.10	0	0.00	42.10	1	6,208	0.02%
2023/11/08	0	0.00	1	43.30	43.45	-1	6,361	-0.02%
2023/11/07	0	0.00	1	43.10	42.85	-1	6,394	-0.02%
2023/11/03	0	0.00	1	43.25	43.20	-1	6,435	-0.02%
2023/10/31	1	42.00	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0.5	42.45	0	0.00	42.80	0.5	6,532	0.01%
2023/10/26	12	42.58	0	0.00	42.30	12	6,662	0.18%
2023/10/25	3	43.90	0	0.00	43.75	3	6,692	0.04%
2023/10/24	1	43.95	0	0.00	44.00	1	6,692	0.01%
2023/10/23	2	44.35	0	0.00	44.30	2	6,693	0.03%
2023/10/19	0	0.00	1	46.80	47.15	-1	6,775	-0.01%
2023/10/18	14	46.41	12	46.29	45.25	2	6,772	0.03%
2023/10/17	11	46.02	0	0.00	45.60	11	6,811	0.16%
2023/10/16	0	0.00	1	46.90	46.90	-1	6,851	-0.01%
2023/10/13	0	0.00	3	47.22	47.10	-3	6,933	-0.04%
2023/10/12	1	46.75	0	0.00	47.05	1	6,917	0.01%
2023/10/06	0	0.00	1	49.50	48.90	-1	6,844	-0.01%
2023/10/05	1	47.95	0	0.00	47.30	1	6,762	0.01%
2023/10/03	1	47.50	0	0.00	46.50	1	6,612	0.02%
2023/10/02	1	47.90	1	47.35	47.35	0	6,614	0.00%
2023/09/27	4	48.99	4	49.43	48.45	0	6,577	0.00%
2023/09/25	7	49.17	1	49.30	48.70	6	6,554	0.09%
2023/09/22	5	49.90	0	0.00	49.65	5	6,523	0.08%
2023/09/21	1	49.50	0	0.00	49.45	1	6,474	0.02%
2023/09/20	1	51.30	12	50.60	50.00	-11	6,315	-0.17%
2023/09/19	1	52.00	10.2	51.15	50.50	-9.2	6,030	-0.15%
2023/09/18	2	51.10	10	51.43	50.50	-8	5,762	-0.14%
2023/09/15	17	51.84	58	51.64	51.40	-41	5,563	-0.74%
2023/09/14	6.1	49.51	173.9	49.51	50.90	-167.8	4,974	-3.37%	大賣/鉅額交易
2023/09/13	0	0.00	20	46.13	46.40	-20	4,601	-0.43%
2023/09/12	0	0.00	7	46.23	46.15	-7	4,616	-0.15%
2023/09/11	0	0.00	20	46.30	45.90	-20	4,608	-0.43%
2023/09/08	2	46.18	25	46.16	45.80	-23	4,591	-0.50%
2023/09/06	0	0.00	22	46.12	45.90	-22	4,572	-0.48%
2023/09/05	0	0.00	28	46.02	46.35	-28	4,568	-0.61%
2023/09/04	5	44.80	11	45.40	45.55	-6	4,580	-0.13%
2023/09/01	1	45.15	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	20	45.70	45.90	-20	4,585	-0.44%
2023/08/30	3	45.53	2	45.60	45.55	1	4,585	0.02%
2023/08/29	8	45.29	9	45.26	45.50	-1	4,615	-0.02%
2023/08/28	1	43.80	1	43.65	43.80	0	4,660	0.00%
2023/08/25	22.1	43.64	20	43.90	43.30	2.1	4,724	0.04%
2023/08/24	24	43.74	2	43.80	43.60	22	4,812	0.46%
2023/08/23	5.1	45.16	4	44.70	44.65	1.1	4,852	0.02%
2023/08/22	7	45.11	6	45.07	45.15	1	4,915	0.02%
2023/08/21	6	45.84	1	46.00	45.80	5	4,840	0.10%
2023/08/18	17.2	47.39	63	47.28	47.50	-45.8	4,706	-0.97%
2023/08/17	10	43.80	1	44.30	43.95	9	4,435	0.20%
2023/08/15	5	42.30	0	0.00	42.85	5	4,380	0.11%
2023/08/14	15	42.93	0	0.00	41.80	15	4,360	0.34%
2023/08/11	22	44.70	0	0.00	44.60	22	4,260	0.52%
2023/08/10	15	45.10	15	45.75	45.25	0	4,239	0.00%
2023/08/09	6	45.63	0	0.00	45.45	6	4,240	0.14%
2023/08/07	1	46.80	0	0.00	46.90	1	4,196	0.02%
2023/08/02	4	47.30	41	47.25	47.35	-37	4,185	-0.88%
2023/08/01	4	47.05	42	46.63	47.05	-38	4,123	-0.92%
2023/07/31	12	45.32	0	0.00	45.55	12	4,046	0.30%
2023/07/28	1	46.40	2	47.30	46.40	-1	4,008	-0.02%
2023/07/27	2	46.20	0	0.00	46.05	2	3,924	0.05%
2023/07/26	1	45.05	4	45.40	45.20	-3	3,930	-0.08%
2023/07/25	14	45.14	0	0.00	44.85	14	3,935	0.36%
2023/07/24	5	46.09	5	46.40	45.45	0	3,904	0.00%
2023/07/21	0	0.00	1	46.60	46.45	-1	3,800	-0.03%
2023/07/18	1	45.50	0	0.00	45.45	1	3,608	0.03%
2023/07/12	11	46.65	10	46.90	46.60	1	3,597	0.03%
2023/07/10	11	47.18	0	0.00	47.05	11	3,630	0.30%
2023/07/07	4	48.15	0	0.00	48.00	4	3,668	0.11%
2023/07/04	37	49.16	0	0.00	48.75	37	3,852	0.96%
2023/07/03	4	50.03	0	0.00	49.70	4	3,824	0.10%
2023/06/29	0	0.00	1	48.60	48.65	-1	3,744	-0.03%
2023/06/28	50	48.91	0	0.00	48.95	50	3,768	1.33%
2023/06/26	10	50.10	1	50.10	49.95	9	3,938	0.23%
2023/06/21	22	49.84	0	0.00	50.00	22	3,998	0.55%
2023/06/19	12	50.20	0	0.00	50.20	12	4,175	0.29%
2023/06/14	1	51.30	0	0.00	50.70	1	4,180	0.02%
2023/06/13	0	0.00	1	50.50	50.30	-1	4,284	-0.02%
2023/06/12	12	50.38	0	0.00	50.30	12	4,436	0.27%
2023/06/09	2	50.75	0	0.00	51.00	2	4,541	0.04%
2023/06/08	6	50.70	1	51.50	50.80	5	4,597	0.11%
2023/06/06	2	51.00	4	50.45	50.40	-2	4,705	-0.04%
2023/06/05	1	50.40	0	0.00	50.20	1	4,725	0.02%
2023/06/02	11	49.94	0	0.00	50.20	11	4,763	0.23%
2023/06/01	14	49.89	2	49.85	49.70	12	4,924	0.24%
2023/05/31	14	52.10	2	51.90	51.00	12	5,012	0.24%
2023/05/30	54	53.89	0	0.00	52.30	54	5,388	1.00%
2023/05/26	12	59.66	3	59.63	59.00	9	6,084	0.15%
2023/05/25	0	0.00	10	61.90	61.30	-10	6,260	-0.16%
2023/05/23	0	0.00	10	63.10	63.00	-10	6,258	-0.16%
2023/05/22	0	0.00	1	63.10	63.30	-1	6,247	-0.02%
2023/05/19	1	63.00	0	0.00	62.90	1	6,255	0.02%
2023/05/17	0	0.00	0.1	63.20	63.20	-0.1	6,231	0.00%
2023/05/16	0	0.00	1	63.00	62.90	-1	6,227	-0.02%
2023/05/15	1	62.90	5	62.88	62.70	-4	6,235	-0.06%
2023/05/12	5	61.48	2	62.20	62.20	3	6,224	0.05%
2023/05/10	0	0.00	2	62.35	62.40	-2	6,249	-0.03%
2023/05/08	10	60.60	10	61.40	61.00	0	6,277	0.00%
2023/05/05	21	61.20	1	61.30	61.10	20	6,320	0.32%
2023/05/03	1.3	63.15	0	0.00	62.80	1.3	6,367	0.02%
2023/05/02	2	63.55	3	63.93	64.00	-1	6,397	-0.02%
2023/04/28	0	0.00	3	63.50	64.10	-3	6,401	-0.05%
2023/04/27	2	62.55	0	0.00	62.20	2	6,405	0.03%
2023/04/26	10	61.00	0	0.00	62.00	10	6,421	0.16%
2023/04/25	1	61.80	2	63.20	62.00	-1	6,421	-0.02%
2023/04/24	13	62.55	0	0.00	62.60	13	6,439	0.20%
2023/04/21	3	62.87	0	0.00	62.80	3	6,453	0.05%
2023/04/20	11	62.70	1	63.10	62.70	10	6,450	0.16%
2023/04/19	18	64.13	0	0.00	63.50	18	6,465	0.28%
2023/04/18	20	65.18	6	64.82	64.60	14	6,505	0.22%
2023/04/17	2	65.70	2	65.30	66.00	0	6,485	0.00%
2023/04/14	10	65.00	10	65.10	65.10	0	6,613	0.00%
2023/04/13	7	64.84	4	64.90	64.60	3	6,660	0.05%
2023/04/12	2	66.00	0	0.00	65.80	2	6,635	0.03%
2023/04/11	3	66.13	0	0.00	65.80	3	6,629	0.05%
2023/04/10	3	66.87	1	67.50	66.40	2	6,650	0.03%
2023/04/07	5	66.26	19	65.97	66.60	-14	6,656	-0.21%
2023/04/06	3	64.53	7	64.73	63.80	-4	6,658	-0.06%
2023/03/30	2	64.00	2	63.80	64.00	0	7,577	0.00%
2023/03/29	20	63.80	0	0.00	63.50	20	8,017	0.25%
2023/03/28	37	64.46	1	64.10	64.10	36	8,393	0.43%
2023/03/27	20	64.51	27	66.22	66.00	-7	8,799	-0.08%
2023/03/24	6	64.02	0	0.00	63.70	6	9,368	0.06%
