慧洋-KY (2637)-元大-豐原站前券商分點個股進出

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

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-豐原站前券商分點個股進出

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-豐原站前券商分點個股進出
元大-豐原站前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	50	79.40	0	0.00	79.90	50	4,915	1.02%
2024/11/21	1	79.82	0	0.00	79.90	1	4,898	0.02%
2024/11/19	1	79.20	1	79.40	79.40	0	4,797	0.00%
2024/11/18	0.4	80.60	0	0.00	80.40	0.4	4,694	0.01%
2024/11/15	0	80.80	7	81.00	81.00	-7	4,629	-0.15%
2024/11/14	7	80.59	0	0.00	80.20	7	4,569	0.15%
2024/11/13	0	0.00	4	79.65	79.90	-4	4,506	-0.09%
2024/11/12	1.1	79.65	1	80.50	79.60	0.1	4,464	0.00%
2024/11/11	3	78.77	2	78.85	79.00	1	4,327	0.02%
2024/11/08	0	76.70	0	0.00	76.20	0	4,203	0.00%
2024/11/07	1.5	76.07	0	0.00	76.70	1.5	4,206	0.04%
2024/11/05	0	73.70	1	74.70	74.40	-1	4,147	-0.02%
2024/11/04	1	75.10	0	0.00	73.80	1	4,148	0.02%
2024/11/01	0.5	73.30	0	0.00	75.00	0.5	4,165	0.01%
2024/10/28	0	75.00	2	74.50	74.60	-2	4,132	-0.05%
2024/10/25	0	72.40	0	0.00	75.50	0	4,117	0.00%
2024/10/22	0	72.80	0	0.00	72.90	0	4,095	0.00%
2024/10/18	1	70.90	2	71.65	71.90	-1	4,118	-0.02%
2024/10/17	2	73.00	1	72.50	72.20	1	4,112	0.02%
2024/10/16	1.1	73.58	0	0.00	74.10	1.1	4,103	0.03%
2024/10/14	1	71.20	0	0.00	72.00	1	4,166	0.02%
2024/10/11	1	71.60	1	72.10	71.00	0	4,194	0.00%
2024/10/09	4	72.10	2	72.25	71.60	2	4,195	0.05%
2024/10/07	1	73.59	1	72.70	73.70	0	4,230	0.00%
2024/10/04	2	74.25	1	74.80	73.30	1	4,256	0.02%
2024/10/01	1	78.29	4.2	78.36	79.00	-3.2	4,110	-0.08%
2024/09/30	12	77.41	11	76.46	76.30	1	3,950	0.03%
2024/09/27	28.2	75.29	28	75.86	76.40	0.2	3,747	0.01%
2024/09/26	1	70.60	7	72.16	70.60	-6	3,594	-0.17%
2024/09/25	2	71.20	0	0.00	71.80	2	3,590	0.06%
2024/09/24	0	0.00	4	69.90	70.40	-4	3,579	-0.11%
2024/09/23	1	67.10	1	67.80	68.10	0	3,516	0.00%
2024/09/19	0	0.00	2	66.40	66.80	-2	3,568	-0.06%
2024/09/11	0	0.00	3	65.13	65.00	-3	3,638	-0.08%
2024/09/10	0	0.00	0.2	64.70	64.60	-0.2	3,699	0.00%
2024/09/09	2	63.85	1	64.00	64.50	1	3,736	0.03%
2024/09/06	0	0.00	1	65.00	65.00	-1	3,877	-0.03%
2024/09/05	1	65.30	3	65.87	65.00	-2	4,063	-0.05%
2024/09/04	1	63.60	0	0.00	63.60	1	4,200	0.02%
2024/09/03	1	66.60	0	0.00	66.60	1	4,225	0.02%
2024/08/30	1	67.70	0	0.00	67.20	1	4,485	0.02%
2024/08/29	3	67.27	0	0.00	67.20	3	4,546	0.07%
2024/08/28	0	0.00	1	69.20	67.70	-1	4,626	-0.02%
2024/08/27	1	68.30	0	0.00	68.30	1	4,786	0.02%
2024/08/19	1	67.00	0	0.00	66.70	1	5,151	0.02%
2024/08/16	0	0.00	1	67.00	66.90	-1	5,256	-0.02%
2024/08/15	1	67.50	0	0.00	67.10	1	5,296	0.02%
2024/08/13	1	67.20	0	0.00	66.20	1	5,575	0.02%
2024/08/07	0	68.10	0	0.00	67.90	0	6,654	0.00%
2024/08/06	0	0.00	1	64.60	63.60	-1	7,026	-0.01%
2024/08/05	4	64.15	3	64.77	63.60	1	7,183	0.01%
2024/08/01	1	70.90	2	71.90	71.90	-1	7,897	-0.01%
2024/07/31	0	0.00	1	69.92	71.00	-1	7,925	-0.01%
2024/07/30	3	68.33	4.1	69.57	69.90	-1.1	7,942	-0.01%
2024/07/26	1	67.80	0	0.00	68.70	1	7,987	0.01%
2024/07/22	1	65.20	1	64.70	64.90	0	8,066	0.00%
2024/07/18	3	68.77	2	68.75	68.90	1	8,138	0.01%
2024/07/16	1	69.20	0	0.00	68.70	1	8,614	0.01%
2024/07/12	2	66.15	0	0.00	66.90	2	8,802	0.02%
2024/07/11	1	66.30	1	66.20	67.20	0	8,810	0.00%
2024/07/08	0	0.00	2.1	67.87	67.90	-2.1	9,020	-0.02%
2024/07/05	1	70.70	0	0.00	70.60	1	8,986	0.01%
2024/07/04	0	0.00	2	72.60	72.60	-2	9,018	-0.02%
2024/07/03	2	73.30	2	72.70	72.80	0	9,194	0.00%
2024/07/02	0	0.00	1	69.60	70.70	-1	9,107	-0.01%
2024/07/01	0	68.90	0	0.00	67.60	0	8,977	0.00%
2024/06/27	2	70.95	2	70.80	71.00	0	8,942	0.00%
2024/06/25	0	70.70	1	70.00	70.70	-1	8,887	-0.01%
2024/06/24	0	69.70	0	0.00	69.50	0	8,861	0.00%
2024/06/20	1	69.70	1.1	69.89	70.20	-0.1	8,846	0.00%
2024/06/19	2	69.75	0	0.00	69.20	2	8,882	0.02%
2024/06/18	2	69.30	4	69.28	69.30	-2	8,870	-0.02%
2024/06/17	2	69.75	0	0.00	69.10	2	8,910	0.02%
2024/06/14	0	0.00	1	70.70	70.70	-1	8,927	-0.01%
2024/06/13	1	68.50	0.1	69.60	68.90	0.9	8,955	0.01%
2024/06/12	8	68.10	1.1	70.63	69.20	6.9	8,959	0.08%
2024/06/11	1	73.80	2	72.50	72.30	-1	8,784	-0.01%
2024/06/07	0	78.10	1	78.30	76.90	-1	8,646	-0.01%
2024/06/06	4.1	78.26	2	78.30	77.30	2.1	8,626	0.02%
2024/06/05	2	76.10	2	76.90	76.10	0	8,498	0.00%
2024/06/04	0	0.00	2.2	75.10	74.80	-2.2	8,534	-0.03%
2024/06/03	4	76.53	1	76.80	76.80	3	8,525	0.04%
2024/05/31	6	78.30	6.6	77.14	77.70	-0.6	8,548	-0.01%
2024/05/30	0	0.00	0.1	76.00	76.60	-0.1	8,457	0.00%
2024/05/29	1.1	77.45	0	0.00	76.00	1.1	8,467	0.01%
2024/05/28	1	75.10	2.2	75.86	75.50	-1.2	8,429	-0.01%
2024/05/27	1	72.73	2	73.30	73.70	-1	8,524	-0.01%
2024/05/24	0.3	71.75	0	0.00	71.60	0.3	8,625	0.00%
2024/05/22	0.2	72.95	4	72.50	73.30	-3.8	8,774	-0.04%
2024/05/20	0	70.50	0	0.00	70.80	0	9,016	0.00%
2024/05/17	1.1	71.30	0	0.00	70.80	1.1	9,019	0.01%
2024/05/16	1	73.20	10	73.87	75.00	-9	8,893	-0.10%
2024/05/14	40	73.31	41	73.74	73.90	-1	8,605	-0.01%
2024/05/13	20.2	74.86	31	76.15	73.80	-10.8	8,336	-0.13%
2024/05/10	27	72.91	32	73.35	73.00	-5	7,840	-0.06%
2024/05/09	2	72.00	12	72.82	70.60	-10	7,500	-0.13%
2024/05/08	10.1	75.75	15	73.41	70.10	-4.9	7,300	-0.07%
2024/05/07	0.5	71.90	3	71.30	71.90	-2.5	6,779	-0.04%
2024/05/06	0	0.00	2	70.05	68.70	-2	6,539	-0.03%
2024/05/03	0	0.00	19	69.15	69.00	-19	6,492	-0.29%
2024/05/02	3	68.10	2	67.85	67.80	1	6,450	0.02%
2024/04/30	10	68.60	0	0.00	68.10	10	6,441	0.16%
2024/04/29	3	70.13	5	69.98	68.90	-2	6,401	-0.03%
2024/04/26	1.5	68.93	0	0.00	68.70	1.5	6,323	0.02%
2024/04/25	2	67.90	2	67.25	67.10	0	6,323	0.00%
2024/04/24	3	67.53	2	67.75	67.50	1	6,433	0.02%
2024/04/23	1	68.00	0	69.40	69.20	1	6,346	0.02%
2024/04/22	5.4	69.06	13	67.72	69.20	-7.6	6,217	-0.12%
2024/04/19	10	65.93	4	65.48	66.30	6	5,846	0.10%
2024/04/18	2	63.00	2	63.75	64.70	0	5,649	0.00%
2024/04/17	3	63.40	2	63.65	63.20	1	5,642	0.02%
2024/04/16	3	63.47	4	63.53	62.90	-1	5,686	-0.02%
2024/04/15	4	66.15	25	67.15	66.00	-21	5,747	-0.37%
2024/04/12	39.3	65.81	10.2	65.97	66.70	29.1	5,782	0.50%
2024/04/11	1.4	63.56	16	64.04	64.20	-14.6	6,060	-0.24%
2024/04/10	11	63.11	14	63.74	63.20	-3	6,140	-0.05%
2024/04/09	1	63.60	50	63.35	63.70	-49	6,134	-0.80%
2024/04/02	19	57.28	4	57.85	57.30	15	6,020	0.25%
2024/04/01	1	58.80	0	0.00	58.50	1	6,049	0.02%
2024/03/29	10	58.38	1	57.90	58.40	9	6,209	0.14%
2024/03/28	3	58.90	0	0.00	58.90	3	6,350	0.05%
2024/03/27	0	0.00	2	60.30	60.00	-2	6,487	-0.03%
2024/03/26	8	60.31	9.3	60.31	59.50	-1.3	6,719	-0.02%
2024/03/25	10	61.20	6	61.50	61.90	4	6,756	0.06%
2024/03/22	18	60.47	11	61.21	61.80	7	6,852	0.10%
2024/03/20	13	61.19	4	61.33	61.10	9	7,038	0.13%
2024/03/19	7	61.23	16	61.65	61.50	-9	7,029	-0.13%
2024/03/18	20	58.04	7	58.70	58.60	13	7,055	0.18%
2024/03/15	18	59.19	9	59.48	58.90	9	7,025	0.13%
2024/03/14	7	60.10	2	60.85	60.10	5	6,901	0.07%
2024/03/13	15	60.39	2.2	60.84	60.60	12.8	6,970	0.18%
2024/03/12	2	61.60	11	61.51	61.50	-9	7,058	-0.13%
2024/03/11	11	61.31	3	61.47	61.60	8	7,280	0.11%
2024/03/08	14	60.57	29	61.17	60.80	-15	8,102	-0.19%
2024/03/07	9	59.72	12.2	60.23	59.80	-3.2	8,665	-0.04%
2024/03/06	20	60.27	5	60.20	60.10	15	8,832	0.17%
2024/03/05	7	61.67	5	61.78	61.70	2	8,838	0.02%
2024/03/04	3	61.37	4	61.68	62.00	-1	8,891	-0.01%
2024/03/01	11	60.34	9	60.87	61.10	2	9,499	0.02%
2024/02/29	6	61.03	8	61.29	61.40	-2	9,495	-0.02%
2024/02/27	6	58.93	3.5	58.41	58.10	2.5	9,318	0.03%
2024/02/26	4	58.45	9.1	59.12	59.30	-5.1	9,164	-0.06%
2024/02/23	9	57.20	8	56.56	56.40	1	8,967	0.01%
2024/02/22	1	57.15	3.6	57.14	56.80	-2.6	8,926	-0.03%
2024/02/21	8.6	56.47	4	56.55	56.50	4.6	8,768	0.05%
2024/02/20	1.7	55.23	10	55.00	54.90	-8.4	8,562	-0.10%
2024/02/19	1	54.20	8	53.89	53.90	-7	8,457	-0.08%
2024/02/16	0	0.00	6	53.00	53.00	-6	8,409	-0.07%
2024/02/15	0	0.00	6	52.30	52.40	-6	8,403	-0.07%
