慧洋-KY (2637)-中國信託-高雄券商分點個股進出

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
69.0
漲跌
▲1.2
漲幅
+1.77%
成交量
4,477張
產業
上市航運類股
952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－中國信託-高雄券商分點個股進出

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

中國信託-高雄券商分點個股進出
中國信託-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	3	69.43	69.00	-3	6,492	-0.05%
2024/05/02	1	68.00	0	0.00	67.80	1	6,450	0.02%
2024/04/30	4	68.45	22	67.95	68.10	-18	6,441	-0.28%
2024/04/29	21	70.54	2.2	70.31	68.90	18.8	6,401	0.29%
2024/04/26	4	68.73	3	68.70	68.70	1	6,323	0.02%
2024/04/25	2	67.90	2	67.90	67.10	0	6,323	0.00%
2024/04/24	1.2	67.58	11	66.94	67.50	-9.8	6,433	-0.15%
2024/04/23	6	68.93	4	69.08	69.20	2	6,346	0.03%
2024/04/22	30	69.02	24.5	68.74	69.20	5.5	6,217	0.09%
2024/04/19	24	66.56	25.2	65.23	66.30	-1.2	5,846	-0.02%
2024/04/18	0	0.00	1	64.00	64.70	-1	5,649	-0.02%
2024/04/17	1	64.20	10	63.80	63.20	-9	5,642	-0.16%
2024/04/16	2.2	63.76	52	63.12	62.90	-49.8	5,686	-0.88%
2024/04/15	17	66.70	1	66.71	66.00	16	5,747	0.28%
2024/04/12	3	65.30	16.9	65.78	66.70	-13.9	5,782	-0.24%
2024/04/11	0	0.00	1	64.10	64.20	-1	6,060	-0.02%
2024/04/10	23	63.44	16	63.53	63.20	7	6,140	0.11%
2024/04/09	66	60.71	37.4	63.30	63.70	28.6	6,134	0.47%
2024/04/08	1	57.70	4	58.05	58.50	-3	5,986	-0.05%
2024/04/03	0.1	57.90	2	57.40	57.40	-1.9	5,976	-0.03%
2024/04/02	5.3	57.21	0	0.00	57.30	5.3	6,020	0.09%
2024/04/01	0	0.00	1	58.20	58.50	-1	6,049	-0.02%
2024/03/29	2.3	58.34	3	58.20	58.40	-0.7	6,209	-0.01%
2024/03/28	1	59.20	0.3	59.80	58.90	0.7	6,350	0.01%
2024/03/27	0.5	59.46	3	60.13	60.00	-2.5	6,487	-0.04%
2024/03/26	3	59.80	1.2	59.87	59.50	1.8	6,719	0.03%
2024/03/25	2	61.90	4	62.08	61.90	-2	6,756	-0.03%
2024/03/22	0	0.00	7.4	60.89	61.80	-7.4	6,852	-0.11%
2024/03/21	1.3	60.73	0	0.00	60.60	1.3	7,038	0.02%
2024/03/20	0.3	61.80	3.9	61.75	61.10	-3.6	7,038	-0.05%
2024/03/19	6.1	61.45	34.7	61.31	61.50	-28.5	7,029	-0.41%
2024/03/18	2.4	58.08	1	58.50	58.60	1.4	7,055	0.02%
2024/03/15	3	59.23	27.5	59.36	58.90	-24.5	7,025	-0.35%
2024/03/14	1.3	60.29	2	60.50	60.10	-0.7	6,901	-0.01%
2024/03/13	1.4	60.97	1	61.50	60.60	0.4	6,970	0.01%
2024/03/12	1.2	61.83	3	62.00	61.50	-1.8	7,058	-0.03%
2024/03/11	28	61.38	1	61.60	61.60	27	7,280	0.37%
2024/03/08	1.1	60.37	5.2	60.61	60.80	-4.1	8,102	-0.05%
2024/03/07	3.5	59.86	3	59.90	59.80	0.5	8,665	0.01%
2024/03/06	6.2	60.42	2.3	60.17	60.10	4	8,832	0.04%
2024/03/05	9	61.58	1	61.50	61.70	8	8,838	0.09%
2024/03/04	8.3	61.21	15	61.83	62.00	-6.8	8,891	-0.08%
2024/03/01	8	60.50	5	60.48	61.10	3	9,499	0.03%
2024/02/29	17	61.16	12.2	60.77	61.40	4.8	9,495	0.05%
2024/02/27	3	59.13	4	60.08	58.10	-1	9,318	-0.01%
2024/02/26	1	57.50	13	58.28	59.30	-12	9,164	-0.13%
2024/02/23	1	56.50	2	56.50	56.40	-1	8,967	-0.01%
2024/02/22	1	55.50	7.2	56.88	56.80	-6.2	8,926	-0.07%
2024/02/21	2.5	56.78	5	56.44	56.50	-2.5	8,768	-0.03%
2024/02/20	1	55.20	2	54.75	54.90	-1	8,562	-0.01%
2024/02/19	0	0.00	1.1	54.05	53.90	-1.1	8,457	-0.01%
2024/02/16	1	53.00	3	52.60	53.00	-2	8,409	-0.02%
2024/02/15	1	51.30	4	52.23	52.40	-3	8,403	-0.04%
2024/02/02	1.1	51.56	0	0.00	51.60	1.1	8,383	0.01%
2024/01/31	1	51.20	0	0.00	51.30	1	8,291	0.01%
2024/01/30	1	51.60	2	52.00	52.00	-1	8,286	-0.01%
2024/01/29	0	0.00	1	51.40	52.30	-1	8,275	-0.01%
2024/01/24	0	0.00	25.2	52.99	52.30	-25.2	8,292	-0.30%
2024/01/23	1	52.80	1	52.40	52.50	0	8,292	0.00%
2024/01/22	2.2	52.08	10	51.88	52.20	-7.8	8,300	-0.09%
2024/01/19	0	0.00	7	52.07	52.10	-7	8,297	-0.08%
2024/01/18	11	51.98	3	53.30	53.20	8	8,281	0.10%
2024/01/17	1	50.10	1	50.80	50.30	0	8,162	0.00%
2024/01/16	0	0.00	1.2	50.78	50.90	-1.2	8,140	-0.01%
2024/01/15	1	51.80	1	51.50	51.50	0	8,140	0.00%
2024/01/12	0	0.00	0.5	52.10	52.10	-0.5	8,160	-0.01%