2023/03/23	40	64.91	1	65.20	64.30	39	9,661	0.40%
2023/03/22	0	0.00	1	68.50	68.50	-1	9,562	-0.01%
2023/03/21	0	0.00	6	67.28	67.60	-6	9,583	-0.06%
2023/03/20	7	67.76	2	67.50	67.50	5	9,621	0.05%
2023/03/17	0	0.00	10	67.80	67.70	-10	9,707	-0.10%
2023/03/16	5	67.90	7	68.90	67.60	-2	9,741	-0.02%
2023/03/15	10	68.86	44	68.93	68.60	-34	9,749	-0.35%
2023/03/14	11	66.95	11	67.83	68.20	0	9,785	0.00%
2023/03/13	24	65.95	2	66.55	66.00	22	9,754	0.23%
2023/03/10	35.1	67.31	7	66.84	66.50	28.1	9,724	0.29%
2023/03/09	9	67.52	5	67.24	67.00	4	9,771	0.04%
2023/03/08	11	68.10	4	67.45	67.20	7	9,788	0.07%
2023/03/07	0	0.00	1	68.40	68.30	-1	9,822	-0.01%
2023/03/06	9	68.72	1	68.50	68.50	8	9,870	0.08%
2023/03/03	10	70.13	31	70.01	70.60	-21	9,858	-0.21%
2023/03/02	6	70.18	10	70.57	69.90	-4	9,745	-0.04%
2023/03/01	26	67.92	7	69.14	67.40	19	9,362	0.20%
2023/02/24	15.6	67.06	35	67.87	68.00	-19.4	9,027	-0.22%
2023/02/23	20	64.76	18	65.27	65.50	2	8,555	0.02%
2023/02/22	1	62.70	5	62.10	61.90	-4	8,291	-0.05%
2023/02/21	11	61.80	0	0.00	61.80	11	8,291	0.13%
2023/02/20	1	59.80	0	0.00	60.50	1	8,451	0.01%
2023/02/17	4	60.25	0	0.00	60.20	4	8,532	0.05%
2023/02/15	2	61.50	0	0.00	61.00	2	8,730	0.02%
2023/02/14	1	61.60	1	61.60	61.60	0	8,770	0.00%
2023/02/13	0	0.00	1	61.10	61.10	-1	8,853	-0.01%
2023/02/10	1	61.60	0	0.00	61.30	1	9,038	0.01%
2023/02/08	0	0.00	14	62.06	62.10	-14	9,368	-0.15%
2023/02/07	1	61.60	4	61.78	61.70	-3	9,407	-0.03%
2023/02/06	0	0.00	10	60.91	61.20	-10	9,474	-0.11%
2023/02/03	6	62.07	11	62.09	61.60	-5	9,524	-0.05%
2023/02/02	0	0.00	8	61.78	61.90	-8	9,532	-0.08%
2023/02/01	4	61.48	2	61.20	61.20	2	9,558	0.02%
2023/01/31	9	60.43	11	60.37	60.70	-2	9,590	-0.02%
2023/01/30	5	59.82	3	59.70	59.90	2	9,621	0.02%
2023/01/17	1	59.20	1.3	59.71	59.80	-0.3	9,647	0.00%
2023/01/16	1.2	58.82	1	58.10	58.50	0.2	9,738	0.00%
2023/01/13	0.1	59.50	20	59.10	58.80	-19.9	9,758	-0.20%
2023/01/12	7	59.39	1	59.60	59.20	6	9,819	0.06%
2023/01/11	6	60.20	0	0.00	60.00	6	9,844	0.06%
2023/01/10	5	60.50	5	60.90	60.10	0	9,885	0.00%
2023/01/09	9	60.20	3	60.30	60.80	6	9,986	0.06%
2023/01/06	3	60.13	1	60.20	60.00	2	10,019	0.02%
2023/01/05	2	60.70	1	60.70	60.80	1	10,026	0.01%
2023/01/04	8	60.55	2	60.40	60.00	6	10,126	0.06%
2023/01/03	2	62.30	1.1	62.57	62.60	0.9	10,141	0.01%
2022/12/30	8	61.76	12	61.83	61.40	-4	10,203	-0.04%
2022/12/29	2	61.30	0	0.00	61.40	2	10,319	0.02%
2022/12/28	1	62.20	0	0.00	61.30	1	10,428	0.01%
2022/12/27	7	63.03	6	62.38	62.10	1	10,510	0.01%
2022/12/26	39	62.99	4	62.80	62.70	35	10,577	0.33%
2022/12/23	5	65.00	3	64.80	64.80	2	10,549	0.02%
2022/12/22	20	65.08	52	65.19	67.00	-32	10,436	-0.31%
2022/12/21	5	64.30	23	64.98	64.80	-18	9,828	-0.18%
2022/12/20	5	62.42	5	63.24	62.80	0	9,502	0.00%
2022/12/19	15	63.68	5	63.64	61.90	10	9,246	0.11%
2022/12/16	25	65.52	23	65.35	64.40	2	8,936	0.02%
2022/12/15	13	63.06	5	62.06	63.50	8	8,658	0.09%
2022/12/14	4	57.85	3	58.80	58.80	1	8,714	0.01%
2022/12/12	2	59.35	1	59.50	58.90	1	8,849	0.01%
2022/12/09	0	0.00	18	59.50	60.10	-18	8,953	-0.20%
2022/12/08	20	57.71	0	0.00	57.80	20	9,250	0.22%
2022/12/07	0	0.00	2	59.00	58.20	-2	9,439	-0.02%
2022/12/06	3	59.27	12	59.36	57.90	-9	9,468	-0.10%
2022/12/05	2	61.90	0	0.00	61.30	2	9,428	0.02%
2022/12/02	0	0.00	1	61.70	61.50	-1	9,492	-0.01%
2022/12/01	0	0.00	4	62.55	61.50	-4	9,529	-0.04%
2022/11/30	0	0.00	2	61.60	61.90	-2	9,486	-0.02%
2022/11/28	0	0.00	1	61.00	59.40	-1	9,552	-0.01%
2022/11/25	0	0.00	1	60.70	60.70	-1	9,562	-0.01%
2022/11/24	2	59.10	10	58.95	59.80	-8	9,497	-0.08%
2022/11/22	9	57.00	1	57.10	57.20	8	9,543	0.08%
2022/11/21	2	56.55	1	56.90	56.40	1	9,576	0.01%
2022/11/18	1	57.80	2	57.95	57.70	-1	9,624	-0.01%
2022/11/17	2	58.60	0	0.00	58.50	2	9,620	0.02%
2022/11/16	1	60.40	5	59.68	59.00	-4	9,648	-0.04%
2022/11/15	1	58.50	1	58.70	58.50	0	9,664	0.00%
2022/11/14	0	0.00	3	58.37	58.30	-3	9,673	-0.03%
2022/11/11	5	57.20	11	57.60	57.30	-6	9,690	-0.06%
2022/11/10	1	57.10	0	0.00	56.80	1	9,642	0.01%
2022/11/09	2	56.95	1	57.00	57.10	1	9,694	0.01%
2022/11/08	12	57.88	13	58.42	56.70	-1	9,791	-0.01%
2022/11/07	2	55.45	6	55.50	55.60	-4	9,677	-0.04%
2022/11/04	16	54.11	16	54.77	54.90	0	9,596	0.00%
2022/11/02	0	0.00	6	51.90	52.00	-6	9,427	-0.06%
2022/11/01	5	51.46	12	52.22	51.10	-7	9,403	-0.07%
2022/10/28	1	53.50	3	53.60	52.80	-2	9,457	-0.02%
2022/10/25	1	54.90	0	0.00	54.40	1	9,401	0.01%
2022/10/24	5	55.80	7	55.30	55.40	-2	9,443	-0.02%
2022/10/21	1	53.90	2	53.20	53.00	-1	9,368	-0.01%
2022/10/20	4	52.18	3	51.97	53.00	1	9,375	0.01%
2022/10/19	1	54.80	10	55.20	54.50	-9	9,370	-0.10%
2022/10/18	0	0.00	1	54.70	54.70	-1	9,388	-0.01%
2022/10/17	1	50.20	1	50.60	53.50	0	9,488	0.00%
2022/10/14	0	0.00	2	54.10	54.00	-2	9,776	-0.02%
2022/10/13	2	53.00	10	51.79	51.60	-8	9,780	-0.08%
2022/10/12	8	53.98	2	54.30	53.80	6	9,889	0.06%
2022/10/11	18	56.31	12	56.80	56.10	6	9,820	0.06%
2022/10/07	1	58.60	42	58.79	58.90	-41	9,705	-0.42%
2022/10/06	32	56.45	1	57.00	58.30	31	9,651	0.32%
2022/10/05	5	57.40	4	57.43	57.40	1	9,582	0.01%
2022/10/04	13	56.18	1	56.30	56.50	12	9,528	0.13%
2022/10/03	2	53.45	3	53.90	53.90	-1	9,458	-0.01%
2022/09/30	0	0.00	0	49.90	51.70	0	9,524	0.00%
2022/09/29	0	0.00	2	51.90	51.20	-2	9,759	-0.02%
2022/09/28	3	53.10	50	52.51	51.50	-47	10,070	-0.47%
2022/09/27	1	55.20	1	55.70	55.50	0	10,023	0.00%
2022/09/26	1	56.10	2.1	55.21	55.20	-1.1	10,039	-0.01%
2022/09/23	2.1	58.40	12	59.28	57.90	-9.9	10,118	-0.10%
2022/09/22	22	59.31	12	59.05	58.00	10	10,163	0.10%
2022/09/21	24	59.05	18	58.96	59.70	6	9,902	0.06%
2022/09/20	25	55.80	0	0.00	55.40	25	9,725	0.26%
2022/09/19	2	55.75	1	58.10	55.10	1	10,215	0.01%
2022/09/16	5	58.90	0	0.00	59.10	5	10,379	0.05%
2022/09/15	27	58.41	34	58.51	59.00	-7	10,546	-0.07%
2022/09/14	0	0.00	8	56.00	56.70	-8	10,629	-0.08%
2022/09/13	2	54.90	0	0.00	54.60	2	10,650	0.02%
2022/09/12	2	55.35	11	55.98	55.80	-9	10,866	-0.08%
2022/09/08	4	52.80	4	53.20	52.70	0	10,952	0.00%
2022/09/07	4	54.18	0.5	53.60	54.20	3.5	11,060	0.03%
