怡利電 (2497)-永豐金券商分點個股進出

台股 » 個股 » 怡利電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

怡利電

(2497)

可現股當沖

股價
67.2
漲跌
▼0.3
漲幅
-0.44%
成交量
575張
產業
上市汽車類股▲1.06%
320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

怡利電 (2497)籌碼相關－永豐金券商分點個股進出

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

永豐金券商分點個股進出
永豐金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	5.5	67.61	3	68.10	67.20	2.5	8,192	0.03%
2024/11/21	3	67.80	0.2	67.50	67.50	2.8	8,198	0.03%
2024/11/20	7	67.59	5.2	67.87	67.30	1.8	8,250	0.02%
2024/11/19	7.3	67.78	2.5	67.96	67.60	4.8	8,308	0.06%
2024/11/18	0	67.80	162	67.67	67.50	-162	8,310	-1.95%	大賣/鉅額交易
2024/11/15	1.1	69.04	133.1	68.94	68.30	-132	8,317	-1.59%	大賣/鉅額交易
2024/11/14	10.3	68.75	7.5	68.82	68.70	2.8	8,331	0.03%
2024/11/13	8.1	70.16	6.2	70.10	69.20	1.9	8,365	0.02%
2024/11/12	7.1	71.62	23.1	70.67	71.30	-16	8,362	-0.19%
2024/11/11	8	72.10	43	71.70	71.30	-35	8,360	-0.42%
2024/11/08	40.3	71.59	45	72.60	70.10	-4.7	8,367	-0.06%
2024/11/07	33.5	76.58	16.3	76.74	76.70	17.3	8,312	0.21%
2024/11/06	4.3	74.24	27.1	74.26	74.30	-22.8	8,228	-0.28%
2024/11/05	4.1	73.53	16	73.68	73.40	-11.9	8,233	-0.14%
2024/11/04	5.1	74.62	11.9	74.59	74.60	-6.9	8,237	-0.08%
2024/11/01	15	75.87	55	74.65	74.30	-40	8,238	-0.49%
2024/10/30	80.2	74.23	37.4	74.77	76.00	42.7	8,214	0.52%
2024/10/29	27.5	72.84	8	72.97	72.50	19.5	8,174	0.24%
2024/10/28	9	74.65	16	75.47	74.70	-7	8,144	-0.09%
2024/10/25	26.2	77.01	34.3	77.62	76.20	-8.1	8,122	-0.10%
2024/10/24	12.4	76.45	24.2	76.83	76.20	-11.8	8,088	-0.15%
2024/10/23	39.9	77.85	14.2	77.57	77.60	25.7	8,057	0.32%
2024/10/22	8.6	76.79	11.5	76.80	76.90	-2.9	8,014	-0.04%
2024/10/21	42.7	76.50	19.4	75.67	76.80	23.3	7,999	0.29%
2024/10/18	23	74.30	31.5	74.62	74.00	-8.5	7,968	-0.11%
2024/10/17	34.4	75.23	30.2	74.94	74.50	4.2	7,954	0.05%
2024/10/16	38.7	75.31	40.3	75.07	75.20	-1.7	7,956	-0.02%
2024/10/15	20.3	76.45	12.1	77.16	75.50	8.2	7,915	0.10%
2024/10/14	15.4	77.02	53.9	77.26	77.50	-38.5	7,849	-0.49%
2024/10/11	24.9	82.08	55.7	81.28	81.20	-30.9	7,688	-0.40%
2024/10/09	62.3	83.48	98.5	83.58	82.80	-36.2	7,617	-0.47%
2024/10/08	28	85.50	53.8	85.55	85.80	-25.8	7,502	-0.34%
2024/10/07	55.4	85.91	146.5	86.36	85.40	-91.1	7,417	-1.23%	大賣/
2024/10/04	43.9	88.55	78.3	88.25	89.00	-34.5	7,274	-0.47%
2024/10/01	110.2	87.50	69.3	85.85	85.40	40.9	7,040	0.58%	大買/
2024/09/30	40.1	87.02	37.7	87.56	87.60	2.4	6,933	0.03%
2024/09/27	39.5	85.54	149.4	85.16	85.30	-109.9	6,841	-1.61%	大賣/鉅額交易
2024/09/26	148.3	87.35	175.8	87.55	85.40	-27.5	6,760	-0.41%	大買/大賣/
2024/09/25	199.9	87.94	114.7	87.00	87.90	85.2	6,507	1.31%	大買/大賣/
2024/09/24	214.1	83.07	100.5	83.87	82.60	113.6	6,067	1.87%	大買/鉅額交易
2024/09/23	41.8	81.82	21.3	81.50	80.70	20.5	5,577	0.37%
2024/09/20	37.1	80.55	66	80.99	80.20	-28.9	5,433	-0.53%
2024/09/19	152.2	80.86	42.6	80.33	81.10	109.6	5,350	2.05%	大買/鉅額交易
2024/09/18	80.3	80.84	165.1	80.01	79.00	-84.9	5,208	-1.63%	大賣/
2024/09/16	75.9	81.14	77.6	80.86	81.10	-1.7	4,963	-0.03%
2024/09/13	542.7	81.52	163.2	80.75	81.20	379.5	4,756	7.98%	大買/大賣/鉅額交易
2024/09/12	359.6	79.26	140.2	79.66	80.40	219.4	4,322	5.08%	大買/大賣/鉅額交易
2024/09/11	399.4	79.38	319.7	79.40	79.40	79.7	3,882	2.05%	大買/大賣/
2024/09/10	355.5	77.96	275.8	77.72	74.90	79.7	2,965	2.69%	大買/大賣/
2024/09/09	161.7	75.45	123.4	74.53	78.40	38.4	2,356	1.63%	大買/大賣/
2024/09/06	347.1	74.01	223.2	74.60	73.70	123.9	1,984	6.24%	大買/大賣/鉅額交易
2024/09/05	87.2	73.44	61.7	74.23	75.00	25.4	1,489	1.71%
2024/09/04	50.7	70.06	61.3	69.55	68.20	-10.5	1,268	-0.83%
2024/09/03	15.5	66.12	16.1	66.97	65.70	-0.6	1,135	-0.06%
2024/09/02	7.7	66.73	19.6	67.56	68.00	-11.8	1,107	-1.07%
2024/08/30	5	65.58	39.3	65.47	65.30	-34.3	1,048	-3.27%
2024/08/29	8.3	62.14	1.1	62.20	62.50	7.2	1,011	0.71%
2024/08/28	2.6	63.04	5	63.42	62.90	-2.4	1,010	-0.24%
2024/08/27	2.4	63.87	1.3	63.85	63.80	1.1	1,017	0.11%
2024/08/26	4	64.17	5	64.00	63.90	-1	1,029	-0.10%
2024/08/23	3.2	64.66	2	64.50	64.80	1.2	1,022	0.12%
2024/08/22	25.4	65.56	10.6	65.21	64.60	14.9	1,019	1.46%
2024/08/21	5.1	64.75	8.7	64.93	66.00	-3.6	968	-0.37%
2024/08/20	3.1	62.54	0.4	62.50	62.80	2.7	911	0.29%
2024/08/19	3	63.03	7	63.20	63.20	-4	905	-0.44%
2024/08/16	7	64.77	7.4	64.21	64.40	-0.4	889	-0.04%
2024/08/15	14.7	64.37	16.1	64.36	64.30	-1.4	865	-0.16%
2024/08/14	6	62.42	1.3	63.18	62.50	4.7	810	0.58%
2024/08/13	51	62.80	14	63.14	62.00	37	794	4.66%
2024/08/12	8.5	63.99	19	63.93	63.50	-10.5	774	-1.35%
2024/08/09	56.2	62.77	11.9	62.40	62.10	44.3	726	6.10%
2024/08/08	8	58.45	6.8	58.61	58.00	1.2	682	0.18%
2024/08/07	0	0.00	14	55.00	58.00	-14	675	-2.07%
2024/08/06	1	48.52	9	52.46	52.80	-8	664	-1.20%
2024/08/05	10.1	52.99	6	53.33	52.40	4.1	648	0.64%
2024/08/02	3	59.77	1	61.30	58.20	2	635	0.31%
2024/08/01	6	61.63	7	61.01	62.20	-1	635	-0.16%
2024/07/31	1	57.00	0	0.00	57.60	1	615	0.16%
2024/07/30	6	55.50	8	56.19	56.90	-2	645	-0.31%
2024/07/29	6.1	57.16	2	56.80	56.10	4.1	743	0.55%
2024/07/26	2	58.10	3	58.38	58.60	-1	759	-0.13%
2024/07/23	2	59.15	1.1	59.42	59.20	0.9	759	0.12%
2024/07/22	2	57.75	4	57.70	58.10	-2	757	-0.26%
2024/07/19	11.5	59.35	5.2	59.91	58.60	6.3	748	0.84%
2024/07/18	0.4	62.48	19.3	62.23	62.60	-18.8	727	-2.59%
2024/07/17	8.3	63.75	5	63.98	63.70	3.2	713	0.45%
2024/07/16	4	60.70	5.1	60.32	60.60	-1.1	664	-0.16%
2024/07/15	0.1	60.06	2	60.05	59.50	-1.9	676	-0.28%
2024/07/12	9.2	60.79	7	60.39	60.60	2.2	680	0.32%
2024/07/11	0.2	61.10	0	0.00	60.60	0.2	679	0.02%
2024/07/10	0	0.00	2	61.50	60.90	-2	689	-0.29%
2024/07/09	1	60.50	15	60.65	61.00	-14	690	-2.03%
2024/07/08	3.6	62.55	5	61.70	61.40	-1.5	692	-0.21%
2024/07/05	2.1	61.80	5	61.34	61.70	-3	687	-0.43%
2024/07/04	7.3	61.46	1	61.60	60.70	6.3	711	0.88%
2024/07/03	13.5	60.94	13.1	61.37	61.00	0.4	718	0.05%
2024/07/02	1	58.80	1	59.30	58.90	0	686	0.00%
2024/07/01	1.1	58.41	0	0.00	58.50	1.1	683	0.15%
2024/06/28	0.3	59.28	11.2	59.29	59.30	-10.9	684	-1.60%