2024/01/11	1	51.40	1	51.50	51.50	0	8,199	0.00%
2024/01/10	1	50.90	2	51.35	51.10	-1	8,197	-0.01%
2024/01/09	5	52.28	13	52.60	52.50	-8	8,159	-0.10%
2024/01/08	13	54.13	7	54.30	54.00	6	7,997	0.08%
2024/01/05	34.1	54.62	23	54.91	54.90	11.1	7,872	0.14%
2024/01/04	15	53.56	30.2	53.11	53.20	-15.2	7,462	-0.20%
2024/01/03	5.2	52.59	26	52.38	52.10	-20.8	7,437	-0.28%
2024/01/02	1	53.80	1.2	53.05	52.40	-0.2	7,479	0.00%
2023/12/29	1	51.70	0	0.00	52.00	1	7,457	0.01%
2023/12/28	0.2	52.50	1	51.90	51.90	-0.8	7,560	-0.01%
2023/12/27	4.5	53.39	10.2	53.55	53.50	-5.7	7,538	-0.08%
2023/12/26	0	0.00	13.7	52.06	53.00	-13.7	7,480	-0.18%
2023/12/25	36.2	52.12	1	51.60	49.95	35.2	7,324	0.48%
2023/12/22	10	53.12	9	53.17	53.20	1	7,252	0.01%
2023/12/21	10	53.40	9.5	53.06	53.60	0.5	7,195	0.01%
2023/12/20	0	0.00	2	51.50	52.00	-2	6,995	-0.03%
2023/12/19	8.1	51.13	2.2	51.99	51.00	5.9	6,992	0.08%
2023/12/18	4	51.58	25	51.34	51.30	-21	7,084	-0.30%
2023/12/15	0	0.00	8	50.90	51.10	-8	7,143	-0.11%
2023/12/14	5.3	50.93	3	51.00	50.60	2.3	7,403	0.03%
2023/12/13	0	0.00	1	52.10	51.50	-1	7,594	-0.01%
2023/12/12	3	51.17	1	50.90	50.70	2	8,078	0.02%
2023/12/11	0	0.00	2	51.00	50.90	-2	8,421	-0.02%
2023/12/08	3	50.87	0	0.00	50.60	3	8,403	0.04%
2023/12/07	2	51.20	6	51.60	51.20	-4	8,341	-0.05%
2023/12/06	12	52.24	9	53.22	52.50	3	8,257	0.04%
2023/12/05	54	54.64	55	54.30	53.60	-1	8,049	-0.01%
2023/12/04	29	53.87	22	53.83	55.00	7	7,193	0.10%
2023/12/01	6	50.18	13	50.33	50.30	-7	6,548	-0.11%
2023/11/30	5	48.91	3	49.42	48.50	2	6,363	0.03%
2023/11/29	2	48.53	4.1	48.15	48.15	-2.1	6,336	-0.03%
2023/11/28	15.1	49.28	27	50.10	48.90	-11.9	6,225	-0.19%
2023/11/27	1	46.80	6	46.80	46.60	-5	5,540	-0.09%
2023/11/24	1	45.35	1.2	45.04	45.10	-0.2	5,446	0.00%
2023/11/22	0	0.00	1	44.25	44.20	-1	5,474	-0.02%
2023/11/21	2	44.35	1	44.30	44.45	1	5,503	0.02%
2023/11/17	4.1	43.97	1	44.00	44.10	3.1	5,642	0.05%
2023/11/15	1	42.65	1	42.65	43.00	0	5,903	0.00%
2023/11/14	19	42.54	0.1	42.45	42.20	18.9	6,176	0.31%
2023/11/13	1.1	42.11	0	0.00	42.10	1.1	6,208	0.02%
2023/11/10	1	42.60	0	0.00	42.35	1	6,227	0.02%
2023/11/09	1	43.10	1	42.95	43.00	0	6,250	0.00%
2023/11/07	1	42.90	0	0.00	42.85	1	6,394	0.02%
2023/11/06	3	43.40	0	0.00	43.40	3	6,414	0.05%
2023/11/01	8	41.65	0	0.00	41.80	8	6,463	0.12%
2023/10/31	0.3	42.23	0	0.00	41.70	0.3	6,473	0.00%
2023/10/30	1	42.45	0	0.00	42.80	1	6,532	0.02%
2023/10/27	1	42.60	10	42.45	43.10	-9	6,644	-0.14%
2023/10/26	2	42.40	0	0.00	42.30	2	6,662	0.03%
2023/10/25	0	0.00	1	44.00	43.75	-1	6,692	-0.01%
2023/10/24	6.1	43.91	4	43.90	44.00	2.1	6,692	0.03%
2023/10/23	1.3	44.30	28	44.40	44.30	-26.7	6,693	-0.40%
2023/10/20	0	0.00	1	46.20	45.60	-1	6,689	-0.01%
2023/10/19	4	47.59	19.3	46.73	47.15	-15.3	6,775	-0.23%
2023/10/18	11	45.70	0	0.00	45.25	11	6,772	0.16%
2023/10/17	1.1	46.51	0.9	46.75	45.60	0.2	6,811	0.00%
2023/10/13	0	0.00	2	47.30	47.10	-2	6,933	-0.03%
2023/10/12	7.2	46.85	0	0.00	47.05	7.2	6,917	0.10%
2023/10/11	1.3	47.18	2.3	47.76	47.15	-1	6,906	-0.01%
2023/10/06	14	48.75	0.2	49.03	48.90	13.8	6,844	0.20%
2023/10/05	0	0.00	1.2	48.17	47.30	-1.2	6,762	-0.02%
2023/10/04	1	47.65	11	47.38	47.90	-10	6,708	-0.15%
2023/10/03	12	47.33	0	0.00	46.50	12	6,612	0.18%
2023/10/02	1	47.35	19	47.42	47.35	-18	6,614	-0.27%
2023/09/28	11	48.75	1	48.70	48.45	10	6,576	0.15%
2023/09/27	12	49.12	4	49.18	48.45	8	6,577	0.12%
2023/09/26	11	47.74	0	0.00	48.75	11	6,572	0.17%
2023/09/25	6	49.13	2	48.98	48.70	4	6,554	0.06%
2023/09/22	2	49.65	2	49.95	49.65	0	6,523	0.00%
2023/09/21	8	50.09	9	50.33	49.45	-1	6,474	-0.02%
2023/09/20	9	50.49	52	50.56	50.00	-43	6,315	-0.68%
2023/09/19	2	51.30	2	51.80	50.50	0	6,030	0.00%
2023/09/18	4	50.93	0	0.00	50.50	4	5,762	0.07%
2023/09/15	39.2	51.69	22	51.75	51.40	17.2	5,563	0.31%