2022/09/06	10.5	55.70	1	55.60	55.10	9.5	11,209	0.08%
2022/09/05	44	54.55	14	54.25	54.30	30	11,412	0.26%
2022/09/02	6	54.70	38	54.43	54.10	-32	11,571	-0.28%
2022/09/01	15	56.07	1	56.50	55.80	14	11,840	0.12%
2022/08/31	6	57.85	22.1	57.51	57.90	-16.1	12,072	-0.13%
2022/08/30	10	58.30	1.1	58.02	57.90	8.9	12,243	0.07%
2022/08/29	15.1	58.56	0	0.00	58.00	15.1	12,384	0.12%
2022/08/26	10.1	62.70	1	61.90	62.60	9.1	12,564	0.07%
2022/08/25	15	62.45	9	63.31	62.20	6	12,740	0.05%
2022/08/24	19.2	63.58	8	64.10	62.80	11.2	13,040	0.09%
2022/08/23	9.3	64.03	12	64.28	63.80	-2.7	13,155	-0.02%
2022/08/22	19	65.18	2	65.30	64.90	17	13,280	0.13%
2022/08/19	7	68.53	2	68.70	68.10	5	13,663	0.04%
2022/08/18	5	69.72	10	69.44	69.30	-5	13,935	-0.04%
2022/08/17	1	69.20	34	69.33	69.20	-33	14,208	-0.23%
2022/08/16	5	68.84	4	68.63	68.50	1	14,467	0.01%
2022/08/15	5	68.46	10	69.38	69.60	-5	15,072	-0.03%
2022/08/12	1	67.20	7	68.71	68.60	-6	15,127	-0.04%
2022/08/11	3	67.07	0	0.00	66.90	3	15,344	0.02%
2022/08/10	3	67.80	0	0.00	66.90	3	15,521	0.02%
2022/08/09	0	0.00	9	67.23	67.40	-9	15,835	-0.06%
2022/08/08	7	66.17	1	67.40	66.70	6	16,152	0.04%
2022/08/04	27	66.59	3	66.60	66.40	24	16,756	0.14%
2022/08/03	1	67.30	0.1	67.00	67.20	0.9	17,114	0.01%
2022/08/01	0	0.00	9	68.62	68.80	-9	18,273	-0.05%
2022/07/29	3	68.97	15	69.05	68.60	-12	18,835	-0.06%
2022/07/28	2	68.25	9	68.00	68.00	-7	19,610	-0.04%
2022/07/27	1	67.70	6.4	68.27	68.30	-5.4	20,306	-0.03%
2022/07/26	0	0.00	1	66.80	67.60	-1	20,545	0.00%
2022/07/25	2	68.80	0	0.00	68.00	2	20,856	0.01%
2022/07/22	12	67.72	14	69.69	69.50	-2	20,982	-0.01%
2022/07/21	40	68.60	21	70.77	68.20	19	21,120	0.09%
2022/07/20	0	0.00	4	67.65	67.20	-4	20,998	-0.02%
2022/07/19	7	67.90	10	67.99	67.80	-3	21,373	-0.01%
2022/07/18	0	0.00	8	66.89	66.50	-8	21,806	-0.04%
2022/07/15	4	64.93	0	0.00	65.30	4	22,470	0.02%
2022/07/14	5	65.54	28	66.11	66.30	-23	23,861	-0.10%
2022/07/13	0	0.00	15	65.50	64.70	-15	24,483	-0.06%
2022/07/12	7	64.07	1	63.80	64.00	6	24,813	0.02%
2022/07/11	3	66.97	0	0.00	67.10	3	25,378	0.01%
2022/07/08	4	66.90	13	67.75	67.10	-9	25,436	-0.04%
2022/07/07	41	64.51	7	64.99	65.60	34	25,271	0.13%
2022/07/06	32	66.45	8	66.10	65.30	24	25,067	0.10%
2022/07/05	24	63.91	1	64.30	64.30	23	24,880	0.09%
2022/07/04	5	62.22	5	62.38	62.10	0	24,830	0.00%
2022/07/01	3	64.67	13	64.18	61.80	-10	24,789	-0.04%
2022/06/30	10	66.00	1.9	65.44	65.00	8.1	24,566	0.03%
2022/06/29	46	67.70	14	67.83	67.90	32	24,375	0.13%
2022/06/28	15.4	69.64	13	70.01	70.30	2.4	24,253	0.01%
2022/06/27	28	70.96	16.5	71.52	71.20	11.5	24,082	0.05%
2022/06/24	7	67.33	9	67.97	66.80	-2	23,592	-0.01%
2022/06/23	4	67.15	3.5	67.81	66.40	0.5	23,286	0.00%
2022/06/22	6	69.35	4	70.08	68.00	2	23,057	0.01%
2022/06/21	12	73.29	8	72.96	73.10	4	22,630	0.02%
2022/06/20	5.1	74.41	10	76.33	72.60	-4.9	22,392	-0.02%
2022/06/17	20	79.28	4	79.95	78.60	16	22,053	0.07%
2022/06/16	17	82.44	11	80.70	80.00	6	21,857	0.03%
2022/06/15	14	83.94	4	83.60	83.60	10	21,658	0.05%
2022/06/14	17	85.84	5	85.54	85.40	12	21,510	0.06%
2022/06/13	9	87.72	7	87.57	87.30	2	21,437	0.01%
2022/06/10	20	90.65	8	90.56	91.00	12	21,527	0.06%
2022/06/09	15	94.37	7	93.73	93.10	8	21,528	0.04%
2022/06/08	25	99.66	15	98.50	98.20	10	21,804	0.05%
2022/06/07	4	104.25	15	104.57	104.50	-11	22,353	-0.05%
2022/06/06	9	103.72	11	104.64	102.00	-2	22,305	-0.01%
2022/06/02	9	103.17	5	103.10	103.50	4	22,127	0.02%
2022/06/01	3	101.33	18	100.32	102.00	-15	22,033	-0.07%
2022/05/31	4	98.30	4	97.60	97.60	0	21,879	0.00%
2022/05/30	7	96.77	7	97.53	97.80	0	21,952	0.00%
2022/05/27	29	98.03	17	98.04	97.50	12	21,887	0.05%
2022/05/26	27	99.26	34.1	99.31	100.50	-7.1	21,470	-0.03%
2022/05/25	35.1	98.53	31	97.92	97.70	4.1	21,354	0.02%
2022/05/24	12	97.73	14	97.89	97.20	-2	21,214	-0.01%
2022/05/23	43	98.21	50	98.27	97.40	-7	21,216	-0.03%
2022/05/20	10	93.55	5	93.92	93.60	5	20,693	0.02%
2022/05/19	30	91.18	32	91.56	91.90	-2	20,716	-0.01%
2022/05/18	12	93.45	11	93.90	93.40	1	20,599	0.00%
2022/05/17	20	93.67	8	93.14	91.80	12	20,581	0.06%
2022/05/16	19	92.95	18	94.28	95.50	1	20,511	0.00%
2022/05/13	17	95.75	17	95.29	94.60	0	20,239	0.00%
2022/05/12	36	98.34	30	95.26	94.50	6	20,084	0.03%
2022/05/11	23.1	99.47	19	98.15	98.00	4.1	19,675	0.02%
2022/05/10	39	102.06	36	103.13	101.00	3	19,482	0.02%
2022/05/09	15	104.83	16	102.66	100.50	-1	18,875	-0.01%
2022/05/06	3	104.33	19.2	105.70	108.00	-16.2	18,397	-0.09%
2022/05/05	28	103.27	35	103.51	105.00	-7	17,863	-0.04%
2022/05/04	41	97.46	50.4	98.51	100.50	-9.4	17,011	-0.05%
2022/05/03	24	92.05	25	92.56	94.60	-1	16,316	-0.01%
2022/04/29	12	90.59	19	91.04	92.20	-7	16,138	-0.04%
2022/04/28	15	87.49	9	88.02	87.00	6	15,888	0.04%
2022/04/27	9	85.57	10	86.07	86.00	-1	15,709	-0.01%
2022/04/26	11	87.25	8	86.85	85.40	3	15,567	0.02%
2022/04/25	23	91.00	17	90.35	88.30	6	15,288	0.04%
2022/04/22	20.1	98.68	20	99.18	97.80	0.1	14,841	0.00%
2022/04/21	10	101.05	13	102.12	100.50	-3	14,272	-0.02%
2022/04/20	23	101.22	32.2	102.58	98.60	-9.2	13,562	-0.07%
2022/04/19	9	98.52	16.5	99.17	98.50	-7.5	12,164	-0.06%
2022/04/18	13	97.35	12.1	96.94	95.80	0.9	11,499	0.01%
2022/04/15	7.1	94.62	19.3	96.39	99.30	-12.2	11,147	-0.11%
2022/04/14	3	90.83	9.1	90.67	91.10	-6.1	10,553	-0.06%
2022/04/13	0	0.00	5	88.62	88.40	-5	10,569	-0.05%
2022/04/12	16.1	88.09	5	87.96	87.70	11.1	10,571	0.10%
2022/04/11	12	90.68	15	90.55	90.50	-3	10,472	-0.03%
2022/04/08	1	88.40	2	88.50	88.50	-1	10,337	-0.01%
2022/04/07	7	86.33	6	84.97	84.80	1	10,279	0.01%
2022/04/06	1	86.70	1	87.40	87.50	0	10,235	0.00%
2022/04/01	2	87.10	6	87.20	87.50	-4	10,292	-0.04%
2022/03/31	1	86.00	1	86.40	86.40	0	10,304	0.00%
2022/03/30	2	87.00	2	87.10	86.90	0	10,330	0.00%
2022/03/29	3	86.60	3	86.30	86.30	0	10,363	0.00%
2022/03/28	4	85.95	1	86.50	86.50	3	10,438	0.03%
2022/03/25	1	84.20	3	84.50	84.70	-2	10,660	-0.02%
2022/03/24	1	87.10	2	86.55	86.40	-1	10,848	-0.01%
2022/03/23	1	87.20	4.1	88.09	88.00	-3.1	11,509	-0.03%