2024/06/27	1	58.90	0	0.00	58.40	1	683	0.15%
2024/06/26	7	58.64	0.7	59.00	58.00	6.3	684	0.92%
2024/06/25	4	57.80	0	0.00	58.10	4	682	0.59%
2024/06/24	7	59.44	0	0.00	58.70	7	679	1.03%
2024/06/21	0	0.00	1	59.40	59.70	-1	679	-0.15%
2024/06/20	1	58.40	6	59.40	59.90	-5	679	-0.74%
2024/06/19	16	58.94	2	58.20	58.30	14	670	2.09%
2024/06/18	1	58.70	25	58.61	58.90	-24	668	-3.59%
2024/06/17	3.1	58.01	4	58.08	58.60	-0.9	668	-0.14%
2024/06/14	5	57.68	21.3	58.16	58.20	-16.3	667	-2.44%
2024/06/13	1	58.00	2	58.40	58.00	-1	665	-0.15%
2024/06/12	7	57.59	19	57.22	57.50	-12	665	-1.80%
2024/06/11	0.5	58.00	6	58.88	58.00	-5.5	663	-0.83%
2024/06/07	27.1	59.40	24.3	59.71	59.00	2.8	658	0.42%
2024/06/06	8.1	57.74	23.3	57.47	57.20	-15.3	636	-2.39%
2024/06/05	8	58.91	6.1	59.30	58.80	1.9	629	0.30%
2024/06/04	12	59.15	2.1	59.17	58.70	9.9	631	1.57%
2024/06/03	2	58.90	10	58.84	59.00	-8	646	-1.24%
2024/05/31	10	59.45	6	59.57	58.70	4	649	0.62%
2024/05/30	13.1	58.78	0	0.00	58.90	13.1	638	2.05%
2024/05/29	9.5	57.79	0.3	57.50	57.80	9.2	620	1.48%
2024/05/28	2.1	57.40	5.1	57.60	57.70	-3	615	-0.48%
2024/05/27	0	0.00	0.1	56.70	56.70	-0.1	608	-0.02%
2024/05/24	4.2	56.22	5	56.52	56.10	-0.8	606	-0.13%
2024/05/23	2	55.50	3.3	55.44	55.10	-1.3	605	-0.22%
2024/05/22	3	55.80	0	0.00	55.80	3	602	0.50%
2024/05/21	3	55.13	0	0.00	55.80	3	606	0.50%
2024/05/20	0.1	55.20	1	55.20	55.30	-0.9	605	-0.15%
2024/05/17	2.3	54.59	0	0.00	54.60	2.3	607	0.38%
2024/05/16	1	54.50	4	54.50	54.50	-3	611	-0.49%
2024/05/14	0.1	55.20	2	54.80	55.00	-2	616	-0.32%
2024/05/13	2.4	53.82	15	53.43	54.30	-12.6	621	-2.03%
2024/05/10	0.1	55.20	0	0.00	55.20	0.1	618	0.01%
2024/05/09	0	0.00	6	56.57	56.70	-6	611	-0.98%
2024/05/08	4.3	56.18	0	0.00	55.80	4.3	605	0.71%
2024/05/07	3.1	56.41	2	57.00	56.20	1.1	602	0.18%
2024/05/06	1.6	55.82	1	55.80	55.70	0.6	588	0.09%
2024/05/03	2	57.10	9	57.07	56.10	-7	583	-1.20%
2024/05/02	45.2	56.73	25	56.60	58.00	20.2	555	3.63%
2024/04/30	1	54.50	8	54.06	55.60	-7	455	-1.54%
2024/04/29	0.1	50.53	0	0.00	50.60	0.1	433	0.01%
2024/04/26	0	0.00	1	50.20	49.95	-1	432	-0.23%
2024/04/25	0	0.00	4	50.40	50.40	-4	434	-0.92%
2024/04/24	3	50.67	1	51.50	51.20	2	439	0.45%
2024/04/23	0	0.00	2	50.55	50.60	-2	444	-0.45%
2024/04/22	1	49.90	1	49.50	49.45	0	451	0.00%
2024/04/19	2.1	49.80	0	0.00	50.00	2.1	449	0.47%
2024/04/18	1	52.10	2	52.70	52.80	-1	437	-0.23%
2024/04/16	50.2	53.20	10	54.10	52.80	40.2	436	9.21%
2024/04/15	0	0.00	4.4	56.18	55.80	-4.4	429	-1.02%
2024/04/12	4.2	57.39	1	58.00	56.70	3.2	425	0.74%
2024/04/11	1.1	58.38	4	58.40	58.30	-3	417	-0.71%
2024/04/10	15.3	59.77	7.1	59.22	59.70	8.2	410	2.00%
2024/04/09	6	57.63	8	57.14	57.60	-2	378	-0.53%
2024/04/08	2	55.00	2	55.30	54.80	0	359	0.00%
2024/04/03	0.1	55.00	0	0.00	55.00	0.1	361	0.01%
2024/04/02	16.1	55.97	0	0.00	55.20	16.1	362	4.43%
2024/04/01	1	55.00	2	55.75	55.70	-1	363	-0.27%
2024/03/29	1.1	54.80	1	55.50	54.80	0.1	361	0.03%
2024/03/28	1	54.80	2	55.50	55.70	-1	359	-0.28%
2024/03/27	1	54.40	0	0.00	54.70	1	357	0.28%
2024/03/26	4.1	55.00	0	0.00	54.80	4.1	358	1.13%
2024/03/25	2.1	55.40	0	0.00	55.90	2.1	357	0.57%
2024/03/22	3	55.13	5	55.14	55.20	-2	356	-0.56%
2024/03/21	1	54.50	1	55.00	55.00	0	354	0.00%
2024/03/20	2	54.70	1	54.90	54.80	1	357	0.28%
2024/03/19	5	54.66	0	0.00	54.60	5	360	1.39%
2024/03/15	1.1	54.69	0	0.00	54.00	1.1	370	0.28%
2024/03/13	5	54.36	4	54.58	54.50	1	378	0.26%
2024/03/12	1	55.30	0.1	55.00	55.30	0.9	396	0.23%
2024/03/11	2.1	54.40	4	54.18	54.10	-2	412	-0.47%
2024/03/08	2	53.66	3.5	53.84	53.60	-1.5	420	-0.34%
2024/03/07	2.1	55.15	1	54.50	54.50	1.1	416	0.25%
2024/03/06	0	57.73	0	0.00	57.30	0	399	0.01%
2024/03/05	2	56.95	0	0.00	56.60	2	394	0.51%
2024/03/04	0	57.50	0	0.00	57.10	0	398	0.00%
2024/02/29	0	0.00	0.1	59.00	57.60	-0.1	401	-0.03%
2024/02/27	0	0.00	1	58.60	57.90	-1	402	-0.25%
2024/02/26	2.2	58.37	1	58.10	58.70	1.2	405	0.30%
2024/02/23	0	0.00	1	56.80	56.80	-1	404	-0.25%
2024/02/22	3	57.07	1	57.20	57.20	2	406	0.49%
2024/02/21	0.2	57.80	4	58.33	58.10	-3.8	408	-0.93%
2024/02/20	5.1	58.16	0	0.00	57.70	5.1	429	1.19%
2024/02/19	1	59.20	3	58.90	58.80	-2	424	-0.47%
2024/02/16	1.2	58.17	0	0.00	58.20	1.2	426	0.28%
2024/02/15	6	57.20	0	57.30	57.40	6	421	1.43%
2024/02/05	2.2	57.15	0	0.00	57.00	2.2	421	0.52%
2024/02/02	2.2	58.29	0.3	58.20	57.80	1.9	419	0.44%
2024/02/01	1.1	58.96	2	58.30	58.10	-0.9	416	-0.21%
2024/01/31	1.4	59.12	1	59.10	59.00	0.4	411	0.09%
2024/01/30	0.2	59.85	1	59.30	59.50	-0.8	410	-0.19%
2024/01/29	0.1	60.20	0	0.00	59.90	0.1	412	0.01%
2024/01/26	0	0.00	4	60.05	60.20	-4	414	-0.96%
2024/01/25	3.1	59.74	2	59.90	59.60	1.1	418	0.25%
2024/01/24	2.1	60.80	1	60.70	60.30	1.1	417	0.27%
2024/01/23	1.2	60.83	1	60.80	60.80	0.2	422	0.05%
2024/01/22	0.1	60.60	0	0.00	60.10	0.1	422	0.02%
2024/01/19	2.1	59.98	0	59.74	60.00	2.1	423	0.49%
2024/01/18	4	60.88	0	0.00	60.10	4	424	0.95%
2024/01/17	3	60.90	0	0.00	60.80	3	432	0.69%
2024/01/16	0.4	61.31	0	0.00	61.10	0.4	428	0.08%
2024/01/15	0.1	62.67	0	0.00	62.60	0.1	425	0.01%
2024/01/12	2	62.70	0	0.00	62.70	2	430	0.47%
2024/01/11	1	62.00	2	62.45	62.60	-1	431	-0.23%
2024/01/10	2.1	61.66	0	0.00	61.90	2.1	434	0.47%
2024/01/09	1	62.99	0	0.00	62.80	1	437	0.24%
2024/01/08	2	63.70	0	0.00	63.40	2	437	0.46%
2024/01/05	1	63.51	0	0.00	63.30	1	440	0.23%
2024/01/04	1.1	63.12	1.6	63.28	63.20	-0.5	439	-0.11%
2024/01/03	1	63.80	5	63.88	63.70	-4	461	-0.86%
2024/01/02	2	64.70	1.3	64.59	64.40	0.7	468	0.16%
2023/12/29	1	64.81	1	65.00	65.00	0	478	0.00%
2023/12/28	1	65.00	0	0.00	64.80	1	480	0.21%
2023/12/27	3	64.73	0	65.20	65.00	3	495	0.60%
2023/12/25	1	64.91	1	65.20	64.90	0	500	0.00%
2023/12/22	4	64.50	2	64.55	64.80	2	503	0.40%
2023/12/21	3	64.30	0	0.00	64.30	3	509	0.59%
2023/12/20	1.1	64.70	0	0.00	64.70	1.1	511	0.21%
2023/12/19	1.1	64.99	3	65.00	64.70	-2	516	-0.38%
2023/12/18	1	65.40	0	0.00	65.00	1	522	0.19%
2023/12/15	0	65.70	2.1	65.99	65.90	-2	529	-0.38%
