慧洋-KY (2637)-元大-大甲券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

慧洋-KY (2637)籌碼相關－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	4	79.70	0	0.00	79.90	4	4,915	0.08%
2024/11/20	0	0.00	11	80.18	79.00	-11	4,856	-0.23%
2024/11/19	1	79.00	0	0.00	79.40	1	4,797	0.02%
2024/11/14	0	79.70	0	0.00	80.20	0	4,569	0.00%
2024/11/13	0	0.00	4	79.80	79.90	-4	4,506	-0.09%
2024/11/12	4	79.75	36	80.73	79.60	-32	4,464	-0.72%
2024/11/11	1	77.70	13	78.45	79.00	-12	4,327	-0.28%
2024/11/08	9.1	76.28	3	77.03	76.20	6.1	4,203	0.14%
2024/11/07	2	76.45	0	0.00	76.70	2	4,206	0.05%
2024/11/06	4	75.90	0	0.00	76.20	4	4,192	0.10%
2024/11/04	0	0.00	0.2	74.50	73.80	-0.2	4,148	-0.01%
2024/11/01	0.2	74.37	0	0.00	75.00	0.2	4,165	0.00%
2024/10/30	0.1	73.60	3	74.30	73.40	-2.9	4,142	-0.07%
2024/10/29	3	72.87	0	0.00	72.70	3	4,137	0.07%
2024/10/28	0	0.00	10	75.48	74.60	-10	4,132	-0.24%
2024/10/25	0	0.00	5.1	72.44	75.50	-5.1	4,117	-0.12%
2024/10/22	5	72.50	0	0.00	72.90	5	4,095	0.12%
2024/10/21	1	72.20	2	72.55	73.60	-1	4,094	-0.02%
2024/10/18	1	70.80	1	71.10	71.90	0	4,118	0.00%
2024/10/17	2	72.45	12	73.30	72.20	-10	4,112	-0.24%
2024/10/16	5	73.60	0	0.00	74.10	5	4,103	0.12%
2024/10/09	1	71.70	4	72.80	71.60	-3	4,195	-0.07%
2024/10/08	2.1	74.24	1	74.10	73.70	1.1	4,214	0.03%
2024/10/07	10	72.65	3	73.10	73.70	7	4,230	0.17%
2024/10/04	18	73.12	15	74.28	73.30	3	4,256	0.07%
2024/10/01	4	78.25	11	77.85	79.00	-7	4,110	-0.17%
2024/09/30	5	77.18	7	77.16	76.30	-2	3,950	-0.05%
2024/09/27	12	73.98	23	75.84	76.40	-11	3,747	-0.29%
2024/09/26	0	0.00	2	70.90	70.60	-2	3,594	-0.06%
2024/09/25	3	71.37	4	71.88	71.80	-1	3,590	-0.03%
2024/09/24	4	69.05	12	70.45	70.40	-8	3,579	-0.22%
2024/09/23	0	0.00	1	67.20	68.10	-1	3,516	-0.03%
2024/09/20	1	66.80	0	0.00	67.60	1	3,536	0.03%
2024/09/09	0.1	64.30	0	0.00	64.50	0.1	3,736	0.00%
2024/08/29	1.1	67.25	0	0.00	67.20	1.1	4,546	0.02%
2024/08/26	0	0.00	8	67.11	70.00	-8	4,829	-0.17%
2024/08/23	0	0.00	9	65.30	65.20	-9	4,863	-0.19%
2024/08/20	1	66.90	0	0.00	66.20	1	5,087	0.02%
2024/08/16	5	67.78	0	0.00	66.90	5	5,256	0.10%
2024/08/09	9	67.61	0	0.00	66.60	9	5,915	0.15%
2024/08/08	5	68.20	5	66.70	66.50	0	6,150	0.00%
2024/08/05	2	64.50	0	0.00	63.60	2	7,183	0.03%
2024/07/31	0	0.00	1	70.70	71.00	-1	7,925	-0.01%
2024/07/23	0	0.00	1	69.30	69.30	-1	8,054	-0.01%
2024/07/22	3	64.70	2	64.00	64.90	1	8,066	0.01%
2024/07/19	2	66.50	1	67.10	66.80	1	8,065	0.01%
2024/07/10	12	66.23	0	0.00	66.50	12	8,877	0.14%
2024/07/08	2	67.40	2	67.70	67.90	0	9,020	0.00%
2024/07/05	1	70.60	0	0.00	70.60	1	8,986	0.01%
2024/07/02	0	0.00	0.2	70.20	70.70	-0.2	9,107	0.00%
2024/06/27	0	0.00	12	71.08	71.00	-12	8,942	-0.13%
2024/06/24	9	69.50	0	0.00	69.50	9	8,861	0.10%
2024/06/20	0	0.00	0	70.20	70.20	0	8,846	0.00%
2024/06/19	1	70.10	0	0.00	69.20	1	8,882	0.01%
2024/06/18	3	69.60	1	69.60	69.30	2	8,870	0.02%
2024/06/17	3.2	69.31	2	69.30	69.10	1.2	8,910	0.01%
2024/06/14	2	70.65	2	71.00	70.70	0	8,927	0.00%
2024/06/13	1	69.00	6	70.20	68.90	-5	8,955	-0.06%
2024/06/12	37	69.07	10.1	69.36	69.20	26.9	8,959	0.30%
2024/06/11	1	74.80	10	75.50	72.30	-9	8,784	-0.10%
2024/06/07	1	77.20	0	0.00	76.90	1	8,646	0.01%
2024/06/06	1	77.60	4	77.28	77.30	-3	8,626	-0.03%
2024/06/05	5.1	76.83	7	76.59	76.10	-1.9	8,498	-0.02%
2024/06/04	1	74.90	0	0.00	74.80	1	8,534	0.01%
2024/06/03	2	77.05	2	76.40	76.80	0	8,525	0.00%
2024/05/31	2	78.80	5	78.00	77.70	-3	8,548	-0.04%
2024/05/30	2	76.50	7	76.61	76.60	-5	8,457	-0.06%
2024/05/29	2	76.75	0	0.00	76.00	2	8,467	0.02%
2024/05/28	1	75.00	2	74.50	75.50	-1	8,429	-0.01%
2024/05/27	2	74.00	0	0.00	73.70	2	8,524	0.02%
2024/05/24	1	72.00	1	71.40	71.60	0	8,625	0.00%
2024/05/22	0	0.00	4	72.75	73.30	-4	8,774	-0.05%
2024/05/17	15	72.39	10	70.80	70.80	5	9,019	0.06%
2024/05/16	0	0.00	5	74.80	75.00	-5	8,893	-0.06%
2024/05/14	4	74.55	5	74.50	73.90	-1	8,605	-0.01%
2024/05/13	19	75.66	16	75.74	73.80	3	8,336	0.04%
2024/05/10	9	72.20	2	72.90	73.00	7	7,840	0.09%
2024/05/09	6	71.87	5	72.78	70.60	1	7,500	0.01%
2024/05/08	28	72.32	5	71.01	70.10	23	7,300	0.32%
2024/05/07	2	71.65	1	71.00	71.90	1	6,779	0.01%
2024/05/06	1	69.50	0.5	68.70	68.70	0.5	6,539	0.01%
2024/05/03	0	0.00	0.5	68.90	69.00	-0.5	6,492	-0.01%
2024/05/02	1	67.80	1	67.90	67.80	0	6,450	0.00%
2024/04/30	0	0.00	1	67.80	68.10	-1	6,441	-0.02%
2024/04/29	2	70.19	1	70.50	68.90	1	6,401	0.02%
2024/04/26	2	68.25	2	68.90	68.70	0	6,323	0.00%
2024/04/25	1	67.10	0	0.00	67.10	1	6,323	0.02%
2024/04/23	0	0.00	2	68.70	69.20	-2	6,346	-0.03%
2024/04/22	1	69.40	2	68.84	69.20	-1	6,217	-0.02%
2024/04/19	4	65.83	2	66.30	66.30	2	5,846	0.03%
2024/04/18	0	0.00	4	63.78	64.70	-4	5,649	-0.07%
2024/04/17	2	63.70	0	0.00	63.20	2	5,642	0.04%
2024/04/16	1	62.90	2	62.80	62.90	-1	5,686	-0.02%
2024/04/15	1	66.50	2	65.95	66.00	-1	5,747	-0.02%
2024/04/12	4	65.88	3.1	65.55	66.70	0.9	5,782	0.02%
2024/04/11	4	63.85	4	63.75	64.20	0	6,060	0.00%
2024/04/10	0	0.00	20	63.10	63.20	-20	6,140	-0.33%
2024/04/09	0	0.00	16	63.64	63.70	-16	6,134	-0.26%
2024/04/08	20	58.00	0	0.00	58.50	20	5,986	0.33%
2024/04/01	1	58.70	0	0.00	58.50	1	6,049	0.02%
2024/03/29	2	58.00	0	0.00	58.40	2	6,209	0.03%
2024/03/28	2	59.20	0	0.00	58.90	2	6,350	0.03%
2024/03/27	1	60.00	0	0.00	60.00	1	6,487	0.02%
2024/03/26	5	59.58	0	0.00	59.50	5	6,719	0.07%
2024/03/25	2	61.50	0	0.00	61.90	2	6,756	0.03%
2024/03/21	2	60.70	0	0.00	60.60	2	7,038	0.03%
2024/03/20	2	61.35	0	0.00	61.10	2	7,038	0.03%
2024/03/15	4	59.00	0	0.00	58.90	4	7,025	0.06%
2024/03/13	0	0.00	3.5	60.69	60.60	-3.5	6,970	-0.05%
2024/03/12	6	61.55	0	0.00	61.50	6	7,058	0.08%
2024/03/11	2	61.45	3	61.10	61.60	-1	7,280	-0.01%
2024/03/08	3.5	60.87	1	61.30	60.80	2.5	8,102	0.03%
2024/03/06	2	60.55	1	60.20	60.10	1	8,832	0.01%
2024/03/05	14	61.91	2	61.60	61.70	12	8,838	0.14%
2024/03/01	1	60.10	2	60.60	61.10	-1	9,499	-0.01%
2024/02/29	1	61.40	2	60.70	61.40	-1	9,495	-0.01%
2024/02/27	1	60.00	10	59.40	58.10	-9	9,318	-0.10%
2024/02/26	1	57.70	2	58.95	59.30	-1	9,164	-0.01%
2024/02/23	1	56.50	7	56.89	56.40	-6	8,967	-0.07%
2024/02/22	2	56.75	4	57.05	56.80	-2	8,926	-0.02%
2024/02/21	1	56.70	3	56.83	56.50	-2	8,768	-0.02%
2024/02/20	0	0.00	4	54.95	54.90	-4	8,562	-0.05%
2024/02/19	0	0.00	2	54.05	53.90	-2	8,457	-0.02%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/02	0	0.00	2	51.50	51.60	-2	8,383	-0.02%