2024/02/05	4	50.98	0	0.00	51.00	4	8,382	0.05%
2024/02/02	13	51.83	0	0.00	51.60	13	8,383	0.16%
2024/02/01	1	52.70	15	52.95	53.20	-14	8,353	-0.17%
2024/01/31	1	51.20	2	51.45	51.30	-1	8,291	-0.01%
2024/01/30	3	51.53	9.8	52.11	52.00	-6.8	8,286	-0.08%
2024/01/29	0	0.00	4	52.15	52.30	-4	8,275	-0.05%
2024/01/26	5	51.62	0.5	51.70	51.60	4.5	8,291	0.05%
2024/01/24	4	52.40	0	0.00	52.30	4	8,292	0.05%
2024/01/23	0	0.00	1	52.70	52.50	-1	8,292	-0.01%
2024/01/22	1	52.00	0.4	52.10	52.20	0.7	8,300	0.01%
2024/01/19	10	51.62	0	0.00	52.10	10	8,297	0.12%
2024/01/18	4	52.28	45	52.93	53.20	-41	8,281	-0.50%
2024/01/17	3	50.10	3	50.20	50.30	0	8,162	0.00%
2024/01/16	0.1	50.90	3	50.73	50.90	-2.9	8,140	-0.04%
2024/01/15	1	51.50	2	51.75	51.50	-1	8,140	-0.01%
2024/01/12	3	51.93	3.1	52.16	52.10	-0.1	8,160	0.00%
2024/01/11	3	51.07	3	51.93	51.50	0	8,199	0.00%
2024/01/10	7	51.03	12	51.14	51.10	-5	8,197	-0.06%
2024/01/09	10.1	52.28	6	52.67	52.50	4.1	8,159	0.05%
2024/01/08	12	54.24	11	54.28	54.00	1	7,997	0.01%
2024/01/05	25.3	54.39	39	54.82	54.90	-13.7	7,872	-0.17%
2024/01/04	3	53.33	5	53.42	53.20	-2	7,462	-0.03%
2024/01/03	4.4	52.05	0	0.00	52.10	4.4	7,437	0.06%
2024/01/02	15	52.53	5	53.40	52.40	10	7,479	0.13%
2023/12/29	13	51.96	0	0.00	52.00	13	7,457	0.17%
2023/12/28	16	52.01	3	52.43	51.90	13	7,560	0.17%
2023/12/27	5	53.42	0	0.00	53.50	5	7,538	0.07%
2023/12/26	0	0.00	9	51.89	53.00	-9	7,480	-0.12%
2023/12/25	9	50.63	0	0.00	49.95	9	7,324	0.12%
2023/12/22	6	52.88	1	53.40	53.20	5	7,252	0.07%
2023/12/21	4	52.53	4	52.80	53.60	0	7,195	0.00%
2023/12/20	4	51.48	5	51.64	52.00	-1	6,995	-0.01%
2023/12/19	10	51.40	10	51.60	51.00	0	6,992	0.00%
2023/12/18	6.2	51.58	0	0.00	51.30	6.2	7,084	0.09%
2023/12/15	1	51.00	6	51.40	51.10	-5	7,143	-0.07%
2023/12/14	5	51.10	5	50.60	50.60	0	7,403	0.00%
2023/12/13	2	52.05	2	51.75	51.50	0	7,594	0.00%
2023/12/12	0	50.80	0.3	50.70	50.70	-0.3	8,078	0.00%
2023/12/11	0	0.00	2.5	50.98	50.90	-2.5	8,421	-0.03%
2023/12/08	2	50.70	1	50.80	50.60	1	8,403	0.01%
2023/12/07	1	51.60	0	0.00	51.20	1	8,341	0.01%
2023/12/06	1	52.80	7	52.86	52.50	-6	8,257	-0.07%
2023/12/05	23.1	54.48	12	55.46	53.60	11.1	8,049	0.14%
2023/12/04	44	53.68	42	53.99	55.00	2	7,193	0.03%
2023/12/01	8.1	50.15	10	50.24	50.30	-1.9	6,548	-0.03%
2023/11/30	0	0.00	1	49.55	48.50	-1	6,363	-0.02%
2023/11/29	1	48.15	0	0.00	48.15	1	6,336	0.02%
2023/11/28	17.2	49.20	21.3	49.12	48.90	-4.1	6,225	-0.07%
2023/11/27	2.2	46.46	3	46.75	46.60	-0.8	5,540	-0.01%
2023/11/24	1.1	45.60	0	0.00	45.10	1.1	5,446	0.02%
2023/11/23	0	0.00	1	44.60	44.65	-1	5,462	-0.02%
2023/11/20	0	44.20	3	44.10	44.05	-3	5,544	-0.05%
2023/11/14	1	42.40	0	0.00	42.20	1	6,176	0.02%
2023/11/08	4	43.19	1	43.30	43.45	3	6,361	0.05%
2023/11/06	9	43.33	2	43.35	43.40	7	6,414	0.11%
2023/11/03	1	43.30	0	0.00	43.20	1	6,435	0.02%
2023/11/02	1	42.40	0	0.00	42.65	1	6,452	0.02%
2023/10/31	0.1	41.95	0	0.00	41.70	0.1	6,473	0.00%
2023/10/30	1	42.20	0	0.00	42.80	1	6,532	0.02%
2023/10/26	0	42.65	0	0.00	42.30	0	6,662	0.00%
2023/10/25	0	0.00	4	44.00	43.75	-4	6,692	-0.06%
2023/10/24	0	44.20	2	43.75	44.00	-2	6,692	-0.03%
2023/10/23	0	0.00	3	44.30	44.30	-3	6,693	-0.04%
2023/10/20	1	45.80	1	45.20	45.60	0	6,689	0.00%
2023/10/19	1.1	46.73	1	46.90	47.15	0.1	6,775	0.00%
2023/10/18	2	45.80	9	45.90	45.25	-7	6,772	-0.10%
2023/10/17	3	46.25	0	0.00	45.60	3	6,811	0.04%
2023/10/16	0	0.00	19	46.74	46.90	-19	6,851	-0.28%
2023/10/13	14	47.15	14	48.08	47.10	0	6,933	0.00%
2023/10/12	0	0.00	2	46.75	47.05	-2	6,917	-0.03%
2023/10/11	26	47.68	12	47.65	47.15	14	6,906	0.20%
2023/10/06	2	48.95	9	48.96	48.90	-7	6,844	-0.10%
2023/10/05	2	48.47	0	0.00	47.30	2	6,762	0.03%
2023/10/04	6	47.58	3	46.73	47.90	3	6,708	0.04%
2023/10/03	0	46.75	0	0.00	46.50	0	6,612	0.00%
2023/10/02	4	47.45	1.1	47.40	47.35	3	6,614	0.04%
2023/09/28	2	48.60	0	0.00	48.45	2	6,576	0.03%
2023/09/27	6	49.13	6	48.69	48.45	0	6,577	0.00%
2023/09/26	4	48.16	1	48.50	48.75	3	6,572	0.05%
2023/09/25	7.2	49.14	14.1	48.90	48.70	-6.8	6,554	-0.10%
2023/09/22	1	49.85	0	0.00	49.65	1	6,523	0.02%
2023/09/21	5	49.50	5.1	49.76	49.45	-0.1	6,474	0.00%
2023/09/20	20	51.34	6.1	50.79	50.00	13.9	6,315	0.22%
2023/09/19	9	51.22	9.6	51.13	50.50	-0.6	6,030	-0.01%
2023/09/18	5	51.10	8	50.95	50.50	-3	5,762	-0.05%
2023/09/15	19.3	51.76	15	51.83	51.40	4.3	5,563	0.08%
2023/09/14	19.1	49.26	25	49.91	50.90	-5.9	4,974	-0.12%
2023/09/12	12.3	45.85	12	45.85	46.15	0.3	4,616	0.01%
2023/09/11	2	46.05	2	46.33	45.90	0	4,608	0.00%
2023/09/08	1	45.80	0	0.00	45.80	1	4,591	0.02%
2023/09/07	0	0.00	2	45.68	45.20	-2	4,552	-0.04%
2023/09/05	3	45.75	0	0.00	46.35	3	4,568	0.07%
2023/09/04	2	44.30	16	45.46	45.55	-14	4,580	-0.31%
2023/08/31	0	0.00	9	45.75	45.90	-9	4,585	-0.20%
2023/08/30	1	45.50	3	45.50	45.55	-2	4,585	-0.04%
2023/08/29	4.1	45.52	1	45.15	45.50	3.1	4,615	0.07%
2023/08/28	0	0.00	22	43.78	43.80	-22	4,660	-0.47%
2023/08/25	0	43.55	10	43.40	43.30	-10	4,724	-0.21%
2023/08/24	0	43.80	0	0.00	43.60	0	4,812	0.00%
2023/08/23	27	45.10	0	0.00	44.65	27	4,852	0.56%
2023/08/22	1	45.75	0	0.00	45.15	1	4,915	0.02%
2023/08/21	6	46.09	7	45.80	45.80	-1	4,840	-0.02%
2023/08/18	26.1	47.17	17	47.46	47.50	9.1	4,706	0.19%
2023/08/17	7.4	43.01	7	43.92	43.95	0.4	4,435	0.01%
2023/08/15	0	0.00	3	42.50	42.85	-3	4,380	-0.07%
2023/08/14	4	42.34	1	42.90	41.80	3	4,360	0.07%
2023/08/11	1	44.75	8	44.70	44.60	-7	4,260	-0.16%
2023/08/10	0	0.00	2	45.40	45.25	-2	4,239	-0.05%
2023/08/09	1	46.20	10	45.40	45.45	-9	4,240	-0.21%
2023/08/07	1	46.65	1	46.85	46.90	0	4,196	0.00%
2023/08/04	4.1	47.32	3	47.40	47.40	1.1	4,198	0.03%
2023/08/02	4.1	46.90	28	47.32	47.35	-23.9	4,185	-0.57%
2023/08/01	6.2	46.97	0	0.00	47.05	6.2	4,123	0.15%
2023/07/31	1	46.10	0	0.00	45.55	1	4,046	0.02%
2023/07/28	39	47.02	1	47.25	46.40	38	4,008	0.95%
2023/07/27	0	0.00	12	45.95	46.05	-12	3,924	-0.31%
2023/07/26	2	45.28	3	45.65	45.20	-1	3,930	-0.03%
2023/07/25	1	45.15	0	0.00	44.85	1	3,935	0.03%
2023/07/24	5	45.78	2	45.98	45.45	3	3,904	0.08%
2023/07/20	0	0.00	11	46.07	46.30	-11	3,738	-0.29%
2023/07/19	1	45.20	0	0.00	45.25	1	3,667	0.03%
2023/07/17	0	0.00	2	45.60	45.65	-2	3,553	-0.06%
2023/07/14	0	0.00	5.8	46.12	46.05	-5.8	3,583	-0.16%
2023/07/13	4	45.74	1	45.25	45.15	3	3,621	0.08%
2023/07/12	2.5	46.60	0	0.00	46.60	2.5	3,597	0.07%
2023/07/11	0	0.00	1	47.40	47.60	-1	3,584	-0.03%
2023/07/10	4	47.35	3	47.35	47.05	1	3,630	0.03%
2023/07/07	22	48.40	2	48.10	48.00	20	3,668	0.55%
2023/07/06	10	48.80	17	48.97	48.85	-7	3,678	-0.19%
2023/07/05	0	49.00	0	0.00	48.85	0	3,743	0.00%
2023/07/04	6.4	49.46	7	49.15	48.75	-0.6	3,852	-0.02%
2023/07/03	1	50.20	0	0.00	49.70	1	3,824	0.03%
2023/06/30	0	0.00	1	49.40	48.80	-1	3,771	-0.03%
2023/06/29	0	0.00	1	48.50	48.65	-1	3,744	-0.03%
2023/06/28	3.4	48.92	2	48.78	48.95	1.4	3,768	0.04%
2023/06/27	0	49.95	0	0.00	49.80	0	3,808	0.00%
2023/06/26	3	49.97	0	0.00	49.95	3	3,938	0.08%
2023/06/21	13	49.77	1	49.70	50.00	12	3,998	0.30%
2023/06/19	1	50.60	5	50.30	50.20	-4	4,175	-0.10%
2023/06/16	1	51.00	0	0.00	50.70	1	4,167	0.02%
2023/06/15	0	0.00	1	50.80	50.70	-1	4,155	-0.02%
2023/06/14	2	50.95	3	50.77	50.70	-1	4,180	-0.02%
2023/06/13	0	50.60	0	0.00	50.30	0	4,284	0.00%
2023/06/12	5	50.40	0	0.00	50.30	5	4,436	0.11%
2023/06/09	3	50.90	0	0.00	51.00	3	4,541	0.07%
2023/06/08	3	51.27	2	51.35	50.80	1	4,597	0.02%
2023/06/07	3	50.73	0	0.00	50.80	3	4,681	0.06%
2023/06/06	1	50.60	0	0.00	50.40	1	4,705	0.02%
2023/06/05	0	50.30	0	0.00	50.20	0	4,725	0.00%
2023/06/02	4.4	50.22	3	50.07	50.20	1.4	4,763	0.03%
2023/06/01	5	49.81	10	50.16	49.70	-5	4,924	-0.10%
2023/05/31	8.6	51.81	3	51.97	51.00	5.6	5,012	0.11%
2023/05/30	5	53.78	15	53.88	52.30	-10	5,388	-0.19%
2023/05/29	7	59.89	4	59.88	60.30	3	5,653	0.05%
2023/05/26	7	59.76	1	59.30	59.00	6	6,084	0.10%