2023/12/14	4	65.38	2	65.15	64.90	2	536	0.38%
2023/12/13	6	65.63	1	66.00	65.10	5	540	0.92%
2023/12/12	3.3	64.96	0	0.00	64.70	3.3	547	0.59%
2023/12/11	0.1	65.70	10	65.98	65.50	-9.9	579	-1.71%
2023/12/08	2.1	65.77	22	66.08	65.70	-19.9	746	-2.67%
2023/12/07	2.5	66.68	272	66.54	66.30	-269.6	773	-34.84%	大賣/鉅額交易
2023/12/06	2.2	68.59	13	68.59	68.50	-10.8	773	-1.40%
2023/12/05	4.3	67.33	1	67.70	67.70	3.3	765	0.44%
2023/12/04	0.3	66.70	0	0.00	66.60	0.3	789	0.04%
2023/12/01	0.4	66.17	2	66.35	66.70	-1.6	807	-0.20%
2023/11/30	2.2	65.69	0	0.00	65.70	2.2	833	0.27%
2023/11/29	73	67.03	5	67.10	66.60	68	912	7.45%
2023/11/28	14	65.79	1.1	65.84	66.30	12.9	912	1.41%
2023/11/24	7	66.41	2	66.20	66.10	5	927	0.54%
2023/11/22	1	67.00	0	0.00	66.70	1	923	0.11%
2023/11/21	2	66.50	0	0.00	65.80	2	920	0.22%
2023/11/20	32	66.61	0	0.00	66.70	32	923	3.46%
2023/11/17	65	66.62	18	65.89	66.80	47	918	5.12%
2023/11/16	3	64.20	35	64.07	64.10	-32	896	-3.57%
2023/11/15	1	64.50	1	64.40	64.60	0	897	0.00%
2023/11/14	0	0.00	1	63.70	63.50	-1	897	-0.11%
2023/11/13	2	64.00	12	63.98	63.40	-10	905	-1.10%
2023/11/10	9.1	63.60	0	0.00	63.90	9.1	915	0.99%
2023/11/08	1	64.20	0	0.00	64.20	1	932	0.11%
2023/11/07	16	65.34	1	64.80	64.70	15	941	1.59%
2023/11/06	40	65.20	1.1	65.38	65.70	38.9	959	4.05%
2023/11/03	0.3	64.60	1	64.70	64.50	-0.7	965	-0.07%
2023/11/02	1.1	63.53	1	63.70	63.70	0.1	983	0.01%
2023/11/01	1.1	62.23	0	0.00	62.20	1.1	999	0.11%
2023/10/31	1	63.40	0	0.00	62.50	1	998	0.10%
2023/10/30	1	64.20	0	0.00	64.10	1	1,002	0.10%
2023/10/27	6	65.23	0	0.00	64.90	6	1,006	0.60%
2023/10/26	26	66.75	0	0.00	66.20	26	1,011	2.57%
2023/10/25	100	66.64	2	66.60	67.10	98	1,010	9.69%
2023/10/24	0	0.00	1	64.40	65.00	-1	1,001	-0.10%
2023/10/20	1	63.50	0	0.00	63.50	1	1,008	0.10%
2023/10/18	1.1	65.59	2	65.60	64.90	-0.9	1,020	-0.09%
2023/10/17	9	66.26	4	67.15	65.50	5	1,025	0.49%
2023/10/16	1	65.62	0	0.00	65.60	1	1,025	0.10%
2023/10/13	7.1	67.10	0	0.00	66.60	7.1	1,038	0.68%
2023/10/12	0	66.90	0	0.00	67.10	0	1,044	0.00%
2023/10/11	3	69.03	43	67.37	66.50	-40	1,061	-3.77%
2023/10/06	0	0.00	3	70.17	70.30	-3	1,074	-0.28%
2023/10/05	0	0.00	5	69.80	69.70	-5	1,199	-0.42%
2023/10/04	0	68.20	1	68.20	68.20	-1	1,200	-0.08%
2023/10/03	26.3	70.23	0	70.00	69.30	26.3	1,224	2.15%
2023/10/02	1	69.00	0	0.00	69.40	1	1,233	0.08%
2023/09/26	1	68.50	0	0.00	68.40	1	1,270	0.08%
2023/09/25	0.1	68.80	6	68.90	69.00	-6	1,272	-0.47%
2023/09/22	0.1	67.20	0	0.00	68.20	0.1	1,272	0.01%
2023/09/21	6.1	68.16	0	0.00	68.10	6.1	1,270	0.48%
2023/09/20	0.1	69.32	4	69.85	68.80	-3.9	1,268	-0.31%
2023/09/19	1	70.10	7	70.71	70.10	-6	1,269	-0.47%
2023/09/18	0	71.40	0	71.50	70.70	0	1,264	0.00%
2023/09/15	1	69.69	1	70.20	70.30	0	1,263	0.00%
2023/09/14	2	70.35	24	69.90	70.20	-22	1,260	-1.74%
2023/09/13	61	73.71	241.1	71.62	70.50	-180.1	1,234	-14.59%	大賣/鉅額交易
2023/09/12	5	71.36	0	71.50	70.00	5	1,076	0.46%
2023/09/11	45.1	69.85	21	69.66	70.40	24.1	1,057	2.28%
2023/09/08	36	68.89	9	69.24	68.80	27	1,053	2.56%
2023/09/07	33	70.35	3	70.73	69.80	30	1,064	2.82%
2023/09/06	0	0.00	13.1	69.48	70.50	-13.1	1,059	-1.24%
2023/09/05	16	69.46	3	69.37	69.50	13	1,141	1.14%
2023/09/04	160	69.91	17.1	68.91	69.30	142.9	1,129	12.64%	大買/鉅額交易
2023/09/01	1	65.09	0	0.00	65.10	1	1,062	0.10%
2023/08/31	1	64.80	0	0.00	64.40	1	1,063	0.09%
2023/08/29	0	0.00	0	61.20	62.00	0	1,064	0.00%
2023/08/28	1	60.70	2	60.90	60.60	-1	1,072	-0.09%
2023/08/25	0	0.00	1	61.00	61.10	-1	1,075	-0.09%
2023/08/24	0	62.10	1	62.30	61.70	-1	1,076	-0.09%
2023/08/23	3	61.67	0	0.00	61.80	3	1,079	0.28%
2023/08/22	0	0.00	6	62.20	61.90	-6	1,084	-0.55%
2023/08/21	0	0.00	8	62.48	62.50	-8	1,088	-0.74%
2023/08/18	10	63.29	1	62.80	62.60	9	1,101	0.82%
2023/08/17	1	63.50	4	63.18	63.90	-3	1,138	-0.26%
2023/08/16	0	0.00	3	62.67	62.10	-3	1,135	-0.26%
2023/08/15	1	64.20	0	0.00	63.70	1	1,134	0.09%
2023/08/14	0.2	66.21	0	0.00	63.80	0.2	1,140	0.01%
2023/08/10	1	67.80	0	0.00	67.90	1	1,130	0.09%
2023/08/09	3	71.00	1	71.30	69.70	2	1,118	0.18%
2023/08/08	1	71.50	1.4	70.98	70.80	-0.3	1,113	-0.03%
2023/08/07	0	0.00	5.1	71.16	70.50	-5.1	1,110	-0.46%
2023/08/02	2	68.80	1	68.10	68.20	1	1,103	0.09%
2023/08/01	1	69.80	1	69.80	69.70	0	1,098	0.00%
2023/07/31	7	71.30	0	0.00	69.60	7	1,099	0.64%
2023/07/28	6	70.08	2	69.85	70.50	4	1,098	0.36%
2023/07/27	2	69.90	4.1	69.65	70.00	-2.1	1,099	-0.19%
2023/07/26	3	70.10	3	69.80	69.10	0	1,106	0.00%
2023/07/25	0	0.00	2	70.15	70.30	-2	1,127	-0.18%
2023/07/24	0.1	69.44	2	69.20	68.90	-1.9	1,131	-0.16%
2023/07/21	1	70.30	1	70.40	70.40	0	1,136	0.00%
2023/07/20	4.4	70.52	0	0.00	70.40	4.4	1,151	0.38%
2023/07/19	5	70.50	0	0.00	70.20	5	1,152	0.43%
2023/07/18	0.4	71.18	0	0.00	70.50	0.4	1,176	0.03%
2023/07/17	1	72.50	0	0.00	72.70	1	1,182	0.08%
2023/07/14	1	72.90	1	73.20	72.10	0	1,209	0.00%
2023/07/13	4	73.60	18	74.58	73.60	-14	1,220	-1.15%
2023/07/12	13	77.65	15	76.18	74.80	-2	1,199	-0.16%
2023/07/11	0	0.00	2	73.10	73.30	-2	1,085	-0.18%
2023/07/10	13	72.78	12	73.35	72.40	1	1,104	0.09%
2023/07/07	6	73.10	10.2	72.36	72.20	-4.2	1,151	-0.36%
2023/07/06	22.4	72.36	16	72.46	71.70	6.4	1,182	0.54%
2023/07/05	0	0.00	6	71.72	71.60	-6	1,301	-0.46%
2023/07/04	11	70.69	0	0.00	70.80	11	1,299	0.85%
2023/07/03	6	71.27	0	0.00	70.60	6	1,301	0.46%
2023/06/30	1	70.50	0	0.00	70.60	1	1,331	0.08%
2023/06/29	0	0.00	0	70.00	70.10	0	1,346	0.00%
2023/06/28	2	70.00	1	70.20	69.90	1	1,352	0.07%
2023/06/27	2.1	70.19	0	70.30	69.60	2.1	1,368	0.15%
2023/06/26	0	0.00	2.1	70.07	71.30	-2.1	1,366	-0.15%
2023/06/21	2	70.60	0	0.00	70.70	2	1,380	0.14%
2023/06/20	0	0.00	1.1	70.69	70.60	-1.1	1,408	-0.07%
2023/06/19	0	0.00	1	72.50	71.60	-1	1,415	-0.07%
2023/06/16	1	72.50	0.2	73.00	72.40	0.8	1,424	0.06%
2023/06/15	4	73.28	2	73.55	73.70	2	1,423	0.14%
2023/06/14	6	73.95	1	73.90	73.60	5	1,424	0.35%
2023/06/13	0	0.00	1	73.80	73.50	-1	1,448	-0.07%
2023/06/12	5	73.36	1.3	73.62	72.70	3.7	1,459	0.25%