2022/03/22	2	87.55	1	87.40	86.70	1	12,102	0.01%
2022/03/21	7	88.30	5	88.64	87.80	2	12,365	0.02%
2022/03/18	6	88.52	3	88.57	88.30	3	12,395	0.02%
2022/03/17	7	88.73	5	88.98	88.50	2	12,374	0.02%
2022/03/16	23.1	92.02	19.1	88.37	87.50	4	12,354	0.03%
2022/03/15	12.1	96.86	6	93.33	92.20	6.1	12,199	0.05%
2022/03/14	17	100.91	13.2	100.18	99.40	3.8	12,142	0.03%
2022/03/11	37.3	98.60	44	99.19	99.50	-6.8	11,808	-0.06%
2022/03/10	6	96.53	21.5	96.27	99.50	-15.5	11,305	-0.14%
2022/03/09	14	89.93	16.2	89.07	90.50	-2.2	10,610	-0.02%
2022/03/08	4.4	86.09	1.2	85.99	85.90	3.2	10,644	0.03%
2022/03/07	0.2	89.96	0	0.00	89.90	0.2	10,536	0.00%
2022/03/04	10	93.06	5	92.60	91.50	5	10,468	0.05%
2022/03/03	7	93.73	12	93.70	93.50	-5	10,289	-0.05%
2022/03/02	5	92.16	5	92.00	92.00	0	10,161	0.00%
2022/03/01	1	91.30	3	91.63	92.70	-2	10,086	-0.02%
2022/02/25	9.3	90.78	6	91.60	89.90	3.3	9,997	0.03%
2022/02/24	5	91.72	7	91.49	89.80	-2	9,799	-0.02%
2022/02/23	9	90.78	11	91.85	91.90	-2	9,637	-0.02%
2022/02/22	9	89.37	6.1	89.84	89.50	2.9	9,332	0.03%
2022/02/21	3	89.80	5	91.12	90.00	-2	9,196	-0.02%
2022/02/18	7.2	89.38	6.2	89.45	89.90	1	9,023	0.01%
2022/02/17	4.2	88.38	20.1	89.15	88.50	-15.8	8,932	-0.18%
2022/02/16	1	86.20	41.3	87.32	89.60	-40.3	8,823	-0.46%
2022/02/15	1	84.40	22	84.51	84.30	-21	8,687	-0.24%
2022/02/14	1	83.30	1	84.40	83.20	0	8,690	0.00%
2022/02/11	2	83.65	0	0.00	83.00	2	8,694	0.02%
2022/02/10	6	84.12	9.4	83.91	84.00	-3.4	8,765	-0.04%
2022/02/09	0	0.00	1	81.10	81.00	-1	8,665	-0.01%
2022/02/08	2	78.35	2	78.95	79.80	0	8,694	0.00%
2022/02/07	0	0.00	12	75.23	78.50	-12	8,886	-0.14%
2022/01/26	1	74.40	0	0.00	73.40	1	9,113	0.01%
2022/01/25	1	73.10	4	73.20	73.10	-3	9,189	-0.03%
2022/01/24	35	75.41	23	75.90	75.90	12	9,262	0.13%
2022/01/21	0	0.00	2	77.25	77.50	-2	9,285	-0.02%
2022/01/20	1	74.90	7	75.46	76.10	-6	9,246	-0.06%
2022/01/19	9	75.36	10	78.51	74.90	-1	9,303	-0.01%
2022/01/18	1	78.70	0	0.00	79.00	1	9,205	0.01%
2022/01/17	1	78.50	1	78.20	78.50	0	9,291	0.00%
2022/01/14	0	0.00	1	79.10	79.10	-1	9,374	-0.01%
2022/01/12	1	79.40	0	0.00	78.00	1	9,517	0.01%
2022/01/11	2	79.60	1	80.30	79.40	1	9,558	0.01%
2022/01/10	4	79.55	3	79.83	79.60	1	9,759	0.01%
2022/01/07	2	80.35	2	81.00	79.80	0	9,786	0.00%
2022/01/06	3	83.10	3	82.17	81.60	0	9,897	0.00%
2022/01/05	1	81.10	1	81.20	81.40	0	9,908	0.00%
2022/01/04	0	0.00	2.1	80.67	81.00	-2.1	10,021	-0.02%
2022/01/03	1.1	79.80	4.1	80.01	80.30	-3	10,181	-0.03%
2021/12/30	0.1	81.50	4	83.10	81.60	-3.9	10,494	-0.04%
2021/12/29	1.1	82.66	2	83.00	82.60	-0.9	10,668	-0.01%
2021/12/28	1	82.60	1.1	83.70	81.90	-0.1	10,790	0.00%
2021/12/27	0	0.00	1.1	83.49	82.50	-1.1	11,021	-0.01%
2021/12/24	0	82.50	0	0.00	82.80	0	11,269	0.00%
2021/12/23	18.1	82.64	6	84.05	83.10	12.1	11,531	0.10%
2021/12/22	4	83.27	1	83.22	83.50	3	11,633	0.03%
2021/12/21	6.1	82.96	5.1	83.13	83.50	1	11,559	0.01%
2021/12/20	7.1	84.02	10.3	84.43	83.00	-3.2	11,394	-0.03%
2021/12/17	6.2	82.65	59.2	82.69	83.40	-53	11,254	-0.47%
2021/12/16	36.1	78.72	42	79.47	79.70	-6	10,636	-0.06%
2021/12/15	24	71.74	51	74.85	77.50	-27	10,067	-0.27%
2021/12/14	3	70.77	0	0.00	70.50	3	9,882	0.03%
2021/12/13	1	73.10	3	73.83	73.20	-2	9,896	-0.02%
2021/12/10	4	72.95	2	73.05	72.60	2	9,981	0.02%
2021/12/09	8	74.98	3	75.10	74.70	5	10,063	0.05%
2021/12/08	30	76.13	39	77.11	75.70	-9	10,226	-0.09%
2021/12/07	10	75.00	13	75.29	75.30	-3	10,085	-0.03%
2021/12/06	12	74.68	2	74.95	74.10	10	10,137	0.10%
2021/12/03	16	73.49	3	73.93	73.00	13	10,232	0.13%
2021/12/02	1	74.10	23	74.65	74.90	-22	10,590	-0.21%
2021/12/01	5	72.48	4	72.65	72.70	1	10,660	0.01%
2021/11/30	3	72.07	7	72.17	73.10	-4	11,010	-0.04%
2021/11/29	3	70.20	5	70.94	70.60	-2	11,221	-0.02%
2021/11/26	14	71.21	5	71.52	69.80	9	11,592	0.08%
2021/11/25	11	73.88	4	73.83	74.00	7	11,822	0.06%
2021/11/24	4	72.78	12.1	72.93	73.20	-8.1	12,403	-0.06%
2021/11/23	2	71.40	4	72.00	71.50	-2	12,572	-0.02%
2021/11/22	2	71.25	8	70.86	71.40	-6	13,003	-0.05%
2021/11/19	1	70.80	5	70.34	69.50	-4	13,714	-0.03%
2021/11/18	3	70.90	3	71.57	71.10	0	15,042	0.00%
2021/11/17	3	70.83	0	0.00	70.80	3	15,308	0.02%
2021/11/16	2	71.90	7	72.60	72.80	-5	15,561	-0.03%
2021/11/15	14	71.93	0	0.00	70.60	14	16,377	0.09%
2021/11/12	6	72.83	32	73.20	73.20	-26	16,816	-0.15%
2021/11/11	3	72.57	2	71.85	70.60	1	16,780	0.01%
2021/11/10	5	72.90	2	73.30	72.60	3	16,824	0.02%
2021/11/09	15	72.31	14	72.88	72.90	1	16,866	0.01%
2021/11/08	2	70.80	1	71.00	71.60	1	16,862	0.01%
2021/11/05	1	68.50	2	69.60	70.30	-1	16,934	-0.01%
2021/11/04	16	69.98	17	71.84	69.10	-1	17,083	-0.01%
2021/11/03	6	69.25	7	69.49	68.00	-1	17,159	-0.01%
2021/11/02	1	67.00	1	66.40	66.70	0	17,617	0.00%
2021/11/01	0	0.00	1	66.90	67.00	-1	17,840	-0.01%
2021/10/29	12	65.36	33	64.97	65.30	-21	17,819	-0.12%
2021/10/28	2	65.65	0	0.00	64.60	2	17,868	0.01%
2021/10/27	1	65.50	1	65.70	65.70	0	18,117	0.00%
2021/10/26	0	0.00	1	67.90	68.00	-1	18,603	-0.01%
2021/10/22	0	0.00	9	68.64	68.20	-9	19,525	-0.05%
2021/10/21	5	70.52	3	70.83	70.20	2	19,883	0.01%
2021/10/20	1	68.60	5	69.16	68.80	-4	20,089	-0.02%
2021/10/19	1	67.60	1	67.50	67.70	0	20,461	0.00%
2021/10/18	1	64.20	4	65.88	67.70	-3	20,902	-0.01%
2021/10/15	1	67.80	0	0.00	68.10	1	21,232	0.00%
2021/10/14	8	67.69	10	67.94	68.20	-2	21,392	-0.01%
2021/10/13	0	0.00	3	69.37	67.70	-3	21,481	-0.01%
2021/10/12	26	71.34	2	70.60	69.60	24	22,429	0.11%
2021/10/08	4	76.23	4	75.93	76.30	0	22,963	0.00%
2021/10/07	2	76.20	8	75.60	75.50	-6	23,501	-0.03%
2021/10/06	5	71.86	1	72.50	71.30	4	23,866	0.02%
2021/10/05	0	0.00	2	68.45	71.50	-2	24,268	-0.01%
2021/10/04	1	70.20	11	71.90	70.50	-10	24,809	-0.04%
2021/10/01	10.3	77.25	37	76.28	74.40	-26.8	25,770	-0.10%
2021/09/30	35	80.91	12.2	81.38	80.90	22.8	26,652	0.09%
2021/09/29	6	77.95	15	79.29	77.00	-9	27,527	-0.03%
2021/09/28	12	77.94	0	0.00	77.90	12	28,566	0.04%
2021/09/27	9	79.92	5	80.40	79.20	4	29,831	0.01%
2021/09/24	1	81.40	9	81.03	81.20	-8	33,083	-0.02%
2021/09/23	4	79.48	4	79.30	78.90	0	34,886	0.00%