2024/02/01	3	52.87	3	53.20	53.20	0	8,353	0.00%
2024/01/29	0	0.00	0.2	52.10	52.30	-0.2	8,275	0.00%
2024/01/26	0	0.00	4	52.40	51.60	-4	8,291	-0.05%
2024/01/22	0	0.00	4	51.98	52.20	-4	8,300	-0.05%
2024/01/19	1	51.70	0	0.00	52.10	1	8,297	0.01%
2024/01/18	4	53.30	0	0.00	53.20	4	8,281	0.05%
2024/01/16	1	50.80	0	0.00	50.90	1	8,140	0.01%
2024/01/15	0.2	51.70	0	0.00	51.50	0.2	8,140	0.00%
2024/01/11	0	0.00	1	51.50	51.50	-1	8,199	-0.01%
2024/01/10	6	51.25	6.4	50.91	51.10	-0.4	8,197	0.00%
2024/01/09	4	52.53	40.4	52.61	52.50	-36.4	8,159	-0.45%
2024/01/08	8	54.11	1	54.28	54.00	7	7,997	0.09%
2024/01/05	42	55.04	9.6	54.11	54.90	32.4	7,872	0.41%
2024/01/04	16	53.31	16	53.68	53.20	0	7,462	0.00%
2024/01/03	0	0.00	7	52.30	52.10	-7	7,437	-0.09%
2024/01/02	1.1	54.04	2	52.75	52.40	-0.9	7,479	-0.01%
2023/12/29	2	52.05	2	52.10	52.00	0	7,457	0.00%
2023/12/28	0	0.00	5	52.00	51.90	-5	7,560	-0.07%
2023/12/27	1	53.00	4	53.65	53.50	-3	7,538	-0.04%
2023/12/26	0	0.00	2	52.50	53.00	-2	7,480	-0.03%
2023/12/25	5	50.00	4	50.90	49.95	1	7,324	0.01%
2023/12/22	9	53.03	19	52.97	53.20	-10	7,252	-0.14%
2023/12/21	15.4	53.99	20	53.17	53.60	-4.6	7,195	-0.06%
2023/12/20	10	51.30	0	0.00	52.00	10	6,995	0.14%
2023/12/19	1	51.80	2	51.60	51.00	-1	6,992	-0.01%
2023/12/18	32	51.88	32	52.12	51.30	0	7,084	0.00%
2023/12/14	2	50.80	2	51.00	50.60	0	7,403	0.00%
2023/12/12	1	50.70	0	0.00	50.70	1	8,078	0.01%
2023/12/11	1	50.20	0	0.00	50.90	1	8,421	0.01%
2023/12/08	2	51.10	0	0.00	50.60	2	8,403	0.02%
2023/12/07	2	51.40	1	51.80	51.20	1	8,341	0.01%
2023/12/06	2	52.05	1	52.50	52.50	1	8,257	0.01%
2023/12/05	25.2	54.71	22.2	54.09	53.60	3	8,049	0.04%
2023/12/04	25	53.64	36	54.44	55.00	-11	7,193	-0.15%
2023/12/01	0	0.00	1	49.45	50.30	-1	6,548	-0.02%
2023/11/30	0	0.00	2	48.90	48.50	-2	6,363	-0.03%
2023/11/29	2.3	48.40	0	0.00	48.15	2.3	6,336	0.04%
2023/11/28	6	49.78	23	50.35	48.90	-17	6,225	-0.27%
2023/11/27	1	46.75	10	46.87	46.60	-9	5,540	-0.16%
2023/11/24	0	0.00	3	45.32	45.10	-3	5,446	-0.06%
2023/11/23	0	0.00	2	44.65	44.65	-2	5,462	-0.04%
2023/11/21	2	44.30	2	44.40	44.45	0	5,503	0.00%
2023/11/20	0	0.00	3	43.95	44.05	-3	5,544	-0.05%
2023/11/17	1	44.05	1	43.95	44.10	0	5,642	0.00%
2023/11/15	0	0.00	2	43.00	43.00	-2	5,903	-0.03%
2023/11/14	2	42.25	0	0.00	42.20	2	6,176	0.03%
2023/11/10	0.2	42.70	0	0.00	42.35	0.2	6,227	0.00%
2023/11/06	1	43.40	0	0.00	43.40	1	6,414	0.02%
2023/11/03	0	0.00	0.1	43.30	43.20	-0.1	6,435	0.00%
2023/11/01	1	41.65	0	0.00	41.80	1	6,463	0.02%
2023/10/31	1	42.00	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1	42.75	0	0.00	42.80	1	6,532	0.02%
2023/10/27	1	42.60	1	42.90	43.10	0	6,644	0.00%
2023/10/26	1	42.35	0	0.00	42.30	1	6,662	0.02%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/24	0	0.00	8	44.00	44.00	-8	6,692	-0.12%
2023/10/20	1	45.35	0	0.00	45.60	1	6,689	0.01%
2023/10/18	0	0.00	5	45.70	45.25	-5	6,772	-0.07%
2023/10/13	0	0.00	2	47.20	47.10	-2	6,933	-0.03%
2023/10/12	1	46.90	2	46.80	47.05	-1	6,917	-0.01%
2023/10/11	8	47.86	0	0.00	47.15	8	6,906	0.12%
2023/10/06	2.1	48.57	5	49.04	48.90	-2.9	6,844	-0.04%
2023/10/05	1.5	47.90	0	0.00	47.30	1.5	6,762	0.02%
2023/10/04	9	47.15	1	47.60	47.90	8	6,708	0.12%
2023/10/03	0	0.00	4	47.15	46.50	-4	6,612	-0.06%
2023/10/02	1	48.10	1	48.10	47.35	0	6,614	0.00%
2023/09/28	1	48.75	0	0.00	48.45	1	6,576	0.02%
2023/09/27	6	49.13	1	48.45	48.45	5	6,577	0.08%
2023/09/25	2	48.95	2	49.10	48.70	0	6,554	0.00%
2023/09/22	14	49.88	2	49.73	49.65	12	6,523	0.18%
2023/09/21	2	49.85	0	0.00	49.45	2	6,474	0.03%
2023/09/20	2.1	50.23	2	51.60	50.00	0.1	6,315	0.00%
2023/09/19	3	51.23	1	51.60	50.50	2	6,030	0.03%
2023/09/18	4.3	50.68	0	0.00	50.50	4.3	5,762	0.07%
2023/09/15	14	51.82	5	51.92	51.40	9	5,563	0.16%
2023/09/14	1	50.40	13	48.77	50.90	-12	4,974	-0.24%
2023/09/13	0	0.00	1	46.10	46.40	-1	4,601	-0.02%
2023/09/12	1	45.95	0	0.00	46.15	1	4,616	0.02%
2023/09/11	0	0.00	2	46.30	45.90	-2	4,608	-0.04%
2023/09/07	0	0.00	5	45.45	45.20	-5	4,552	-0.11%
2023/09/05	0	0.00	21	45.76	46.35	-21	4,568	-0.46%
2023/09/04	4	44.25	4	45.50	45.55	0	4,580	0.00%
2023/09/01	2	45.45	1	45.60	45.20	1	4,545	0.02%
2023/08/31	1	45.70	1	45.75	45.90	0	4,585	0.00%
2023/08/30	0	0.00	7	45.45	45.55	-7	4,585	-0.15%
2023/08/29	5	45.01	5	45.42	45.50	0	4,615	0.00%
2023/08/28	0	0.00	0	43.45	43.80	0	4,660	0.00%
2023/08/25	2	43.45	3	43.63	43.30	-1	4,724	-0.02%
2023/08/24	2.1	44.13	3	43.78	43.60	-0.9	4,812	-0.02%
2023/08/23	0	0.00	1	45.75	44.65	-1	4,852	-0.02%
2023/08/22	3	44.42	2	45.70	45.15	1	4,915	0.02%
2023/08/21	5.1	46.05	0	0.00	45.80	5.1	4,840	0.11%
2023/08/18	8	47.39	3	47.43	47.50	5	4,706	0.11%
2023/08/17	5	43.95	1	44.15	43.95	4	4,435	0.09%
2023/08/16	0	0.00	1	43.05	42.25	-1	4,388	-0.02%
2023/08/14	2	41.95	2	43.13	41.80	0	4,360	0.00%
2023/08/11	2.1	44.92	0	0.00	44.60	2.1	4,260	0.05%
2023/08/09	23.1	46.21	0	0.00	45.45	23.1	4,240	0.54%
2023/08/08	3.1	46.40	1	46.40	46.45	2.1	4,223	0.05%
2023/08/07	1	46.80	1	46.70	46.90	0	4,196	0.00%
2023/08/04	22.5	47.33	20	47.23	47.40	2.5	4,198	0.06%
2023/08/02	21.3	46.84	21	47.26	47.35	0.3	4,185	0.01%
2023/08/01	0	0.00	3	47.00	47.05	-3	4,123	-0.07%
2023/07/31	3.3	45.63	0	0.00	45.55	3.3	4,046	0.08%
2023/07/27	1	45.90	9	46.13	46.05	-8	3,924	-0.20%
2023/07/26	2	45.20	1	45.60	45.20	1	3,930	0.03%
2023/07/25	1	44.95	2	44.90	44.85	-1	3,935	-0.03%
2023/07/24	2	45.25	0	0.00	45.45	2	3,904	0.05%
2023/07/21	8	46.26	0	0.00	46.45	8	3,800	0.21%
2023/07/20	0	0.00	1	46.10	46.30	-1	3,738	-0.03%
2023/07/19	1	45.25	0	0.00	45.25	1	3,667	0.03%
2023/07/18	1	45.40	1	45.55	45.45	0	3,608	0.00%
2023/07/17	0	0.00	3	45.58	45.65	-3	3,553	-0.08%
2023/07/12	1	46.80	2	46.70	46.60	-1	3,597	-0.03%
2023/07/07	1	48.05	0	0.00	48.00	1	3,668	0.03%
2023/07/05	0	0.00	2	49.10	48.85	-2	3,743	-0.05%
2023/07/04	1	49.20	0.3	49.50	48.75	0.7	3,852	0.02%
2023/07/03	0	0.00	1	50.20	49.70	-1	3,824	-0.03%
2023/06/28	3.6	48.79	0	0.00	48.95	3.6	3,768	0.10%
2023/06/27	1	50.10	0	0.00	49.80	1	3,808	0.03%
2023/06/21	0	0.00	2	49.93	50.00	-2	3,998	-0.05%
2023/06/20	0	0.00	1	50.20	50.50	-1	4,142	-0.02%
2023/06/19	0	0.00	20	50.40	50.20	-20	4,175	-0.48%
2023/06/16	1.3	50.88	0	0.00	50.70	1.3	4,167	0.03%
2023/06/15	0	0.00	10	50.70	50.70	-10	4,155	-0.24%
2023/06/14	1	50.90	1	51.10	50.70	0	4,180	0.00%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	20	50.30	0	0.00	50.30	20	4,436	0.45%