2023/09/14	56	49.77	51.3	49.94	50.90	4.7	4,974	0.09%
2023/09/13	7	45.99	1	46.10	46.40	6	4,601	0.13%
2023/09/12	0.1	45.95	0	0.00	46.15	0.1	4,616	0.00%
2023/09/11	20	46.20	2.2	46.28	45.90	17.8	4,608	0.39%
2023/09/08	1	46.25	0	0.00	45.80	1	4,591	0.02%
2023/09/07	0	0.00	1	45.45	45.20	-1	4,552	-0.02%
2023/09/06	2	45.80	2	46.20	45.90	0	4,572	0.00%
2023/09/05	3	45.80	0.2	45.95	46.35	2.8	4,568	0.06%
2023/09/04	2.2	45.02	7	44.06	45.55	-4.8	4,580	-0.10%
2023/09/01	3	45.42	2	45.10	45.20	1	4,545	0.02%
2023/08/31	5	45.85	1	45.90	45.90	4	4,585	0.09%
2023/08/30	5	45.60	0	0.00	45.55	5	4,585	0.11%
2023/08/29	2	44.78	3.4	45.11	45.50	-1.4	4,615	-0.03%
2023/08/28	2	43.80	0	0.00	43.80	2	4,660	0.04%
2023/08/25	13.2	43.90	1	43.55	43.30	12.2	4,724	0.26%
2023/08/24	10.1	43.60	1	44.00	43.60	9.1	4,812	0.19%
2023/08/23	6	45.88	2	45.50	44.65	4	4,852	0.08%
2023/08/22	18.3	45.10	12	44.73	45.15	6.3	4,915	0.13%
2023/08/21	12	46.15	112	45.59	45.80	-100	4,840	-2.07%	大賣/
2023/08/18	29	47.38	19.8	47.57	47.50	9.2	4,706	0.20%
2023/08/17	56.2	43.64	1	42.95	43.95	55.2	4,435	1.24%
2023/08/16	0	0.00	7.2	42.63	42.25	-7.2	4,388	-0.16%
2023/08/15	0	0.00	1	42.80	42.85	-1	4,380	-0.02%
2023/08/14	2	42.28	53	43.19	41.80	-51	4,360	-1.17%
2023/08/11	14	45.01	6	45.00	44.60	8	4,260	0.19%
2023/08/10	1	45.20	16.4	45.28	45.25	-15.4	4,239	-0.36%
2023/08/09	1	46.20	11	46.12	45.45	-10	4,240	-0.24%
2023/08/08	1	46.50	0	0.00	46.45	1	4,223	0.02%
2023/08/07	8	46.80	6	46.72	46.90	2	4,196	0.05%
2023/08/04	27	47.40	2	47.43	47.40	25	4,198	0.60%
2023/08/02	13.2	47.38	1	47.20	47.35	12.2	4,185	0.29%
2023/08/01	37	46.94	10	45.90	47.05	27	4,123	0.65%
2023/07/31	10	45.50	0	0.00	45.55	10	4,046	0.25%
2023/07/28	28	47.20	2	47.15	46.40	26	4,008	0.65%
2023/07/27	6	46.18	0	0.00	46.05	6	3,924	0.15%
2023/07/26	0	0.00	1.1	45.24	45.20	-1.1	3,930	-0.03%
2023/07/25	1	44.90	5	44.90	44.85	-4	3,935	-0.10%
2023/07/24	5.1	45.71	0	0.00	45.45	5.1	3,904	0.13%
2023/07/21	2	46.70	3.1	46.36	46.45	-1.1	3,800	-0.03%
2023/07/20	0	0.00	5	46.30	46.30	-5	3,738	-0.13%
2023/07/19	13	45.88	0	0.00	45.25	13	3,667	0.35%
2023/07/18	10	45.50	0	0.00	45.45	10	3,608	0.28%
2023/07/13	6	45.71	12	45.43	45.15	-6	3,621	-0.17%
2023/07/12	1	47.00	95	46.52	46.60	-94	3,597	-2.61%
2023/07/11	0	0.00	63	47.49	47.60	-63	3,584	-1.76%
2023/07/10	1	47.10	6	47.27	47.05	-5	3,630	-0.14%
2023/07/07	1	48.30	0	0.00	48.00	1	3,668	0.03%
2023/07/06	3	49.18	1	48.95	48.85	2	3,678	0.05%
2023/07/05	1	49.00	1	48.75	48.85	0	3,743	0.00%
2023/07/04	15.1	49.69	1	48.75	48.75	14.1	3,852	0.37%
2023/07/03	4	49.54	8.1	49.83	49.70	-4.1	3,824	-0.11%
2023/06/30	6	49.07	1	48.95	48.80	5	3,771	0.13%
2023/06/29	22	48.65	5	48.64	48.65	17	3,744	0.45%
2023/06/28	38	48.86	4	49.05	48.95	34	3,768	0.90%
2023/06/27	3	50.07	0	0.00	49.80	3	3,808	0.08%
2023/06/26	2.1	49.96	1	50.00	49.95	1.1	3,938	0.03%
2023/06/21	2	50.00	1.3	49.95	50.00	0.7	3,998	0.02%
2023/06/20	0	0.00	0.1	50.30	50.50	-0.1	4,142	0.00%
2023/06/19	10	50.30	0	0.00	50.20	10	4,175	0.24%
2023/06/16	20	50.90	0	0.00	50.70	20	4,167	0.48%
2023/06/15	12	50.74	0	0.00	50.70	12	4,155	0.29%
2023/06/14	1	51.00	2.1	51.29	50.70	-1.1	4,180	-0.03%
2023/06/13	2	50.40	2	50.30	50.30	0	4,284	0.00%
2023/06/12	3	50.50	2	50.30	50.30	1	4,436	0.02%
2023/06/09	2	50.70	22	50.88	51.00	-20	4,541	-0.44%
2023/06/08	27	51.25	4	51.28	50.80	23	4,597	0.50%
2023/06/07	1	50.60	0	0.00	50.80	1	4,681	0.02%
2023/06/06	74.5	50.95	49.1	50.40	50.40	25.4	4,705	0.54%
2023/06/05	15	50.30	0	0.00	50.20	15	4,725	0.32%
2023/06/02	2	50.18	1	50.10	50.20	1	4,763	0.02%
2023/06/01	41.2	49.76	4	49.68	49.70	37.2	4,924	0.76%
2023/05/31	26.2	51.94	0	0.00	51.00	26.2	5,012	0.52%
2023/05/30	11.1	53.74	0	0.00	52.30	11.1	5,388	0.21%