2021/09/22	1	79.20	0	0.00	77.80	1	37,267	0.00%
2021/09/17	0	0.00	1	79.80	80.00	-1	39,933	0.00%
2021/09/16	0	0.00	2	80.20	79.30	-2	42,963	0.00%
2021/09/15	0	0.00	1	79.90	79.90	-1	46,178	0.00%
2021/09/14	1.1	80.22	3	80.47	78.30	-1.9	48,285	0.00%
2021/09/13	2	79.50	11	80.96	79.50	-9	51,510	-0.02%
2021/09/10	8	77.99	2	78.05	78.80	6	51,714	0.01%
2021/09/09	6	78.23	2	78.85	78.20	4	53,088	0.01%
2021/09/08	3.1	79.07	4	78.75	79.40	-1	53,904	0.00%
2021/09/07	22	81.88	17	80.29	78.20	5	55,329	0.01%
2021/09/06	17	78.38	7	78.53	77.70	10	55,943	0.02%
2021/09/03	44.1	81.25	5	81.12	81.30	39.1	56,818	0.07%
2021/09/02	37.1	83.01	22	84.26	84.60	15.1	56,864	0.03%
2021/09/01	19.1	85.52	4	84.45	83.50	15.1	57,142	0.03%
2021/08/31	15.4	88.78	8	89.84	89.50	7.4	57,798	0.01%
2021/08/30	11	91.81	25.1	92.02	90.50	-14.1	58,324	-0.02%
2021/08/27	6	88.45	10	88.64	88.80	-4	58,913	-0.01%
2021/08/26	29.2	89.79	26	89.82	89.70	3.2	61,224	0.01%
2021/08/25	8	89.38	22	89.54	91.00	-14	62,654	-0.02%
2021/08/24	70	90.29	66.1	88.87	87.00	3.9	62,379	0.01%
2021/08/23	10	85.30	71	86.46	87.30	-61	61,844	-0.10%
2021/08/20	12	78.57	13	78.85	79.40	-1	62,542	0.00%
2021/08/19	47.1	80.56	31.1	80.19	76.70	16	62,969	0.03%
2021/08/18	9	77.76	27	77.96	81.60	-18	62,946	-0.03%
2021/08/17	14	75.09	11	76.49	74.20	3	63,698	0.00%
2021/08/16	6	75.60	13	76.47	76.10	-7	65,314	-0.01%
2021/08/13	21	77.88	13	77.14	76.10	8	66,434	0.01%
2021/08/12	6	77.35	11	77.84	77.90	-5	67,719	-0.01%
2021/08/11	24.2	75.71	21	77.04	76.40	3.2	68,500	0.00%
2021/08/10	20	78.47	14.1	78.48	77.10	5.9	68,870	0.01%
2021/08/09	6	81.78	6	80.87	79.60	0	69,060	0.00%
2021/08/06	50	84.70	157.2	84.88	82.00	-107.2	69,491	-0.15%	大賣/鉅額交易
2021/08/05	117	80.29	26	80.07	79.20	91	69,395	0.13%	大買/
2021/08/04	23	78.41	22.1	77.96	78.50	0.9	69,542	0.00%
2021/08/03	28.2	79.09	3	78.83	77.90	25.2	70,666	0.04%
2021/08/02	10.1	79.15	10	79.09	79.00	0.1	70,835	0.00%
2021/07/30	63.1	82.26	18	79.45	78.00	45.1	70,764	0.06%
2021/07/29	43	79.23	49	81.68	83.20	-6	70,488	-0.01%
2021/07/28	25	74.74	38.1	75.59	75.70	-13.1	70,084	-0.02%
2021/07/27	40	76.11	40.2	78.45	75.00	-0.2	69,851	0.00%
2021/07/26	15	80.45	5	78.74	78.00	10	69,664	0.01%
2021/07/23	13	80.80	15	81.70	81.60	-2	69,686	0.00%
2021/07/22	9	78.88	16	77.40	78.20	-7	69,480	-0.01%
2021/07/21	18.1	82.90	24	80.04	79.50	-5.9	69,262	-0.01%
2021/07/20	10.1	83.47	8	84.79	83.00	2.1	69,033	0.00%
2021/07/19	12	87.62	11	87.75	86.60	1	70,040	0.00%
2021/07/16	51.1	92.88	60	92.50	88.00	-8.9	70,757	-0.01%
2021/07/15	15.3	88.15	47.1	89.36	91.40	-31.8	70,483	-0.05%
2021/07/14	29.3	85.82	41	85.23	83.10	-11.7	71,253	-0.02%
2021/07/13	38	90.71	60	89.94	88.00	-22	71,451	-0.03%
2021/07/12	76	98.51	156	98.20	95.00	-80	71,273	-0.11%	大賣/
2021/07/09	36	97.68	243.5	97.28	95.00	-207.5	70,768	-0.29%	大賣/鉅額交易
2021/07/08	70	100.39	359	99.84	101.00	-289	70,237	-0.41%	大賣/鉅額交易
2021/07/07	223	99.68	342	96.90	96.40	-119	69,118	-0.17%	大買/大賣/鉅額交易
2021/07/06	67.1	100.96	63	104.73	99.90	4.1	68,179	0.01%
2021/07/05	87.4	101.28	54	101.43	99.30	33.4	67,273	0.05%
2021/07/02	172	111.48	305.5	108.00	109.50	-133.5	66,281	-0.20%	大買/大賣/鉅額交易
2021/07/01	216.5	115.10	165.1	115.47	111.00	51.4	65,435	0.08%	大買/大賣/
2021/06/30	67.3	107.27	118.2	106.60	110.50	-50.9	62,480	-0.08%	大賣/
2021/06/29	92.1	106.36	96	106.94	100.50	-3.9	60,994	-0.01%
2021/06/28	133.2	106.90	128.1	107.40	107.00	5.1	59,009	0.01%	大買/大賣/
2021/06/25	130	102.04	142.5	102.36	102.00	-12.5	56,329	-0.02%	大買/大賣/
2021/06/24	111	95.91	130.1	95.84	98.10	-19.1	53,319	-0.04%	大買/大賣/
2021/06/23	82	93.58	46	92.82	89.80	36	50,069	0.07%
2021/06/22	104	97.32	96.6	97.56	99.70	7.4	47,918	0.02%	大買/
2021/06/21	32	90.52	14	90.67	90.70	18	44,599	0.04%
2021/06/18	43	81.12	134.8	81.64	82.50	-91.8	44,279	-0.21%	大賣/
2021/06/17	16	73.66	29	74.02	75.00	-13	43,059	-0.03%
2021/06/16	82.4	74.83	113	74.89	71.70	-30.6	42,298	-0.07%	大賣/
2021/06/15	79.2	74.18	58.1	74.14	74.30	21.1	40,804	0.05%
2021/06/11	99	71.05	144	70.65	70.50	-45	39,747	-0.11%	大賣/
2021/06/10	12	66.10	19	66.76	67.80	-7	38,670	-0.02%
2021/06/09	23	68.00	19	67.25	66.90	4	38,325	0.01%
2021/06/08	49	68.44	46	68.82	67.50	3	37,791	0.01%
2021/06/07	53	67.69	45	66.02	65.40	8	36,736	0.02%
2021/06/04	86.4	74.28	59	72.16	70.20	27.4	35,885	0.08%
2021/06/03	110.1	78.37	65	78.31	76.70	45.1	34,724	0.13%	大買/
2021/06/02	25	74.37	57	75.48	77.00	-32	32,196	-0.10%
2021/06/01	10	67.60	58	68.18	70.00	-48	30,426	-0.16%
2021/05/31	39	69.58	37	69.39	67.40	2	29,963	0.01%
2021/05/28	56	68.43	32	69.08	68.60	24	29,180	0.08%
2021/05/27	24	67.80	19	67.36	68.20	5	28,200	0.02%
2021/05/26	33	66.68	36	66.02	66.10	-3	27,470	-0.01%
2021/05/25	49	68.21	28	68.58	65.50	21	26,646	0.08%
2021/05/24	65	71.71	40	72.13	70.00	25	25,420	0.10%
2021/05/21	28	64.66	50	65.09	67.70	-22	23,704	-0.09%
2021/05/20	71	64.86	60	66.03	61.70	11	22,447	0.05%
2021/05/19	31	64.07	7	63.81	64.90	24	21,046	0.11%
2021/05/18	8	57.73	5	57.30	59.00	3	20,204	0.01%
2021/05/17	5	55.06	12	54.86	53.70	-7	19,623	-0.04%
2021/05/14	32	57.38	36	58.09	59.60	-4	19,165	-0.02%
2021/05/13	11	58.33	35	58.16	57.50	-24	18,372	-0.13%
2021/05/12	11	66.69	6	68.65	63.80	5	17,695	0.03%
2021/05/11	46.3	73.76	51.3	75.05	70.80	-5	17,218	-0.03%
2021/05/10	2	69.30	9	74.09	75.10	-7	15,994	-0.04%
2021/05/07	10	62.80	24	68.03	68.30	-14	15,655	-0.09%
2021/05/06	14	68.73	1	66.00	66.10	13	15,376	0.08%
2021/05/05	0	0.00	16	63.93	68.50	-16	15,070	-0.11%
2021/05/04	33	67.55	1	71.00	67.00	32	14,815	0.22%
2021/05/03	4	74.35	8	77.03	74.40	-4	14,627	-0.03%
2021/04/29	3	68.63	56	69.55	70.80	-53	14,362	-0.37%
2021/04/28	2	66.20	11	66.90	66.50	-9	14,027	-0.06%
2021/04/27	14	65.21	25	67.08	66.10	-11	13,789	-0.08%
2021/04/26	7	62.43	6	64.05	64.30	1	13,492	0.01%
2021/04/23	19	56.83	35	57.72	58.60	-16	13,222	-0.12%
2021/04/22	17	55.50	24	58.32	54.10	-7	12,087	-0.06%
2021/04/21	2	53.20	60.1	52.53	53.90	-58.1	11,255	-0.52%
2021/04/20	25	48.10	70	48.90	49.00	-45	10,506	-0.43%