2023/06/09	31	50.90	0	0.00	51.00	31	4,541	0.68%
2023/06/08	1	51.40	1	50.80	50.80	0	4,597	0.00%
2023/06/06	1	50.80	0	0.00	50.40	1	4,705	0.02%
2023/06/02	4	50.10	0	0.00	50.20	4	4,763	0.08%
2023/06/01	3.4	50.00	0	0.00	49.70	3.4	4,924	0.07%
2023/05/31	4	51.80	0	0.00	51.00	4	5,012	0.08%
2023/05/30	4	53.25	0	0.00	52.30	4	5,388	0.07%
2023/05/29	1	60.00	6	60.20	60.30	-5	5,653	-0.09%
2023/05/26	3	59.67	1	59.20	59.00	2	6,084	0.03%
2023/05/25	0	62.00	0	0.00	61.30	0	6,260	0.00%
2023/05/22	0	0.00	12	63.27	63.30	-12	6,247	-0.19%
2023/05/19	3	63.50	0	0.00	62.90	3	6,255	0.05%
2023/05/18	10	63.37	0	0.00	63.40	10	6,235	0.16%
2023/05/16	1	63.00	0	0.00	62.90	1	6,227	0.02%
2023/05/15	1	62.60	1	63.00	62.70	0	6,235	0.00%
2023/05/12	0	0.00	2	62.20	62.20	-2	6,224	-0.03%
2023/05/09	1	60.70	0	0.00	60.70	1	6,249	0.02%
2023/05/05	5	61.36	0	0.00	61.10	5	6,320	0.08%
2023/05/03	1	62.70	0	0.00	62.80	1	6,367	0.02%
2023/05/02	3	63.00	0	0.00	64.00	3	6,397	0.05%
2023/04/25	1	61.80	0	0.00	62.00	1	6,421	0.02%
2023/04/21	1	62.40	0	0.00	62.80	1	6,453	0.02%
2023/04/20	2	63.45	0	0.00	62.70	2	6,450	0.03%
2023/04/19	1	63.60	0	0.00	63.50	1	6,465	0.02%
2023/04/18	6	64.90	0	0.00	64.60	6	6,505	0.09%
2023/04/17	5	66.00	0	0.00	66.00	5	6,485	0.08%
2023/04/13	3	64.87	2	65.00	64.60	1	6,660	0.02%
2023/04/12	0	0.00	1	66.10	65.80	-1	6,635	-0.02%
2023/04/11	0	0.00	15	66.34	65.80	-15	6,629	-0.23%
2023/04/07	1	66.40	1.8	65.93	66.60	-0.8	6,656	-0.01%
2023/04/06	15.4	65.18	0	0.00	63.80	15.4	6,658	0.23%
2023/03/31	15	64.10	15	64.60	64.20	0	6,801	0.00%
2023/03/29	2	63.90	3	63.10	63.50	-1	8,017	-0.01%
2023/03/28	0	64.51	0	0.00	64.10	0	8,393	0.00%
2023/03/24	2	63.80	0	0.00	63.70	2	9,368	0.02%
2023/03/23	6	64.88	1.2	66.33	64.30	4.8	9,661	0.05%
2023/03/21	1	67.50	0	0.00	67.60	1	9,583	0.01%
2023/03/20	0	67.70	0	0.00	67.50	0	9,621	0.00%
2023/03/17	1	68.40	2	68.05	67.70	-1	9,707	-0.01%
2023/03/16	3	67.90	0	0.00	67.60	3	9,741	0.03%
2023/03/15	2.2	68.99	2	69.10	68.60	0.2	9,749	0.00%
2023/03/14	2	68.00	13	68.42	68.20	-11	9,785	-0.11%
2023/03/10	1	68.20	11.1	68.39	66.50	-10.1	9,724	-0.10%
2023/03/09	10	67.10	0	0.00	67.00	10	9,771	0.10%
2023/03/08	3	67.33	0	0.00	67.20	3	9,788	0.03%
2023/03/07	10	68.50	25.1	68.59	68.30	-15.1	9,822	-0.15%
2023/03/06	2.1	69.13	10	68.60	68.50	-7.9	9,870	-0.08%
2023/03/03	1	70.10	5	70.66	70.60	-4	9,858	-0.04%
2023/03/02	14	70.14	30	70.23	69.90	-16	9,745	-0.16%
2023/03/01	35	68.84	23	68.94	67.40	12	9,362	0.13%
2023/02/24	10	67.59	13.1	67.68	68.00	-3	9,027	-0.03%
2023/02/23	57.2	65.24	55	65.88	65.50	2.2	8,555	0.03%
2023/02/22	6	62.55	5	61.90	61.90	1	8,291	0.01%
2023/02/21	1	61.80	21	61.77	61.80	-20	8,291	-0.24%
2023/02/20	1	59.80	1.5	60.33	60.50	-0.5	8,451	-0.01%
2023/02/17	12	60.23	0.7	60.61	60.20	11.3	8,532	0.13%
2023/02/16	10	61.00	1	61.00	61.10	9	8,596	0.10%
2023/02/15	2.2	61.71	0	0.00	61.00	2.2	8,730	0.03%
2023/02/13	0	0.00	1	60.30	61.10	-1	8,853	-0.01%
2023/02/10	0	0.00	1	61.50	61.30	-1	9,038	-0.01%
2023/02/09	20	62.30	21	62.40	62.00	-1	9,162	-0.01%
2023/02/08	0.2	62.00	2	61.60	62.10	-1.8	9,368	-0.02%
2023/02/07	1	61.70	22	61.60	61.70	-21	9,407	-0.22%
2023/02/06	1	60.30	1	60.50	61.20	0	9,474	0.00%
2023/02/03	9	62.08	1	62.60	61.60	8	9,524	0.08%
2023/02/02	22	61.72	2	61.75	61.90	20	9,532	0.21%
2023/02/01	3	61.20	0	0.00	61.20	3	9,558	0.03%
2023/01/31	0	0.00	0.2	60.32	60.70	-0.2	9,590	0.00%
2023/01/12	1	59.60	0	0.00	59.20	1	9,819	0.01%
2023/01/11	4	60.15	0	0.00	60.00	4	9,844	0.04%
2023/01/09	5	60.46	6	60.03	60.80	-1	9,986	-0.01%
2023/01/05	0	0.00	5	60.26	60.80	-5	10,026	-0.05%
2023/01/04	6	60.43	40	60.49	60.00	-34	10,126	-0.34%
2023/01/03	0	0.00	6	62.13	62.60	-6	10,141	-0.06%
2022/12/30	13	61.88	0	0.00	61.40	13	10,203	0.13%
2022/12/29	5	62.00	0	0.00	61.40	5	10,319	0.05%
2022/12/28	3	61.43	4	61.70	61.30	-1	10,428	-0.01%
2022/12/27	6	62.90	3	62.33	62.10	3	10,510	0.03%
2022/12/26	5	63.22	29	62.96	62.70	-24	10,577	-0.23%
2022/12/23	7	64.93	2	65.45	64.80	5	10,549	0.05%
2022/12/22	30.2	66.20	15	65.78	67.00	15.2	10,436	0.15%
2022/12/21	9	64.31	27.2	64.67	64.80	-18.2	9,828	-0.19%
2022/12/20	7	62.14	5	63.66	62.80	2	9,502	0.02%
2022/12/19	25	64.42	1	63.30	61.90	24	9,246	0.26%
2022/12/16	36.1	65.81	52	64.56	64.40	-16	8,936	-0.18%
2022/12/15	18	61.75	8	61.90	63.50	10	8,658	0.12%
2022/12/14	0	0.00	2	58.40	58.80	-2	8,714	-0.02%
2022/12/13	0	0.00	19	60.06	59.60	-19	8,698	-0.22%
2022/12/12	40	59.73	0	0.00	58.90	40	8,849	0.45%
2022/12/09	0	0.00	2	59.50	60.10	-2	8,953	-0.02%
2022/12/08	1	57.60	0	0.00	57.80	1	9,250	0.01%
2022/12/07	1	58.20	2	59.30	58.20	-1	9,439	-0.01%
2022/12/06	7	59.37	2	58.20	57.90	5	9,468	0.05%
2022/12/05	9	62.10	1	62.50	61.30	8	9,428	0.08%
2022/12/02	1	61.50	23	61.73	61.50	-22	9,492	-0.23%
2022/12/01	9	62.46	3	62.63	61.50	6	9,529	0.06%
2022/11/30	10	61.15	0	0.00	61.90	10	9,486	0.11%
2022/11/29	0	0.00	1	60.90	61.30	-1	9,493	-0.01%
2022/11/28	1	59.30	0	0.00	59.40	1	9,552	0.01%
2022/11/25	27	61.28	4	61.10	60.70	23	9,562	0.24%
2022/11/24	0	0.00	18	59.52	59.80	-18	9,497	-0.19%
2022/11/23	2	58.80	2	58.55	58.70	0	9,479	0.00%
2022/11/22	0	0.00	2	57.20	57.20	-2	9,543	-0.02%
2022/11/21	0	0.00	1	56.30	56.40	-1	9,576	-0.01%
2022/11/18	2	58.00	0	0.00	57.70	2	9,624	0.02%
2022/11/17	1	59.00	19	58.88	58.50	-18	9,620	-0.19%
2022/11/16	0	60.00	5	59.28	59.00	-5	9,648	-0.05%
2022/11/15	0	0.00	26	58.40	58.50	-26	9,664	-0.27%
2022/11/14	12	58.28	0	0.00	58.30	12	9,673	0.12%
2022/11/11	11	57.31	22	57.49	57.30	-11	9,690	-0.11%
2022/11/10	15	57.12	1	56.80	56.80	14	9,642	0.15%
2022/11/09	26.1	56.79	4	57.05	57.10	22.1	9,694	0.23%
2022/11/08	7	57.06	2	57.00	56.70	5	9,791	0.05%
2022/11/07	0	0.00	43	56.09	55.60	-43	9,677	-0.44%
2022/11/04	4	54.68	6	54.07	54.90	-2	9,596	-0.02%
2022/10/27	3	53.27	0	0.00	54.10	3	9,421	0.03%
2022/10/26	4	53.05	22	53.71	53.70	-18	9,417	-0.19%
2022/10/24	2	55.30	6	55.30	55.40	-4	9,443	-0.04%
2022/10/21	0.2	53.09	0	0.00	53.00	0.2	9,368	0.00%
2022/10/20	0	0.00	1	53.00	53.00	-1	9,375	-0.01%
2022/10/19	1	54.70	0	0.00	54.50	1	9,370	0.01%
2022/10/17	1	50.80	5	51.22	53.50	-4	9,488	-0.04%
2022/10/14	0	0.00	1	53.90	54.00	-1	9,776	-0.01%
2022/10/13	2	52.50	8	51.54	51.60	-6	9,780	-0.06%
2022/10/12	1	54.00	1	53.90	53.80	0	9,889	0.00%
2022/10/11	4	56.28	2	56.00	56.10	2	9,820	0.02%
2022/10/07	4	58.95	1	58.30	58.90	3	9,705	0.03%