2023/05/25	0.2	61.80	0	0.00	61.30	0.2	6,260	0.00%
2023/05/24	0	62.93	0	0.00	62.90	0	6,258	0.00%
2023/05/23	0	63.10	0	0.00	63.00	0	6,258	0.00%
2023/05/19	0	0.00	1	63.10	62.90	-1	6,255	-0.02%
2023/05/16	0	63.00	4	63.10	62.90	-4	6,227	-0.06%
2023/05/12	2	61.60	1	62.60	62.20	1	6,224	0.02%
2023/05/11	1	62.50	0	0.00	61.80	1	6,235	0.02%
2023/05/10	1	62.20	0	0.00	62.40	1	6,249	0.02%
2023/05/09	1.1	61.19	2	61.50	60.70	-0.9	6,249	-0.02%
2023/05/08	0	61.50	4.3	61.30	61.00	-4.3	6,277	-0.07%
2023/05/05	1	61.20	1	61.30	61.10	0	6,320	0.00%
2023/05/03	3	62.97	0	0.00	62.80	3	6,367	0.05%
2023/05/02	0	64.00	5	63.10	64.00	-5	6,397	-0.08%
2023/04/28	0	0.00	20	63.30	64.10	-20	6,401	-0.31%
2023/04/26	2	61.30	2	61.60	62.00	0	6,421	0.00%
2023/04/25	0	62.00	0.1	63.00	62.00	-0.1	6,421	0.00%
2023/04/24	0	62.60	0	0.00	62.60	0	6,439	0.00%
2023/04/21	7	63.08	8	62.88	62.80	-1	6,453	-0.02%
2023/04/20	32	63.71	11	62.81	62.70	21	6,450	0.33%
2023/04/19	6	64.55	12	63.58	63.50	-6	6,465	-0.09%
2023/04/18	15	65.71	9	64.77	64.60	6	6,505	0.09%
2023/04/17	11	65.65	13	65.97	66.00	-2	6,485	-0.03%
2023/04/14	10	64.90	10	65.10	65.10	0	6,613	0.00%
2023/04/13	13	65.35	12	64.69	64.60	1	6,660	0.02%
2023/04/12	25	66.02	22	65.81	65.80	3	6,635	0.05%
2023/04/11	12	66.37	12.1	65.82	65.80	-0.1	6,629	0.00%
2023/04/10	23	67.22	24	66.35	66.40	-1	6,650	-0.02%
2023/04/07	0.1	66.30	15.1	65.73	66.60	-15	6,656	-0.23%
2023/04/06	3	64.57	0	0.00	63.80	3	6,658	0.05%
2023/03/31	1	64.41	2	64.50	64.20	-1	6,801	-0.01%
2023/03/30	2	63.85	1	63.80	64.00	1	7,577	0.01%
2023/03/29	0	64.00	3	63.87	63.50	-3	8,017	-0.04%
2023/03/28	6	64.60	5	64.68	64.10	1	8,393	0.01%
2023/03/27	2	65.50	5	65.66	66.00	-3	8,799	-0.03%
2023/03/24	7	64.10	0.2	64.20	63.70	6.8	9,368	0.07%
2023/03/23	10.1	65.46	1	64.30	64.30	9.1	9,661	0.09%
2023/03/21	2	67.70	1	67.70	67.60	1	9,583	0.01%
2023/03/20	0	0.00	3	68.40	67.50	-3	9,621	-0.03%
2023/03/17	10	67.45	2.4	67.95	67.70	7.7	9,707	0.08%
2023/03/16	0	68.00	24.2	68.40	67.60	-24.2	9,741	-0.25%
2023/03/15	6	69.20	15	68.77	68.60	-9	9,749	-0.09%
2023/03/14	14	67.50	15	67.90	68.20	-1	9,785	-0.01%
2023/03/13	3.3	66.35	5	66.00	66.00	-1.7	9,754	-0.02%
2023/03/10	16	67.80	1	66.60	66.50	15	9,724	0.15%
2023/03/09	3.2	67.43	2	67.30	67.00	1.2	9,771	0.01%
2023/03/08	0	0.00	5.4	67.22	67.20	-5.4	9,788	-0.05%
2023/03/07	12.5	68.48	3	68.70	68.30	9.5	9,822	0.10%
2023/03/06	14.3	68.86	8.4	69.26	68.50	5.9	9,870	0.06%
2023/03/03	13.1	70.20	8	70.24	70.60	5.1	9,858	0.05%
2023/03/02	15	70.47	15.1	70.40	69.90	-0.1	9,745	0.00%
2023/03/01	18	69.02	20	68.84	67.40	-2	9,362	-0.02%
2023/02/24	29	67.54	36	67.83	68.00	-7	9,027	-0.08%
2023/02/23	11.4	66.07	10.2	65.95	65.50	1.2	8,555	0.01%
2023/02/22	1.1	62.27	5.4	62.03	61.90	-4.3	8,291	-0.05%
2023/02/21	2	61.75	1	61.50	61.80	1	8,291	0.01%
2023/02/20	0	60.40	0	0.00	60.50	0	8,451	0.00%
2023/02/17	2	60.40	0	0.00	60.20	2	8,532	0.02%
2023/02/16	0.2	61.10	0	0.00	61.10	0.2	8,596	0.00%
2023/02/15	2.1	61.30	0	0.00	61.00	2.1	8,730	0.02%
2023/02/14	0	0.00	1	61.80	61.60	-1	8,770	-0.01%
2023/02/13	0	0.00	2	60.60	61.10	-2	8,853	-0.02%
2023/02/09	0	0.00	2	62.20	62.00	-2	9,162	-0.02%
2023/02/08	0	0.00	1	61.80	62.10	-1	9,368	-0.01%
2023/02/07	0	0.00	5	61.66	61.70	-5	9,407	-0.05%
2023/02/06	0	0.00	12	60.87	61.20	-12	9,474	-0.13%
2023/02/03	1.2	61.66	7	61.60	61.60	-5.8	9,524	-0.06%
2023/02/02	4	61.90	6	61.52	61.90	-2	9,532	-0.02%
2023/02/01	0.1	61.30	2	61.10	61.20	-1.9	9,558	-0.02%
2023/01/31	1	60.40	0	0.00	60.70	1	9,590	0.01%
2023/01/30	2	59.95	0	0.00	59.90	2	9,621	0.02%
2023/01/17	0.1	59.51	0	0.00	59.80	0.1	9,647	0.00%
2023/01/16	13	58.09	1	58.10	58.50	12	9,738	0.12%
2023/01/13	0	59.60	0.7	59.30	58.80	-0.7	9,758	-0.01%
2023/01/12	0.1	59.60	0	0.00	59.20	0.1	9,819	0.00%
2023/01/10	2	60.50	0	0.00	60.10	2	9,885	0.02%
2023/01/09	0.3	60.50	0	0.00	60.80	0.3	9,986	0.00%
2023/01/05	1	60.70	2	60.55	60.80	-1	10,026	-0.01%
2023/01/04	9	60.50	2	60.35	60.00	7	10,126	0.07%
2022/12/30	7	61.86	2	61.60	61.40	5	10,203	0.05%
2022/12/29	2	61.30	0	0.00	61.40	2	10,319	0.02%
2022/12/28	0	0.00	3	61.70	61.30	-3	10,428	-0.03%
2022/12/27	10	63.20	10	61.90	62.10	0	10,510	0.00%
2022/12/26	6	62.75	8	62.75	62.70	-2	10,577	-0.02%
2022/12/23	2	64.90	0	0.00	64.80	2	10,549	0.02%
2022/12/22	19.2	65.47	17	65.26	67.00	2.2	10,436	0.02%
2022/12/21	3.1	64.60	0	0.00	64.80	3.1	9,828	0.03%
2022/12/20	6	63.48	12	63.62	62.80	-6	9,502	-0.06%
2022/12/19	18	63.69	6	63.60	61.90	12	9,246	0.13%
2022/12/16	27.4	64.76	29	65.17	64.40	-1.6	8,936	-0.02%
2022/12/15	7	61.29	39	61.42	63.50	-32	8,658	-0.37%
2022/12/14	10	58.90	6	58.83	58.80	4	8,714	0.05%
2022/12/13	0	59.80	11.4	60.07	59.60	-11.4	8,698	-0.13%
2022/12/12	1	59.60	0	0.00	58.90	1	8,849	0.01%
2022/12/09	21	59.50	23	60.03	60.10	-2	8,953	-0.02%
2022/12/08	2	57.85	2	57.70	57.80	0	9,250	0.00%
2022/12/07	3	59.70	7	59.44	58.20	-4	9,439	-0.04%
2022/12/06	22.4	59.11	0	0.00	57.90	22.4	9,468	0.24%
2022/12/05	12	61.68	0	0.00	61.30	12	9,428	0.13%
2022/12/02	1	61.70	0	0.00	61.50	1	9,492	0.01%
2022/12/01	0	0.00	4	62.25	61.50	-4	9,529	-0.04%
2022/11/30	0	0.00	5	61.58	61.90	-5	9,486	-0.05%
2022/11/29	1	59.40	2	59.50	61.30	-1	9,493	-0.01%
2022/11/28	2	59.25	0	0.00	59.40	2	9,552	0.02%
2022/11/25	8	61.00	2	61.00	60.70	6	9,562	0.06%
2022/11/24	1	58.60	2	59.40	59.80	-1	9,497	-0.01%
2022/11/23	0	0.00	3	57.97	58.70	-3	9,479	-0.03%
2022/11/22	0	56.90	0	0.00	57.20	0	9,543	0.00%
2022/11/21	2	56.70	0	0.00	56.40	2	9,576	0.02%
2022/11/18	0	0.00	3	57.90	57.70	-3	9,624	-0.03%
2022/11/17	3	59.30	1	58.50	58.50	2	9,620	0.02%
2022/11/16	5	59.36	11	59.00	59.00	-6	9,648	-0.06%
2022/11/15	4	57.93	0	0.00	58.50	4	9,664	0.04%
2022/11/14	2	58.70	3	58.23	58.30	-1	9,673	-0.01%
2022/11/11	3	57.50	10	57.53	57.30	-7	9,690	-0.07%
2022/11/09	3	57.10	0	0.00	57.10	3	9,694	0.03%
2022/11/08	2	57.20	10	57.26	56.70	-8	9,791	-0.08%
2022/11/07	3	56.20	3	56.23	55.60	0	9,677	0.00%
2022/11/04	3	54.27	22	53.36	54.90	-19	9,596	-0.20%
2022/11/02	5	52.22	12	52.29	52.00	-7	9,427	-0.07%
2022/11/01	12	51.73	24	51.23	51.10	-12	9,403	-0.13%
2022/10/31	7	52.50	2	52.40	52.30	5	9,403	0.05%
2022/10/28	0	0.00	1	54.40	52.80	-1	9,457	-0.01%
2022/10/27	7	53.84	2.1	53.37	54.10	4.9	9,421	0.05%
2022/10/26	3	53.50	1	53.80	53.70	2	9,417	0.02%
2022/10/25	5	55.02	2	54.95	54.40	3	9,401	0.03%
2022/10/24	4.1	55.58	3	55.20	55.40	1.1	9,443	0.01%
2022/10/20	21	52.43	18	52.53	53.00	3	9,375	0.03%
2022/10/19	0	0.00	1	54.70	54.50	-1	9,370	-0.01%
2022/10/18	19	54.44	20.2	54.73	54.70	-1.2	9,388	-0.01%
2022/10/17	17	52.03	16	52.86	53.50	1	9,488	0.01%
2022/10/14	9	53.19	8	54.28	54.00	1	9,776	0.01%
2022/10/13	21	53.54	19	51.60	51.60	2	9,780	0.02%
2022/10/12	20	55.58	17	53.97	53.80	3	9,889	0.03%
2022/10/11	19	57.38	17	56.00	56.10	2	9,820	0.02%
2022/10/07	12.3	58.79	13	59.06	58.90	-0.8	9,705	-0.01%
2022/10/06	18	56.93	20	57.83	58.30	-2	9,651	-0.02%
2022/10/05	1	57.79	11	57.58	57.40	-10	9,582	-0.10%
2022/10/04	8	54.53	16	55.95	56.50	-8	9,528	-0.08%
2022/10/03	16	52.47	12	53.42	53.90	4	9,458	0.04%
2022/09/30	18	49.71	29	50.93	51.70	-11	9,524	-0.12%
2022/09/29	24	51.99	19	51.27	51.20	5	9,759	0.05%
2022/09/28	18	53.52	19	51.42	51.50	-1	10,070	-0.01%
2022/09/27	10	55.16	10	55.64	55.50	0	10,023	0.00%
2022/09/26	10	56.02	14	55.63	55.20	-4	10,039	-0.04%
2022/09/23	14	58.53	15	58.15	57.90	-1	10,118	-0.01%
2022/09/22	67	59.37	14	58.17	58.00	53	10,163	0.52%
2022/09/21	6	58.98	6	58.88	59.70	0	9,902	0.00%
2022/09/20	10	56.00	10	55.60	55.40	0	9,725	0.00%
2022/09/19	13	56.55	12	55.27	55.10	1	10,215	0.01%
2022/09/16	7	58.54	9	58.94	59.10	-2	10,379	-0.02%
2022/09/15	10	58.20	12	58.44	59.00	-2	10,546	-0.02%
2022/09/14	7	56.01	7	55.71	56.70	0	10,629	0.00%