2023/05/29	8	59.99	0	0.00	60.30	8	5,653	0.14%
2023/05/26	12.2	59.17	0	0.00	59.00	12.2	6,084	0.20%
2023/05/25	4	61.80	5	61.88	61.30	-1	6,260	-0.02%
2023/05/24	1	62.70	0	0.00	62.90	1	6,258	0.02%
2023/05/19	0	0.00	0.4	63.02	62.90	-0.4	6,255	-0.01%
2023/05/18	1	63.30	0	0.00	63.40	1	6,235	0.02%
2023/05/16	0.1	62.70	6	63.08	62.90	-5.9	6,227	-0.09%
2023/05/15	2	62.30	11.5	62.84	62.70	-9.5	6,235	-0.15%
2023/05/12	6	61.78	0.2	62.48	62.20	5.8	6,224	0.09%
2023/05/11	0	0.00	0.6	61.80	61.80	-0.6	6,235	-0.01%
2023/05/10	9	62.40	2.4	62.11	62.40	6.7	6,249	0.11%
2023/05/09	2	61.10	3	61.33	60.70	-1	6,249	-0.02%
2023/05/08	0	0.00	3	60.90	61.00	-3	6,277	-0.05%
2023/05/05	5	61.22	1	61.40	61.10	4	6,320	0.06%
2023/05/04	1	62.60	23	62.51	62.50	-22	6,318	-0.35%
2023/05/03	0	0.00	1	62.80	62.80	-1	6,367	-0.02%
2023/05/02	23	63.29	2.1	63.85	64.00	20.9	6,397	0.33%
2023/04/28	0	0.00	22.2	63.88	64.10	-22.2	6,401	-0.35%
2023/04/27	0	0.00	25	62.20	62.20	-25	6,405	-0.39%
2023/04/26	21.1	61.12	1	61.50	62.00	20.1	6,421	0.31%
2023/04/25	5	63.20	10	62.10	62.00	-5	6,421	-0.08%
2023/04/24	0	0.00	1	62.70	62.60	-1	6,439	-0.02%
2023/04/21	2.1	62.96	15	62.64	62.80	-12.9	6,453	-0.20%
2023/04/20	1	64.00	79	63.24	62.70	-78	6,450	-1.21%
2023/04/19	0.1	64.60	10	64.20	63.50	-9.9	6,465	-0.15%
2023/04/18	5	65.64	6	65.03	64.60	-1	6,505	-0.02%
2023/04/17	2	65.75	3.1	65.64	66.00	-1.1	6,485	-0.02%
2023/04/14	2	65.10	0	0.00	65.10	2	6,613	0.03%
2023/04/13	20	64.75	5	64.88	64.60	15	6,660	0.23%
2023/04/11	1	66.40	1	65.80	65.80	0	6,629	0.00%
2023/04/10	17	66.62	5	66.54	66.40	12	6,650	0.18%
2023/04/07	11	65.99	37.9	66.33	66.60	-26.9	6,656	-0.40%
2023/04/06	58	64.84	1	63.80	63.80	57	6,658	0.86%
2023/03/30	0	0.00	6	63.95	64.00	-6	7,577	-0.08%
2023/03/29	1	63.50	66	63.52	63.50	-65	8,017	-0.81%
2023/03/28	7	64.74	2	64.10	64.10	5	8,393	0.06%
2023/03/27	78	64.88	69	66.28	66.00	9	8,799	0.10%
2023/03/24	0	0.00	12	63.83	63.70	-12	9,368	-0.13%
2023/03/23	22.1	65.47	11	64.75	64.30	11.1	9,661	0.11%
2023/03/22	3	68.40	1	68.50	68.50	2	9,562	0.02%
2023/03/21	1	67.30	1	67.50	67.60	0	9,583	0.00%
2023/03/20	0	0.00	6	68.25	67.50	-6	9,621	-0.06%
2023/03/17	0	0.00	10	67.60	67.70	-10	9,707	-0.10%
2023/03/16	69	68.25	26.1	68.25	67.60	43	9,741	0.44%
2023/03/15	31	68.65	27	68.47	68.60	4	9,749	0.04%
2023/03/14	83.1	67.44	26	68.07	68.20	57.1	9,785	0.58%
2023/03/13	2	65.85	6	65.77	66.00	-4	9,754	-0.04%
2023/03/10	9	67.41	8	67.73	66.50	1	9,724	0.01%
2023/03/09	3	67.23	0	0.00	67.00	3	9,771	0.03%
2023/03/08	9	67.24	3	67.23	67.20	6	9,788	0.06%
2023/03/07	0.1	68.70	7	68.57	68.30	-6.9	9,822	-0.07%
2023/03/06	14	68.72	54	68.39	68.50	-40	9,870	-0.41%
2023/03/03	42	70.36	45	70.38	70.60	-3	9,858	-0.03%
2023/03/02	55	70.43	37	70.18	69.90	18	9,745	0.18%
2023/03/01	28	68.51	16.1	67.43	67.40	11.9	9,362	0.13%
2023/02/24	11	67.56	13.5	67.68	68.00	-2.5	9,027	-0.03%
2023/02/23	29	65.54	43.7	65.37	65.50	-14.7	8,555	-0.17%
2023/02/22	54	62.41	11	61.93	61.90	43	8,291	0.52%
2023/02/21	7	61.70	0	0.00	61.80	7	8,291	0.08%
2023/02/17	3	60.33	7	60.33	60.20	-4	8,532	-0.05%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/13	1	61.00	1	60.90	61.10	0	8,853	0.00%
2023/02/10	3	61.43	0	0.00	61.30	3	9,038	0.03%
2023/02/09	2	62.00	0	0.00	62.00	2	9,162	0.02%
2023/02/07	0	0.00	1	61.50	61.70	-1	9,407	-0.01%
2023/02/06	1	60.50	3	60.60	61.20	-2	9,474	-0.02%
2023/02/03	17.1	61.99	6	61.70	61.60	11.1	9,524	0.12%
2023/02/01	3	61.20	4	61.55	61.20	-1	9,558	-0.01%
2023/01/31	1	60.40	0	0.00	60.70	1	9,590	0.01%
2023/01/30	3.1	59.70	0	0.00	59.90	3.1	9,621	0.03%
2023/01/17	4	59.60	1	59.40	59.80	3	9,647	0.03%
2023/01/16	5.3	58.60	6	58.32	58.50	-0.8	9,738	-0.01%
2023/01/13	5	58.80	17	59.11	58.80	-12	9,758	-0.12%
2023/01/12	1	59.60	4	60.00	59.20	-3	9,819	-0.03%