2023/06/09	7.3	74.12	16.5	74.65	74.00	-9.2	1,470	-0.62%
2023/06/08	1	71.90	0	0.00	70.40	1	1,431	0.07%
2023/06/07	2	71.25	0.3	71.50	71.00	1.8	1,531	0.11%
2023/06/06	2	70.45	1	70.40	70.30	1	1,722	0.06%
2023/06/02	5	71.58	0.1	71.70	71.50	4.9	1,796	0.27%
2023/06/01	1	71.70	0	0.00	71.70	1	1,835	0.05%
2023/05/31	3	71.33	2	70.90	70.80	1	1,836	0.05%
2023/05/30	0	0.00	2	70.45	70.90	-2	1,849	-0.11%
2023/05/29	0	0.00	3	71.07	71.30	-3	1,854	-0.16%
2023/05/25	1	70.40	0	0.00	70.40	1	1,864	0.05%
2023/05/24	1	70.90	4	70.90	71.00	-3	1,884	-0.16%
2023/05/23	4	72.00	1	72.30	72.00	3	1,902	0.16%
2023/05/22	1	68.80	3	69.30	69.30	-2	1,880	-0.11%
2023/05/19	5	68.70	0	0.00	68.00	5	1,926	0.26%
2023/05/18	0	0.00	1	69.10	69.10	-1	1,991	-0.05%
2023/05/17	14	69.41	1.2	68.21	69.60	12.9	1,998	0.64%
2023/05/16	3	68.13	0	0.00	68.10	3	1,999	0.15%
2023/05/15	3	67.53	1	69.10	67.60	2	2,000	0.10%
2023/05/12	1	69.20	1	68.70	69.10	0	2,016	0.00%
2023/05/11	1	68.00	1	68.00	68.30	0	2,048	0.00%
2023/05/10	0	70.60	0	0.00	70.20	0	2,060	0.00%
2023/05/09	1	70.60	1	71.00	70.50	0	2,072	0.00%
2023/05/05	3	71.87	0	0.00	71.90	3	2,119	0.14%
2023/05/04	0	71.20	0	0.00	71.10	0	2,250	0.00%
2023/05/02	3	72.53	0	0.00	72.30	3	2,309	0.13%
2023/04/28	4	72.95	4	72.28	72.70	0	2,362	0.00%
2023/04/26	2.2	69.82	0	0.00	71.40	2.2	2,335	0.09%
2023/04/25	4.2	72.32	0.7	71.40	70.70	3.5	2,328	0.15%
2023/04/24	1.1	72.84	17	72.68	73.20	-15.9	2,318	-0.69%
2023/04/21	4	74.10	30	73.26	72.80	-26	2,324	-1.12%
2023/04/20	3.1	74.49	0	0.00	74.50	3.1	2,309	0.13%
2023/04/19	2.8	75.76	990.4	75.13	75.30	-987.6	2,306	-42.82%	大賣/鉅額交易
2023/04/18	4.3	76.64	3	76.27	76.20	1.3	2,281	0.06%
2023/04/17	1.2	77.35	1.3	78.00	77.30	-0.1	2,274	0.00%
2023/04/14	6	77.83	52.1	77.86	77.60	-46.1	2,281	-2.02%
2023/04/13	4	77.18	2.1	77.19	77.00	1.9	2,273	0.09%
2023/04/12	2.7	79.59	3	78.67	78.50	-0.4	2,256	-0.02%
2023/04/11	2.1	80.82	1	80.60	81.70	1.1	2,195	0.05%
2023/04/10	14.7	80.12	31.6	80.89	82.30	-16.9	2,165	-0.78%
2023/04/07	0.5	78.00	0	0.00	78.10	0.5	2,033	0.02%
2023/04/06	0.1	77.88	2	77.80	77.90	-1.9	2,031	-0.10%
2023/03/31	22.3	77.94	4	78.10	77.80	18.3	2,034	0.90%
2023/03/30	1	76.90	60	76.60	76.90	-59	2,013	-2.93%
2023/03/29	2	75.25	43	75.45	75.60	-41	2,019	-2.03%
2023/03/28	1	75.60	1	76.10	75.20	0	2,051	0.00%
2023/03/27	1.1	77.11	0	0.00	77.00	1.1	2,089	0.05%
2023/03/24	1	78.20	1.1	78.50	77.60	-0.1	2,126	0.00%
2023/03/23	11	78.43	15	78.73	78.70	-4	2,126	-0.19%
2023/03/22	0	0.00	3.1	77.48	77.30	-3.1	2,123	-0.15%
2023/03/21	7.1	77.10	6	77.03	77.00	1.1	2,152	0.05%
2023/03/20	0	0.00	40	75.58	75.90	-40	2,185	-1.83%
2023/03/17	0	0.00	45	75.15	74.80	-45	2,309	-1.95%
2023/03/16	2	75.75	1	76.40	74.30	1	2,491	0.04%
2023/03/15	4	78.30	1	80.00	77.30	3	2,710	0.11%
2023/03/14	16	79.38	16	78.37	78.70	0	2,861	0.00%
2023/03/13	18.1	78.54	11.2	78.28	79.00	6.9	3,002	0.23%
2023/03/10	17.4	78.80	24.1	80.02	78.30	-6.8	3,232	-0.21%
2023/03/09	49.5	80.91	34	80.54	80.00	15.5	3,338	0.47%
2023/03/08	5	78.32	6.1	78.39	78.70	-1.1	3,281	-0.03%
2023/03/07	3	76.90	0	0.00	76.80	3	3,284	0.09%
2023/03/06	149	77.66	1	77.20	77.70	148	3,340	4.43%	大買/鉅額交易
2023/03/03	1	75.70	1	75.40	75.10	0	3,348	0.00%
2023/03/02	4.1	75.33	1.6	75.15	75.10	2.6	3,382	0.08%
2023/03/01	0	76.65	0.1	76.70	76.10	-0.1	3,389	0.00%
2023/02/24	1	77.00	0	0.00	76.20	1	3,414	0.03%
2023/02/23	0.1	76.86	14.2	76.42	76.50	-14	3,430	-0.41%
2023/02/22	2	76.30	62	75.77	75.80	-60	3,470	-1.73%
2023/02/21	3	77.90	57	78.51	77.80	-54	3,557	-1.52%
2023/02/20	2	78.20	12	78.00	78.00	-10	3,568	-0.28%
2023/02/17	12.1	77.92	13	77.78	77.80	-0.9	3,610	-0.02%
2023/02/16	65	78.26	4.1	78.10	78.40	60.9	3,612	1.69%
2023/02/15	1	75.10	5	75.20	75.00	-4	3,664	-0.11%
2023/02/13	0	75.30	0	0.00	75.30	0	4,033	0.00%
2023/02/10	2.2	75.37	0	0.00	75.10	2.2	4,177	0.05%
2023/02/09	2	78.60	3.1	76.64	76.50	-1.1	4,248	-0.03%
2023/02/08	2	78.05	23.1	78.24	78.20	-21.1	4,371	-0.48%
2023/02/07	1.1	77.89	0.1	78.20	77.90	1	4,375	0.02%
2023/02/06	1.1	78.56	1	77.80	77.60	0.1	4,408	0.00%
2023/02/03	1	77.60	2	78.90	77.50	-1	4,441	-0.02%
2023/02/02	43	80.95	8	80.08	79.50	35	4,485	0.78%
2023/02/01	134	76.19	2	76.30	76.00	132	4,439	2.97%	大買/鉅額交易
2023/01/31	41	75.98	14	75.72	75.50	27	4,452	0.61%
2023/01/30	8	75.01	9	75.68	76.20	-1	4,452	-0.02%
2023/01/17	21	71.20	1	70.90	71.30	20	4,426	0.45%
2023/01/16	15	70.35	0.2	71.00	70.80	14.8	4,457	0.33%
2023/01/13	0	0.00	1.2	70.72	70.20	-1.2	4,482	-0.03%
2023/01/11	5	72.80	5.4	73.46	72.50	-0.4	4,547	-0.01%
2023/01/10	0	0.00	1	72.40	72.00	-1	4,594	-0.02%
2023/01/09	6	73.55	3	73.70	73.30	3	4,643	0.06%
2023/01/06	79	73.30	0	0.00	73.30	79	4,697	1.68%
2023/01/05	1	74.00	0	0.00	73.10	1	4,809	0.02%
2023/01/04	1.1	71.70	0	0.00	73.00	1.1	4,867	0.02%
2023/01/03	1	71.10	0	0.00	72.00	1	4,967	0.02%
2022/12/29	10	69.91	27	69.02	70.10	-17	5,128	-0.33%
2022/12/28	16	71.60	2.2	70.40	69.90	13.8	5,228	0.26%
2022/12/27	13	73.60	0	0.00	72.50	13	5,300	0.25%
2022/12/26	0	0.00	0.9	73.06	72.80	-0.9	5,384	-0.02%
2022/12/23	2.1	73.34	1	73.20	72.90	1.1	5,558	0.02%
2022/12/22	136	73.36	3.3	72.73	73.50	132.7	5,733	2.31%	大買/鉅額交易
2022/12/21	0	0.00	1.6	72.93	72.10	-1.6	6,080	-0.03%
2022/12/20	1	73.00	2.2	75.77	73.00	-1.2	6,213	-0.02%
2022/12/19	1.1	76.49	114.2	76.52	75.50	-113.1	6,372	-1.78%	大賣/鉅額交易
2022/12/16	0	0.00	1.2	78.29	78.30	-1.2	6,551	-0.02%
2022/12/15	2	80.40	1	80.50	80.20	1	6,625	0.02%
2022/12/14	2	80.25	3.1	80.24	80.10	-1.1	6,795	-0.02%
2022/12/13	3.4	80.34	10	80.61	79.30	-6.6	7,069	-0.09%
2022/12/12	14.1	81.10	22	80.78	81.10	-7.9	7,145	-0.11%
2022/12/09	69.2	80.51	48.4	80.51	80.10	20.8	7,285	0.29%
2022/12/08	12.4	83.86	46.2	83.47	82.50	-33.8	7,486	-0.45%
2022/12/07	24.6	84.67	80.1	85.95	82.00	-55.5	7,760	-0.72%
2022/12/06	93.3	86.64	2.2	86.82	85.40	91.1	7,996	1.14%
2022/12/05	369.1	85.79	164.1	85.11	86.50	205.1	8,120	2.53%	大買/大賣/鉅額交易