2022/09/13	9	54.96	9	54.78	54.60	0	10,650	0.00%
2022/09/12	6	54.22	11	55.43	55.80	-5	10,866	-0.05%
2022/09/08	18	53.39	17.5	52.55	52.70	0.5	10,952	0.00%
2022/09/07	13	53.85	13	53.88	54.20	0	11,060	0.00%
2022/09/06	6	55.45	10	55.39	55.10	-4	11,209	-0.04%
2022/09/05	4	54.70	8	54.30	54.30	-4	11,412	-0.04%
2022/09/02	8	54.93	14	54.66	54.10	-6	11,571	-0.05%
2022/09/01	24	56.18	5	56.04	55.80	19	11,840	0.16%
2022/08/31	6	57.33	12	57.64	57.90	-6	12,072	-0.05%
2022/08/30	9	58.13	3	58.10	57.90	6	12,243	0.05%
2022/08/29	1	58.80	15	58.32	58.00	-14	12,384	-0.11%
2022/08/26	1	62.90	4	62.65	62.60	-3	12,564	-0.02%
2022/08/25	2	62.65	1	62.20	62.20	1	12,740	0.01%
2022/08/24	9.4	63.62	3	62.90	62.80	6.4	13,040	0.05%
2022/08/23	10	64.39	8	63.95	63.80	2	13,155	0.02%
2022/08/22	31	65.43	23	64.98	64.90	8	13,280	0.06%
2022/08/19	18	68.61	10	68.28	68.10	8	13,663	0.06%
2022/08/18	33	69.43	24	69.88	69.30	9	13,935	0.06%
2022/08/17	1	69.80	11	69.58	69.20	-10	14,208	-0.07%
2022/08/16	16	68.83	7	68.69	68.50	9	14,467	0.06%
2022/08/15	18	68.48	14	69.39	69.60	4	15,072	0.03%
2022/08/12	3	66.97	13	68.42	68.60	-10	15,127	-0.07%
2022/08/11	9	67.23	10	67.06	66.90	-1	15,344	-0.01%
2022/08/10	7	67.14	8	67.40	66.90	-1	15,521	-0.01%
2022/08/09	7	67.09	6	67.40	67.40	1	15,835	0.01%
2022/08/08	12	66.56	7	67.03	66.70	5	16,152	0.03%
2022/08/05	5	66.94	7	67.47	67.50	-2	16,343	-0.01%
2022/08/04	12	66.33	7	66.57	66.40	5	16,756	0.03%
2022/08/03	3	67.37	9	67.10	67.20	-6	17,114	-0.04%
2022/08/02	4	66.73	5	67.84	68.00	-1	17,767	-0.01%
2022/08/01	7.1	67.85	5	68.74	68.80	2.1	18,273	0.01%
2022/07/29	7	68.69	7	69.21	68.60	0	18,835	0.00%
2022/07/28	8	68.01	6	67.90	68.00	2	19,610	0.01%
2022/07/27	9	67.97	5	68.32	68.30	4	20,306	0.02%
2022/07/26	8	67.04	8	67.88	67.60	0	20,545	0.00%
2022/07/25	13	67.81	10	67.73	68.00	3	20,856	0.01%
2022/07/22	11	68.72	18	69.03	69.50	-7	20,982	-0.03%
2022/07/21	16	68.58	16	69.06	68.20	0	21,120	0.00%
2022/07/20	7.5	67.75	7	67.20	67.20	0.5	20,998	0.00%
2022/07/19	31.7	67.80	29	68.03	67.80	2.7	21,373	0.01%
2022/07/18	10	66.58	10.5	66.39	66.50	-0.5	21,806	0.00%
2022/07/15	6.8	65.03	4	65.10	65.30	2.8	22,470	0.01%
2022/07/14	6	64.98	8	65.74	66.30	-2	23,861	-0.01%
2022/07/13	3	65.87	4	66.40	64.70	-1	24,483	0.00%
2022/07/12	10	64.38	10	63.99	64.00	0	24,813	0.00%
2022/07/11	5	67.08	7	67.19	67.10	-2	25,378	-0.01%
2022/07/08	21	67.02	30	67.09	67.10	-9	25,436	-0.04%
2022/07/07	7	63.91	7	64.80	65.60	0	25,271	0.00%
2022/07/06	90	65.90	80	66.30	65.30	10	25,067	0.04%
2022/07/05	5	62.52	7.1	63.48	64.30	-2.1	24,880	-0.01%
2022/07/04	6.3	62.67	7	62.37	62.10	-0.7	24,830	0.00%
2022/07/01	16.7	64.12	42.1	65.18	61.80	-25.4	24,789	-0.10%
2022/06/30	17	66.10	14	65.76	65.00	3	24,566	0.01%
2022/06/29	11	68.30	7	67.71	67.90	4	24,375	0.02%
2022/06/28	16	70.17	8	70.10	70.30	8	24,253	0.03%
2022/06/27	77	71.29	38	71.63	71.20	39	24,082	0.16%
2022/06/24	11	67.63	9	68.34	66.80	2	23,592	0.01%
2022/06/23	9	68.06	11	67.14	66.40	-2	23,286	-0.01%
2022/06/22	12	69.68	10	67.87	68.00	2	23,057	0.01%
2022/06/21	10	72.90	8.3	73.16	73.10	1.7	22,630	0.01%
2022/06/20	8.2	75.80	14	73.28	72.60	-5.8	22,392	-0.03%
2022/06/17	19	79.75	17	79.30	78.60	2	22,053	0.01%
2022/06/16	11.2	83.37	17	80.94	80.00	-5.8	21,857	-0.03%
2022/06/15	24	84.76	16	85.00	83.60	8	21,658	0.04%
2022/06/14	11	85.75	13	85.83	85.40	-2	21,510	-0.01%
2022/06/13	9.2	88.16	4	87.65	87.30	5.2	21,437	0.02%
2022/06/10	22.2	90.74	10	90.78	91.00	12.1	21,527	0.06%
2022/06/09	31	94.45	33	93.30	93.10	-2	21,528	-0.01%
2022/06/08	12	98.91	4	98.85	98.20	8	21,804	0.04%
2022/06/07	2.5	104.10	4	104.63	104.50	-1.5	22,353	-0.01%
2022/06/06	25.1	105.00	16	103.03	102.00	9.1	22,305	0.04%
2022/06/02	4	102.38	4	103.00	103.50	0	22,127	0.00%
2022/06/01	16.1	98.96	24	100.07	102.00	-7.9	22,033	-0.04%
2022/05/31	7	98.29	7	97.43	97.60	0	21,879	0.00%
2022/05/30	16	97.22	15	97.65	97.80	1	21,952	0.00%
2022/05/27	22	98.23	11	97.79	97.50	11	21,887	0.05%
2022/05/26	12	99.32	21	99.67	100.50	-9	21,470	-0.04%
2022/05/25	18	98.17	26	98.07	97.70	-8	21,354	-0.04%
2022/05/24	8	98.09	7	97.84	97.20	1	21,214	0.00%
2022/05/23	55	98.40	50	98.34	97.40	5	21,216	0.02%
2022/05/20	2	93.45	7	94.03	93.60	-5	20,693	-0.02%
2022/05/19	17	91.15	12	91.51	91.90	5	20,716	0.02%
2022/05/18	6	92.85	7	93.60	93.40	-1	20,599	0.00%
2022/05/17	16	93.19	13	92.48	91.80	3	20,581	0.01%
2022/05/16	17	92.68	20	94.73	95.50	-3	20,511	-0.01%
2022/05/13	11	95.60	24	95.83	94.60	-13	20,239	-0.06%
2022/05/12	22	97.02	18	96.54	94.50	4	20,084	0.02%
2022/05/11	28	98.76	18	98.42	98.00	10	19,675	0.05%
2022/05/10	37	102.80	28	102.00	101.00	9	19,482	0.05%
2022/05/09	28	103.77	27	103.85	100.50	1	18,875	0.01%
2022/05/06	36	105.53	59.1	106.20	108.00	-23.1	18,397	-0.13%
2022/05/05	29	102.81	46.5	103.65	105.00	-17.5	17,863	-0.10%
2022/05/04	21	98.52	24.1	99.04	100.50	-3.1	17,011	-0.02%
2022/05/03	7	91.40	8	93.20	94.60	-1	16,316	-0.01%
2022/04/29	7	91.74	13	91.51	92.20	-6	16,138	-0.04%
2022/04/28	11	87.49	9	87.97	87.00	2	15,888	0.01%
2022/04/27	12	85.70	15.3	85.99	86.00	-3.2	15,709	-0.02%
2022/04/26	27	87.67	28.1	86.38	85.40	-1.1	15,567	-0.01%
2022/04/25	17	92.08	14	90.52	88.30	3	15,288	0.02%
2022/04/22	15	98.40	13	99.19	97.80	2	14,841	0.01%
2022/04/21	89	102.31	94	101.60	100.50	-5	14,272	-0.03%
2022/04/20	72	102.98	78	102.49	98.60	-6	13,562	-0.04%
2022/04/19	41.1	98.49	40	98.56	98.50	1.1	12,164	0.01%
2022/04/18	26	99.27	17	96.65	95.80	9	11,499	0.08%
2022/04/15	37.2	95.02	41	95.86	99.30	-3.8	11,147	-0.03%
2022/04/14	4	89.90	19	90.55	91.10	-15	10,553	-0.14%
2022/04/13	1	88.80	5	89.16	88.40	-4	10,569	-0.04%
2022/04/12	9	88.09	5	87.40	87.70	4	10,571	0.04%
2022/04/11	10	90.56	13	90.67	90.50	-3	10,472	-0.03%
2022/04/08	5	87.96	9	88.38	88.50	-4	10,337	-0.04%
2022/04/07	10	87.11	8	85.46	84.80	2	10,279	0.02%
2022/04/06	0	87.50	1	87.00	87.50	-1	10,235	-0.01%
2022/04/01	5	85.86	11	87.05	87.50	-6	10,292	-0.06%
2022/03/31	2	85.90	3	86.27	86.40	-1	10,304	-0.01%
2022/03/30	5	85.64	7	86.74	86.90	-2	10,330	-0.02%
2022/03/29	9	86.50	5	87.50	86.30	4	10,363	0.04%
2022/03/28	10	84.58	17	85.08	86.50	-7	10,438	-0.07%
2022/03/25	8	84.58	9	84.12	84.70	-1	10,660	-0.01%
2022/03/24	3	87.00	2	86.55	86.40	1	10,848	0.01%
2022/03/23	0	0.00	8	87.66	88.00	-8	11,509	-0.07%
2022/03/22	7	87.58	12	87.17	86.70	-5	12,102	-0.04%
2022/03/21	9	88.19	0	0.00	87.80	9	12,365	0.07%
2022/03/18	14	88.24	4	88.15	88.30	10	12,395	0.08%
2022/03/17	23	88.70	2	88.95	88.50	21	12,374	0.17%
2022/03/16	14	92.17	8	90.38	87.50	6	12,354	0.05%
2022/03/15	8.1	94.22	16.3	94.98	92.20	-8.2	12,199	-0.07%
2022/03/14	28.3	100.87	24	99.93	99.40	4.3	12,142	0.04%
2022/03/11	28.1	99.22	23	99.40	99.50	5.1	11,808	0.04%
2022/03/10	18.1	98.19	30.3	97.54	99.50	-12.2	11,305	-0.11%
2022/03/09	4.3	88.80	13	88.42	90.50	-8.7	10,610	-0.08%
2022/03/08	20	87.93	10	85.49	85.90	10	10,644	0.09%
2022/03/07	10	89.37	4	89.60	89.90	6	10,536	0.06%
2022/03/04	17	92.98	13.2	93.03	91.50	3.8	10,468	0.04%
2022/03/03	5.5	93.81	6	93.52	93.50	-0.5	10,289	0.00%
2022/03/02	3	91.70	1	92.90	92.00	2	10,161	0.02%
2022/03/01	3	91.27	11	91.54	92.70	-8	10,086	-0.08%
2022/02/25	13	90.79	10	91.68	89.90	3	9,997	0.03%
2022/02/24	10	91.55	20	91.96	89.80	-10	9,799	-0.10%
2022/02/23	19	90.54	17	90.86	91.90	2	9,637	0.02%
2022/02/22	2	88.40	8.2	89.90	89.50	-6.2	9,332	-0.07%
2022/02/21	4.2	89.75	1	91.00	90.00	3.2	9,196	0.03%
2022/02/18	4	89.78	11.6	89.61	89.90	-7.6	9,023	-0.08%
2022/02/17	4	87.93	7	88.27	88.50	-3	8,932	-0.03%
2022/02/16	9	87.91	16.3	86.76	89.60	-7.3	8,823	-0.08%
2022/02/15	8	84.19	13	84.45	84.30	-5	8,687	-0.06%
2022/02/14	3	83.27	3.8	83.52	83.20	-0.8	8,690	-0.01%
2022/02/11	1	83.00	1	83.99	83.00	0	8,694	0.00%