2023/01/11	5	60.00	0	0.00	60.00	5	9,844	0.05%
2023/01/10	6	60.93	0	0.00	60.10	6	9,885	0.06%
2023/01/09	0.1	59.90	106	59.74	60.80	-106	9,986	-1.06%	大賣/鉅額交易
2023/01/06	3	59.97	1.1	60.30	60.00	2	10,019	0.02%
2023/01/05	2	60.60	13	60.78	60.80	-11	10,026	-0.11%
2023/01/04	24	60.24	6	60.70	60.00	18	10,126	0.18%
2023/01/03	0	0.00	4	62.28	62.60	-4	10,141	-0.04%
2022/12/30	2	61.95	0	0.00	61.40	2	10,203	0.02%
2022/12/29	5	61.82	1	61.70	61.40	4	10,319	0.04%
2022/12/28	1	61.30	1	62.40	61.30	0	10,428	0.00%
2022/12/27	5	62.64	0	0.00	62.10	5	10,510	0.05%
2022/12/26	19	62.75	9	63.87	62.70	10	10,577	0.09%
2022/12/23	8	64.81	7	64.99	64.80	1	10,549	0.01%
2022/12/22	55	65.91	50	65.56	67.00	5	10,436	0.05%
2022/12/21	28	64.84	4	64.80	64.80	24	9,828	0.24%
2022/12/20	21	62.59	34	63.62	62.80	-13	9,502	-0.14%
2022/12/19	27	63.53	8	63.56	61.90	19	9,246	0.21%
2022/12/16	39	64.18	38.2	65.18	64.40	0.8	8,936	0.01%
2022/12/15	9	62.61	17.4	62.26	63.50	-8.4	8,658	-0.10%
2022/12/14	2	58.70	1	58.80	58.80	1	8,714	0.01%
2022/12/12	8	59.59	3	59.37	58.90	5	8,849	0.06%
2022/12/09	2	59.05	4	59.63	60.10	-2	8,953	-0.02%
2022/12/08	8	58.05	7	57.60	57.80	1	9,250	0.01%
2022/12/07	9	58.87	11	59.75	58.20	-2	9,439	-0.02%
2022/12/06	20	59.24	1	60.50	57.90	19	9,468	0.20%
2022/12/05	5	62.60	2	61.50	61.30	3	9,428	0.03%
2022/12/02	2	61.55	4	61.60	61.50	-2	9,492	-0.02%
2022/12/01	41	62.76	10.1	62.61	61.50	31	9,529	0.32%
2022/11/30	5	61.22	2	60.95	61.90	3	9,486	0.03%
2022/11/29	2	60.40	13.1	60.77	61.30	-11.1	9,493	-0.12%
2022/11/28	9	59.72	4	59.40	59.40	5	9,552	0.05%
2022/11/25	15	60.79	21.1	60.89	60.70	-6.1	9,562	-0.06%
2022/11/24	6	58.95	9.1	59.49	59.80	-3.1	9,497	-0.03%
2022/11/23	0	0.00	10	57.90	58.70	-10	9,479	-0.11%
2022/11/22	1	57.30	1	57.30	57.20	0	9,543	0.00%
2022/11/21	1.1	57.00	13	56.85	56.40	-11.9	9,576	-0.12%
2022/11/18	4	58.00	4	58.23	57.70	0	9,624	0.00%
2022/11/17	5	58.80	3	59.37	58.50	2	9,620	0.02%
2022/11/16	20.1	59.00	1.2	59.45	59.00	18.9	9,648	0.20%
2022/11/15	5	58.30	8	58.39	58.50	-3	9,664	-0.03%
2022/11/14	10	58.20	13	57.45	58.30	-3	9,673	-0.03%
2022/11/11	3	57.47	3	57.67	57.30	0	9,690	0.00%
2022/11/10	0	0.00	9	56.98	56.80	-9	9,642	-0.09%
2022/11/09	4	56.73	3	56.60	57.10	1	9,694	0.01%
2022/11/08	9	56.86	24	56.60	56.70	-15	9,791	-0.15%
2022/11/07	5	55.78	1	56.30	55.60	4	9,677	0.04%
2022/11/04	3	53.10	6	53.50	54.90	-3	9,596	-0.03%
2022/11/03	2	51.15	0	0.00	51.40	2	9,419	0.02%
2022/11/02	20	52.40	0	0.00	52.00	20	9,427	0.21%
2022/11/01	1	51.30	0	0.00	51.10	1	9,403	0.01%
2022/10/31	1	52.60	0	0.00	52.30	1	9,403	0.01%
2022/10/28	51	54.02	40	52.95	52.80	11	9,457	0.12%
2022/10/27	1.1	53.14	1	54.30	54.10	0.1	9,421	0.00%
2022/10/26	2	53.50	0	0.00	53.70	2	9,417	0.02%
2022/10/25	0	0.00	54	55.31	54.40	-54	9,401	-0.57%
2022/10/24	0	0.00	3.1	55.79	55.40	-3.1	9,443	-0.03%
2022/10/21	1	53.80	1.1	53.20	53.00	-0.1	9,368	0.00%
2022/10/20	0.1	51.80	0	0.00	53.00	0.1	9,375	0.00%
2022/10/17	1.1	50.82	0	0.00	53.50	1.1	9,488	0.01%
2022/10/14	5	54.00	14	53.88	54.00	-9	9,776	-0.09%
2022/10/13	2.1	53.37	4	53.35	51.60	-1.9	9,780	-0.02%
2022/10/12	13	54.55	9	54.19	53.80	4	9,889	0.04%
2022/10/11	9	56.07	8	57.36	56.10	1	9,820	0.01%
2022/10/07	15	58.98	16	58.93	58.90	-1	9,705	-0.01%
2022/10/06	7	57.80	10	57.82	58.30	-3	9,651	-0.03%
2022/10/05	6.1	57.58	3	57.67	57.40	3.1	9,582	0.03%
2022/10/04	10	55.97	9.1	55.62	56.50	1	9,528	0.01%
2022/10/03	0	0.00	2	53.70	53.90	-2	9,458	-0.02%
2022/09/30	1	49.00	6	49.88	51.70	-5	9,524	-0.05%
2022/09/29	1.1	51.80	0	0.00	51.20	1.1	9,759	0.01%
2022/09/28	6.1	52.60	6	51.67	51.50	0.1	10,070	0.00%
2022/09/27	0	0.00	8	54.91	55.50	-8	10,023	-0.08%
2022/09/26	9.1	55.42	3	56.03	55.20	6.1	10,039	0.06%