2022/12/02	511.2	83.01	216.2	83.49	83.00	295.1	8,113	3.64%	大買/大賣/鉅額交易
2022/12/01	169	79.86	26	79.53	80.90	143	8,109	1.76%	大買/鉅額交易
2022/11/30	19	77.71	31	78.32	76.70	-12	8,035	-0.15%
2022/11/29	68.2	76.53	9	76.19	75.90	59.1	8,129	0.73%
2022/11/28	70.1	75.85	6	76.35	76.10	64.1	8,214	0.78%
2022/11/25	58	74.45	9	74.30	73.50	49	8,327	0.59%
2022/11/24	1	73.80	12	73.83	73.40	-11	8,480	-0.13%
2022/11/23	3	72.70	1	72.90	72.60	2	8,902	0.02%
2022/11/22	3	72.13	4.5	72.96	71.90	-1.5	9,215	-0.02%
2022/11/21	4	73.70	2.2	73.71	73.40	1.8	9,442	0.02%
2022/11/18	30	73.58	38	74.57	73.10	-8	9,645	-0.08%
2022/11/17	16	75.60	13.1	75.85	74.90	2.9	9,913	0.03%
2022/11/16	9	74.68	3.1	74.51	74.60	5.9	9,866	0.06%
2022/11/15	4	74.57	10	73.91	74.50	-6	9,881	-0.06%
2022/11/14	6	74.58	47	74.47	74.60	-41	9,875	-0.42%
2022/11/11	23.2	74.70	16	73.94	73.70	7.2	9,933	0.07%
2022/11/10	50	74.26	40.5	74.50	73.70	9.5	10,114	0.09%
2022/11/09	52.1	76.16	42	76.40	75.80	10.1	10,146	0.10%
2022/11/08	5.5	72.95	10	75.50	75.70	-4.5	9,881	-0.05%
2022/11/07	12	69.60	11	69.64	68.90	1	9,750	0.01%
2022/11/04	43	68.15	7	68.49	68.80	36	9,716	0.37%
2022/11/03	1	65.10	0	0.00	65.50	1	9,573	0.01%
2022/11/02	1.5	65.40	0	0.00	65.00	1.5	9,559	0.02%
2022/10/31	5	63.12	92	63.27	62.80	-87	9,517	-0.91%
2022/10/28	16	61.26	30	62.18	61.40	-14	9,490	-0.15%
2022/10/26	0.2	63.20	10	63.34	62.60	-9.9	9,436	-0.10%
2022/10/25	1	64.40	4	64.48	64.40	-3	9,429	-0.03%
2022/10/24	2	65.90	4	66.95	66.00	-2	9,496	-0.02%
2022/10/21	1	66.10	0	0.00	65.30	1	9,499	0.01%
2022/10/20	1	66.00	2	65.41	66.40	-1	9,504	-0.01%
2022/10/19	1	67.70	2	67.30	66.90	-1	9,507	-0.01%
2022/10/18	7	69.13	0	0.00	69.00	7	9,487	0.07%
2022/10/17	2	65.95	37	65.30	67.70	-35	9,574	-0.37%
2022/10/14	3.2	68.16	37	67.92	68.60	-33.8	9,575	-0.35%
2022/10/13	2	67.06	7	65.76	65.10	-5	9,586	-0.05%
2022/10/12	0	0.00	143	71.01	71.50	-143	9,525	-1.50%	大賣/鉅額交易
2022/10/11	16	72.49	110.2	73.44	71.20	-94.2	9,575	-0.98%	大賣/
2022/10/07	11	79.17	9	79.17	78.10	2	9,691	0.02%
2022/10/06	3.1	79.09	3	79.20	79.10	0.1	9,670	0.00%
2022/10/05	11.5	80.34	5	81.46	78.50	6.5	9,682	0.07%
2022/10/04	5	81.16	12	81.36	80.90	-7	9,628	-0.07%
2022/10/03	15	79.74	14	80.14	78.90	1	9,658	0.01%
2022/09/30	25	77.90	20	76.47	79.90	5	9,666	0.05%
2022/09/29	28	80.41	35	80.70	79.70	-7	9,561	-0.07%
2022/09/28	74.3	81.36	81.1	81.47	77.90	-6.8	9,428	-0.07%
2022/09/27	42.2	79.79	440	79.50	81.00	-397.8	9,133	-4.36%	大賣/鉅額交易
2022/09/26	58.4	80.80	217.9	82.78	78.30	-159.5	9,036	-1.77%	大賣/鉅額交易
2022/09/23	190.4	87.21	164.3	89.73	86.20	26.1	8,926	0.29%	大買/大賣/
2022/09/22	22.1	89.73	20	88.60	90.00	2.1	8,731	0.02%
2022/09/21	38.2	89.38	28	89.21	89.10	10.2	8,638	0.12%
2022/09/20	54.3	89.52	28	89.03	90.60	26.3	8,494	0.31%
2022/09/19	8.2	85.70	18.1	85.89	85.80	-10	8,281	-0.12%
2022/09/16	50.8	87.33	87.1	88.04	86.60	-36.4	8,228	-0.44%
2022/09/15	54.5	89.77	53	91.08	89.10	1.5	8,089	0.02%
2022/09/14	159.2	89.75	153	89.55	91.30	6.2	7,829	0.08%	大買/大賣/
2022/09/13	176.3	88.07	48.2	87.76	88.20	128.1	7,410	1.73%	大買/鉅額交易
2022/09/12	42.1	84.85	35.7	83.11	84.30	6.4	6,971	0.09%
2022/09/08	41	80.26	36	80.27	80.30	5	6,734	0.07%
2022/09/07	18.3	77.02	39.2	77.50	77.90	-20.9	6,861	-0.30%
2022/09/06	11.3	79.31	38	78.87	79.80	-26.7	6,642	-0.40%
2022/09/05	47.7	82.51	49	79.39	78.00	-1.3	6,542	-0.02%
2022/09/02	24.1	86.45	51	87.06	85.80	-26.9	6,361	-0.42%
2022/09/01	94.2	86.88	96	86.79	85.70	-1.8	6,266	-0.03%
2022/08/31	55	86.30	47.1	85.16	87.50	7.9	6,107	0.13%
2022/08/30	68.1	86.76	66	88.06	84.60	2	5,986	0.03%
2022/08/29	47.1	84.18	56	83.72	84.00	-9	5,658	-0.16%
2022/08/26	30	83.66	43.3	85.03	86.40	-13.3	5,353	-0.25%
2022/08/25	61	80.18	42.2	79.50	78.60	18.8	5,138	0.37%
2022/08/24	45	78.19	43	79.01	79.10	2	5,104	0.04%
2022/08/23	4	73.77	7	74.89	73.60	-3	4,822	-0.06%
2022/08/22	3	77.20	2	76.85	75.60	1	4,829	0.02%
2022/08/19	20	77.49	35	77.80	77.10	-15	4,928	-0.30%
2022/08/18	22	77.78	12	77.02	78.00	10	4,973	0.20%
2022/08/17	80.5	78.38	40	77.83	77.30	40.5	4,948	0.82%
2022/08/16	1	76.30	5.1	73.03	77.60	-4.1	4,733	-0.09%
2022/08/15	6	70.73	5	70.64	70.60	1	5,004	0.02%
2022/08/12	4.1	70.00	5.1	69.60	69.60	-1	5,288	-0.02%
2022/08/11	5.2	70.02	4	70.45	69.70	1.2	5,334	0.02%
2022/08/10	1	69.20	2	69.20	69.00	-1	5,374	-0.02%
2022/08/08	15	67.53	3	67.60	68.80	12	5,489	0.22%
2022/08/05	1.1	69.11	1	68.80	69.10	0.1	5,533	0.00%
2022/08/04	3	67.47	4	68.20	67.20	-1	5,571	-0.02%
2022/08/03	0	0.00	4	70.15	68.50	-4	5,588	-0.07%
2022/08/02	2	72.25	1	74.00	71.30	1	5,734	0.02%
2022/07/29	9	76.20	7	75.99	76.10	2	5,855	0.03%
2022/07/28	2.2	73.95	1	74.50	73.60	1.2	5,962	0.02%
2022/07/27	2	74.00	3	74.57	74.60	-1	5,960	-0.02%
2022/07/26	2	72.15	2	72.70	73.00	0	5,972	0.00%
2022/07/25	12	74.50	16.1	74.62	74.50	-4.1	6,028	-0.07%
2022/07/22	7.1	77.80	3	77.13	76.10	4.1	6,098	0.07%
2022/07/21	20.1	75.27	21	75.85	76.40	-1	6,068	-0.02%
2022/07/20	6.1	74.91	4	74.93	74.60	2.1	6,139	0.03%
2022/07/19	4	74.62	4	73.38	74.70	0	6,197	0.00%
2022/07/18	7	74.12	7.1	73.08	74.00	-0.1	6,239	0.00%
2022/07/15	26	72.21	53	71.67	72.70	-27	6,302	-0.43%
2022/07/14	1	68.50	228	67.65	68.40	-227	6,178	-3.67%	大賣/鉅額交易
2022/07/13	7	67.47	8	68.28	67.30	-1	6,190	-0.02%
2022/07/12	17	66.88	35	67.74	66.80	-18	6,212	-0.29%
2022/07/11	163	73.10	3	72.30	70.50	160	6,243	2.56%	大買/鉅額交易
2022/07/08	54	70.69	6	69.72	70.40	48	6,236	0.77%
2022/07/07	169	66.70	2.1	65.29	66.80	166.9	6,270	2.66%	大買/鉅額交易
2022/07/06	3.1	65.57	3.4	64.68	63.10	-0.3	6,357	0.00%
2022/07/05	5	65.92	5	65.66	67.40	0	6,401	0.00%
2022/07/04	32	64.11	31	67.83	64.10	1	6,512	0.02%
2022/07/01	4	68.68	1.1	72.00	66.60	2.9	6,787	0.04%
2022/06/28	5	82.38	3	85.70	81.00	2	7,217	0.03%
2022/06/27	3	84.50	17.1	83.03	84.50	-14.1	7,522	-0.19%
2022/06/24	22.1	80.93	6	80.72	80.30	16.1	7,577	0.21%
2022/06/23	8.1	79.25	0	0.00	79.80	8.1	7,616	0.11%
2022/06/22	11	80.69	11.2	80.38	79.70	-0.2	8,026	0.00%