2022/02/10	15	83.29	16	83.84	84.00	-1	8,765	-0.01%
2022/02/09	7	80.49	8	80.83	81.00	-1	8,665	-0.01%
2022/02/08	3.5	78.96	2	79.10	79.80	1.5	8,694	0.02%
2022/02/07	1	79.00	1.2	74.99	78.50	-0.2	8,886	0.00%
2022/01/26	0	0.00	1	73.80	73.40	-1	9,113	-0.01%
2022/01/25	6	74.00	6	73.25	73.10	0	9,189	0.00%
2022/01/24	8	75.01	12	75.09	75.90	-4	9,262	-0.04%
2022/01/21	1.1	77.18	7	77.19	77.50	-6	9,285	-0.06%
2022/01/20	10	75.48	8.1	75.71	76.10	2	9,246	0.02%
2022/01/19	12.1	77.48	2.1	75.08	74.90	10.1	9,303	0.11%
2022/01/18	3	78.87	8.1	78.83	79.00	-5.1	9,205	-0.06%
2022/01/17	5	78.16	4.1	77.81	78.50	1	9,291	0.01%
2022/01/14	3	77.47	2	78.05	79.10	1	9,374	0.01%
2022/01/13	3	78.13	12	78.35	78.20	-9	9,432	-0.10%
2022/01/12	6	78.22	25	77.76	78.00	-19	9,517	-0.20%
2022/01/11	2	80.05	5.1	79.35	79.40	-3.1	9,558	-0.03%
2022/01/10	3	79.83	3	79.50	79.60	0	9,759	0.00%
2022/01/07	3	80.40	15.4	79.87	79.80	-12.4	9,786	-0.13%
2022/01/06	20.3	82.62	10.1	82.27	81.60	10.2	9,897	0.10%
2022/01/05	4	81.43	7	81.69	81.40	-3	9,908	-0.03%
2022/01/04	3	81.00	3	80.67	81.00	0	10,021	0.00%
2022/01/03	7	79.98	6.1	80.19	80.30	0.9	10,181	0.01%
2021/12/30	3	81.83	0	0.00	81.60	3	10,494	0.03%
2021/12/29	2	82.75	14	82.94	82.60	-12	10,668	-0.11%
2021/12/28	18	82.60	6	82.47	81.90	12	10,790	0.11%
2021/12/27	22	82.80	3	82.80	82.50	19	11,021	0.17%
2021/12/24	6	82.58	0	0.00	82.80	6	11,269	0.05%
2021/12/23	7	83.77	4	82.55	83.10	3	11,531	0.03%
2021/12/22	3	83.57	5	83.28	83.50	-2	11,633	-0.02%
2021/12/21	1.1	84.68	7	84.06	83.50	-5.9	11,559	-0.05%
2021/12/20	7.1	83.99	3	84.70	83.00	4.1	11,394	0.04%
2021/12/17	14	82.31	61	84.13	83.40	-47	11,254	-0.42%
2021/12/16	14	78.72	14.1	79.35	79.70	0	10,636	0.00%
2021/12/15	4	72.73	26	75.98	77.50	-22	10,067	-0.22%
2021/12/14	7	72.13	1	70.50	70.50	6	9,882	0.06%
2021/12/13	5	73.44	7	73.59	73.20	-2	9,896	-0.02%
2021/12/10	15	72.95	5	72.94	72.60	10	9,981	0.10%
2021/12/09	16	75.51	1.1	76.55	74.70	14.9	10,063	0.15%
2021/12/08	3	76.67	5	77.24	75.70	-2	10,226	-0.02%
2021/12/07	1	75.40	0	0.00	75.30	1	10,085	0.01%
2021/12/06	2	74.75	3	75.10	74.10	-1	10,137	-0.01%
2021/12/03	12	74.40	3	74.27	73.00	9	10,232	0.09%
2021/12/02	7	74.60	7	74.74	74.90	0	10,590	0.00%
2021/12/01	1	72.50	2	72.55	72.70	-1	10,660	-0.01%
2021/11/30	2	72.50	7	72.39	73.10	-5	11,010	-0.05%
2021/11/29	3	70.57	38	70.69	70.60	-35	11,221	-0.31%
2021/11/26	23	72.83	13	70.02	69.80	10	11,592	0.09%
2021/11/25	34.1	73.33	2	73.65	74.00	32.1	11,822	0.27%
2021/11/24	3	72.67	4.1	72.76	73.20	-1.1	12,403	-0.01%
2021/11/23	2	72.00	4	71.90	71.50	-2	12,572	-0.02%
2021/11/22	0	0.00	3	71.57	71.40	-3	13,003	-0.02%
2021/11/19	2	70.50	1	71.60	69.50	1	13,714	0.01%
2021/11/18	2	71.25	3	71.33	71.10	-1	15,042	-0.01%
2021/11/17	9	70.89	5	71.06	70.80	4	15,308	0.03%
2021/11/16	0	0.00	3	72.33	72.80	-3	15,561	-0.02%
2021/11/15	7	71.14	4	70.73	70.60	3	16,377	0.02%
2021/11/12	0	0.00	2	71.50	73.20	-2	16,816	-0.01%
2021/11/11	0	0.00	9	71.54	70.60	-9	16,780	-0.05%
2021/11/10	3	72.53	3	72.70	72.60	0	16,824	0.00%
2021/11/09	2	71.95	15	72.29	72.90	-13	16,866	-0.08%
2021/11/08	17	71.09	3	71.30	71.60	14	16,862	0.08%
2021/11/05	6	69.33	7.1	69.67	70.30	-1.1	16,934	-0.01%
2021/11/04	12.2	70.36	14	70.13	69.10	-1.8	17,083	-0.01%
2021/11/03	21.1	68.72	33	68.38	68.00	-11.9	17,159	-0.07%
2021/11/02	18	66.98	15	67.24	66.70	3	17,617	0.02%
2021/11/01	6	66.25	5	66.92	67.00	1	17,840	0.01%
2021/10/29	5	64.50	17.4	65.36	65.30	-12.4	17,819	-0.07%
2021/10/28	4	64.93	1	64.62	64.60	3	17,868	0.02%
2021/10/27	5	66.60	2	66.15	65.70	3	18,117	0.02%
2021/10/26	26	68.07	15	68.43	68.00	11	18,603	0.06%
2021/10/25	2	68.25	2	68.90	68.70	0	19,193	0.00%
2021/10/22	2	68.50	2	68.20	68.20	0	19,525	0.00%
2021/10/21	3	69.87	4	70.03	70.20	-1	19,883	-0.01%
2021/10/20	1	69.10	4	68.83	68.80	-3	20,089	-0.01%
2021/10/19	4	67.30	2	68.10	67.70	2	20,461	0.01%
2021/10/18	4	65.25	3	65.70	67.70	1	20,902	0.00%
2021/10/15	4	67.93	3	67.93	68.10	1	21,232	0.00%
2021/10/14	3	66.97	4	68.43	68.20	-1	21,392	0.00%
2021/10/13	7	69.17	3	68.63	67.70	4	21,481	0.02%
2021/10/12	1	71.90	0	0.00	69.60	1	22,429	0.00%
2021/10/08	4	75.53	2.1	75.69	76.30	1.9	22,963	0.01%
2021/10/07	29	76.44	32	76.31	75.50	-3	23,501	-0.01%
2021/10/06	5	71.80	6	71.93	71.30	-1	23,866	0.00%
2021/10/05	2	69.50	2	70.40	71.50	0	24,268	0.00%
2021/10/04	8.1	72.80	9	72.63	70.50	-0.9	24,809	0.00%
2021/10/01	4	76.63	42	79.64	74.40	-38	25,770	-0.15%
2021/09/30	101	80.74	62	81.08	80.90	39	26,652	0.15%	大買/
2021/09/29	1	78.60	2	78.20	77.00	-1	27,527	0.00%
2021/09/28	1	78.00	0	0.00	77.90	1	28,566	0.00%
2021/09/27	3	79.60	3	79.30	79.20	0	29,831	0.00%
2021/09/24	0	0.00	4	80.88	81.20	-4	33,083	-0.01%
2021/09/23	4	79.20	10	79.16	78.90	-6	34,886	-0.02%
2021/09/22	7	78.20	1	77.80	77.80	6	37,267	0.02%
2021/09/17	5	79.50	4	79.80	80.00	1	39,933	0.00%
2021/09/16	5	79.34	4	79.63	79.30	1	42,963	0.00%
2021/09/15	2	78.75	25	79.38	79.90	-23	46,178	-0.05%
2021/09/14	12	81.06	15	80.33	78.30	-3	48,285	-0.01%
2021/09/13	1.1	81.55	5.1	80.65	79.50	-4	51,510	-0.01%
2021/09/10	4.1	78.30	2	78.35	78.80	2.1	51,714	0.00%
2021/09/09	4	78.88	2	78.10	78.20	2	53,088	0.00%
2021/09/08	4	78.18	11	78.84	79.40	-7	53,904	-0.01%
2021/09/07	15.1	80.96	12.6	81.06	78.20	2.6	55,329	0.00%
2021/09/06	15	79.65	12.1	78.22	77.70	2.9	55,943	0.01%
2021/09/03	20	82.42	19	81.49	81.30	1	56,818	0.00%
2021/09/02	32	82.98	31	82.97	84.60	1	56,864	0.00%
2021/09/01	23.2	85.58	17.2	84.88	83.50	6	57,142	0.01%
2021/08/31	31	89.50	18	89.92	89.50	13	57,798	0.02%
2021/08/30	35	92.14	44	92.24	90.50	-9	58,324	-0.02%
2021/08/27	19	88.42	17.1	88.94	88.80	1.9	58,913	0.00%
2021/08/26	76.2	90.35	75	89.86	89.70	1.2	61,224	0.00%
2021/08/25	23.1	89.31	33.1	89.68	91.00	-10	62,654	-0.02%
2021/08/24	115.2	88.64	117.3	89.49	87.00	-2.1	62,379	0.00%	大買/大賣/
2021/08/23	11	85.30	20.1	86.94	87.30	-9.1	61,844	-0.01%
2021/08/20	6.1	77.93	8	78.36	79.40	-1.9	62,542	0.00%
2021/08/19	43	81.95	38	81.91	76.70	5	62,969	0.01%
2021/08/18	30.1	79.12	42	79.45	81.60	-11.9	62,946	-0.02%
2021/08/17	9	75.50	4	76.08	74.20	5	63,698	0.01%
2021/08/16	6	75.75	5	76.70	76.10	1	65,314	0.00%
2021/08/13	1.1	78.43	1	77.60	76.10	0.1	66,434	0.00%
2021/08/12	1	77.80	2	77.00	77.90	-1	67,719	0.00%
2021/08/11	2	75.40	6	76.40	76.40	-4	68,500	-0.01%
2021/08/10	6	79.33	11.2	81.46	77.10	-5.2	68,870	-0.01%
2021/08/09	27	81.38	16	82.81	79.60	11	69,060	0.02%
2021/08/06	36	84.31	41.3	84.28	82.00	-5.3	69,491	-0.01%
2021/08/05	18.1	79.93	19	79.96	79.20	-0.9	69,395	0.00%
2021/08/04	3	78.20	0	0.00	78.50	3	69,542	0.00%
2021/08/03	8	78.90	4	78.45	77.90	4	70,666	0.01%
2021/08/02	8	77.63	8	78.50	79.00	0	70,835	0.00%
2021/07/30	15.2	81.15	15	80.55	78.00	0.2	70,764	0.00%
2021/07/29	33	80.69	27	81.97	83.20	6	70,488	0.01%
2021/07/28	8.1	75.79	18.1	75.15	75.70	-10	70,084	-0.01%
2021/07/27	9	78.84	10.2	78.34	75.00	-1.1	69,851	0.00%
2021/07/26	7	79.50	3	80.87	78.00	4	69,664	0.01%
2021/07/23	9	80.15	7	80.94	81.60	2	69,686	0.00%
2021/07/22	13.1	78.72	15.1	78.90	78.20	-2.1	69,480	0.00%
2021/07/21	16.1	82.29	29.1	80.27	79.50	-13	69,262	-0.02%
2021/07/20	6	83.90	17.1	82.98	83.00	-11	69,033	-0.02%
2021/07/19	10	87.64	4	88.38	86.60	6	70,040	0.01%
2021/07/16	95	92.82	75.5	92.83	88.00	19.5	70,757	0.03%
2021/07/15	34.2	88.63	40	89.33	91.40	-5.8	70,483	-0.01%
2021/07/14	17.2	84.98	18.2	86.12	83.10	-1	71,253	0.00%
2021/07/13	33.2	92.50	36.1	88.63	88.00	-2.9	71,451	0.00%
2021/07/12	46.1	98.17	50	96.85	95.00	-4	71,273	-0.01%
2021/07/09	15.1	97.98	6	96.83	95.00	9.1	70,768	0.01%
2021/07/08	104.1	99.61	111.1	98.85	101.00	-7.1	70,237	-0.01%	大買/大賣/
2021/07/07	97	99.37	89	98.79	96.40	8	69,118	0.01%
2021/07/06	132	102.66	100	102.42	99.90	32	68,179	0.05%	大買/
2021/07/05	39.2	101.80	39.5	101.41	99.30	-0.3	67,273	0.00%