2022/09/23	16	58.37	5	59.02	57.90	11	10,118	0.11%
2022/09/22	36.2	59.41	30	59.19	58.00	6.2	10,163	0.06%
2022/09/21	59	58.44	24	58.77	59.70	35	9,902	0.35%
2022/09/20	6	55.97	1	55.70	55.40	5	9,725	0.05%
2022/09/19	26	56.28	16	55.83	55.10	10	10,215	0.10%
2022/09/16	11	58.95	10	58.72	59.10	1	10,379	0.01%
2022/09/15	9	58.63	26	58.41	59.00	-17	10,546	-0.16%
2022/09/14	8	56.56	13	55.81	56.70	-5	10,629	-0.05%
2022/09/13	10	54.76	1	55.00	54.60	9	10,650	0.08%
2022/09/12	1	55.20	7	55.60	55.80	-6	10,866	-0.06%
2022/09/08	9	52.83	9	52.62	52.70	0	10,952	0.00%
2022/09/07	3	54.17	13	53.48	54.20	-10	11,060	-0.09%
2022/09/06	28.1	55.73	6	55.28	55.10	22.1	11,209	0.20%
2022/09/05	2	54.55	0	0.00	54.30	2	11,412	0.02%
2022/09/02	0.1	54.20	1	54.50	54.10	-1	11,571	-0.01%
2022/09/01	0.4	56.50	3	56.50	55.80	-2.6	11,840	-0.02%
2022/08/31	3.1	57.15	4	57.25	57.90	-0.9	12,072	-0.01%
2022/08/30	5.1	57.96	7	57.99	57.90	-1.9	12,243	-0.02%
2022/08/29	7	58.73	16	58.43	58.00	-9	12,384	-0.07%
2022/08/26	5.1	62.14	0	0.00	62.60	5.1	12,564	0.04%
2022/08/25	5	62.94	0	0.00	62.20	5	12,740	0.04%
2022/08/24	6	63.77	2	63.70	62.80	4	13,040	0.03%
2022/08/23	5.1	64.04	0	0.00	63.80	5.1	13,155	0.04%
2022/08/22	12.1	65.38	2	64.30	64.90	10.1	13,280	0.08%
2022/08/19	3.1	68.71	1	68.80	68.10	2.1	13,663	0.02%
2022/08/18	10	69.53	12	69.55	69.30	-2	13,935	-0.01%
2022/08/17	1	69.30	0	0.00	69.20	1	14,208	0.01%
2022/08/16	20	68.82	11	68.50	68.50	9	14,467	0.06%
2022/08/15	22.1	68.50	13	69.22	69.60	9.1	15,072	0.06%
2022/08/12	0	0.00	2	68.25	68.60	-2	15,127	-0.01%
2022/08/11	1	67.20	4	67.10	66.90	-3	15,344	-0.02%
2022/08/10	1	67.80	9	67.00	66.90	-8	15,521	-0.05%
2022/08/08	0	0.00	9.2	66.71	66.70	-9.2	16,152	-0.06%
2022/08/05	1	66.90	7	67.37	67.50	-6	16,343	-0.04%
2022/08/04	19.1	67.12	12	66.22	66.40	7.1	16,756	0.04%
2022/08/01	1	68.00	1	68.60	68.80	0	18,273	0.00%
2022/07/29	9.1	69.09	7	68.94	68.60	2.1	18,835	0.01%
2022/07/28	2	68.60	10	67.90	68.00	-8	19,610	-0.04%
2022/07/27	10	67.90	15	68.30	68.30	-5	20,306	-0.02%
2022/07/26	2	67.30	6	67.48	67.60	-4	20,545	-0.02%
2022/07/25	2	67.55	2	67.75	68.00	0	20,856	0.00%
2022/07/22	4	69.18	30	69.54	69.50	-26	20,982	-0.12%
2022/07/21	22.1	69.82	17.2	69.46	68.20	4.9	21,120	0.02%
2022/07/20	7	67.64	11	67.35	67.20	-4	20,998	-0.02%
2022/07/19	34.2	67.92	3	68.03	67.80	31.2	21,373	0.15%
2022/07/18	3	67.27	2.1	66.12	66.50	0.9	21,806	0.00%
2022/07/15	8.1	65.36	2	64.90	65.30	6.1	22,470	0.03%
2022/07/14	0	0.00	2	65.60	66.30	-2	23,861	-0.01%
2022/07/13	12	65.98	19	65.57	64.70	-7	24,483	-0.03%
2022/07/12	3.1	64.22	6	63.58	64.00	-2.9	24,813	-0.01%
2022/07/11	18	67.24	2	67.25	67.10	16	25,378	0.06%
2022/07/08	37.5	67.22	33	67.10	67.10	4.5	25,436	0.02%
2022/07/07	39	64.75	31	64.73	65.60	8	25,271	0.03%
2022/07/06	23	66.11	15	66.51	65.30	8	25,067	0.03%
2022/07/05	10	63.87	1	64.30	64.30	9	24,880	0.04%
2022/07/04	4	62.48	6.4	62.25	62.10	-2.4	24,830	-0.01%
2022/07/01	7.1	62.78	5	64.22	61.80	2.1	24,789	0.01%
2022/06/30	32.1	66.35	31.2	66.98	65.00	0.9	24,566	0.00%
2022/06/29	27.4	68.31	56	67.85	67.90	-28.6	24,375	-0.12%
2022/06/28	20	69.48	15.3	69.01	70.30	4.7	24,253	0.02%
2022/06/27	21.3	71.37	19.1	70.85	71.20	2.2	24,082	0.01%
2022/06/24	12.1	68.78	8	68.44	66.80	4.1	23,592	0.02%
2022/06/23	82.2	67.41	81.1	67.79	66.40	1.2	23,286	0.01%
2022/06/22	10.4	69.49	18.3	69.31	68.00	-8	23,057	-0.03%
2022/06/21	64.7	73.01	57	72.82	73.10	7.7	22,630	0.03%
2022/06/20	26.2	74.16	43	75.07	72.60	-16.8	22,392	-0.07%
2022/06/17	73.1	79.48	47	79.88	78.60	26.1	22,053	0.12%
2022/06/16	19.4	82.29	119	82.95	80.00	-99.6	21,857	-0.46%	大賣/
2022/06/15	22.5	84.75	19	85.22	83.60	3.5	21,658	0.02%
2022/06/14	24.2	85.95	20.3	86.31	85.40	3.9	21,510	0.02%
2022/06/13	49.2	87.98	42	87.98	87.30	7.2	21,437	0.03%