2022/10/06	1	58.10	0	0.00	58.30	1	9,651	0.01%
2022/10/05	0	0.00	2	57.00	57.40	-2	9,582	-0.02%
2022/10/04	3	54.50	3	56.30	56.50	0	9,528	0.00%
2022/10/03	0	0.00	2	53.85	53.90	-2	9,458	-0.02%
2022/09/30	1	50.90	0	0.00	51.70	1	9,524	0.01%
2022/09/29	6	52.45	7	52.23	51.20	-1	9,759	-0.01%
2022/09/28	11	52.12	3	52.37	51.50	8	10,070	0.08%
2022/09/27	2	55.10	2	54.85	55.50	0	10,023	0.00%
2022/09/26	1.1	56.19	0	0.00	55.20	1.1	10,039	0.01%
2022/09/23	0	0.00	3.1	57.97	57.90	-3.1	10,118	-0.03%
2022/09/22	34	58.90	43	58.87	58.00	-9	10,163	-0.09%
2022/09/21	9	58.38	18	58.62	59.70	-9	9,902	-0.09%
2022/09/20	2	56.10	0	0.00	55.40	2	9,725	0.02%
2022/09/19	15	56.30	6.5	55.48	55.10	8.5	10,215	0.08%
2022/09/16	5	58.90	1	58.90	59.10	4	10,379	0.04%
2022/09/15	6.5	58.44	3	58.67	59.00	3.5	10,546	0.03%
2022/09/14	1	54.80	16.1	55.70	56.70	-15.1	10,629	-0.14%
2022/09/13	64.2	54.87	1	54.90	54.60	63.2	10,650	0.59%
2022/09/12	2	56.35	3	56.27	55.80	-1	10,866	-0.01%
2022/09/08	12	52.95	9	52.68	52.70	3	10,952	0.03%
2022/09/07	7	53.96	1	54.20	54.20	6	11,060	0.05%
2022/09/06	12	55.23	22	55.30	55.10	-10	11,209	-0.09%
2022/09/05	1	54.40	1	54.30	54.30	0	11,412	0.00%
2022/09/02	3.1	54.63	2	54.20	54.10	1.1	11,571	0.01%
2022/09/01	5	56.16	6	56.13	55.80	-1	11,840	-0.01%
2022/08/31	6	57.70	2	57.90	57.90	4	12,072	0.03%
2022/08/30	0	0.00	1	57.90	57.90	-1	12,243	-0.01%
2022/08/29	10	58.43	3	58.30	58.00	7	12,384	0.06%
2022/08/26	3	62.07	5	61.90	62.60	-2	12,564	-0.02%
2022/08/25	5	62.70	2	63.40	62.20	3	12,740	0.02%
2022/08/24	2	63.65	0	0.00	62.80	2	13,040	0.02%
2022/08/23	13	64.12	4	64.18	63.80	9	13,155	0.07%
2022/08/22	27	64.95	7	65.49	64.90	20	13,280	0.15%
2022/08/19	5	68.68	4	68.40	68.10	1	13,663	0.01%
2022/08/18	5	69.34	6	69.45	69.30	-1	13,935	-0.01%
2022/08/17	9	69.39	6	69.30	69.20	3	14,208	0.02%
2022/08/16	25	68.57	3	68.77	68.50	22	14,467	0.15%
2022/08/15	31	68.41	24	69.18	69.60	7	15,072	0.05%
2022/08/12	16	68.80	1	68.50	68.60	15	15,127	0.10%
2022/08/11	3	66.87	2.7	67.30	66.90	0.3	15,344	0.00%
2022/08/10	5	67.50	4	67.23	66.90	1	15,521	0.01%
2022/08/09	5	66.84	2	67.20	67.40	3	15,835	0.02%
2022/08/08	1.1	66.11	1	66.90	66.70	0.1	16,152	0.00%
2022/08/05	0	0.00	15	66.90	67.50	-15	16,343	-0.09%
2022/08/02	1	67.00	1	68.10	68.00	0	17,767	0.00%
2022/08/01	2	67.85	1	68.70	68.80	1	18,273	0.01%
2022/07/29	0	0.00	1	69.30	68.60	-1	18,835	-0.01%
2022/07/28	0	0.00	2	67.70	68.00	-2	19,610	-0.01%
2022/07/27	6	68.00	6	67.60	68.30	0	20,306	0.00%
2022/07/26	0	0.00	1	67.30	67.60	-1	20,545	0.00%
2022/07/25	1	68.60	1	67.60	68.00	0	20,856	0.00%
2022/07/22	4	69.50	5	69.84	69.50	-1	20,982	0.00%
2022/07/21	10	69.03	12	69.26	68.20	-2	21,120	-0.01%
2022/07/20	0	0.00	2	68.00	67.20	-2	20,998	-0.01%
2022/07/19	1	67.50	3	67.90	67.80	-2	21,373	-0.01%
2022/07/18	0	0.00	1	67.00	66.50	-1	21,806	0.00%
2022/07/15	4	65.15	3	65.13	65.30	1	22,470	0.00%
2022/07/14	1	65.20	2	66.10	66.30	-1	23,861	0.00%
2022/07/13	2	66.60	2	64.70	64.70	0	24,483	0.00%
2022/07/12	2	63.95	2	63.10	64.00	0	24,813	0.00%
2022/07/11	0	0.00	4	66.90	67.10	-4	25,378	-0.02%
2022/07/08	17	66.99	15	66.51	67.10	2	25,436	0.01%
2022/07/07	18	63.84	19	63.91	65.60	-1	25,271	0.00%
2022/07/06	41	66.31	38	65.96	65.30	3	25,067	0.01%
2022/07/05	5	63.16	2	63.40	64.30	3	24,880	0.01%
2022/07/04	0.1	61.30	1	62.50	62.10	-0.9	24,830	0.00%
2022/07/01	4	65.28	8	63.80	61.80	-4	24,789	-0.02%
2022/06/30	9	65.92	8	65.25	65.00	1	24,566	0.00%
2022/06/29	5	68.56	12	67.61	67.90	-7	24,375	-0.03%
2022/06/28	16	69.59	17	69.59	70.30	-1	24,253	0.00%
2022/06/27	65	71.42	55	71.73	71.20	10	24,082	0.04%
2022/06/24	10	68.30	8	67.48	66.80	2	23,592	0.01%
2022/06/23	9.2	67.25	9	67.32	66.40	0.2	23,286	0.00%
2022/06/22	19	70.41	9.4	69.80	68.00	9.6	23,057	0.04%
2022/06/21	18.1	72.63	3	73.17	73.10	15.1	22,630	0.07%
2022/06/20	13	75.66	20	74.96	72.60	-7	22,392	-0.03%
2022/06/17	12	79.22	8	79.04	78.60	4	22,053	0.02%
2022/06/16	18	83.04	18	82.08	80.00	0	21,857	0.00%
2022/06/15	13	85.08	13	85.20	83.60	0	21,658	0.00%
2022/06/14	34	85.08	22.1	85.30	85.40	11.9	21,510	0.06%
2022/06/13	9.2	87.99	7	87.96	87.30	2.2	21,437	0.01%
2022/06/10	30.1	90.26	19	89.94	91.00	11.1	21,527	0.05%
2022/06/09	10	93.97	6	94.15	93.10	4	21,528	0.02%
2022/06/08	8.5	99.52	14	99.34	98.20	-5.5	21,804	-0.03%
2022/06/07	5.3	104.47	8	104.25	104.50	-2.7	22,353	-0.01%
2022/06/06	29	104.93	23	105.02	102.00	6	22,305	0.03%
2022/06/02	4	102.88	13	103.04	103.50	-9	22,127	-0.04%
2022/06/01	25	101.52	11	100.48	102.00	14	22,033	0.06%
2022/05/31	8	98.25	3	97.40	97.60	5	21,879	0.02%
2022/05/30	2	96.85	3	96.93	97.80	-1	21,952	0.00%
2022/05/27	29	98.33	19	97.78	97.50	10	21,887	0.05%
2022/05/26	10	99.07	17	99.49	100.50	-7	21,470	-0.03%
2022/05/25	18	98.83	15	99.65	97.70	3	21,354	0.01%
2022/05/24	4.1	98.24	9	97.72	97.20	-5	21,214	-0.02%
2022/05/23	27	99.09	24	99.09	97.40	3	21,216	0.01%
2022/05/20	3	93.67	2	93.70	93.60	1	20,693	0.00%
2022/05/19	5	90.84	14	90.74	91.90	-9	20,716	-0.04%
2022/05/18	5	93.80	6	93.17	93.40	-1	20,599	0.00%
2022/05/17	13	93.27	6	94.28	91.80	7	20,581	0.03%
2022/05/16	6	94.25	4	95.33	95.50	2	20,511	0.01%
2022/05/13	7	96.14	6.2	96.24	94.60	0.9	20,239	0.00%
2022/05/12	27	97.70	26.3	97.16	94.50	0.8	20,084	0.00%
2022/05/11	12.2	100.35	18	98.97	98.00	-5.8	19,675	-0.03%
2022/05/10	16.1	103.22	22.1	103.59	101.00	-6	19,482	-0.03%
2022/05/09	43	104.21	33.1	106.74	100.50	9.9	18,875	0.05%
2022/05/06	23.3	105.13	125.5	102.67	108.00	-102.2	18,397	-0.56%	大賣/鉅額交易
2022/05/05	148	104.65	80	103.97	105.00	68	17,863	0.38%	大買/
2022/05/04	55	98.71	58	99.06	100.50	-3	17,011	-0.02%
2022/05/03	5	92.94	4	93.40	94.60	1	16,316	0.01%
2022/04/29	4	91.20	8	91.99	92.20	-4	16,138	-0.02%
2022/04/28	5	87.42	10	88.08	87.00	-5	15,888	-0.03%
2022/04/27	5	86.98	7	84.67	86.00	-2	15,709	-0.01%
2022/04/26	2	88.30	2	86.20	85.40	0	15,567	0.00%
2022/04/25	12	90.32	25	90.89	88.30	-13	15,288	-0.09%
2022/04/22	14	99.12	7	99.59	97.80	7	14,841	0.05%
2022/04/21	13	101.42	15	102.30	100.50	-2	14,272	-0.01%
2022/04/20	43	101.99	48	101.56	98.60	-5	13,562	-0.04%
2022/04/19	54	99.56	46	100.13	98.50	8	12,164	0.07%
2022/04/18	27	100.00	32	97.46	95.80	-5	11,499	-0.04%
2022/04/15	22	96.28	32	96.45	99.30	-10	11,147	-0.09%
2022/04/14	2	90.40	7	90.47	91.10	-5	10,553	-0.05%
2022/04/13	2	88.70	4	89.00	88.40	-2	10,569	-0.02%