2021/07/02	63.4	111.75	59.3	110.62	109.50	4.1	66,281	0.01%
2021/07/01	381	114.38	333.2	114.60	111.00	47.8	65,435	0.07%	大買/大賣/
2021/06/30	109.1	107.77	182.3	108.86	110.50	-73.1	62,480	-0.12%	大買/大賣/
2021/06/29	127.2	106.43	164.4	106.17	100.50	-37.2	60,994	-0.06%	大買/大賣/
2021/06/28	680.3	105.19	672	105.63	107.00	8.3	59,009	0.01%	大買/大賣/
2021/06/25	107.6	102.15	99.3	102.22	102.00	8.3	56,329	0.01%	大買/
2021/06/24	175.2	94.77	183	94.50	98.10	-7.8	53,319	-0.01%	大買/大賣/
2021/06/23	308.1	94.44	270.5	95.59	89.80	37.6	50,069	0.08%	大買/大賣/
2021/06/22	193	97.10	170	97.82	99.70	23	47,918	0.05%	大買/大賣/
2021/06/21	7.2	90.56	5.1	90.70	90.70	2.1	44,599	0.00%
2021/06/18	50	80.08	48.2	81.55	82.50	1.8	44,279	0.00%
2021/06/17	49	74.04	432	72.73	75.00	-383	43,059	-0.89%	大賣/鉅額交易
2021/06/16	132.5	75.14	941.2	75.73	71.70	-808.6	42,298	-1.91%	大買/大賣/鉅額交易
2021/06/15	34.2	74.21	526.2	74.29	74.30	-492.1	40,804	-1.21%	大賣/鉅額交易
2021/06/11	65.2	70.76	57.4	70.85	70.50	7.9	39,747	0.02%
2021/06/10	18.1	67.32	23.1	66.88	67.80	-5	38,670	-0.01%
2021/06/09	37	67.41	35.1	67.59	66.90	1.9	38,325	0.01%
2021/06/08	96.2	68.52	50	69.48	67.50	46.2	37,791	0.12%
2021/06/07	54.2	67.34	19	66.54	65.40	35.2	36,736	0.10%
2021/06/04	104.1	73.29	22	73.58	70.20	82.1	35,885	0.23%	大買/
2021/06/03	119.1	78.38	112	78.65	76.70	7.1	34,724	0.02%	大買/大賣/
2021/06/02	24	74.52	45.2	75.40	77.00	-21.2	32,196	-0.07%
2021/06/01	29	68.98	39.3	68.77	70.00	-10.3	30,426	-0.03%
2021/05/31	77	68.98	98	69.04	67.40	-21	29,963	-0.07%
2021/05/28	55	69.17	58	69.08	68.60	-3	29,180	-0.01%
2021/05/27	42	67.22	28	67.69	68.20	14	28,200	0.05%
2021/05/26	50	67.05	38	66.90	66.10	12	27,470	0.04%
2021/05/25	38	67.79	45	67.28	65.50	-7	26,646	-0.03%
2021/05/24	55.1	71.22	50	71.23	70.00	5.1	25,420	0.02%
2021/05/21	56.1	65.61	47.2	65.19	67.70	8.8	23,704	0.04%
2021/05/20	52	64.83	33.4	63.54	61.70	18.7	22,447	0.08%
2021/05/19	13.3	64.02	41	61.89	64.90	-27.7	21,046	-0.13%
2021/05/18	69.1	57.19	29.1	56.58	59.00	39.9	20,204	0.20%
2021/05/17	63	54.83	3	54.00	53.70	60	19,623	0.31%
2021/05/14	58.1	58.67	45.2	57.53	59.60	12.9	19,165	0.07%
2021/05/13	32	57.78	24	59.94	57.50	8	18,372	0.04%
2021/05/12	25	66.67	30	68.44	63.80	-5	17,695	-0.03%
2021/05/11	49	74.57	103	73.01	70.80	-54	17,218	-0.31%	大賣/
2021/05/10	11	73.20	57	73.57	75.10	-46	15,994	-0.29%
2021/05/07	8	65.98	10.1	67.44	68.30	-2.1	15,655	-0.01%
2021/05/06	10.5	67.90	31	67.33	66.10	-20.5	15,376	-0.13%
2021/05/05	5	63.00	12	66.73	68.50	-7	15,070	-0.05%
2021/05/04	4	71.03	7.1	68.07	67.00	-3.1	14,815	-0.02%
2021/05/03	10	73.66	3	73.53	74.40	7	14,627	0.05%
2021/04/29	3.1	69.11	9.3	69.37	70.80	-6.2	14,362	-0.04%
2021/04/28	9	66.51	13.1	66.39	66.50	-4	14,027	-0.03%
2021/04/27	12.1	66.17	46.1	66.57	66.10	-33.9	13,789	-0.25%
2021/04/26	3	62.68	6	61.37	64.30	-3	13,492	-0.02%
2021/04/23	40	55.51	51.9	54.95	58.60	-11.9	13,222	-0.09%
2021/04/22	25.2	55.55	36.1	56.17	54.10	-10.9	12,087	-0.09%
2021/04/21	38.2	51.94	36	52.69	53.90	2.2	11,255	0.02%
2021/04/20	72	48.10	72	48.57	49.00	0	10,506	0.00%
2021/04/19	21	46.23	58.3	46.92	46.90	-37.3	9,456	-0.39%
2021/04/16	54	40.61	19	41.07	42.75	35	8,607	0.41%
2021/04/15	1	39.00	2.1	39.06	38.90	-1.1	8,037	-0.01%
2021/04/14	3	38.40	0	0.00	38.00	3	7,958	0.04%
2021/04/13	8	38.60	2.5	38.76	38.20	5.5	7,811	0.07%
2021/04/12	8.6	38.83	9	39.13	38.40	-0.4	7,710	-0.01%
2021/04/09	8	37.73	13	37.58	37.55	-5	7,495	-0.07%
2021/04/08	7	39.76	8	40.44	39.50	-1	7,199	-0.01%
2021/04/07	6	40.00	12	40.33	40.00	-6	6,955	-0.09%
2021/04/06	41	38.32	56	38.52	38.90	-15	6,566	-0.23%
2021/04/01	7	36.40	4	36.50	36.45	3	6,256	0.05%
2021/03/31	0	0.00	5	34.87	35.80	-5	5,819	-0.09%
2021/03/29	4	32.68	11	33.21	33.00	-7	5,308	-0.13%
2021/03/25	3	31.45	16	30.95	30.85	-13	5,535	-0.23%
2021/03/24	3	31.70	0	0.00	32.00	3	5,523	0.05%
2021/03/23	0	0.00	4	32.46	32.40	-4	5,456	-0.07%
2021/03/22	11	32.68	7.2	33.00	32.95	3.8	5,314	0.07%
2021/03/19	2	31.88	55.2	31.55	32.00	-53.2	5,046	-1.06%
2021/03/18	57	30.85	2.4	31.25	31.45	54.6	4,834	1.13%
2021/03/17	5	30.15	0	0.00	30.20	5	4,698	0.11%
2021/03/16	6	29.61	5	29.68	29.90	1	4,630	0.02%
2021/03/15	3	29.53	0.2	29.50	29.85	2.8	4,593	0.06%
2021/03/12	1	28.70	0.2	28.60	29.05	0.8	4,540	0.02%
2021/03/11	4	28.88	0	0.00	28.80	4	4,490	0.09%
2021/03/10	1	28.75	5	28.60	28.85	-4	4,446	-0.09%
2021/03/09	6	28.25	18.3	28.49	28.65	-12.3	4,404	-0.28%
2021/03/08	3	28.30	7	28.36	28.00	-4	4,313	-0.09%
2021/03/05	18	28.16	16	28.45	27.90	2	4,276	0.05%
2021/03/04	1	27.95	0	0.00	28.25	1	4,135	0.02%
2021/03/03	0	0.00	6	27.41	27.95	-6	4,080	-0.15%
2021/02/26	0	0.00	22	27.37	27.85	-22	4,016	-0.55%
2021/02/25	0	0.00	54.6	27.50	27.90	-54.6	3,963	-1.38%
2021/02/24	0	0.00	14	27.13	27.10	-14	3,886	-0.36%
2021/02/23	2	26.85	0	0.00	26.85	2	3,814	0.05%
2021/02/19	1	26.20	0	0.00	26.40	1	3,758	0.03%
2021/02/18	21	27.07	0	26.60	26.75	21	3,721	0.56%
2021/02/17	0	0.00	31.7	25.60	25.75	-31.7	3,617	-0.88%
2021/02/05	1	24.60	2	24.70	24.65	-1	3,550	-0.03%
2021/02/04	60	24.77	0	0.00	24.75	60	3,539	1.70%
2021/02/03	20	24.30	0	0.00	24.35	20	3,530	0.57%
2021/02/02	35	24.51	5	24.65	24.50	30	3,541	0.85%
2021/01/28	1	24.15	1	24.30	24.30	0	3,487	0.00%
2021/01/26	2	24.48	0	0.00	24.55	2	3,468	0.06%
2021/01/25	2	24.80	3	25.00	25.00	-1	3,462	-0.03%
2021/01/22	0	0.00	1	24.15	24.50	-1	3,437	-0.03%
2021/01/21	3	24.33	2	24.48	24.15	1	3,422	0.03%
2021/01/20	2	23.98	1	24.10	23.80	1	3,393	0.03%
2021/01/18	2	25.25	0	0.00	25.20	2	3,304	0.06%
2021/01/15	8	25.89	11	27.49	26.00	-3	3,227	-0.09%
2021/01/14	7	27.50	29	27.82	27.60	-22	3,095	-0.71%
2021/01/13	1	27.15	11	27.36	27.00	-10	2,920	-0.34%
2021/01/12	43	27.23	63	27.68	26.75	-20	2,810	-0.71%
2021/01/08	13.6	23.96	0	0.00	24.35	13.6	2,273	0.60%
2021/01/07	2	23.90	2	23.95	24.05	0	2,241	0.00%
2021/01/06	1	24.60	12	24.32	24.45	-11	2,191	-0.50%
2021/01/05	18	24.95	1	24.80	24.95	17	2,144	0.79%
2021/01/04	30	24.85	1	24.75	24.90	29	2,076	1.40%
2020/12/31	3	24.55	12	24.70	24.45	-9	2,043	-0.44%
2020/12/30	1	24.60	2	24.55	24.55	-1	2,025	-0.05%
2020/12/29	3	24.98	1	25.70	24.70	2	1,997	0.10%
2020/12/28	4	25.33	2.2	25.15	25.15	1.8	1,902	0.09%
2020/12/25	3	24.30	0	0.00	24.25	3	1,767	0.17%
2020/12/24	1	24.15	0	0.00	24.05	1	1,732	0.06%
2020/12/23	2.2	23.79	0	0.00	24.20	2.2	1,714	0.13%
2020/12/22	14	25.17	24	25.00	23.85	-10	1,668	-0.60%
2020/12/21	23	25.01	26	24.70	25.20	-3	1,463	-0.21%
2020/12/18	13	23.86	0	0.00	23.75	13	1,234	1.05%
2020/12/15	0	0.00	2	22.93	22.50	-2	1,121	-0.18%
2020/12/14	0	0.00	1	22.50	22.90	-1	1,080	-0.09%
2020/12/11	2	22.70	0	0.00	22.35	2	1,079	0.19%
2020/12/10	1	22.75	2	22.95	22.80	-1	1,059	-0.09%
2020/12/09	3	23.15	1	23.15	23.15	2	1,053	0.19%
2020/12/08	10	22.50	1	22.80	22.80	9	1,033	0.87%
2020/12/04	0.1	22.25	0	0.00	22.20	0.1	997	0.01%
2020/12/03	0	0.00	10	22.35	22.40	-10	1,001	-1.00%
2020/12/02	1	22.35	10	22.40	22.30	-9	1,035	-0.87%
2020/11/30	1	22.60	0	0.00	22.40	1	1,034	0.10%
2020/11/26	0	0.00	3	22.70	22.80	-3	1,034	-0.29%
2020/11/25	0	0.00	4	22.33	22.30	-4	1,044	-0.38%
2020/11/20	0	0.00	6	22.15	22.30	-6	1,039	-0.58%
2020/11/18	0	0.00	10	22.08	22.15	-10	1,045	-0.96%
2020/11/16	1	21.75	3	21.75	21.80	-2	1,077	-0.19%
2020/11/12	0	0.00	16	21.70	21.75	-16	1,095	-1.46%
2020/11/11	0	0.00	0	21.80	21.90	0	1,110	0.00%
2020/11/09	0	0.00	1	21.35	21.25	-1	1,096	-0.09%
2020/11/06	1	21.20	0	0.00	21.15	1	1,100	0.09%
2020/11/04	13	21.14	0	0.00	21.10	13	1,137	1.14%
2020/11/03	7	21.13	0	0.00	21.10	7	1,145	0.61%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/29	0	0.00	7	21.30	21.50	-7	1,153	-0.61%
2020/10/28	0	0.00	16	21.68	21.65	-16	1,158	-1.38%
2020/10/27	0	0.00	13	21.66	21.75	-13	1,159	-1.12%
2020/10/16	1	21.90	0.5	21.90	21.70	0.5	1,245	0.04%