2022/06/10	79.2	90.87	12	90.89	91.00	67.2	21,527	0.31%
2022/06/09	140.2	93.93	6	93.88	93.10	134.2	21,528	0.62%	大買/鉅額交易
2022/06/08	33.3	99.81	15	98.76	98.20	18.3	21,804	0.08%
2022/06/07	1	104.50	3	104.00	104.50	-2	22,353	-0.01%
2022/06/06	14	104.29	16	104.75	102.00	-2	22,305	-0.01%
2022/06/02	31.5	103.37	35.5	103.20	103.50	-4	22,127	-0.02%
2022/06/01	10	100.18	49.8	99.97	102.00	-39.8	22,033	-0.18%
2022/05/31	3	98.00	3	98.53	97.60	0	21,879	0.00%
2022/05/30	9	96.96	8	97.68	97.80	1	21,952	0.00%
2022/05/27	109.8	98.38	71	97.90	97.50	38.8	21,887	0.18%	大買/
2022/05/26	19	99.53	33	99.49	100.50	-14	21,470	-0.07%
2022/05/25	62	98.92	53	97.92	97.70	9	21,354	0.04%
2022/05/24	72	97.98	72	97.62	97.20	0	21,214	0.00%
2022/05/23	60.4	98.46	106.2	98.78	97.40	-45.9	21,216	-0.22%	大賣/
2022/05/20	31	93.91	33.1	93.35	93.60	-2.1	20,693	-0.01%
2022/05/19	24	91.22	10	91.43	91.90	14	20,716	0.07%
2022/05/18	36	93.55	36	93.48	93.40	0	20,599	0.00%
2022/05/17	43.1	93.55	29	93.61	91.80	14.1	20,581	0.07%
2022/05/16	21	94.08	22	94.76	95.50	-1	20,511	0.00%
2022/05/13	31.3	95.50	42	95.50	94.60	-10.7	20,239	-0.05%
2022/05/12	41.1	96.40	43	97.62	94.50	-1.9	20,084	-0.01%
2022/05/11	35.1	99.55	24	99.13	98.00	11.1	19,675	0.06%
2022/05/10	55.3	101.90	45	102.28	101.00	10.3	19,482	0.05%
2022/05/09	29	103.78	29	103.84	100.50	0	18,875	0.00%
2022/05/06	50	104.73	68.3	104.91	108.00	-18.3	18,397	-0.10%
2022/05/05	69.1	102.95	71.1	103.55	105.00	-2	17,863	-0.01%
2022/05/04	47.1	97.55	67.3	98.91	100.50	-20.3	17,011	-0.12%
2022/05/03	13	93.32	9	93.04	94.60	4	16,316	0.02%
2022/04/29	31	91.10	60.2	91.02	92.20	-29.2	16,138	-0.18%
2022/04/28	12	87.40	11	88.16	87.00	1	15,888	0.01%
2022/04/27	30	86.22	23	84.08	86.00	7	15,709	0.04%
2022/04/26	55.3	86.73	55	87.44	85.40	0.3	15,567	0.00%
2022/04/25	43.2	90.48	33	90.81	88.30	10.2	15,288	0.07%
2022/04/22	32.1	98.69	20	98.99	97.80	12.1	14,841	0.08%
2022/04/21	35	101.94	59.2	102.49	100.50	-24.2	14,272	-0.17%
2022/04/20	81	102.19	86.2	102.33	98.60	-5.2	13,562	-0.04%
2022/04/19	28	98.31	49.4	99.20	98.50	-21.4	12,164	-0.18%
2022/04/18	44	98.44	25.1	97.73	95.80	18.9	11,499	0.16%
2022/04/15	42.1	95.06	90.7	97.60	99.30	-48.6	11,147	-0.44%
2022/04/14	1	91.00	20.6	90.83	91.10	-19.6	10,553	-0.19%
2022/04/13	10	88.65	18	88.52	88.40	-8	10,569	-0.08%
2022/04/12	23	88.24	14	87.76	87.70	9	10,571	0.09%
2022/04/11	61	90.58	27	90.51	90.50	34	10,472	0.32%
2022/04/08	1	86.90	14	88.36	88.50	-13	10,337	-0.13%
2022/04/07	5	85.88	5	85.50	84.80	0	10,279	0.00%
2022/04/06	23	87.23	0	0.00	87.50	23	10,235	0.22%
2022/04/01	12	87.01	23	86.42	87.50	-11	10,292	-0.11%
2022/03/31	1	86.49	2	86.25	86.40	-1	10,304	-0.01%
2022/03/30	26	86.89	22	85.60	86.90	4	10,330	0.04%
2022/03/29	30	86.35	1	85.90	86.30	29	10,363	0.28%
2022/03/28	34	85.84	34	84.14	86.50	0	10,438	0.00%
2022/03/25	26.4	84.42	33	84.08	84.70	-6.6	10,660	-0.06%
2022/03/24	8	86.61	4	87.65	86.40	4	10,848	0.04%
2022/03/23	4	87.88	2	88.20	88.00	2	11,509	0.02%
2022/03/22	4.2	87.40	1	87.30	86.70	3.2	12,102	0.03%
2022/03/21	0	0.00	5	88.20	87.80	-5	12,365	-0.04%
2022/03/18	5.3	88.18	1	87.80	88.30	4.3	12,395	0.03%
2022/03/17	20	88.77	1	89.10	88.50	19	12,374	0.15%
2022/03/16	7	90.29	13	92.28	87.50	-6	12,354	-0.05%
2022/03/15	59	96.32	28	93.69	92.20	31	12,199	0.25%
2022/03/14	40	101.03	40	100.56	99.40	0	12,142	0.00%
2022/03/11	75.1	99.12	68	99.16	99.50	7.1	11,808	0.06%
2022/03/10	19	98.05	65	97.65	99.50	-46	11,305	-0.41%
2022/03/09	10.2	89.76	11.2	89.09	90.50	-1.1	10,610	-0.01%
2022/03/08	20.4	85.89	12.2	87.14	85.90	8.2	10,644	0.08%
2022/03/07	28.2	90.41	50.1	89.60	89.90	-21.9	10,536	-0.21%
2022/03/04	16.3	93.01	8	93.39	91.50	8.3	10,468	0.08%
2022/03/03	17	93.61	12.3	93.38	93.50	4.7	10,289	0.05%