2022/04/12	14	88.31	0	0.00	87.70	14	10,571	0.13%
2022/04/11	3	90.93	8	91.01	90.50	-5	10,472	-0.05%
2022/04/08	2	88.40	2	88.10	88.50	0	10,337	0.00%
2022/04/07	1	85.10	0	0.00	84.80	1	10,279	0.01%
2022/04/06	2	86.50	0	0.00	87.50	2	10,235	0.02%
2022/04/01	3	85.87	3	87.00	87.50	0	10,292	0.00%
2022/03/29	0	0.00	3	86.63	86.30	-3	10,363	-0.03%
2022/03/28	1	85.80	2	83.80	86.50	-1	10,438	-0.01%
2022/03/25	4	84.10	1	84.70	84.70	3	10,660	0.03%
2022/03/24	1	86.40	1	88.40	86.40	0	10,848	0.00%
2022/03/23	0	0.00	3	88.30	88.00	-3	11,509	-0.03%
2022/03/22	1	87.10	3	86.60	86.70	-2	12,102	-0.02%
2022/03/21	1	87.80	4	88.20	87.80	-3	12,365	-0.02%
2022/03/18	10	88.94	6	88.43	88.30	4	12,395	0.03%
2022/03/17	3	88.43	4.2	88.98	88.50	-1.2	12,374	-0.01%
2022/03/16	9	89.22	3	89.60	87.50	6	12,354	0.05%
2022/03/15	6	95.65	6	95.38	92.20	0	12,199	0.00%
2022/03/14	10.2	101.34	6	100.30	99.40	4.2	12,142	0.03%
2022/03/11	9	99.00	8.3	98.17	99.50	0.8	11,808	0.01%
2022/03/10	20	98.33	27.1	96.88	99.50	-7.1	11,305	-0.06%
2022/03/09	6	89.28	5	89.48	90.50	1	10,610	0.01%
2022/03/08	2	86.29	3.1	86.29	85.90	-1	10,644	-0.01%
2022/03/07	2	88.50	1	89.50	89.90	1	10,536	0.01%
2022/03/04	11.1	92.42	8	92.69	91.50	3.1	10,468	0.03%
2022/03/03	6	93.63	20	93.58	93.50	-14	10,289	-0.14%
2022/03/02	7	91.84	10	92.22	92.00	-3	10,161	-0.03%
2022/03/01	0	0.00	7	91.76	92.70	-7	10,086	-0.07%
2022/02/25	9	91.72	7	91.19	89.90	2	9,997	0.02%
2022/02/24	5	91.26	7	91.01	89.80	-2	9,799	-0.02%
2022/02/23	13	91.91	13	90.88	91.90	0	9,637	0.00%
2022/02/22	5	89.26	4	89.55	89.50	1	9,332	0.01%
2022/02/21	12	90.10	16	90.31	90.00	-4	9,196	-0.04%
2022/02/18	11	89.03	11	89.21	89.90	0	9,023	0.00%
2022/02/17	16	88.48	61	88.40	88.50	-45	8,932	-0.50%
2022/02/16	4	88.08	26	87.03	89.60	-22	8,823	-0.25%
2022/02/15	2	84.50	18	84.41	84.30	-16	8,687	-0.18%
2022/02/14	5	83.54	3	83.00	83.20	2	8,690	0.02%
2022/02/11	1	83.10	0	84.07	83.00	1	8,694	0.01%
2022/02/10	4	83.83	6	84.00	84.00	-2	8,765	-0.02%
2022/02/09	1	81.10	4	80.60	81.00	-3	8,665	-0.03%
2022/02/08	11	79.29	12	79.38	79.80	-1	8,694	-0.01%
2022/02/07	1	78.90	3	75.60	78.50	-2	8,886	-0.02%
2022/01/26	4	73.55	4	74.25	73.40	0	9,113	0.00%
2022/01/25	4	73.53	3	73.57	73.10	1	9,189	0.01%
2022/01/24	5	74.50	4	74.68	75.90	1	9,262	0.01%
2022/01/21	6	77.40	20	77.08	77.50	-14	9,285	-0.15%
2022/01/19	16.1	76.60	6	76.35	74.90	10.1	9,303	0.11%
2022/01/17	3	78.03	11	78.37	78.50	-8	9,291	-0.09%
2022/01/13	0	0.00	1	78.20	78.20	-1	9,432	-0.01%
2022/01/12	4	78.35	4	78.00	78.00	0	9,517	0.00%
2022/01/11	2	79.45	2	80.00	79.40	0	9,558	0.00%
2022/01/10	2	79.00	3	79.37	79.60	-1	9,759	-0.01%
2022/01/07	7	80.11	5	79.80	79.80	2	9,786	0.02%
2022/01/06	6	82.12	7	83.27	81.60	-1	9,897	-0.01%
2022/01/05	6	81.17	10	81.67	81.40	-4	9,908	-0.04%
2022/01/04	3	81.33	2	81.10	81.00	1	10,021	0.01%
2022/01/03	2	79.40	2	79.65	80.30	0	10,181	0.00%
2021/12/30	2	82.20	2	81.80	81.60	0	10,494	0.00%
2021/12/29	2.1	82.79	2	82.65	82.60	0.1	10,668	0.00%
2021/12/28	4	83.05	3	82.43	81.90	1	10,790	0.01%
2021/12/27	2	82.70	2	82.80	82.50	0	11,021	0.00%
2021/12/24	0	0.00	1	82.60	82.80	-1	11,269	-0.01%
2021/12/23	1	82.70	2	83.60	83.10	-1	11,531	-0.01%
2021/12/22	8	83.29	4	82.98	83.50	4	11,633	0.03%
2021/12/21	10	83.88	14	82.73	83.50	-4	11,559	-0.03%
2021/12/20	14	84.34	9	83.89	83.00	5	11,394	0.04%
2021/12/17	60	84.03	44	84.31	83.40	16	11,254	0.14%
2021/12/16	8	79.09	9	78.57	79.70	-1	10,636	-0.01%
2021/12/15	2	70.55	6	75.33	77.50	-4	10,067	-0.04%
2021/12/14	6	71.32	1	70.50	70.50	5	9,882	0.05%
2021/12/13	1	72.70	1	73.60	73.20	0	9,896	0.00%
2021/12/10	0	0.00	1	73.30	72.60	-1	9,981	-0.01%
2021/12/09	2	74.40	9	76.30	74.70	-7	10,063	-0.07%
2021/12/08	8	77.66	5	76.74	75.70	3	10,226	0.03%
2021/12/07	1	74.70	1	75.50	75.30	0	10,085	0.00%
2021/12/06	3	74.43	1	75.10	74.10	2	10,137	0.02%
2021/12/03	1	72.90	0	0.00	73.00	1	10,232	0.01%
2021/12/02	6	75.27	8	75.13	74.90	-2	10,590	-0.02%
2021/12/01	1	72.90	0	0.00	72.70	1	10,660	0.01%
2021/11/30	0	0.00	3	72.33	73.10	-3	11,010	-0.03%
2021/11/29	9	69.24	9	71.11	70.60	0	11,221	0.00%
2021/11/26	4	70.58	0	0.00	69.80	4	11,592	0.03%
2021/11/25	0	0.00	4	73.40	74.00	-4	11,822	-0.03%
2021/11/24	1	73.30	6	72.97	73.20	-5	12,403	-0.04%
2021/11/23	1	71.60	2	72.25	71.50	-1	12,572	-0.01%
2021/11/22	1	71.40	3	71.77	71.40	-2	13,003	-0.02%
2021/11/18	1	71.40	3	71.70	71.10	-2	15,042	-0.01%
2021/11/17	7	71.10	1	70.60	70.80	6	15,308	0.04%
2021/11/16	3	72.93	6	72.67	72.80	-3	15,561	-0.02%
2021/11/15	3	71.27	2	71.80	70.60	1	16,377	0.01%
2021/11/12	5	72.22	1	73.20	73.20	4	16,816	0.02%
2021/11/11	1	72.40	3	72.03	70.60	-2	16,780	-0.01%
2021/11/10	4	72.38	3	72.70	72.60	1	16,824	0.01%
2021/11/09	2	72.40	3	72.47	72.90	-1	16,866	-0.01%
2021/11/08	3	70.80	2	71.15	71.60	1	16,862	0.01%
2021/11/05	2	69.60	11	70.14	70.30	-9	16,934	-0.05%
2021/11/04	15	71.50	13	69.59	69.10	2	17,083	0.01%
2021/11/03	38	69.37	32	68.16	68.00	6	17,159	0.03%
2021/11/02	4	66.88	3	66.80	66.70	1	17,617	0.01%
2021/11/01	0	0.00	1	67.00	67.00	-1	17,840	-0.01%
2021/10/29	3	65.47	4	65.25	65.30	-1	17,819	-0.01%
2021/10/28	2	65.50	7	65.81	64.60	-5	17,868	-0.03%
2021/10/27	2	65.85	0	0.00	65.70	2	18,117	0.01%
2021/10/26	1	68.00	1	68.00	68.00	0	18,603	0.00%
2021/10/25	5	68.56	3	69.23	68.70	2	19,193	0.01%
2021/10/22	2	68.40	4	68.43	68.20	-2	19,525	-0.01%
2021/10/21	3	70.73	4	70.20	70.20	-1	19,883	-0.01%
2021/10/20	12	68.38	25	68.88	68.80	-13	20,089	-0.06%
2021/10/19	1	67.60	1	67.90	67.70	0	20,461	0.00%
2021/10/18	0	0.00	22	66.60	67.70	-22	20,902	-0.11%
2021/10/15	10	67.76	9	68.71	68.10	1	21,232	0.00%
2021/10/14	11	68.22	17	68.28	68.20	-6	21,392	-0.03%
2021/10/13	12	68.30	17	71.17	67.70	-5	21,481	-0.02%
2021/10/12	25	72.21	14	70.16	69.60	11	22,429	0.05%
2021/10/08	18	75.55	14	76.29	76.30	4	22,963	0.02%
2021/10/07	22.1	75.69	34	75.76	75.50	-11.9	23,501	-0.05%
2021/10/06	13	71.38	12	71.94	71.30	1	23,866	0.00%
2021/10/05	12	68.41	12	69.10	71.50	0	24,268	0.00%
2021/10/04	9	71.56	15	71.73	70.50	-6	24,809	-0.02%
2021/10/01	32	77.13	33	74.96	74.40	-1	25,770	0.00%
2021/09/30	12	79.63	30	78.92	80.90	-18	26,652	-0.07%
2021/09/29	19	77.71	21	79.14	77.00	-2	27,527	-0.01%
2021/09/28	18	78.01	3	77.90	77.90	15	28,566	0.05%
2021/09/27	13	80.52	8	80.41	79.20	5	29,831	0.02%
2021/09/24	10	80.97	30	80.65	81.20	-20	33,083	-0.06%