2022/06/21	0.2	78.06	6.1	78.00	80.10	-5.9	8,388	-0.07%
2022/06/20	0.1	76.06	15	77.40	75.30	-14.9	8,511	-0.18%
2022/06/17	11	78.70	7	79.47	79.10	4	8,602	0.05%
2022/06/16	23	84.27	333	86.06	79.90	-310	8,775	-3.53%	大賣/鉅額交易
2022/06/15	4	83.80	3.2	84.68	81.70	0.9	8,918	0.01%
2022/06/14	2	82.20	0.1	83.30	84.00	2	8,882	0.02%
2022/06/13	0	81.50	13.4	81.95	84.00	-13.4	8,848	-0.15%
2022/06/10	5	84.24	1.1	84.77	85.00	3.9	8,807	0.04%
2022/06/09	0	0.00	0	84.19	84.30	0	8,758	0.00%
2022/06/08	3	84.10	4	84.10	84.10	-1	8,727	-0.01%
2022/06/07	16	83.33	3.2	84.86	83.20	12.8	8,643	0.15%
2022/06/06	0	0.00	3	82.10	81.70	-3	8,529	-0.04%
2022/06/02	5	82.94	5	83.12	82.90	0	8,519	0.00%
2022/06/01	318.7	85.59	17	84.66	83.70	301.7	8,506	3.55%	大買/鉅額交易
2022/05/31	1.1	81.81	2	82.05	81.90	-1	8,327	-0.01%
2022/05/30	5.1	81.90	43	81.93	82.40	-37.9	8,321	-0.45%
2022/05/27	92.4	81.56	56.1	80.60	80.10	36.3	8,295	0.44%
2022/05/26	6.2	80.09	14	80.19	78.70	-7.8	8,181	-0.10%
2022/05/25	16	80.16	7	79.12	79.10	9	8,163	0.11%
2022/05/24	24	79.22	33	80.86	78.80	-9	8,157	-0.11%
2022/05/23	55.1	82.90	37.1	82.88	81.00	18	8,154	0.22%
2022/05/20	9.2	82.46	11	81.95	84.20	-1.8	7,810	-0.02%
2022/05/19	3	76.50	3	75.73	77.00	0	7,527	0.00%
2022/05/18	13	79.06	7	77.51	78.00	6	7,522	0.08%
2022/05/17	0	0.00	6	77.15	77.50	-6	7,522	-0.08%
2022/05/16	6	75.70	7	76.44	75.00	-1	7,596	-0.01%
2022/05/13	2	74.95	9.4	74.79	74.50	-7.4	7,562	-0.10%
2022/05/12	3.8	73.09	2.2	74.14	71.80	1.7	7,568	0.02%
2022/05/11	20.7	74.26	13	73.65	74.60	7.7	8,038	0.10%
2022/05/10	6.5	75.78	35.1	74.62	76.10	-28.6	8,606	-0.33%
2022/05/09	4	72.45	1	72.10	71.40	3	9,060	0.03%
2022/05/06	64	79.02	162.5	77.42	78.20	-98.4	9,384	-1.05%	大賣/
2022/05/05	59	82.71	27	84.39	82.00	32	9,611	0.33%
2022/05/04	2.1	81.90	1	81.10	81.00	1.1	9,538	0.01%
2022/05/03	3.2	80.96	6	80.63	80.70	-2.8	9,687	-0.03%
2022/04/29	41	82.29	18	83.38	81.50	23	9,768	0.24%
2022/04/28	71.3	81.29	59	82.16	81.00	12.3	9,973	0.12%
2022/04/27	62	83.44	235.1	83.38	84.10	-173	10,276	-1.68%	大賣/鉅額交易
2022/04/26	23.2	84.95	21	85.45	84.10	2.2	10,207	0.02%
2022/04/25	14.1	85.90	13	86.76	84.20	1.1	10,124	0.01%
2022/04/22	17	92.61	28.1	93.44	92.50	-11.1	10,054	-0.11%
2022/04/21	23.4	97.15	12.2	95.40	96.10	11.2	10,046	0.11%
2022/04/20	60	98.09	11	98.47	97.20	49	9,928	0.49%
2022/04/19	17	99.62	18	99.17	98.80	-1	9,878	-0.01%
2022/04/18	5.1	98.62	1	97.50	96.60	4.1	9,898	0.04%
2022/04/15	24	100.35	3.1	99.35	98.60	20.9	9,919	0.21%
2022/04/14	11	102.14	11	104.23	102.00	0	10,097	0.00%
2022/04/13	31.4	103.97	10.1	103.92	100.00	21.3	10,232	0.21%
2022/04/12	13	101.50	11.1	102.36	100.50	1.9	10,529	0.02%
2022/04/11	14.1	100.19	7.1	97.78	96.60	7	10,548	0.07%
2022/04/08	13	103.00	21	102.19	103.50	-8	10,506	-0.08%
2022/04/07	46.1	104.00	59.2	104.56	100.00	-13.1	10,406	-0.13%
2022/04/06	10.3	109.14	20.8	107.42	109.50	-10.6	10,246	-0.10%
2022/04/01	28	103.68	21	104.14	104.00	7	10,206	0.07%
2022/03/31	16	105.94	13	104.96	107.00	3	10,252	0.03%
2022/03/30	11.1	103.95	24.2	102.39	105.50	-13.1	10,437	-0.13%
2022/03/29	34	97.64	34	98.11	97.20	0	10,188	0.00%
2022/03/28	16.2	97.53	18.1	98.10	98.60	-2	10,206	-0.02%
2022/03/25	211.2	103.93	178.1	99.88	100.00	33.2	10,343	0.32%	大買/大賣/
2022/03/24	46.3	99.24	53.4	98.22	102.00	-7.1	10,019	-0.07%
2022/03/23	17.1	94.45	14	94.48	93.00	3.1	9,968	0.03%
2022/03/22	24.1	92.28	19.2	92.84	92.10	4.9	9,854	0.05%
2022/03/21	17.8	94.38	55	94.57	94.50	-37.2	9,761	-0.38%
2022/03/18	41	106.30	68	106.86	97.00	-27	9,597	-0.28%
2022/03/17	29	105.90	0	0.00	106.00	29	9,207	0.31%
2022/03/14	0	0.00	7	102.00	102.00	-7	9,288	-0.08%
2022/03/11	0.1	102.02	0	104.00	103.50	0	9,344	0.00%
2022/03/10	0	0.00	4	106.00	105.00	-4	9,395	-0.04%
2022/03/09	1	103.50	0	0.00	104.00	1	9,458	0.01%
2022/03/08	1	98.50	0	0.00	98.50	1	9,513	0.01%
2022/03/07	0	0.00	14	102.46	103.00	-14	9,600	-0.15%
2022/03/04	0	0.00	54	105.93	106.50	-54	9,823	-0.55%
2022/03/03	0	0.00	2	111.50	107.00	-2	10,640	-0.02%
2022/03/02	0	0.00	2	115.25	116.00	-2	10,796	-0.02%
2022/03/01	6	114.33	2.3	112.81	115.50	3.7	10,952	0.03%
2022/02/25	3	110.67	2.1	112.52	111.50	0.9	11,055	0.01%
2022/02/24	4.4	113.50	0	0.00	112.00	4.4	11,084	0.04%
2022/02/23	1	116.00	5.2	114.95	117.50	-4.2	11,120	-0.04%
2022/02/22	6.4	104.82	11	106.09	107.00	-4.6	11,055	-0.04%
2022/02/21	1.5	108.66	0	0.00	107.50	1.5	11,049	0.01%
2022/02/18	4	107.00	6	108.17	109.50	-2	11,106	-0.02%
2022/02/17	31.2	104.08	10	104.10	104.50	21.2	11,053	0.19%
2022/02/16	8	99.78	8.1	101.25	103.00	-0.1	10,968	0.00%
2022/02/15	9.1	96.52	6.1	96.99	93.80	3	10,851	0.03%
2022/02/14	14.2	95.94	6	96.40	94.50	8.2	10,816	0.08%
2022/02/11	55	97.66	52.6	98.34	100.00	2.4	10,755	0.02%
2022/02/10	40	97.40	60	96.83	96.00	-20	10,229	-0.20%
2022/02/09	134	89.08	57.1	89.44	94.60	77	9,601	0.80%	大買/
2022/02/08	48	84.41	46	84.20	86.00	2	9,001	0.02%
2022/02/07	167	84.13	180	83.86	84.40	-13	8,643	-0.15%	大買/大賣/
2022/01/26	14	76.32	3	77.33	76.80	11	8,361	0.13%
2022/01/25	19	78.22	11	79.50	77.50	8	8,242	0.10%
2022/01/24	30	77.68	12	77.76	78.10	18	8,066	0.22%
2022/01/21	38	80.24	66	80.07	79.70	-28	7,977	-0.35%
2022/01/20	69	79.69	43.2	79.25	80.80	25.9	7,681	0.34%
2022/01/19	61	75.97	3	74.87	76.00	58	7,284	0.80%
2022/01/18	51	75.57	1	74.60	75.60	50	7,252	0.69%
2022/01/17	2	75.15	3	74.20	75.30	-1	7,207	-0.01%
2022/01/14	18.1	70.59	23	71.53	72.10	-5	7,141	-0.07%
2022/01/13	1	73.30	13.1	73.51	73.60	-12.1	7,058	-0.17%
2022/01/12	6	73.52	17	73.92	73.10	-11	7,028	-0.16%
2022/01/11	24.1	75.79	19.3	75.26	75.00	4.8	6,967	0.07%
2022/01/10	9	77.94	5	79.82	78.20	4	6,845	0.06%
2022/01/07	45	79.21	40	79.84	77.00	5	6,721	0.07%
2022/01/06	33	78.16	60	76.67	78.00	-27	6,453	-0.42%
2022/01/05	34.1	84.82	28.2	84.54	80.80	5.9	6,198	0.09%
2022/01/04	3	86.30	6.1	87.18	89.70	-3.1	5,767	-0.05%
2022/01/03	25	84.22	24	82.99	81.60	1	5,586	0.02%