2020/10/15	0	0.00	1	21.85	21.90	-1	1,253	-0.08%
2020/10/06	2	22.45	0	0.00	22.55	2	1,262	0.16%
2020/09/30	3	21.67	0	0.00	21.80	3	1,273	0.24%
2020/09/25	2	21.55	0	0.00	21.55	2	1,364	0.15%
2020/09/24	0	0.00	11	21.30	21.35	-11	1,423	-0.77%
2020/09/22	2	21.95	0	0.00	21.90	2	1,465	0.14%
2020/09/18	13	22.15	2	22.10	22.35	11	1,469	0.75%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/10	9	22.87	0	0.00	22.75	9	1,640	0.55%
2020/09/09	4	22.89	0	0.00	22.95	4	1,642	0.24%
2020/09/07	5	23.35	0	0.00	23.25	5	1,699	0.29%
2020/09/02	5	23.20	0	0.00	22.95	5	1,873	0.27%
2020/09/01	2	23.30	2	23.40	23.25	0	2,211	0.00%
2020/08/31	5	23.35	2	23.25	23.15	3	2,262	0.13%
2020/08/27	0	0.00	5	22.85	22.75	-5	2,274	-0.22%
2020/08/25	4	22.60	4	22.70	22.70	0	2,312	0.00%
2020/08/24	0	0.00	1	22.25	22.20	-1	2,335	-0.04%
2020/08/21	7	22.21	0	0.00	22.25	7	2,409	0.29%
2020/08/20	11	22.05	20	22.30	22.00	-9	2,446	-0.37%
2020/08/18	1	23.05	1	23.35	23.05	0	2,479	0.00%
2020/08/17	2	23.28	0	0.00	23.25	2	2,507	0.08%
2020/08/14	2	23.20	2	23.05	23.10	0	2,529	0.00%
2020/08/10	7	22.45	1	22.60	22.60	6	2,588	0.23%
2020/08/07	1	22.25	0	0.00	22.25	1	2,614	0.04%
2020/08/06	3	22.20	3	22.10	22.30	0	2,618	0.00%
2020/08/05	3	21.65	0	21.80	21.55	3	2,610	0.11%
2020/08/04	8	21.38	0	0.00	21.35	8	2,600	0.31%
2020/07/29	0	0.00	1	21.10	21.45	-1	2,631	-0.04%
2020/07/28	1	21.35	1	21.30	21.10	0	2,639	0.00%
2020/07/27	0	0.00	0.2	22.00	21.90	-0.2	2,630	-0.01%
2020/07/21	0	0.00	3	23.15	23.20	-3	2,648	-0.11%
2020/07/20	2	22.60	2	22.80	22.90	0	2,643	0.00%
2020/07/16	1	22.80	6	22.83	22.90	-5	2,673	-0.19%
2020/07/15	12	22.77	2	22.80	22.80	10	2,678	0.37%
2020/07/13	3	23.00	0	0.00	23.00	3	2,704	0.11%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/08	2	23.38	0.7	23.50	23.50	1.4	2,711	0.05%
2020/07/07	5	23.35	5	23.35	23.70	0	2,693	0.00%
2020/07/06	5	23.63	1.5	23.65	23.65	3.5	2,691	0.13%
2020/07/03	1	25.15	0	0.00	25.20	1	2,659	0.04%
2020/07/01	11	24.95	0	0.00	25.10	11	2,583	0.43%
2020/06/30	5	24.70	3	24.65	24.80	2	2,552	0.08%
2020/06/29	6	24.50	17	24.52	24.50	-11	2,551	-0.43%
2020/06/24	1	24.70	0	0.00	24.75	1	2,550	0.04%
2020/06/22	0	0.00	4	24.85	25.00	-4	2,541	-0.16%
2020/06/19	5	25.02	3	25.00	25.00	2	2,542	0.08%
2020/06/18	14	24.64	22	24.64	24.65	-8	2,501	-0.32%
2020/06/17	5	24.05	6	23.98	24.15	-1	2,476	-0.04%
2020/06/15	7	23.56	6	23.70	23.40	1	2,537	0.04%
2020/06/12	3	23.40	3	23.50	23.50	0	2,545	0.00%
2020/06/11	4	23.90	5	24.00	23.75	-1	2,546	-0.04%
2020/06/10	0	0.00	1	24.35	24.40	-1	2,515	-0.04%
2020/06/09	5	24.25	6	24.28	24.40	-1	2,550	-0.04%
2020/06/08	4	23.70	2	23.80	23.80	2	2,463	0.08%
2020/06/05	18.2	24.60	9	24.49	24.30	9.2	2,126	0.43%
2020/06/04	12	23.83	1	23.95	24.05	11	2,083	0.53%
2020/06/03	1	23.60	10	23.65	23.60	-9	2,092	-0.43%
2020/06/02	32	23.30	1	23.30	23.35	31	2,091	1.48%
2020/06/01	2	23.05	4	23.05	23.00	-2	2,088	-0.10%
2020/05/29	1	22.70	22	22.70	22.65	-21	2,060	-1.02%
2020/05/28	6	22.99	0	0.00	22.55	6	2,026	0.30%
2020/05/27	16	23.48	1	23.85	23.30	15	1,981	0.76%
2020/05/26	6	23.80	4	24.20	23.65	2	1,948	0.10%
2020/05/25	4	24.05	11	23.97	23.95	-7	1,911	-0.37%
2020/05/22	2	23.73	0	0.00	23.60	2	1,877	0.11%
2020/05/21	4	23.91	1	24.05	24.20	3	1,847	0.16%
2020/05/15	11	23.25	1	23.35	23.35	10	1,795	0.56%
2020/05/14	7	23.82	0	0.00	23.40	7	1,751	0.40%
2020/05/13	4	24.16	0	0.00	24.20	4	1,725	0.23%
2020/05/12	10	24.35	0	0.00	24.50	10	1,720	0.58%
2020/05/11	1	24.60	0	0.00	24.60	1	1,728	0.06%
2020/05/08	0	0.00	2	24.50	24.40	-2	1,727	-0.12%
2020/05/07	5	23.89	1	24.00	24.30	4	1,761	0.23%
2020/05/06	7	24.31	0	0.00	24.20	7	1,776	0.39%
2020/05/04	10	24.56	0	0.00	24.50	10	1,773	0.56%
2020/04/30	29	24.81	0	0.00	25.15	29	1,773	1.64%
2020/04/29	1	24.35	1	24.40	24.40	0	1,784	0.00%
2020/04/28	1	24.05	0	0.00	24.10	1	1,779	0.06%
2020/04/27	7	23.94	0	0.00	23.85	7	1,818	0.38%
2020/04/24	1	23.60	0	0.00	23.60	1	1,840	0.05%
2020/04/21	11	24.00	0	0.00	23.60	11	1,880	0.59%
2020/04/15	5	24.05	6	24.14	24.10	-1	1,863	-0.05%
2020/04/14	1	23.00	0	0.00	23.50	1	1,858	0.05%
2020/04/13	2	22.90	0	0.00	22.90	2	1,867	0.11%
2020/04/09	0	0.00	2	22.90	23.05	-2	1,903	-0.11%
2020/04/07	0	0.00	1	22.00	22.25	-1	1,878	-0.05%
2020/04/06	1	21.80	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%
2020/03/27	2	21.60	0	0.00	21.40	2	1,862	0.11%
2020/03/25	3	21.57	1	21.45	21.55	2	1,839	0.11%
2020/03/24	0	0.00	1	20.10	20.70	-1	1,819	-0.05%
2020/03/20	1	19.80	0	0.00	19.80	1	1,791	0.06%
2020/03/18	0	0.00	13	22.24	21.55	-13	1,732	-0.75%
2020/03/17	6	22.86	0	0.00	22.65	6	1,733	0.35%
2020/03/16	26	24.01	0	0.00	23.85	26	1,688	1.54%
2020/03/13	6	23.60	0	0.00	24.80	6	1,660	0.36%
2020/03/12	7	25.68	20	26.10	25.55	-13	1,598	-0.81%
2020/03/11	1	26.75	0	0.00	26.50	1	1,560	0.06%
2020/03/10	0	0.00	2	25.83	26.45	-2	1,551	-0.13%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/02	0	0.00	1	27.10	27.10	-1	1,441	-0.07%
2020/02/27	1	27.40	0	0.00	27.30	1	1,405	0.07%
2020/02/26	0	0.00	1	27.45	27.45	-1	1,396	-0.07%
2020/02/25	1	27.35	1	27.50	27.45	0	1,394	0.00%
2020/02/21	1	27.65	0	0.00	27.65	1	1,391	0.07%
2020/02/19	0	0.00	1	27.75	27.85	-1	1,388	-0.07%
2020/02/18	0	0.00	1	27.60	27.45	-1	1,390	-0.07%
2020/02/14	1	27.55	1	27.55	27.45	0	1,403	0.00%
2020/02/13	0	0.00	1	27.70	27.55	-1	1,412	-0.07%
2020/02/11	0	0.00	1	27.25	27.25	-1	1,467	-0.07%
2020/02/10	4	27.08	0	0.00	27.05	4	1,506	0.27%
2020/02/04	0	0.00	1	27.95	27.85	-1	1,468	-0.07%
2020/02/03	1	27.70	0	0.00	27.80	1	1,472	0.07%
2020/01/30	11	28.35	1	28.25	28.15	10	1,428	0.70%
2020/01/16	0	0.00	10	29.10	29.00	-10	1,356	-0.74%
2020/01/14	4	29.00	0	0.00	29.00	4	1,385	0.29%
2020/01/13	0	0.00	1	29.15	29.10	-1	1,382	-0.07%
2020/01/10	1	29.00	0	0.00	29.00	1	1,390	0.07%
2020/01/09	1	29.10	0	0.00	29.15	1	1,385	0.07%
2020/01/08	12	28.80	0	0.00	29.00	12	1,395	0.86%
2020/01/07	0	0.00	0.1	29.40	29.15	-0.1	1,404	-0.01%
2020/01/06	10	29.10	0	0.00	29.05	10	1,427	0.70%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/30	0	0.00	2	29.45	29.55	-2	1,518	-0.13%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/23	18	29.25	1	29.30	29.30	17	1,756	0.97%
2019/12/20	4	29.26	0	0.00	29.20	4	1,781	0.22%
2019/12/19	3	29.25	1	29.25	29.35	2	1,798	0.11%
2019/12/17	0	0.00	1.1	29.40	29.35	-1.1	1,855	-0.06%
2019/12/13	3	29.45	0	0.00	29.45	3	1,860	0.16%
2019/12/12	40	29.54	0	0.00	29.50	40	1,857	2.15%
2019/12/11	6	29.75	0	0.00	29.75	6	1,832	0.33%
2019/12/09	15	29.77	3	29.85	29.90	12	1,869	0.64%
2019/12/06	4	29.63	0	0.00	29.65	4	1,899	0.21%
2019/12/05	3	29.75	0	0.00	29.70	3	1,908	0.16%
2019/11/29	7	29.60	0	0.00	29.55	7	2,013	0.35%
2019/11/26	3	29.85	0	0.00	29.85	3	2,158	0.14%
2019/11/25	0	0.00	4	29.88	29.75	-4	2,165	-0.18%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	0	0.00	1	29.65	29.65	-1	2,162	-0.05%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/18	3	29.70	0	0.00	29.60	3	2,165	0.14%
2019/11/14	2	29.73	0	0.00	29.75	2	2,205	0.09%
2019/11/13	1	29.65	0.5	29.95	29.90	0.5	2,222	0.02%
2019/11/12	1	29.70	0	0.00	29.70	1	2,214	0.05%
2019/11/11	0	0.00	1	30.00	29.50	-1	2,208	-0.05%
2019/11/08	10	29.89	20	29.90	29.90	-10	2,192	-0.46%
2019/11/07	5	30.15	0	0.00	30.10	5	2,158	0.23%
2019/11/06	3	30.45	5	30.37	30.40	-2	2,140	-0.09%
2019/11/05	3	30.52	2	30.45	30.55	1	2,146	0.05%
2019/11/04	1	30.35	0	0.00	30.50	1	2,182	0.05%
2019/11/01	2	30.50	1	30.50	30.50	1	2,188	0.05%
2019/10/31	1	30.70	0	0.00	30.60	1	2,235	0.04%
2019/10/29	1	30.55	1	30.75	30.60	0	2,246	0.00%
2019/10/25	1	30.65	1	30.80	30.65	0	2,329	0.00%
2019/10/23	0	0.00	3	30.75	30.70	-3	2,437	-0.12%
2019/10/18	10	30.51	0	0.00	30.45	10	2,565	0.39%
2019/10/17	2	30.75	5	30.60	30.65	-3	2,616	-0.11%
2019/10/16	1	30.60	0	0.00	30.65	1	2,694	0.04%