2021/09/23	16	79.09	15	79.85	78.90	1	34,886	0.00%
2021/09/22	10	78.28	11	78.13	77.80	-1	37,267	0.00%
2021/09/17	18	79.19	16	79.76	80.00	2	39,933	0.01%
2021/09/16	14	79.09	10	79.47	79.30	4	42,963	0.01%
2021/09/15	23	79.29	23	78.46	79.90	0	46,178	0.00%
2021/09/14	11	79.60	14	79.94	78.30	-3	48,285	-0.01%
2021/09/13	20	80.67	18	80.83	79.50	2	51,510	0.00%
2021/09/10	7	78.24	6	78.45	78.80	1	51,714	0.00%
2021/09/09	10	78.48	5	78.56	78.20	5	53,088	0.01%
2021/09/08	8	78.74	12	79.06	79.40	-4	53,904	-0.01%
2021/09/07	23	81.23	21	80.55	78.20	2	55,329	0.00%
2021/09/06	16	79.36	15	78.57	77.70	1	55,943	0.00%
2021/09/03	54	82.43	40	80.28	81.30	14	56,818	0.02%
2021/09/02	7	83.23	13	84.18	84.60	-6	56,864	-0.01%
2021/09/01	29	84.85	6	84.97	83.50	23	57,142	0.04%
2021/08/31	19	89.23	8	90.85	89.50	11	57,798	0.02%
2021/08/30	16.1	91.96	17.1	92.08	90.50	-1	58,324	0.00%
2021/08/27	13	88.48	19	88.76	88.80	-6	58,913	-0.01%
2021/08/26	20	89.94	18	89.92	89.70	2	61,224	0.00%
2021/08/25	29	89.95	34	89.32	91.00	-5	62,654	-0.01%
2021/08/24	61	89.26	59	89.32	87.00	2	62,379	0.00%
2021/08/23	0	0.00	8	85.95	87.30	-8	61,844	-0.01%
2021/08/20	12	78.58	12	78.82	79.40	0	62,542	0.00%
2021/08/19	34	81.17	27	82.31	76.70	7	62,969	0.01%
2021/08/18	19	78.71	26	77.63	81.60	-7	62,946	-0.01%
2021/08/17	6	74.60	5	75.98	74.20	1	63,698	0.00%
2021/08/16	6	75.67	9	76.66	76.10	-3	65,314	0.00%
2021/08/13	8	76.66	3	78.60	76.10	5	66,434	0.01%
2021/08/12	1	77.00	1	77.10	77.90	0	67,719	0.00%
2021/08/11	7	76.17	16.1	76.82	76.40	-9.1	68,500	-0.01%
2021/08/10	59	80.16	57	80.47	77.10	2	68,870	0.00%
2021/08/09	28	81.85	16	82.03	79.60	12	69,060	0.02%
2021/08/06	61	84.22	71.1	84.50	82.00	-10.1	69,491	-0.01%
2021/08/05	24.1	79.68	21	79.79	79.20	3.1	69,395	0.00%
2021/08/04	7	78.07	1	78.20	78.50	6	69,542	0.01%
2021/08/03	11.1	78.48	6	79.07	77.90	5.1	70,666	0.01%
2021/08/02	22	78.46	18	79.30	79.00	4	70,835	0.01%
2021/07/30	47.1	81.47	12	79.73	78.00	35.1	70,764	0.05%
2021/07/29	29	79.99	37	80.09	83.20	-8	70,488	-0.01%
2021/07/28	17.1	75.28	18.5	76.53	75.70	-1.4	70,084	0.00%
2021/07/27	41	78.09	31	78.34	75.00	10	69,851	0.01%
2021/07/26	23	79.84	20.1	80.33	78.00	2.9	69,664	0.00%
2021/07/23	46	81.29	31.1	81.05	81.60	14.9	69,686	0.02%
2021/07/22	31	78.33	22	77.65	78.20	9	69,480	0.01%
2021/07/21	32	81.88	32.5	81.25	79.50	-0.5	69,262	0.00%
2021/07/20	7	84.17	27.8	83.67	83.00	-20.8	69,033	-0.03%
2021/07/19	26	87.58	29	87.14	86.60	-3	70,040	0.00%
2021/07/16	161.2	92.02	140.4	92.28	88.00	20.8	70,757	0.03%	大買/大賣/
2021/07/15	35.4	88.07	23	89.43	91.40	12.4	70,483	0.02%
2021/07/14	17.1	85.86	26	84.99	83.10	-8.9	71,253	-0.01%
2021/07/13	36.1	92.44	37	90.80	88.00	-1	71,451	0.00%
2021/07/12	61	96.89	67.1	97.37	95.00	-6.1	71,273	-0.01%
2021/07/09	68	97.84	38	95.34	95.00	30	70,768	0.04%
2021/07/08	57.2	98.61	91.4	99.61	101.00	-34.3	70,237	-0.05%
2021/07/07	72.2	99.09	77	97.60	96.40	-4.8	69,118	-0.01%
2021/07/06	89	103.51	66.1	102.30	99.90	22.9	68,179	0.03%
2021/07/05	81.6	102.63	71.4	103.19	99.30	10.1	67,273	0.02%
2021/07/02	94.1	111.52	49.4	111.24	109.50	44.6	66,281	0.07%
2021/07/01	158.6	114.88	132.1	115.22	111.00	26.6	65,435	0.04%	大買/大賣/
2021/06/30	52	105.98	96.2	107.53	110.50	-44.2	62,480	-0.07%
2021/06/29	118.2	106.41	90.5	105.24	100.50	27.7	60,994	0.05%	大買/
2021/06/28	158.6	106.96	159.9	108.13	107.00	-1.4	59,009	0.00%	大買/大賣/
2021/06/25	161	102.10	127.1	102.74	102.00	34	56,329	0.06%	大買/大賣/
2021/06/24	152.1	94.66	185.3	95.22	98.10	-33.2	53,319	-0.06%	大買/大賣/
2021/06/23	186.6	94.13	183	92.28	89.80	3.6	50,069	0.01%	大買/大賣/
2021/06/22	99.4	97.07	97.4	98.06	99.70	2	47,918	0.00%
2021/06/21	66	90.50	3	90.70	90.70	63	44,599	0.14%
2021/06/18	23.1	80.49	60	82.22	82.50	-37	44,279	-0.08%
2021/06/17	47	73.74	51.5	73.50	75.00	-4.5	43,059	-0.01%
2021/06/16	68.4	75.81	81	74.52	71.70	-12.6	42,298	-0.03%
2021/06/15	49	74.03	53	74.46	74.30	-4	40,804	-0.01%
2021/06/11	19	70.18	30.1	70.76	70.50	-11.1	39,747	-0.03%
2021/06/10	5	67.04	10	66.97	67.80	-5	38,670	-0.01%
2021/06/09	34	67.71	34	67.18	66.90	0	38,325	0.00%
2021/06/08	53	68.97	38	68.86	67.50	15	37,791	0.04%
2021/06/07	35.2	66.88	19	66.59	65.40	16.2	36,736	0.04%
2021/06/04	51.2	73.19	28.1	73.92	70.20	23.1	35,885	0.06%
2021/06/03	134.1	78.63	104.1	78.52	76.70	30	34,724	0.09%	大買/大賣/
2021/06/02	43	74.22	117.2	75.90	77.00	-74.2	32,196	-0.23%	大賣/
2021/06/01	3	68.50	14.1	69.01	70.00	-11.1	30,426	-0.04%
2021/05/31	43	68.61	56	69.59	67.40	-13	29,963	-0.04%
2021/05/28	57	69.38	65.1	70.11	68.60	-8.1	29,180	-0.03%
2021/05/27	28	67.45	28	67.21	68.20	0	28,200	0.00%
2021/05/26	17	66.88	13	66.45	66.10	4	27,470	0.01%
2021/05/25	61	68.09	49	67.98	65.50	12	26,646	0.05%
2021/05/24	53.1	71.23	96	72.35	70.00	-42.9	25,420	-0.17%
2021/05/21	105.4	65.90	89	65.79	67.70	16.4	23,704	0.07%	大買/
2021/05/20	61.2	64.48	27	65.60	61.70	34.2	22,447	0.15%
2021/05/19	23	63.24	28	62.60	64.90	-5	21,046	-0.02%
2021/05/18	65	56.52	58	58.17	59.00	7	20,204	0.03%
2021/05/17	19	56.06	18	54.24	53.70	1	19,623	0.01%
2021/05/14	61	58.14	44	55.61	59.60	17	19,165	0.09%
2021/05/13	13.1	58.75	46	57.63	57.50	-32.9	18,372	-0.18%
2021/05/12	18	68.07	9	66.77	63.80	9	17,695	0.05%
2021/05/11	46	75.30	40.5	74.47	70.80	5.5	17,218	0.03%
2021/05/10	13	72.85	2.8	72.77	75.10	10.2	15,994	0.06%
2021/05/07	10	65.63	3	66.53	68.30	7	15,655	0.04%
2021/05/06	4.1	67.12	4.1	69.36	66.10	0.1	15,376	0.00%
2021/05/05	11.2	67.63	2.1	68.58	68.50	9.1	15,070	0.06%
2021/05/04	2	67.00	1	71.00	67.00	1	14,815	0.01%
2021/05/03	3.1	74.94	4.2	75.22	74.40	-1.2	14,627	-0.01%
2021/04/29	2.5	70.04	9	69.70	70.80	-6.5	14,362	-0.05%
2021/04/28	0.3	65.80	5	66.74	66.50	-4.7	14,027	-0.03%
2021/04/27	2	65.45	5.1	64.85	66.10	-3.1	13,789	-0.02%
2021/04/26	9	60.76	28	59.12	64.30	-19	13,492	-0.14%
2021/04/23	42.1	55.41	41.1	55.15	58.60	1	13,222	0.01%
2021/04/22	29	55.74	17	55.40	54.10	12	12,087	0.10%
2021/04/21	16.2	51.43	10	52.64	53.90	6.2	11,255	0.06%
2021/04/20	38	48.74	30.3	48.93	49.00	7.7	10,506	0.07%
2021/04/19	29.1	46.06	22.5	46.70	46.90	6.6	9,456	0.07%
2021/04/16	0	0.00	4	41.57	42.75	-4	8,607	-0.05%
2021/04/15	0	0.00	2	39.10	38.90	-2	8,037	-0.02%
2021/04/14	1	37.60	1	38.55	38.00	0	7,958	0.00%
2021/04/13	9	38.86	8	38.47	38.20	1	7,811	0.01%
2021/04/12	7.1	38.83	19	39.47	38.40	-12	7,710	-0.15%