2021/04/19	16	46.45	30.3	46.70	46.90	-14.3	9,456	-0.15%
2021/04/16	1	39.60	91	40.37	42.75	-90	8,607	-1.05%
2021/04/15	30	38.98	3	38.45	38.90	27	8,037	0.34%
2021/04/14	9	38.01	6	37.40	38.00	3	7,958	0.04%
2021/04/13	10	38.55	2	38.48	38.20	8	7,811	0.10%
2021/04/12	4	38.91	13.4	39.60	38.40	-9.4	7,710	-0.12%
2021/04/09	49	38.77	7	37.71	37.55	42	7,495	0.56%
2021/04/08	7	39.81	9	40.29	39.50	-2	7,199	-0.03%
2021/04/07	9	39.78	10	40.45	40.00	-1	6,955	-0.01%
2021/04/06	4	37.79	512	37.60	38.90	-508	6,566	-7.74%	大賣/鉅額交易
2021/04/01	2	36.35	45	36.02	36.45	-43	6,256	-0.69%
2021/03/31	0	0.00	25.9	34.55	35.80	-25.9	5,819	-0.45%
2021/03/29	0	0.00	9	33.03	33.00	-9	5,308	-0.17%
2021/03/25	6	31.15	6	31.12	30.85	0	5,535	0.00%
2021/03/24	3	31.58	3	31.88	32.00	0	5,523	0.00%
2021/03/23	13	32.17	3	32.35	32.40	10	5,456	0.18%
2021/03/22	15	33.17	6	33.27	32.95	9	5,314	0.17%
2021/03/19	0	0.00	5	32.05	32.00	-5	5,046	-0.10%
2021/03/18	0	0.00	161	31.16	31.45	-161	4,834	-3.33%	大賣/鉅額交易
2021/03/16	1	29.85	0	0.00	29.90	1	4,630	0.02%
2021/03/15	1	29.30	151	29.74	29.85	-150	4,593	-3.27%	大賣/鉅額交易
2021/03/12	0	0.00	50	28.95	29.05	-50	4,540	-1.10%
2021/03/11	0	0.00	7	28.99	28.80	-7	4,490	-0.16%
2021/03/10	0	0.00	4	28.76	28.85	-4	4,446	-0.09%
2021/03/09	0	0.00	2	28.80	28.65	-2	4,404	-0.05%
2021/03/05	0	0.00	2	28.60	27.90	-2	4,276	-0.05%
2021/03/04	1	27.75	1	28.20	28.25	0	4,135	0.00%
2021/03/03	0	0.00	6	27.88	27.95	-6	4,080	-0.15%
2021/03/02	3	27.20	0	0.00	27.30	3	4,044	0.07%
2021/02/26	0	0.00	51	27.59	27.85	-51	4,016	-1.27%
2021/02/25	0	0.00	9	27.69	27.90	-9	3,963	-0.23%
2021/02/24	0	0.00	17.3	27.12	27.10	-17.3	3,886	-0.44%
2021/02/23	0	0.00	3	27.20	26.85	-3	3,814	-0.08%
2021/02/22	0	0.00	1	26.70	26.65	-1	3,778	-0.03%
2021/02/18	0	0.00	54	26.94	26.75	-54	3,721	-1.45%
2021/02/17	0	0.00	16	25.34	25.75	-16	3,617	-0.44%
2021/02/04	0	0.00	20	24.85	24.75	-20	3,539	-0.57%
2021/02/02	0	0.00	18	24.41	24.50	-18	3,541	-0.51%
2021/02/01	0	0.00	17	23.85	24.05	-17	3,534	-0.48%
2021/01/29	2	24.10	26	23.84	23.90	-24	3,516	-0.68%
2021/01/26	2	24.50	0	0.00	24.55	2	3,468	0.06%
2021/01/25	2	25.00	4	24.95	25.00	-2	3,462	-0.06%
2021/01/22	0	0.00	4	24.45	24.50	-4	3,437	-0.12%
2021/01/21	4	24.75	0	0.00	24.15	4	3,422	0.12%
2021/01/19	31	24.91	0	0.00	24.90	31	3,335	0.93%
2021/01/18	13	24.99	3	25.20	25.20	10	3,304	0.30%
2021/01/15	48	26.70	1	27.00	26.00	47	3,227	1.46%
2021/01/14	11	27.63	97	27.66	27.60	-86	3,095	-2.78%
2021/01/13	18	26.85	51	27.22	27.00	-33	2,920	-1.13%
2021/01/12	84	26.97	64	27.23	26.75	20	2,810	0.71%
2021/01/11	0	0.00	31	26.75	26.75	-31	2,369	-1.31%
2021/01/08	1	23.90	0	0.00	24.35	1	2,273	0.04%
2021/01/07	1	24.40	1	24.05	24.05	0	2,241	0.00%
2021/01/06	3	24.70	6	25.18	24.45	-3	2,191	-0.14%
2021/01/05	3	24.98	21	25.16	24.95	-18	2,144	-0.84%
2021/01/04	1	24.55	4	24.88	24.90	-3	2,076	-0.14%
2020/12/30	25	24.36	0	0.00	24.55	25	2,025	1.23%
2020/12/29	26	24.97	35	25.20	24.70	-9	1,997	-0.45%
2020/12/28	5	25.10	134	25.01	25.15	-129	1,902	-6.78%	大賣/鉅額交易
2020/12/25	0	0.00	9	24.50	24.25	-9	1,767	-0.51%
2020/12/24	1	24.25	18	24.43	24.05	-17	1,732	-0.98%
2020/12/23	0	0.00	20	24.02	24.20	-20	1,714	-1.17%
2020/12/22	73	24.35	30	25.16	23.85	43	1,668	2.58%
2020/12/21	12	24.60	134	24.71	25.20	-122	1,463	-8.33%	大賣/鉅額交易
2020/12/18	0	0.00	68	23.68	23.75	-68	1,234	-5.51%
2020/12/17	0	0.00	3	23.25	23.15	-3	1,152	-0.26%
2020/12/16	0	0.00	53	22.98	23.05	-53	1,148	-4.62%
2020/12/15	0	0.00	23	23.06	22.50	-23	1,121	-2.05%
2020/12/14	0	0.00	32	22.64	22.90	-32	1,080	-2.96%
2020/12/11	2	22.50	0	0.00	22.35	2	1,079	0.19%
2020/12/10	0	0.00	1	23.00	22.80	-1	1,059	-0.09%
2020/12/09	10	23.15	15	23.17	23.15	-5	1,053	-0.47%
2020/12/04	10	22.20	0	0.00	22.20	10	997	1.00%
2020/12/01	6	22.55	0	0.00	22.40	6	1,036	0.58%
2020/11/30	2	22.40	1	22.95	22.40	1	1,034	0.10%
2020/11/24	2	22.30	0	0.00	22.35	2	1,039	0.19%
2020/11/20	0	0.00	1	22.20	22.30	-1	1,039	-0.10%
2020/11/11	0	0.00	1	21.85	21.90	-1	1,110	-0.09%
2020/11/10	0	0.00	17	21.67	21.70	-17	1,115	-1.52%
2020/11/09	1	21.20	13	21.34	21.25	-12	1,096	-1.10%
2020/11/06	0	0.00	15	21.15	21.15	-15	1,100	-1.36%
2020/11/05	0	0.00	13	21.15	21.10	-13	1,120	-1.16%
2020/11/04	0	0.00	12	21.13	21.10	-12	1,137	-1.05%
2020/11/03	0	0.00	106	21.16	21.10	-106	1,145	-9.25%	大賣/鉅額交易
2020/11/02	0	0.00	17	21.07	21.05	-17	1,160	-1.46%
2020/10/28	0	0.00	114	21.51	21.65	-114	1,158	-9.84%	大賣/鉅額交易
2020/10/27	0	0.00	7	21.70	21.75	-7	1,159	-0.60%
2020/10/26	0	0.00	22	21.95	21.95	-22	1,164	-1.89%
2020/10/05	0	0.00	9	22.40	22.50	-9	1,270	-0.71%
2020/09/29	7	21.90	2	22.00	21.65	5	1,298	0.39%
2020/09/28	0	0.00	7.1	22.01	21.85	-7.1	1,326	-0.53%
2020/09/15	0	0.00	2	22.20	22.20	-2	1,522	-0.13%
2020/09/11	265	22.40	0	0.00	22.30	265	1,640	16.15%	大買/鉅額交易
2020/09/10	0.9	23.00	0	0.00	22.75	0.9	1,640	0.05%
2020/09/03	3.5	23.04	0	0.00	23.00	3.5	1,752	0.20%
2020/08/28	0	0.00	67	22.91	22.85	-67	2,253	-2.97%
2020/08/27	20	22.65	20	22.83	22.75	0	2,274	0.00%
2020/08/26	0	0.00	84	22.85	22.80	-84	2,292	-3.66%
2020/08/25	2	22.30	73	22.68	22.70	-71	2,312	-3.07%
2020/08/24	0	0.00	33	22.27	22.20	-33	2,335	-1.41%
2020/08/21	0	0.00	132	22.23	22.25	-132	2,409	-5.48%	大賣/鉅額交易
2020/08/20	172	22.58	125	22.38	22.00	47	2,446	1.92%	大買/大賣/
2020/08/12	30	22.50	0	0.00	22.75	30	2,536	1.18%
2020/08/07	2	22.50	0	0.00	22.25	2	2,614	0.08%
2020/08/05	21	21.50	0	0.00	21.55	21	2,610	0.80%
2020/07/31	2	21.65	0	0.00	21.60	2	2,616	0.08%
2020/07/22	60	23.03	0	0.00	23.00	60	2,649	2.26%
2020/07/21	15	23.00	0	0.00	23.20	15	2,648	0.57%
2020/07/17	2	22.70	0	0.00	22.70	2	2,644	0.08%
2020/07/16	1	22.85	0	0.00	22.90	1	2,673	0.04%
2020/07/14	5	22.90	0	0.00	22.80	5	2,696	0.19%
2020/07/10	0	0.00	2	22.85	22.85	-2	2,729	-0.07%
2020/07/07	2	23.45	23	23.55	23.70	-21	2,693	-0.78%
2020/07/03	0	0.00	80	25.30	25.20	-80	2,659	-3.01%
2020/06/12	0	0.00	1	23.15	23.50	-1	2,545	-0.04%
2020/06/08	21	23.76	0	0.00	23.80	21	2,463	0.85%
2020/06/05	32	24.51	0	0.00	24.30	32	2,126	1.50%