2021/12/30	4	83.38	1	83.60	82.70	3	5,534	0.05%
2021/12/29	28.1	83.05	28.1	84.11	83.90	0	5,456	0.00%
2021/12/28	18.1	83.33	23	82.87	83.20	-4.9	5,286	-0.09%
2021/12/27	34	82.92	37	83.43	80.80	-3	5,097	-0.06%
2021/12/24	69	84.27	33.1	83.43	86.10	35.9	4,895	0.73%
2021/12/23	10.1	80.64	9	80.00	81.00	1.1	4,515	0.02%
2021/12/22	25.4	81.39	13	79.55	80.10	12.4	4,415	0.28%
2021/12/21	10.4	79.47	16	77.43	81.10	-5.6	4,247	-0.13%
2021/12/20	8	77.86	7	78.73	76.60	1	4,003	0.02%
2021/12/17	7	80.39	2	82.60	80.00	5	3,864	0.13%
2021/12/16	7	81.89	47	85.00	81.00	-40	3,478	-1.15%
2021/12/15	23	82.30	6	82.58	83.50	17	3,416	0.50%
2021/12/14	20	82.53	14	81.96	81.90	6	3,365	0.18%
2021/12/13	2.3	86.63	53	88.66	91.00	-50.7	3,286	-1.54%
2021/12/10	3	82.90	12	83.67	83.00	-9	3,233	-0.28%
2021/12/09	1	81.60	19	82.82	81.30	-18	3,194	-0.56%
2021/12/08	5	81.50	10.5	77.08	81.50	-5.5	3,148	-0.17%
2021/12/07	39.8	77.16	1	77.50	76.10	38.8	3,082	1.26%
2021/12/06	8	75.43	7.1	74.38	77.60	0.9	3,015	0.03%
2021/12/03	12	68.64	22	69.46	70.60	-10	2,960	-0.34%
2021/12/02	44	66.20	78	65.22	65.80	-34	2,893	-1.18%
2021/12/01	1.1	66.10	10	69.06	68.60	-8.9	2,817	-0.32%
2021/11/30	290	66.40	297	65.60	66.40	-7	2,707	-0.26%	大買/大賣/
2021/11/29	66	59.85	50	60.07	60.40	16	2,452	0.65%
2021/11/26	5	58.10	4	59.80	59.80	1	1,621	0.06%
2021/11/25	7	52.70	19	52.14	54.40	-12	1,435	-0.84%
2021/11/24	35	49.49	21	49.63	49.50	14	1,233	1.14%
2021/11/23	9	46.64	0	0.00	46.35	9	1,088	0.83%
2021/11/22	45	44.71	3	44.78	47.65	42	980	4.28%
2021/11/19	0	0.00	1	44.00	43.45	-1	872	-0.11%
2021/11/18	3	43.53	0	0.00	44.00	3	848	0.36%
2021/11/17	141	42.18	0	0.00	43.30	141	807	17.47%	大買/鉅額交易
2021/11/11	3	40.00	0	0.00	40.50	3	692	0.43%
2021/11/10	0	0.00	10	39.50	40.80	-10	675	-1.48%
2021/11/09	10	38.80	0	0.00	39.10	10	662	1.51%
2021/11/04	0	0.00	7	40.74	39.95	-7	630	-1.11%
2021/11/03	0	0.00	1	37.80	37.70	-1	564	-0.18%
2021/11/02	2	38.60	0	0.00	37.70	2	541	0.37%
2021/11/01	8	38.57	0	0.00	38.80	8	541	1.48%
2021/10/29	18	37.89	0	0.00	38.20	18	539	3.34%
2021/10/28	10	37.00	0	0.00	36.80	10	525	1.90%
2021/10/20	0	0.00	1	36.05	36.55	-1	658	-0.15%
2021/10/19	1	34.50	0	0.00	34.55	1	658	0.15%
2021/10/18	2	33.60	0	0.00	33.60	2	679	0.29%
2021/10/08	1	32.60	0	0.00	32.55	1	885	0.11%
2021/10/07	0	31.00	0	0.00	32.30	0	988	0.00%
2021/10/06	4	30.00	0	0.00	30.00	4	1,217	0.33%
2021/10/04	4	29.91	19	30.06	29.90	-15	1,288	-1.16%
2021/10/01	0	32.15	0	0.00	31.95	0	1,350	0.00%
2021/09/30	4	33.00	0	0.00	33.00	4	1,396	0.29%
2021/09/28	4	33.20	0	0.00	33.20	4	1,564	0.26%
2021/09/24	0	0.00	2	32.50	32.50	-2	1,598	-0.13%
2021/09/23	0	0.00	4	32.35	32.35	-4	1,620	-0.25%
2021/09/22	0	0.00	5	32.26	32.25	-5	1,640	-0.30%
2021/09/17	0	0.00	4	33.45	33.45	-4	1,682	-0.24%
2021/09/16	0	0.00	5	32.55	32.55	-5	1,819	-0.27%
2021/09/08	0	32.00	0	0.00	31.85	0	1,950	0.00%
2021/08/25	4	35.75	0	0.00	35.75	4	1,928	0.21%
2021/08/24	4	34.40	0	0.00	34.40	4	1,920	0.21%
2021/08/23	4	34.75	0	0.00	34.75	4	1,918	0.21%
2021/08/19	2	33.25	0	0.00	33.25	2	1,910	0.10%
2021/08/18	0	0.00	1	34.00	34.70	-1	1,905	-0.05%
2021/08/16	1	33.80	1	33.75	34.05	0	1,896	0.00%
2021/08/13	4	35.45	0	0.00	35.45	4	1,887	0.21%
2021/08/11	0	35.90	0	0.00	35.05	0	1,864	0.00%
2021/08/09	0	37.50	1	37.20	36.85	-1	1,858	-0.05%
2021/08/05	0	38.40	2	37.80	37.80	-2	1,851	-0.11%
2021/08/04	1	38.65	9	38.85	38.70	-8	1,852	-0.43%
2021/08/03	0	0.00	4	39.45	39.45	-4	1,849	-0.22%
2021/08/02	0	0.00	4	38.75	38.75	-4	1,831	-0.22%
2021/07/30	1	39.80	4	38.10	38.10	-3	1,829	-0.16%
2021/07/29	1	39.85	0	0.00	40.00	1	1,809	0.06%
2021/07/28	2	39.13	1	37.70	40.30	1	1,803	0.06%
2021/07/27	9	40.87	3.1	40.69	40.55	5.9	1,782	0.33%
2021/07/26	8	42.79	2	42.05	43.25	6	1,733	0.35%
2021/07/23	1	42.70	5.2	42.70	42.70	-4.2	1,679	-0.25%
2021/07/22	0	0.00	3	42.13	40.55	-3	1,645	-0.18%
2021/07/21	6.1	40.89	0	0.00	41.05	6.1	1,628	0.37%
2021/07/20	1	41.75	0	0.00	41.80	1	1,608	0.06%
2021/07/19	1	42.70	3.1	42.84	43.30	-2.1	1,593	-0.13%
2021/07/16	3.1	41.65	2.1	42.95	42.00	1	1,551	0.06%
2021/07/15	1.1	42.59	6	42.08	42.30	-4.9	1,521	-0.32%
2021/07/14	3	41.37	36	42.00	41.55	-33	1,468	-2.25%
2021/07/13	29.1	46.26	116	44.87	44.45	-86.9	1,374	-6.32%	大賣/
2021/07/12	107	42.65	6	42.65	42.65	101	1,147	8.80%	大買/鉅額交易
2021/07/09	11	39.36	0	0.00	38.80	11	1,107	0.99%
2021/07/08	1	39.00	2	39.08	39.15	-1	1,119	-0.09%
2021/07/07	1	37.75	0.1	38.60	37.90	0.9	1,063	0.09%
2021/07/06	1	38.95	2	40.38	39.10	-1	1,025	-0.10%
2021/07/05	4	38.31	4	38.40	38.40	0	898	0.00%
2021/07/02	0	0.00	6	34.95	34.95	-6	881	-0.68%
2021/07/01	11	32.28	1	32.70	31.80	10	871	1.15%
2021/06/30	6	33.24	0	0.00	33.15	6	897	0.67%
2021/06/29	1	34.15	0	0.00	33.90	1	883	0.11%
2021/06/28	0	0.00	1	34.00	35.55	-1	870	-0.11%
2021/06/25	12	35.79	15	35.69	35.45	-3	836	-0.35%
2021/06/24	5	34.59	7	34.65	34.65	-2	710	-0.28%
2021/06/23	0	0.00	1	29.90	31.50	-1	613	-0.16%
2021/06/22	1	29.00	0	0.00	28.65	1	605	0.17%
2021/06/16	0	0.00	5	28.30	28.30	-5	968	-0.52%
2021/06/09	0	0.00	5	28.55	28.55	-5	1,182	-0.42%
2021/06/02	1	29.15	0	0.00	29.30	1	1,202	0.08%
2021/05/25	0	0.00	5	29.15	29.15	-5	1,239	-0.40%
2021/05/21	0	0.00	5	28.30	28.30	-5	1,297	-0.39%
2021/05/20	1	28.30	0	0.00	27.90	1	1,322	0.08%
2021/05/18	5	28.20	1	27.60	28.20	4	1,348	0.30%
2021/05/17	1	26.80	0	0.00	25.65	1	1,373	0.07%
2021/05/14	5	28.45	0	0.00	28.45	5	1,377	0.36%
2021/05/12	0	0.00	1	26.70	26.85	-1	1,378	-0.07%
2021/04/29	1	34.35	0	0.00	34.05	1	1,643	0.06%
2021/04/28	2	34.20	2	33.70	33.70	0	1,652	0.00%
2021/04/26	5	35.10	4	34.40	34.40	1	1,715	0.06%
2021/04/23	0	0.00	4	35.45	35.45	-4	1,752	-0.23%
2021/04/22	0	0.00	4	35.00	35.00	-4	1,798	-0.22%
2021/04/21	0	0.00	8	36.39	36.35	-8	1,833	-0.44%
2021/04/20	0	0.00	4	36.90	36.90	-4	1,867	-0.21%
2021/04/14	38	37.71	21	36.63	37.30	17	2,245	0.76%
2021/04/13	4	36.30	0	0.00	36.30	4	2,261	0.18%
2021/04/12	4	37.70	4	38.35	37.70	0	2,325	0.00%
2021/04/09	4	38.80	0	0.00	38.80	4	2,389	0.17%