2021/04/09	4	38.13	3	37.40	37.55	1	7,495	0.01%
2021/04/08	9.7	40.10	3	39.75	39.50	6.7	7,199	0.09%
2021/04/07	41	40.15	13.9	40.28	40.00	27.1	6,955	0.39%
2021/04/06	2.5	37.95	8	38.81	38.90	-5.5	6,566	-0.08%
2021/04/01	9.2	36.29	6	36.44	36.45	3.2	6,256	0.05%
2021/03/31	2	35.40	4	35.58	35.80	-2	5,819	-0.03%
2021/03/26	0	0.00	8	31.89	32.35	-8	5,372	-0.15%
2021/03/25	1	30.85	0	0.00	30.85	1	5,535	0.02%
2021/03/24	0	0.00	5	32.10	32.00	-5	5,523	-0.09%
2021/03/23	0	0.00	6	32.35	32.40	-6	5,456	-0.11%
2021/03/22	6	33.02	21	33.03	32.95	-15	5,314	-0.28%
2021/03/19	7	31.99	3	31.83	32.00	4	5,046	0.08%
2021/03/18	0	0.00	31	31.35	31.45	-31	4,834	-0.64%
2021/03/16	0	0.00	1	30.00	29.90	-1	4,630	-0.02%
2021/03/15	4	29.58	45.4	29.55	29.85	-41.4	4,593	-0.90%
2021/03/11	10	28.80	0	0.00	28.80	10	4,490	0.22%
2021/03/09	0	0.00	2	28.45	28.65	-2	4,404	-0.05%
2021/03/08	0	0.00	18	28.23	28.00	-18	4,313	-0.42%
2021/03/05	21	28.03	0	0.00	27.90	21	4,276	0.49%
2021/03/04	3	28.05	0	0.00	28.25	3	4,135	0.07%
2021/03/03	3	27.82	0	0.00	27.95	3	4,080	0.07%
2021/03/02	0	0.00	1	28.10	27.30	-1	4,044	-0.02%
2021/02/26	1	27.45	0	0.00	27.85	1	4,016	0.02%
2021/02/18	0	0.00	5	26.71	26.75	-5	3,721	-0.13%
2021/02/05	0	0.00	1	24.95	24.65	-1	3,550	-0.03%
2021/02/03	1	24.20	0	0.00	24.35	1	3,530	0.03%
2021/01/26	1	24.85	0	0.00	24.55	1	3,468	0.03%
2021/01/18	0	0.00	1	25.20	25.20	-1	3,304	-0.03%
2021/01/15	3	26.38	4	26.41	26.00	-1	3,227	-0.03%
2021/01/14	2	27.90	1	27.50	27.60	1	3,095	0.03%
2021/01/13	0	0.00	30	27.00	27.00	-30	2,920	-1.03%
2021/01/12	21	27.67	22	27.31	26.75	-1	2,810	-0.04%
2021/01/11	0	0.00	16	26.68	26.75	-16	2,369	-0.68%
2021/01/08	0	0.00	1	24.35	24.35	-1	2,273	-0.04%
2021/01/06	0	0.00	0	24.80	24.45	0	2,191	0.00%
2021/01/05	0	0.00	1	24.70	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	5	24.65	24.90	-5	2,076	-0.24%
2020/12/29	0	0.00	3	25.25	24.70	-3	1,997	-0.15%
2020/12/28	2	25.20	19	25.30	25.15	-17	1,902	-0.89%
2020/12/24	0	0.00	16	24.20	24.05	-16	1,732	-0.92%
2020/12/23	1	23.85	0	0.00	24.20	1	1,714	0.06%
2020/12/22	21	25.13	6	24.58	23.85	15	1,668	0.90%
2020/12/21	7	24.93	10	25.00	25.20	-3	1,463	-0.20%
2020/12/18	0	0.00	2	24.00	23.75	-2	1,234	-0.16%
2020/12/16	5	23.00	0	0.00	23.05	5	1,148	0.44%
2020/12/09	1	22.95	1	23.15	23.15	0	1,053	0.00%
2020/11/27	1	22.80	0	0.00	22.95	1	1,028	0.10%
2020/11/19	0	0.00	3	22.15	22.15	-3	1,043	-0.29%
2020/11/12	1	21.85	1	21.75	21.75	0	1,095	0.00%
2020/11/11	1	21.75	202	21.80	21.90	-201	1,110	-18.09%	大賣/鉅額交易
2020/11/09	1	21.35	0	0.00	21.25	1	1,096	0.09%
2020/10/29	1	21.50	0	0.00	21.50	1	1,153	0.08%
2020/10/28	100	21.50	0	0.00	21.65	100	1,158	8.63%
2020/10/19	1	21.80	0	0.00	21.65	1	1,243	0.08%
2020/10/16	99	21.70	0	0.00	21.70	99	1,245	7.95%
2020/10/13	2	21.70	0	0.00	22.00	2	1,267	0.16%
2020/10/06	0	0.00	1	22.40	22.55	-1	1,262	-0.08%
2020/10/05	0	0.00	150	22.30	22.50	-150	1,270	-11.80%	大賣/鉅額交易
2020/09/29	50	21.65	0	0.00	21.65	50	1,298	3.85%
2020/09/25	1	21.60	0	0.00	21.55	1	1,364	0.07%
2020/09/23	100	21.75	0	0.00	21.65	100	1,441	6.94%
2020/09/17	1	22.10	0	0.00	22.10	1	1,479	0.07%
2020/09/09	1	22.85	0	0.00	22.95	1	1,642	0.06%
2020/09/03	0	0.00	0	23.00	23.00	0	1,752	0.00%
2020/09/02	0	0.00	2	23.05	22.95	-2	1,873	-0.11%
2020/09/01	0	0.00	1	23.30	23.25	-1	2,211	-0.05%
2020/08/25	1	22.60	40	22.70	22.70	-39	2,312	-1.69%
2020/08/20	40	22.20	0	0.00	22.00	40	2,446	1.63%
2020/08/11	0	0.00	1	22.80	22.80	-1	2,559	-0.04%
2020/08/05	1	21.60	0	0.00	21.55	1	2,610	0.04%
2020/08/04	0	0.00	0.1	21.50	21.35	-0.1	2,600	-0.01%
2020/07/28	1	21.15	0	0.00	21.10	1	2,639	0.04%
2020/07/27	3	21.98	0	0.00	21.90	3	2,630	0.11%
2020/07/16	1	22.80	0	0.00	22.90	1	2,673	0.04%
2020/07/15	1	22.80	0	0.00	22.80	1	2,678	0.04%
2020/07/14	1	22.85	0	0.00	22.80	1	2,696	0.04%
2020/07/13	2	22.95	0	0.00	23.00	2	2,704	0.07%
2020/07/09	2	23.25	0	0.00	23.10	2	2,729	0.07%
2020/07/07	1	23.40	6	23.58	23.70	-5	2,693	-0.19%
2020/07/06	2	23.55	5	23.60	23.65	-3	2,691	-0.11%
2020/07/03	0	0.00	7	25.11	25.20	-7	2,659	-0.26%
2020/07/02	1	25.00	0	0.00	25.20	1	2,609	0.04%
2020/06/30	0	0.00	1	24.80	24.80	-1	2,552	-0.04%
2020/06/19	0	0.00	4	24.70	25.00	-4	2,542	-0.16%
2020/06/18	1	24.45	1	24.60	24.65	0	2,501	0.00%
2020/06/17	4	23.95	0	0.00	24.15	4	2,476	0.16%
2020/06/15	1	23.55	0	0.00	23.40	1	2,537	0.04%
2020/06/11	1	24.00	0	0.00	23.75	1	2,546	0.04%
2020/06/10	2	24.35	0	0.00	24.40	2	2,515	0.08%
2020/06/05	2	24.28	0	0.00	24.30	2	2,126	0.09%
2020/06/04	0	0.00	4	23.91	24.05	-4	2,083	-0.19%
2020/06/03	0	0.00	32	23.65	23.60	-32	2,092	-1.53%
2020/06/02	7	23.34	0	0.00	23.35	7	2,091	0.33%
2020/06/01	34	23.00	0	0.00	23.00	34	2,088	1.63%
2020/05/29	12	22.72	0	0.00	22.65	12	2,060	0.58%
2020/05/28	2	23.15	0	0.00	22.55	2	2,026	0.10%
2020/05/27	1	23.60	0	0.00	23.30	1	1,981	0.05%
2020/05/21	0	0.00	5	24.00	24.20	-5	1,847	-0.27%
2020/05/20	1	23.50	0	0.00	23.70	1	1,810	0.06%
2020/05/13	5	24.15	0	0.00	24.20	5	1,725	0.29%
2020/05/11	0	0.00	2	24.65	24.60	-2	1,728	-0.12%
2020/05/08	0	0.00	10	24.45	24.40	-10	1,727	-0.58%
2020/05/06	10	24.25	0	0.00	24.20	10	1,776	0.56%
2020/05/04	12	24.51	0	0.00	24.50	12	1,773	0.68%
2020/04/30	2	25.15	0	0.00	25.15	2	1,773	0.11%
2020/04/29	0	0.00	2	24.30	24.40	-2	1,784	-0.11%
2020/04/28	10	24.10	0	0.00	24.10	10	1,779	0.56%
2020/04/24	0	0.00	1	23.60	23.60	-1	1,840	-0.05%
2020/04/22	1	23.15	0	0.00	23.45	1	1,871	0.05%
2020/04/21	10	23.60	0	0.00	23.60	10	1,880	0.53%
2020/04/17	3	23.95	0	0.00	23.85	3	1,880	0.16%
2020/04/15	10	24.20	0	0.00	24.10	10	1,863	0.54%
2020/04/13	10	22.95	0	0.00	22.90	10	1,867	0.54%
2020/04/10	20	23.15	0	0.00	23.15	20	1,897	1.05%
2020/04/09	1	22.90	0	0.00	23.05	1	1,903	0.05%
2020/04/08	0	0.00	2	22.90	22.95	-2	1,887	-0.11%
2020/04/07	6	22.25	1	22.05	22.25	5	1,878	0.27%
2020/04/06	1	21.65	0	0.00	21.80	1	1,876	0.05%
2020/04/01	0	0.00	2	21.85	21.90	-2	1,887	-0.11%
2020/03/23	0	0.00	1	20.05	19.80	-1	1,806	-0.06%
2020/03/18	1	22.20	0	0.00	21.55	1	1,732	0.06%
2020/03/13	0	0.00	8.3	23.98	24.80	-8.3	1,660	-0.50%
2020/03/12	0	0.00	8	26.00	25.55	-8	1,598	-0.50%
2020/03/09	1	26.20	0	0.00	26.15	1	1,527	0.07%
2020/03/04	0	0.00	2	27.20	27.30	-2	1,436	-0.14%
2020/02/26	1	27.45	0	0.00	27.45	1	1,396	0.07%
2020/02/20	1	27.65	0	0.00	27.65	1	1,400	0.07%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/10	1	27.35	2	27.30	27.05	-1	1,506	-0.07%