2020/06/04	10	23.95	0	0.00	24.05	10	2,083	0.48%
2020/06/03	3	23.62	2	23.65	23.60	1	2,092	0.05%
2020/06/01	6	22.90	6	22.83	23.00	0	2,088	0.00%
2020/05/28	89	23.00	0	0.00	22.55	89	2,026	4.39%
2020/05/26	28	23.99	0	0.00	23.65	28	1,948	1.44%
2020/05/25	30	24.05	5	23.80	23.95	25	1,911	1.31%
2020/05/20	0	0.00	2	23.50	23.70	-2	1,810	-0.11%
2020/05/19	4	23.45	2	23.55	23.50	2	1,819	0.11%
2020/05/18	6	23.41	0	0.00	23.35	6	1,813	0.33%
2020/05/04	21	24.65	0	0.00	24.50	21	1,773	1.18%
2020/04/30	10	25.15	0	0.00	25.15	10	1,773	0.56%
2020/04/29	0	0.00	26	24.42	24.40	-26	1,784	-1.46%
2020/04/09	1	23.10	0	0.00	23.05	1	1,903	0.05%
2020/04/08	6	22.80	0	0.00	22.95	6	1,887	0.32%
2020/03/27	0	0.00	2	21.70	21.40	-2	1,862	-0.11%
2020/03/26	0	0.00	3	21.40	21.40	-3	1,837	-0.16%
2020/03/24	0	0.00	10	20.67	20.70	-10	1,819	-0.55%
2020/03/23	7	20.07	767	19.92	19.80	-760	1,806	-42.08%	大賣/鉅額交易
2020/03/20	12	19.85	470	19.82	19.80	-458	1,791	-25.57%	大賣/鉅額交易
2020/03/18	0	0.00	7	22.44	21.55	-7	1,732	-0.40%
2020/03/16	0	0.00	5	23.80	23.85	-5	1,688	-0.30%
2020/03/13	0	0.00	35	24.16	24.80	-35	1,660	-2.11%
2020/03/12	3	25.88	3	25.85	25.55	0	1,598	0.00%
2020/03/09	12	26.50	0	0.00	26.15	12	1,527	0.79%
2020/03/05	60	27.10	0	0.00	27.10	60	1,452	4.13%
2020/02/07	20	27.98	0	0.00	27.75	20	1,482	1.35%
2020/02/06	5	28.15	0	0.00	28.20	5	1,454	0.34%
2020/02/05	5	27.85	0	0.00	27.85	5	1,471	0.34%
2020/02/04	2	27.90	0	0.00	27.85	2	1,468	0.14%
2020/01/30	32	28.31	0	0.00	28.15	32	1,428	2.24%
2020/01/20	13	29.30	0	0.00	29.30	13	1,379	0.94%
2020/01/16	5	29.08	0	0.00	29.00	5	1,356	0.37%
2020/01/13	5	29.15	0	0.00	29.10	5	1,382	0.36%
2020/01/07	10	29.15	0	0.00	29.15	10	1,404	0.71%
2020/01/06	2	29.10	0	0.00	29.05	2	1,427	0.14%
2020/01/03	12	29.42	0	0.00	29.30	12	1,413	0.85%
2020/01/02	6	29.53	0	0.00	29.50	6	1,411	0.42%
2019/12/30	5	29.40	0	0.00	29.55	5	1,518	0.33%
2019/12/27	0.9	29.45	0	0.00	29.35	0.9	1,720	0.05%
2019/12/24	47	29.30	0	0.00	29.40	47	1,734	2.71%
2019/12/23	10	29.25	0	0.00	29.30	10	1,756	0.57%
2019/12/13	5	29.45	0	0.00	29.45	5	1,860	0.27%
2019/12/09	26	29.59	15	29.75	29.90	11	1,869	0.59%
2019/12/06	5	29.65	5	29.65	29.65	0	1,899	0.00%
2019/12/05	0	0.00	35	29.70	29.70	-35	1,908	-1.83%
2019/12/03	2	29.70	0	0.00	29.75	2	1,934	0.10%
2019/11/27	4	29.90	0	0.00	29.90	4	2,100	0.19%
2019/11/22	10	29.45	0	0.00	29.50	10	2,157	0.46%
2019/11/21	15	29.50	0	0.00	29.45	15	2,160	0.69%
2019/11/20	20	29.50	0	0.00	29.65	20	2,162	0.92%
2019/11/19	20	29.56	0	0.00	29.55	20	2,164	0.92%
2019/11/18	20	29.68	0	0.00	29.60	20	2,165	0.92%
2019/11/15	5	29.70	0	0.00	29.70	5	2,180	0.23%
2019/11/14	15	29.72	0	0.00	29.75	15	2,205	0.68%
2019/11/12	20	29.45	0	0.00	29.70	20	2,214	0.90%
2019/11/11	95	29.72	0	0.00	29.50	95	2,208	4.30%
2019/11/08	85	30.04	0	0.00	29.90	85	2,192	3.88%
2019/11/07	65	30.31	0	0.00	30.10	65	2,158	3.01%
2019/11/06	75	30.42	0	0.00	30.40	75	2,140	3.50%
2019/11/05	15	30.50	0	0.00	30.55	15	2,146	0.70%
2019/11/04	55	30.39	0	0.00	30.50	55	2,182	2.52%
2019/11/01	35	30.51	0	0.00	30.50	35	2,188	1.60%
2019/10/31	10	30.63	0	0.00	30.60	10	2,235	0.45%
2019/10/30	15	30.57	0	0.00	30.65	15	2,240	0.67%
2019/10/29	90	30.59	0	0.00	30.60	90	2,246	4.01%
2019/10/28	15	30.68	0	0.00	30.70	15	2,274	0.66%
2019/10/25	16	30.70	0	0.00	30.65	16	2,329	0.69%
2019/10/24	25	30.70	0	0.00	30.75	25	2,377	1.05%
2019/10/23	20	30.68	0	0.00	30.70	20	2,437	0.82%
2019/10/22	15	30.92	0	0.00	31.00	15	2,464	0.61%
2019/10/18	25	30.52	0	0.00	30.45	25	2,565	0.97%
2019/10/17	10	30.65	0	0.00	30.65	10	2,616	0.38%
2019/10/16	7	30.59	0	0.00	30.65	7	2,694	0.26%
2019/10/15	30	30.68	10	30.68	30.70	20	2,710	0.74%
2019/10/09	20	30.34	15	30.48	30.55	5	2,671	0.19%
2019/10/08	0	0.00	30	30.50	30.40	-30	2,677	-1.12%
2019/10/03	35	29.60	30	29.30	29.60	5	2,596	0.19%
2019/10/01	5	30.00	0	0.00	30.00	5	2,415	0.21%
2019/09/27	10	30.00	0	0.00	30.00	10	2,430	0.41%
2019/09/26	10	30.23	0	0.00	30.20	10	2,424	0.41%
2019/09/24	60	30.12	0	0.00	30.10	60	2,391	2.51%
2019/09/23	20	30.16	0	0.00	30.10	20	2,362	0.85%
2019/09/20	17	30.39	0	0.00	30.35	17	2,321	0.73%
2019/09/19	15	30.80	0	0.00	30.70	15	2,289	0.66%
2019/09/18	25	31.03	0	0.00	30.85	25	2,279	1.10%
2019/09/17	5	30.95	0	0.00	31.15	5	2,266	0.22%
2019/09/16	30	31.14	0	0.00	31.05	30	2,282	1.31%
2019/09/12	15	31.38	0	0.00	31.30	15	2,291	0.65%
2019/09/11	25	31.48	0	0.00	31.35	25	2,290	1.09%
2019/09/06	0	0.00	14	32.15	32.10	-14	2,212	-0.63%
2019/09/05	14	32.39	0	0.00	32.40	14	2,203	0.64%
2019/09/03	5	32.71	0	0.00	32.45	5	2,141	0.23%
2019/09/02	8	32.50	0	0.00	32.60	8	2,091	0.38%
2019/08/27	28	30.91	0	0.00	30.90	28	1,919	1.46%
2019/08/23	20	31.15	0	0.00	31.20	20	1,915	1.04%
2019/08/22	20	31.26	3	31.40	31.10	17	1,906	0.89%
2019/08/21	12	31.15	0	0.00	31.40	12	1,900	0.63%
2019/08/15	5	30.35	0	0.00	30.60	5	1,787	0.28%
2019/08/14	40	30.51	0	0.00	30.55	40	1,779	2.25%
2019/08/13	50	30.55	0	0.00	30.50	50	1,767	2.83%
2019/08/12	27	30.75	1	30.80	30.75	26	1,746	1.49%
2019/08/08	30	30.64	0	0.00	30.95	30	1,731	1.73%
2019/08/07	115	30.96	0	0.00	30.70	115	1,706	6.74%	大買/鉅額交易
2019/08/06	31	30.90	0	0.00	31.15	31	1,696	1.83%
2019/08/05	51	31.74	1	31.75	31.65	50	1,656	3.02%
2019/08/02	10	31.40	0	0.00	31.40	10	1,637	0.61%
2019/07/31	5	32.70	0	0.00	32.60	5	1,574	0.32%
2019/07/24	32	34.90	0	0.00	34.65	32	1,393	2.30%
2019/07/23	3	34.85	0	0.00	35.05	3	1,349	0.22%
2019/07/18	0	0.00	7	33.54	33.70	-7	1,121	-0.62%
2019/07/16	0	0.00	6	32.80	32.80	-6	1,002	-0.60%
2019/07/12	6	32.00	2	32.00	31.95	4	988	0.40%
2019/07/11	5	32.60	1	32.40	32.45	4	963	0.42%
2019/07/09	30	32.18	0	0.00	32.20	30	931	3.22%
2019/07/08	0	0.00	50	32.02	31.75	-50	913	-5.47%
2019/07/04	16	31.63	0	0.00	31.65	16	888	1.80%
2019/07/02	1	31.15	0	0.00	31.05	1	853	0.12%
2019/06/26	0	0.00	30	31.20	31.25	-30	887	-3.38%
2019/06/24	2	31.05	0	0.00	30.85	2	865	0.23%
2019/06/21	10	30.85	0	0.00	30.80	10	852	1.17%
2019/06/18	10	29.70	0	0.00	29.80	10	792	1.26%
2019/06/17	5	29.55	0	0.00	29.75	5	793	0.63%