2019/10/14	3	30.80	0	0.00	30.85	3	2,703	0.11%
2019/10/09	1	30.30	2	30.33	30.55	-1	2,671	-0.04%
2019/10/08	1	30.45	0	0.00	30.40	1	2,677	0.04%
2019/10/07	6	30.74	1	30.85	30.70	5	2,678	0.19%
2019/10/04	4	30.39	0	0.00	30.50	4	2,658	0.15%
2019/10/03	14	29.42	12	29.57	29.60	2	2,596	0.08%
2019/10/01	0	0.00	100	29.95	30.00	-100	2,415	-4.14%
2019/09/27	8	30.03	100	30.00	30.00	-92	2,430	-3.79%
2019/09/26	2	30.28	0	0.00	30.20	2	2,424	0.08%
2019/09/25	57	30.44	7	30.27	30.55	50	2,406	2.08%
2019/09/24	94	30.09	0	0.00	30.10	94	2,391	3.93%
2019/09/23	12	30.20	2	30.45	30.10	10	2,362	0.42%
2019/09/20	5	30.33	2	30.40	30.35	3	2,321	0.13%
2019/09/19	32	30.90	0	0.00	30.70	32	2,289	1.40%
2019/09/18	30	31.15	0	0.00	30.85	30	2,279	1.32%
2019/09/17	1	31.10	2	31.30	31.15	-1	2,266	-0.04%
2019/09/16	0	0.00	1	31.05	31.05	-1	2,282	-0.04%
2019/09/12	1	31.40	0	0.00	31.30	1	2,291	0.04%
2019/09/11	0	0.00	11	31.50	31.35	-11	2,290	-0.48%
2019/09/10	9	31.97	16	31.85	31.50	-7	2,266	-0.31%
2019/09/09	3	31.92	174	31.89	31.85	-171	2,228	-7.67%	大賣/鉅額交易
2019/09/06	4	32.15	0	0.00	32.10	4	2,212	0.18%
2019/09/05	29	32.24	6	32.38	32.40	23	2,203	1.04%
2019/09/04	4	32.18	2	32.38	32.25	2	2,173	0.09%
2019/09/03	1	32.45	53	32.63	32.45	-52	2,141	-2.43%
2019/09/02	0	0.00	4	32.43	32.60	-4	2,091	-0.19%
2019/08/30	5	31.74	1	32.00	31.80	4	2,034	0.20%
2019/08/29	2	31.83	2	31.70	32.00	0	1,986	0.00%
2019/08/27	50	30.94	0	0.00	30.90	50	1,919	2.60%
2019/08/22	2	31.15	0	0.00	31.10	2	1,906	0.10%
2019/08/19	0	0.00	2	31.50	31.45	-2	1,856	-0.11%
2019/08/16	67	30.92	3	31.10	31.15	64	1,817	3.52%
2019/08/15	104	30.57	0	0.00	30.60	104	1,787	5.82%	大買/鉅額交易
2019/08/14	1	30.45	0	0.00	30.55	1	1,779	0.06%
2019/08/12	11	30.80	0	0.00	30.75	11	1,746	0.63%
2019/08/08	0	0.00	1	30.65	30.95	-1	1,731	-0.06%
2019/08/07	2	31.03	0	0.00	30.70	2	1,706	0.12%
2019/08/05	0	0.00	1	31.80	31.65	-1	1,656	-0.06%
2019/08/02	5	31.60	0	0.00	31.40	5	1,637	0.31%
2019/08/01	5	32.15	0	0.00	32.10	5	1,595	0.31%
2019/07/29	3	33.10	0	0.00	32.95	3	1,557	0.19%
2019/07/26	2.3	33.75	2	33.65	33.35	0.3	1,527	0.02%
2019/07/25	2	35.15	20	34.50	35.20	-18	1,473	-1.22%
2019/07/23	0	0.00	10	34.90	35.05	-10	1,349	-0.74%
2019/07/19	0	0.00	1	34.55	34.80	-1	1,186	-0.08%
2019/07/18	2	33.70	10	33.65	33.70	-8	1,121	-0.71%
2019/07/17	0	0.00	1	32.90	32.95	-1	1,030	-0.10%
2019/07/16	2	32.85	0	0.00	32.80	2	1,002	0.20%
2019/07/15	0	0.00	0.1	32.40	32.50	-0.1	987	-0.01%
2019/07/12	0.3	31.95	0	0.00	31.95	0.3	988	0.03%
2019/07/11	2	32.43	0	0.00	32.45	2	963	0.21%
2019/07/02	0.3	31.05	0	0.00	31.05	0.3	853	0.03%
2019/07/01	0	0.00	2	31.20	31.15	-2	854	-0.23%
2019/06/28	0.3	30.80	11	31.03	30.80	-10.8	866	-1.24%
2019/06/27	0	0.00	2	31.10	31.05	-2	884	-0.23%
2019/06/26	2	31.40	0	0.00	31.25	2	887	0.23%
2019/06/25	0	0.00	1	31.00	31.20	-1	883	-0.11%
2019/06/24	2	30.95	1	30.90	30.85	1	865	0.12%
2019/06/21	13	30.97	1	30.80	30.80	12	852	1.41%
2019/06/12	0	0.00	3	29.75	29.75	-3	819	-0.37%
2019/06/11	20	29.85	0	0.00	29.75	20	832	2.40%
2019/05/29	3	29.45	0	0.00	29.45	3	860	0.35%
2019/05/23	0	0.00	1	29.45	29.45	-1	887	-0.11%
2019/05/22	1	29.40	0	0.00	29.55	1	890	0.11%
2019/05/14	2	28.95	1	29.60	29.65	1	929	0.11%
2019/05/13	5	29.58	0	0.00	29.45	5	922	0.54%
2019/05/10	0	0.00	10	29.90	29.70	-10	932	-1.07%
2019/05/08	10	30.10	0	0.00	30.05	10	901	1.11%
2019/05/06	1	29.55	12	29.57	29.60	-11	860	-1.28%
2019/05/03	10	30.00	0	0.00	30.00	10	850	1.18%
2019/05/02	2	29.60	0	0.00	29.65	2	815	0.25%
2019/04/30	2	29.30	0	0.00	29.40	2	813	0.25%
2019/04/22	5	29.70	3	29.60	29.60	2	801	0.25%
2019/04/15	166	29.50	0	0.00	29.45	166	770	21.54%	大買/鉅額交易
2019/04/12	46	29.35	0	0.00	29.40	46	765	6.01%
2019/04/10	0	0.00	1	29.70	29.70	-1	744	-0.13%
2019/04/09	2	29.70	0	0.00	29.65	2	738	0.27%
2019/04/08	0	0.00	3	29.38	29.65	-3	726	-0.41%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/04/02	5	29.65	1	29.30	29.35	4	708	0.56%
2019/03/19	0	0.00	0.5	30.00	29.85	-0.5	655	-0.08%
2019/03/18	0	0.00	1	29.85	29.90	-1	641	-0.16%
2019/02/20	0	0.00	1	29.10	29.20	-1	656	-0.15%
2019/02/15	0	0.00	1	28.80	28.70	-1	665	-0.15%
2019/02/14	1	28.60	0	0.00	28.65	1	663	0.15%
2019/02/13	0	0.00	76	28.75	28.75	-76	656	-11.58%
2019/02/12	0	0.00	78	28.70	28.75	-78	663	-11.76%
2019/02/11	5	28.65	66	28.65	28.65	-61	658	-9.26%
2019/01/28	1	29.00	0	0.00	28.95	1	665	0.15%
2019/01/10	0	0.00	2	29.60	29.55	-2	989	-0.20%
2018/12/28	0	0.00	0.5	29.00	29.00	-0.5	1,618	-0.03%
2018/12/27	1	28.85	0	0.00	28.75	1	1,644	0.06%
2018/12/26	0	0.00	2	28.70	28.70	-2	1,664	-0.12%
2018/12/21	1	29.30	1	29.30	29.30	0	1,694	0.00%
2018/12/20	3	29.60	0	0.00	29.60	3	1,692	0.18%
2018/11/26	0.5	28.50	0	0.00	28.45	0.5	1,608	0.03%
2018/11/23	1	28.40	0	0.00	28.35	1	1,615	0.06%
2018/11/13	0	0.00	1	28.00	28.00	-1	1,688	-0.06%
2018/11/12	4	27.97	0	0.00	27.95	4	1,680	0.24%
2018/11/09	1	28.20	0	0.00	28.35	1	1,676	0.06%
2018/11/08	1	28.75	0	0.00	28.85	1	1,666	0.06%
2018/11/07	1	28.75	0	0.00	28.85	1	1,670	0.06%
2018/11/06	0	0.00	1	28.95	29.05	-1	1,694	-0.06%
2018/11/05	1	28.90	0	0.00	28.65	1	1,688	0.06%
2018/10/30	1	28.95	0	0.00	28.85	1	1,648	0.06%
2018/10/29	1	29.30	0	0.00	29.30	1	1,638	0.06%
2018/10/24	0	0.00	1	29.90	30.00	-1	1,597	-0.06%
2018/10/18	7	31.03	0	0.00	31.45	7	1,535	0.46%
2018/10/16	54	32.10	114	32.53	31.55	-60	1,424	-4.21%	大賣/
2018/10/15	62	31.97	2	31.70	31.95	60	1,158	5.18%
2018/10/12	0	0.00	2	30.00	30.45	-2	1,050	-0.19%
2018/10/11	3	29.83	0	0.00	30.05	3	1,025	0.29%
2018/10/04	0	0.00	5	30.25	30.60	-5	841	-0.59%
2018/10/02	1	29.65	0	0.00	29.80	1	803	0.12%
2018/10/01	33	29.95	0	0.00	29.90	33	795	4.15%
2018/09/21	34	29.65	0	0.00	29.55	34	763	4.45%
2018/09/04	0	0.00	2	30.18	30.15	-2	703	-0.28%
2018/08/30	0	0.00	34	30.35	30.35	-34	716	-4.74%
2018/08/28	0	0.00	1	30.95	30.95	-1	694	-0.14%
2018/08/27	0	0.00	3	30.70	30.75	-3	672	-0.45%
2018/08/24	1	30.80	0	0.00	30.45	1	669	0.15%
2018/08/21	0	0.00	0.4	30.70	30.80	-0.4	635	-0.07%
2018/08/20	1	30.50	0	0.00	30.40	1	617	0.16%
2018/08/06	3	30.83	0	0.00	30.85	3	531	0.56%
2018/08/02	0	0.00	3	30.50	30.20	-3	524	-0.57%
2018/07/26	0	0.00	4	30.85	30.70	-4	517	-0.77%
2018/07/23	4	29.60	0	0.00	29.40	4	448	0.89%
2018/07/18	0	0.00	1	29.35	29.45	-1	445	-0.22%
2018/07/16	4	29.20	0	0.00	29.10	4	449	0.89%
2018/07/13	30	28.85	0	0.00	28.90	30	443	6.76%
2018/07/11	0	0.00	2	28.75	28.80	-2	444	-0.45%
2018/06/28	0	0.00	0.2	28.50	28.55	-0.2	458	-0.04%
2018/06/27	2	28.48	0	0.00	28.50	2	458	0.44%
2018/05/23	1	29.30	0	0.00	29.15	1	434	0.23%
2018/05/22	1	29.20	0	0.00	29.15	1	439	0.23%
2018/05/18	1	28.70	0	0.00	28.85	1	443	0.23%
2018/05/14	1	29.15	0	0.00	29.20	1	499	0.20%
2018/05/09	0	0.00	1	29.10	29.50	-1	470	-0.21%
2018/05/03	1	28.30	0	0.00	28.40	1	433	0.23%
2018/05/02	2	28.40	0	0.00	28.40	2	439	0.46%
2018/04/30	1.6	28.25	0	0.00	28.25	1.6	441	0.37%
2018/04/23	1	27.80	0	0.00	28.20	1	468	0.21%
2018/04/13	0	0.00	3	27.90	27.90	-3	504	-0.59%
2018/04/12	1	27.90	0	0.00	27.90	1	539	0.19%
2018/04/10	2	27.90	0	0.00	27.90	2	560	0.36%
2018/04/02	0	0.00	3	27.75	27.70	-3	577	-0.52%
2018/03/28	1	27.60	0	0.00	27.85	1	579	0.17%
2018/03/22	1	28.05	2	28.00	28.00	-1	601	-0.17%
2018/03/19	0	0.00	4	27.99	28.10	-4	688	-0.58%
2018/03/16	0	0.00	1	28.05	27.95	-1	690	-0.14%
2018/03/13	1	28.10	0	0.00	28.20	1	700	0.14%
2018/03/12	0	0.00	3	28.35	28.30	-3	707	-0.42%
2018/03/08	1	27.80	0	0.00	27.80	1	789	0.13%
2018/03/05	0	0.00	3	27.75	27.80	-3	840	-0.36%
2018/02/22	1	27.50	0	0.00	27.60	1	892	0.11%
2018/02/21	1	27.25	0	0.00	27.30	1	901	0.11%
2018/02/06	2	27.93	0	0.00	27.80	2	867	0.23%
2018/01/29	1	29.05	0	0.00	29.10	1	991	0.10%
2018/01/23	0.5	29.00	0	0.00	29.00	0.5	1,016	0.05%
2018/01/17	4	29.20	0	0.00	29.25	4	1,047	0.38%
2018/01/15	1	29.35	0	0.00	29.20	1	1,070	0.09%