2021/04/08	8	38.70	0	0.00	38.80	8	2,426	0.33%
2021/04/06	3	39.50	1	40.00	38.90	2	2,581	0.08%
2021/03/31	1	37.55	2	37.70	37.65	-1	2,581	-0.04%
2021/03/30	3	38.10	1	37.60	37.50	2	2,578	0.08%
2021/03/23	1	38.30	0	0.00	37.75	1	2,574	0.04%
2021/03/22	2	39.28	3	39.00	38.75	-1	2,544	-0.04%
2021/03/19	7	41.60	10	41.82	40.55	-3	2,502	-0.12%
2021/03/18	4	39.63	7	38.06	40.00	-3	2,254	-0.13%
2021/03/17	41	37.94	39	38.05	38.05	2	2,147	0.09%
2021/03/02	1	35.80	0	0.00	35.65	1	2,349	0.04%
2021/02/26	3	37.20	0	0.00	37.20	3	2,384	0.13%
2021/02/25	0	0.00	2	37.35	37.40	-2	2,385	-0.08%
2021/02/23	0	0.00	1	39.25	38.35	-1	2,393	-0.04%
2021/02/19	1	35.00	1	34.70	35.45	0	2,400	0.00%
2021/02/05	0	0.00	1	35.50	36.10	-1	2,608	-0.04%
2021/02/03	1	35.90	0	0.00	35.50	1	2,675	0.04%
2021/02/01	0	0.00	1	35.20	33.90	-1	2,674	-0.04%
2021/01/28	3	37.25	1	37.15	36.00	2	2,618	0.08%
2021/01/27	5	37.67	2	38.25	37.50	3	2,580	0.12%
2021/01/26	3	41.10	5	40.46	37.70	-2	2,542	-0.08%
2021/01/25	1	38.90	1	39.05	39.30	0	2,381	0.00%
2021/01/22	1	39.25	0	0.00	38.95	1	2,365	0.04%
2021/01/20	1	38.60	0	0.00	38.35	1	2,330	0.04%
2021/01/19	3	40.15	0	0.00	39.45	3	2,296	0.13%
2021/01/18	1	40.55	0	0.00	40.90	1	2,246	0.04%
2021/01/15	0	0.00	1	41.55	39.75	-1	2,193	-0.05%
2021/01/14	1	40.20	6	40.61	40.20	-5	2,132	-0.23%
2021/01/13	5	40.20	13	40.57	40.20	-8	2,079	-0.38%
2021/01/12	18	39.92	11	40.09	39.60	7	2,032	0.34%
2021/01/11	6	39.04	13	39.90	39.15	-7	1,914	-0.37%
2021/01/08	10	38.32	10	39.90	38.80	0	1,871	0.00%
2021/01/07	14	39.52	5	40.25	38.45	9	1,786	0.50%
2021/01/06	1	36.15	1	36.65	37.25	0	1,616	0.00%
2021/01/05	12	37.65	9	37.87	37.00	3	1,558	0.19%
2021/01/04	1	34.30	0	0.00	35.85	1	1,479	0.07%
2020/12/31	1	32.65	3	32.87	32.60	-2	1,403	-0.14%
2020/12/30	1	33.00	5	32.42	32.20	-4	1,352	-0.30%
2020/12/29	7	32.82	6	33.15	33.25	1	1,250	0.08%
2020/12/25	1	27.75	0	0.00	27.50	1	1,113	0.09%
2020/12/23	3	26.90	0	0.00	27.00	3	1,103	0.27%
2020/12/18	1	28.35	0	0.00	28.40	1	1,071	0.09%
2020/12/16	2	28.30	0	0.00	28.50	2	1,042	0.19%
2020/12/15	1	28.40	0	0.00	27.80	1	1,037	0.10%
2020/12/14	2	29.15	0	0.00	29.05	2	1,023	0.20%
2020/12/08	0	0.00	5	29.00	29.00	-5	966	-0.52%
2020/12/04	5	28.80	0	0.00	28.45	5	939	0.53%
2020/12/02	0	0.00	5	30.19	29.70	-5	879	-0.57%
2020/12/01	8	30.60	1	30.85	31.00	7	822	0.85%
2020/11/26	6	28.55	0	0.00	28.55	6	711	0.84%
2020/11/25	6	27.80	11	27.80	27.80	-5	716	-0.70%
2020/11/18	0	0.00	11	26.00	26.80	-11	581	-1.89%
2020/11/16	0	0.00	7	24.52	25.05	-7	514	-1.36%
2020/11/13	4	22.98	0	0.00	24.30	4	425	0.94%
2020/11/12	1	22.60	3	22.70	22.70	-2	266	-0.75%
2020/11/11	3	19.28	1	20.60	20.65	2	217	0.92%
2020/10/27	1	16.75	0	0.00	16.75	1	145	0.69%
2020/10/22	1	16.30	0	0.00	16.30	1	143	0.70%
2020/10/19	1	16.65	0	0.00	16.65	1	141	0.70%
2020/10/16	1	16.75	0	0.00	16.75	1	140	0.71%
2020/10/13	1	16.25	0	0.00	16.25	1	136	0.73%
2020/10/12	1	16.10	0	0.00	16.10	1	137	0.73%
2020/10/08	2	16.35	0	0.00	16.35	2	138	1.44%
2020/10/06	1	16.25	0	0.00	16.25	1	141	0.71%
2020/10/05	1	16.00	0	0.00	16.00	1	142	0.70%
2020/09/30	0	0.00	4	15.94	16.00	-4	144	-2.77%
2020/09/29	2	16.10	0	0.00	16.10	2	146	1.37%
2020/09/25	1	16.00	0	0.00	16.00	1	150	0.67%
2020/09/21	2	16.90	0	0.00	16.90	2	150	1.33%
2020/07/17	0	0.00	10	16.29	16.25	-10	136	-7.32%
2020/07/07	2	17.30	0	0.00	17.25	2	151	1.32%
2020/07/06	2	17.25	2	17.30	17.30	0	151	0.00%
2020/07/03	10	17.63	2	17.55	17.55	8	150	5.31%
2020/05/26	0	0.00	0.5	15.70	15.70	-0.5	115	-0.43%
2020/03/19	0	0.00	1	12.50	12.50	-1	76	-1.31%
2020/03/17	0	0.00	1	13.85	13.85	-1	70	-1.42%
2020/03/13	0	0.00	1	15.05	15.05	-1	66	-1.49%
2020/03/12	0	0.00	0.1	16.70	16.70	-0.1	62	-0.08%
2020/02/21	0	0.00	1	20.40	19.85	-1	59	-1.68%
2020/02/20	1	20.65	0	0.00	20.65	1	56	1.76%
2020/02/03	0	0.00	0.1	20.45	18.45	-0.1	75	-0.09%
2019/12/18	0.1	23.30	0	0.00	23.10	0.1	113	0.11%
2019/11/28	1	22.80	0	0.00	22.85	1	329	0.30%
2019/10/23	0	0.00	2	24.25	24.25	-2	347	-0.58%
2019/10/16	0	0.00	1	24.50	24.40	-1	346	-0.29%
2019/09/25	1	26.10	0	0.00	25.90	1	329	0.30%
2019/09/17	0	0.00	4	27.01	26.95	-4	321	-1.25%
2019/09/12	0	0.00	4	27.58	27.60	-4	318	-1.26%
2019/09/11	8	28.19	0	0.00	28.20	8	311	2.57%
2019/09/09	1	28.60	0	0.00	27.35	1	282	0.35%
2019/09/06	6	28.53	4	28.35	28.70	2	265	0.75%
2019/09/03	0	0.00	5	24.20	24.80	-5	157	-3.18%
2019/09/02	5	25.65	0	0.00	24.85	5	150	3.32%
2019/08/12	0	0.00	1	24.20	24.60	-1	190	-0.52%
2019/08/07	1	24.40	0	0.00	24.50	1	193	0.52%
2019/08/06	0	0.00	2	22.80	22.70	-2	185	-1.08%
2019/08/02	2	23.75	2	23.25	23.70	0	174	0.00%
2019/07/31	2	21.40	0	0.00	21.60	2	163	1.22%
2019/06/18	0	0.00	2	25.80	25.55	-2	145	-1.37%
2019/06/06	0	0.00	6	25.32	25.50	-6	143	-4.18%
2019/05/28	0	0.00	1	25.60	25.30	-1	127	-0.78%
2019/05/27	4	24.23	0	0.00	24.35	4	113	3.52%
2019/05/24	4	23.65	0	0.00	23.60	4	111	3.59%
2019/03/08	0	0.00	5	19.00	19.05	-5	117	-4.25%
2019/02/25	5	19.10	0	0.00	19.20	5	131	3.81%
2019/02/22	0	0.00	5	18.30	18.50	-5	128	-3.89%
2019/02/19	5	18.00	0	0.00	17.80	5	131	3.80%
2019/01/24	0	0.00	1	17.40	17.10	-1	141	-0.71%
2019/01/16	1	17.35	0	0.00	17.35	1	138	0.72%
2018/11/30	0	0.00	1	14.80	14.85	-1	143	-0.70%
2018/11/29	1	14.50	0	0.00	14.65	1	138	0.72%
2018/10/25	0	0.00	1	14.20	13.30	-1	115	-0.87%
2018/09/27	0	0.00	1	18.45	18.30	-1	93	-1.07%
2018/09/14	2	17.60	0	0.00	17.70	2	74	2.68%
2018/08/10	0	0.00	1	19.50	19.60	-1	61	-1.64%
2018/07/09	3	22.23	0	0.00	22.30	3	67	4.42%
2018/07/06	4	22.74	0	0.00	22.20	4	67	5.91%
2018/06/20	0	0.00	2	25.05	25.05	-2	73	-2.72%
2018/06/14	2	25.70	0	0.00	25.40	2	66	3.01%
2018/06/05	0	0.00	1	24.45	24.50	-1	65	-1.52%
2018/03/13	5	28.14	0	0.00	28.05	5	131	3.80%
2018/03/05	0	0.00	5	28.02	27.80	-5	134	-3.72%
2018/02/12	0	0.00	1	28.00	28.00	-1	140	-0.71%
2018/02/09	0	0.00	1	28.15	28.25	-1	139	-0.72%
2018/02/06	0	0.00	3	27.78	28.00	-3	136	-2.19%
2018/01/22	0	0.00	2	28.55	28.75	-2	133	-1.49%