2019/06/14	15	29.67	0	0.00	29.60	15	800	1.87%
2019/05/22	6	29.50	0	0.00	29.55	6	890	0.67%
2019/05/21	10	29.25	0	0.00	29.45	10	895	1.12%
2019/05/20	10	29.38	0	0.00	29.30	10	894	1.12%
2019/05/16	25	29.51	0	0.00	29.55	25	902	2.77%
2019/05/15	30	29.63	0	0.00	29.55	30	917	3.27%
2019/05/14	33	29.03	4	29.46	29.65	29	929	3.12%
2019/05/13	20	29.51	0	0.00	29.45	20	922	2.17%
2019/05/10	15	29.90	0	0.00	29.70	15	932	1.61%
2019/05/09	3	29.95	0	0.00	29.95	3	921	0.33%
2019/05/08	20	30.05	0	0.00	30.05	20	901	2.22%
2019/05/07	10	30.15	0	0.00	30.20	10	893	1.12%
2019/05/03	5	30.00	0	0.00	30.00	5	850	0.59%
2019/05/02	10	29.60	0	0.00	29.65	10	815	1.23%
2019/04/22	0	0.00	25	29.60	29.60	-25	801	-3.12%
2019/04/12	0	0.00	2	29.35	29.40	-2	765	-0.26%
2019/04/10	0	0.00	40	29.70	29.70	-40	744	-5.37%
2019/04/02	30	29.40	35	29.55	29.35	-5	708	-0.71%
2019/04/01	0	0.00	5	29.80	29.85	-5	681	-0.73%
2019/03/29	18	30.06	10	30.13	30.15	8	651	1.23%
2019/03/28	17	29.80	15	29.95	30.05	2	648	0.31%
2019/03/27	47	29.70	0	0.00	29.80	47	653	7.19%
2019/03/26	15	29.78	0	0.00	29.80	15	655	2.29%
2019/03/25	5	29.60	0	0.00	29.70	5	658	0.76%
2019/03/22	13	29.72	0	0.00	29.90	13	662	1.96%
2019/03/21	45	29.64	5	29.70	29.60	40	658	6.07%
2019/03/20	20	29.75	0	0.00	29.70	20	660	3.03%
2019/03/19	34	29.94	0	0.00	29.85	34	655	5.18%
2019/03/15	20	29.74	0	0.00	29.75	20	630	3.17%
2019/03/14	5	29.75	0	0.00	29.80	5	653	0.77%
2019/03/13	23	29.66	0	0.00	29.70	23	652	3.53%
2019/03/12	22	29.64	0	0.00	29.65	22	657	3.35%
2019/03/11	44	29.57	0	0.00	29.55	44	681	6.46%
2019/03/08	30	29.53	0	0.00	29.65	30	700	4.28%
2019/03/07	55	29.68	0	0.00	29.60	55	707	7.78%
2019/03/06	40	29.74	0	0.00	29.70	40	706	5.66%
2019/03/05	57	29.79	0	0.00	29.70	57	715	7.96%
2019/03/04	49	29.93	0	0.00	30.00	49	701	6.99%
2019/02/27	36	29.68	1	29.65	29.70	35	687	5.09%
2019/02/26	28	29.51	3	29.50	29.55	25	675	3.70%
2019/02/25	5	29.20	0	0.00	29.25	5	656	0.76%
2019/02/22	20	29.15	17	29.22	29.20	3	656	0.46%
2019/02/21	9	29.09	0	0.00	29.20	9	657	1.37%
2019/02/20	10	29.09	0	0.00	29.20	10	656	1.52%
2019/02/19	4	28.93	9	29.03	29.00	-5	660	-0.76%
2019/02/18	12	28.80	0	0.00	28.80	12	661	1.81%
2019/02/14	10	28.66	0	0.00	28.65	10	663	1.51%
2019/02/13	5	28.75	0	0.00	28.75	5	656	0.76%
2019/02/11	36	28.66	0	0.00	28.65	36	658	5.46%
2019/01/29	8	28.80	0	0.00	28.95	8	653	1.22%
2019/01/28	17	28.95	0	0.00	28.95	17	665	2.56%
2019/01/25	6	29.10	0	0.00	29.15	6	690	0.87%
2019/01/22	5	29.17	0	0.00	29.10	5	752	0.66%
2019/01/14	0	0.00	6	29.33	29.35	-6	877	-0.68%
2019/01/02	0	0.00	1	28.85	28.95	-1	1,576	-0.06%
2018/12/28	0	0.00	30	28.84	29.00	-30	1,618	-1.85%
2018/12/21	10	29.31	10	29.47	29.30	0	1,694	0.00%
2018/12/20	18	29.57	21	29.65	29.60	-3	1,692	-0.18%
2018/12/19	0	0.00	6	29.49	29.50	-6	1,676	-0.36%
2018/12/18	15	29.38	0	0.00	29.30	15	1,676	0.89%
2018/12/17	0	0.00	9	29.60	29.55	-9	1,677	-0.54%
2018/12/14	2	29.25	9	29.32	29.35	-7	1,669	-0.42%
2018/12/13	16	29.20	13	29.25	29.25	3	1,669	0.18%
2018/12/12	14	29.14	16	29.23	29.30	-2	1,664	-0.12%
2018/12/11	7	29.14	13	29.18	29.20	-6	1,665	-0.36%
2018/12/10	11	29.05	8	29.10	29.00	3	1,669	0.18%
2018/12/07	42	29.55	38	29.73	29.30	4	1,673	0.24%
2018/12/06	14	28.92	28	28.93	29.05	-14	1,652	-0.85%
2018/12/05	10	29.10	12	29.18	29.25	-2	1,652	-0.12%
2018/12/04	6	29.35	4	29.40	29.30	2	1,659	0.12%
2018/12/03	23	29.20	32	29.29	29.20	-9	1,641	-0.55%
2018/11/30	15	28.80	17	28.92	28.80	-2	1,623	-0.12%
2018/11/29	20	28.84	1	28.90	28.65	19	1,625	1.17%
2018/11/28	17	28.86	15	28.95	28.95	2	1,618	0.12%
2018/11/27	8	28.57	10	28.63	28.60	-2	1,605	-0.12%
2018/11/19	6	28.63	6	28.70	28.75	0	1,650	0.00%
2018/11/15	0	0.00	0	28.45	28.40	0	1,671	0.00%
2018/11/14	3	28.35	0	0.00	28.35	3	1,683	0.18%
2018/11/08	8	28.70	0	0.00	28.85	8	1,666	0.48%
2018/11/07	3	28.75	2	28.85	28.85	1	1,670	0.06%
2018/11/06	23	28.89	20	28.99	29.05	3	1,694	0.18%
2018/11/05	40	28.65	22	28.70	28.65	18	1,688	1.07%
2018/11/02	25	29.00	25	29.10	29.00	0	1,676	0.00%
2018/11/01	0	0.00	6	29.26	29.25	-6	1,659	-0.36%
2018/10/31	0	0.00	17	29.23	29.50	-17	1,651	-1.03%
2018/10/30	5	29.15	5	28.95	28.85	0	1,648	0.00%
2018/10/29	7	29.51	0	0.00	29.30	7	1,638	0.43%
2018/10/26	5	29.75	10	29.85	29.85	-5	1,632	-0.31%
2018/10/25	24	29.56	38	29.64	29.50	-14	1,617	-0.87%
2018/10/24	9	30.02	12	30.01	30.00	-3	1,597	-0.19%
2018/10/22	6	31.03	3	30.95	30.90	3	1,557	0.19%
2018/10/17	1	31.75	1	31.40	30.85	0	1,499	0.00%
2018/10/16	2	32.20	3	31.32	31.55	-1	1,424	-0.07%
2018/10/15	1	32.00	0	0.00	31.95	1	1,158	0.09%
2018/10/09	5	31.10	0	0.00	30.95	5	978	0.51%
2018/10/08	0	0.00	1	30.60	30.80	-1	910	-0.11%
2018/10/05	16	30.43	13	29.90	29.95	3	868	0.35%
2018/10/04	1	30.15	0	0.00	30.60	1	841	0.12%
2018/10/01	0.9	29.95	0	0.00	29.90	0.9	795	0.11%
2018/09/11	1	30.00	1	30.20	30.40	0	732	0.00%
2018/09/10	11	29.99	0	0.00	29.90	11	725	1.52%
2018/09/03	4	30.35	0	0.00	30.10	4	713	0.56%
2018/08/23	0	0.00	2	31.05	30.90	-2	665	-0.30%
2018/08/20	0	0.00	2	30.50	30.40	-2	617	-0.32%
2018/08/15	1	29.90	0	0.00	29.75	1	594	0.17%
2018/07/30	1	30.50	0	0.00	30.50	1	538	0.19%
2018/07/26	0	0.00	11	30.75	30.70	-11	517	-2.13%
2018/07/25	0	0.00	10	29.90	29.90	-10	471	-2.12%
2018/07/11	12	28.73	15	28.74	28.80	-3	444	-0.68%
2018/07/05	20	28.70	20	28.70	28.60	0	446	0.00%
2018/06/25	10	28.75	10	28.75	28.65	0	457	0.00%
2018/06/15	37	29.22	42	29.36	29.80	-5	455	-1.10%
2018/05/22	25	29.15	28	29.14	29.15	-3	439	-0.68%
2018/04/12	5	27.90	0	0.00	27.90	5	539	0.93%
2018/04/11	10	27.95	0	0.00	27.90	10	551	1.81%
2018/03/31	5	27.68	0	0.00	27.85	5	576	0.87%
2018/03/12	4	28.28	0	0.00	28.30	4	707	0.57%
2018/03/09	20	27.91	0	0.00	28.10	20	732	2.73%
2018/03/05	5	27.75	0	0.00	27.80	5	840	0.59%
2018/02/12	20	27.23	4	27.25	27.20	16	899	1.78%
2018/02/08	15	27.65	15	27.65	27.75	0	882	0.00%
2018/02/07	10	28.00	10	28.04	28.00	0	876	0.00%
2018/01/04	14	29.19	0	0.00	29.20	14	1,152	1.21%
2018/01/03	18	29.51	0	0.00	29.40	18	1,153	1.56%
2018/01/02	0	0.00	1	29.15	29.10	-1	1,138	-0.09%