2020/02/07	2	27.80	2	28.00	27.75	0	1,482	0.00%
2020/02/06	1	28.20	0	0.00	28.20	1	1,454	0.07%
2020/02/04	1	27.90	0	0.00	27.85	1	1,468	0.07%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/30	1	28.30	2	28.25	28.15	-1	1,428	-0.07%
2020/01/20	3	29.38	0	0.00	29.30	3	1,379	0.22%
2020/01/16	3	29.12	0	0.00	29.00	3	1,356	0.22%
2020/01/10	1	29.00	0	0.00	29.00	1	1,390	0.07%
2020/01/08	3	28.92	0	0.00	29.00	3	1,395	0.21%
2020/01/07	1	29.15	0	0.00	29.15	1	1,404	0.07%
2020/01/02	1	29.65	0	0.00	29.50	1	1,411	0.07%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/20	1	29.20	0	0.00	29.20	1	1,781	0.06%
2019/12/11	0	0.00	5	29.75	29.75	-5	1,832	-0.27%
2019/12/09	1	29.90	0	0.00	29.90	1	1,869	0.05%
2019/11/28	1	29.70	2	29.75	29.65	-1	2,067	-0.05%
2019/11/25	1	29.80	2	29.75	29.75	-1	2,165	-0.05%
2019/11/15	2	29.75	0	0.00	29.70	2	2,180	0.09%
2019/11/11	6	29.51	5	29.70	29.50	1	2,208	0.05%
2019/11/08	3	29.90	0	0.00	29.90	3	2,192	0.14%
2019/11/07	0	0.00	10	30.10	30.10	-10	2,158	-0.46%
2019/11/01	0	0.00	7	30.50	30.50	-7	2,188	-0.32%
2019/10/31	6	30.65	0	0.00	30.60	6	2,235	0.27%
2019/10/24	10	30.85	10	30.70	30.75	0	2,377	0.00%
2019/10/23	1	30.70	1	30.70	30.70	0	2,437	0.00%
2019/10/17	1	30.65	0	0.00	30.65	1	2,616	0.04%
2019/10/16	5	30.63	0	0.00	30.65	5	2,694	0.19%
2019/10/14	1	30.80	0	0.00	30.85	1	2,703	0.04%
2019/09/27	0	0.00	13	30.07	30.00	-13	2,430	-0.53%
2019/09/26	10	30.30	0	0.00	30.20	10	2,424	0.41%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/19	50	30.90	50	30.70	30.70	0	2,289	0.00%
2019/09/10	2	32.00	0	0.00	31.50	2	2,266	0.09%
2019/09/09	0	0.00	5	31.95	31.85	-5	2,228	-0.22%
2019/09/06	6	32.18	0	0.00	32.10	6	2,212	0.27%
2019/09/05	0	0.00	1	32.00	32.40	-1	2,203	-0.05%
2019/09/03	0	0.00	25	32.59	32.45	-25	2,141	-1.17%
2019/09/02	2	32.50	20	32.25	32.60	-18	2,091	-0.86%
2019/08/30	1	31.90	1	31.85	31.80	0	2,034	0.00%
2019/08/29	20	32.00	0	0.00	32.00	20	1,986	1.01%
2019/08/20	1	31.10	0	0.00	31.45	1	1,885	0.05%
2019/08/02	0	0.00	2	31.80	31.40	-2	1,637	-0.12%
2019/08/01	0	0.00	1	32.15	32.10	-1	1,595	-0.06%
2019/07/30	1	32.80	2	33.25	32.75	-1	1,593	-0.06%
2019/07/26	3	33.70	0	0.00	33.35	3	1,527	0.20%
2019/07/25	11	34.99	2	34.98	35.20	9	1,473	0.61%
2019/07/24	1	34.85	1	35.20	34.65	0	1,393	0.00%
2019/07/23	2	34.85	1	34.80	35.05	1	1,349	0.07%
2019/07/22	1	35.45	2	35.25	35.80	-1	1,281	-0.08%
2019/07/19	3	34.55	0	0.00	34.80	3	1,186	0.25%
2019/07/18	2	33.75	3	33.77	33.70	-1	1,121	-0.09%
2019/07/17	0	0.00	2	32.88	32.95	-2	1,030	-0.19%
2019/07/16	0	0.00	3	32.85	32.80	-3	1,002	-0.30%
2019/07/15	23	32.20	6	32.48	32.50	17	987	1.72%
2019/07/11	2	32.90	0	0.00	32.45	2	963	0.21%
2019/07/10	3	32.50	0	0.00	32.75	3	952	0.32%
2019/07/09	0	0.00	2	31.98	32.20	-2	931	-0.21%
2019/07/08	2	31.95	0	0.00	31.75	2	913	0.22%
2019/07/05	1	31.80	0	0.00	31.65	1	902	0.11%
2019/07/04	1	31.75	6	31.45	31.65	-5	888	-0.56%
2019/07/03	0	0.00	3	31.30	31.20	-3	862	-0.35%
2019/07/01	0	0.00	7	31.22	31.15	-7	854	-0.82%
2019/06/27	4	31.13	0	0.00	31.05	4	884	0.45%
2019/06/26	8	31.27	0	0.00	31.25	8	887	0.90%
2019/06/25	4	30.85	5	31.13	31.20	-1	883	-0.11%
2019/06/24	2	30.90	0	0.00	30.85	2	865	0.23%
2019/06/21	8	30.87	1	30.80	30.80	7	852	0.82%
2019/06/18	0	0.00	3	29.85	29.80	-3	792	-0.38%
2019/06/13	1	29.75	0	0.00	29.65	1	813	0.12%
2019/05/14	3	29.40	0	0.00	29.65	3	929	0.32%
2019/05/10	2	29.85	0	0.00	29.70	2	932	0.21%
2019/05/09	4	30.00	30	30.10	29.95	-26	921	-2.82%
2019/05/08	0	0.00	1	30.05	30.05	-1	901	-0.11%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/05/03	1	30.05	0	0.00	30.00	1	850	0.12%
2019/04/29	1	29.30	0	0.00	29.20	1	817	0.12%
2019/04/26	1	29.35	0	0.00	29.35	1	816	0.12%
2019/04/25	4	29.45	0	0.00	29.45	4	812	0.49%
2019/04/24	5	29.50	3	29.55	29.60	2	807	0.25%
2019/04/15	1	29.50	0	0.00	29.45	1	770	0.13%
2019/03/26	1	29.80	0	0.00	29.80	1	655	0.15%
2019/03/22	0	0.00	1	29.75	29.90	-1	662	-0.15%
2019/03/19	2	29.85	0	0.00	29.85	2	655	0.30%
2019/03/18	1	29.85	0	0.00	29.90	1	641	0.16%
2019/03/15	0	0.00	1	29.75	29.75	-1	630	-0.16%
2019/03/11	2	29.60	0	0.00	29.55	2	681	0.29%
2019/03/07	2	29.65	0	0.00	29.60	2	707	0.28%
2019/03/06	1	29.70	0	0.00	29.70	1	706	0.14%
2019/03/04	1	29.70	0	0.00	30.00	1	701	0.14%
2019/02/13	1	28.70	0	0.00	28.75	1	656	0.15%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2018/12/07	2	29.85	2	29.60	29.30	0	1,673	0.00%
2018/11/26	1	28.45	0	0.00	28.45	1	1,608	0.06%
2018/11/12	1.8	27.98	0	0.00	27.95	1.8	1,680	0.11%
2018/10/31	1	29.05	1	29.20	29.50	0	1,651	0.00%
2018/10/29	1	29.90	1	29.50	29.30	0	1,638	0.00%
2018/10/26	1	29.15	0	0.00	29.85	1	1,632	0.06%
2018/10/25	0	0.00	2	29.45	29.50	-2	1,617	-0.12%
2018/10/18	20	30.85	20	30.95	31.45	0	1,535	0.00%
2018/10/17	20	31.18	20	31.30	30.85	0	1,499	0.00%
2018/10/16	60	31.03	60	31.49	31.55	0	1,424	0.00%
2018/10/12	0	0.00	2	30.30	30.45	-2	1,050	-0.19%
2018/10/11	1	29.90	0	0.00	30.05	1	1,025	0.10%
2018/10/03	1	30.20	0	0.00	30.10	1	820	0.12%
2018/08/28	0	0.00	11	30.95	30.95	-11	694	-1.58%
2018/08/27	0	0.00	2	30.60	30.75	-2	672	-0.30%
2018/08/24	0	0.00	2	30.70	30.45	-2	669	-0.30%
2018/08/20	2	30.40	0	0.00	30.40	2	617	0.32%
2018/08/16	3	29.40	0	0.00	30.25	3	599	0.50%
2018/08/15	1	29.55	0	0.00	29.75	1	594	0.17%
2018/08/13	5	29.70	0	0.00	29.75	5	581	0.86%
2018/08/08	0	0.00	10	31.00	30.90	-10	551	-1.81%
2018/08/07	0	0.00	3	30.95	30.75	-3	542	-0.55%
2018/08/03	0	0.00	1	30.15	30.40	-1	517	-0.19%
2018/07/26	1	30.70	0	0.00	30.70	1	517	0.19%
2018/07/24	2	29.55	0	0.00	29.95	2	471	0.42%
2018/06/12	2	29.50	0	0.00	29.50	2	443	0.45%
2018/06/06	3	29.20	0	0.00	29.15	3	429	0.70%
2018/06/05	3	29.12	0	0.00	29.15	3	433	0.69%
2018/06/04	3	29.35	0	0.00	29.30	3	436	0.69%
2018/05/31	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/30	8	28.93	0	0.00	29.00	8	433	1.84%
2018/05/29	5	29.12	0	0.00	29.15	5	432	1.16%
2018/05/10	2	29.80	0	0.00	29.65	2	483	0.41%
2018/05/09	20	29.05	0	0.00	29.50	20	470	4.25%
2018/05/07	0	0.00	1	28.55	28.80	-1	440	-0.23%
2018/04/27	1	28.10	0	0.00	28.15	1	443	0.23%
2018/04/25	0	0.00	2	28.00	28.00	-2	459	-0.44%
2018/04/23	1	27.90	0	0.00	28.20	1	468	0.21%
2018/03/06	1	27.75	0	0.00	27.60	1	834	0.12%
2018/01/22	1	28.65	0	0.00	28.85	1	1,014	0.10%
2018/01/03	51	30.09	50	29.55	29.40	1	1,153	0.09%
2018/01/02	0	0.00	12	29.20	29.10	-12	1,138	-1.05%