2022/03/02	24	91.61	29	91.81	92.00	-5	10,161	-0.05%
2022/03/01	9.3	91.76	27.1	91.77	92.70	-17.8	10,086	-0.18%
2022/02/25	52	90.86	29	91.51	89.90	23	9,997	0.23%
2022/02/24	9	90.40	22	91.46	89.80	-13	9,799	-0.13%
2022/02/23	54	91.29	48.1	91.51	91.90	5.9	9,637	0.06%
2022/02/22	27	88.94	37.3	88.90	89.50	-10.3	9,332	-0.11%
2022/02/21	33	90.04	29	90.50	90.00	4	9,196	0.04%
2022/02/18	20.2	89.64	24	89.53	89.90	-3.8	9,023	-0.04%
2022/02/17	27.1	88.81	27	88.39	88.50	0.1	8,932	0.00%
2022/02/16	20	88.23	42	87.74	89.60	-22	8,823	-0.25%
2022/02/15	22.1	84.38	19	84.78	84.30	3.1	8,687	0.04%
2022/02/14	6.1	83.50	15	83.79	83.20	-9	8,690	-0.10%
2022/02/11	5	83.30	4	83.85	83.00	1	8,694	0.01%
2022/02/10	15	83.75	29.2	83.92	84.00	-14.2	8,765	-0.16%
2022/02/09	14	80.34	34.1	80.64	81.00	-20.1	8,665	-0.23%
2022/02/08	5	78.88	17.1	79.64	79.80	-12.1	8,694	-0.14%
2022/02/07	13	78.50	2.1	74.89	78.50	10.9	8,886	0.12%
2022/01/25	2.6	74.06	3	74.20	73.10	-0.4	9,189	0.00%
2022/01/24	10.2	75.28	13.1	74.21	75.90	-3	9,262	-0.03%
2022/01/21	5	76.40	17	77.05	77.50	-12	9,285	-0.13%
2022/01/20	0	0.00	1	75.60	76.10	-1	9,246	-0.01%
2022/01/19	24.2	77.28	46	78.55	74.90	-21.9	9,303	-0.23%
2022/01/18	4	78.83	6	79.18	79.00	-2	9,205	-0.02%
2022/01/17	4	78.15	3	78.03	78.50	1	9,291	0.01%
2022/01/14	3	77.00	1	77.80	79.10	2	9,374	0.02%
2022/01/13	0	0.00	1	78.20	78.20	-1	9,432	-0.01%
2022/01/12	11.1	77.91	2	77.90	78.00	9.1	9,517	0.10%
2022/01/11	1	79.20	8	79.63	79.40	-7	9,558	-0.07%
2022/01/10	4	79.08	5	79.50	79.60	-1	9,759	-0.01%
2022/01/07	19	80.69	2	79.90	79.80	17	9,786	0.17%
2022/01/06	15	82.33	15	82.71	81.60	0	9,897	0.00%
2022/01/05	40	82.09	5	81.70	81.40	35	9,908	0.35%
2022/01/04	14	80.94	13.7	80.80	81.00	0.4	10,021	0.00%
2022/01/03	14	79.24	51.1	79.60	80.30	-37.1	10,181	-0.36%
2021/12/30	7.4	81.67	10	81.52	81.60	-2.6	10,494	-0.02%
2021/12/29	2.2	82.75	1	83.09	82.60	1.2	10,668	0.01%
2021/12/28	6.5	82.89	4	83.70	81.90	2.5	10,790	0.02%
2021/12/27	15	83.12	23	83.01	82.50	-8	11,021	-0.07%
2021/12/24	10	82.96	3	82.90	82.80	7	11,269	0.06%
2021/12/23	31	83.68	7	83.94	83.10	24	11,531	0.21%
2021/12/22	12	83.34	19	83.85	83.50	-7	11,633	-0.06%
2021/12/21	49	83.14	59	83.74	83.50	-10	11,559	-0.09%
2021/12/20	55.6	84.34	57.1	83.44	83.00	-1.5	11,394	-0.01%
2021/12/17	74	83.48	106	83.81	83.40	-32	11,254	-0.28%	大賣/
2021/12/16	83	79.34	45	78.80	79.70	38	10,636	0.36%
2021/12/15	13	74.97	40	75.47	77.50	-27	10,067	-0.27%
2021/12/14	22	71.79	29.3	70.71	70.50	-7.3	9,882	-0.07%
2021/12/13	7	73.33	6	73.62	73.20	1	9,896	0.01%
2021/12/10	8.3	72.72	6	73.47	72.60	2.3	9,981	0.02%
2021/12/09	27	74.98	22	74.85	74.70	5	10,063	0.05%
2021/12/08	22	76.30	17	77.09	75.70	5	10,226	0.05%
2021/12/07	14	75.11	19	75.18	75.30	-5	10,085	-0.05%
2021/12/06	21	74.79	20	75.15	74.10	1	10,137	0.01%
2021/12/03	29	74.34	6	73.00	73.00	23	10,232	0.22%
2021/12/02	29	74.01	33.2	74.52	74.90	-4.2	10,590	-0.04%
2021/12/01	11	72.10	11	72.50	72.70	0	10,660	0.00%
2021/11/30	3	72.93	19	72.27	73.10	-16	11,010	-0.15%
2021/11/29	2	70.20	11	70.64	70.60	-9	11,221	-0.08%
2021/11/26	25	70.53	3	72.03	69.80	22	11,592	0.19%
2021/11/25	13	73.58	10	73.84	74.00	3	11,822	0.03%
2021/11/24	57	72.21	18	72.86	73.20	39	12,403	0.31%
2021/11/23	10	71.67	9	72.07	71.50	1	12,572	0.01%
2021/11/22	3	71.70	14	71.26	71.40	-11	13,003	-0.08%
2021/11/19	19	70.57	10	71.09	69.50	9	13,714	0.07%
2021/11/18	3	70.37	11	71.58	71.10	-8	15,042	-0.05%
2021/11/17	19	70.91	10	71.10	70.80	9	15,308	0.06%
2021/11/16	0	0.00	2	71.85	72.80	-2	15,561	-0.01%
2021/11/15	10	70.95	8	71.15	70.60	2	16,377	0.01%
2021/11/12	1	73.40	27	71.89	73.20	-26	16,816	-0.15%
2021/11/11	32	72.04	30.1	72.63	70.60	1.9	16,780	0.01%
2021/11/10	16	72.81	16.2	72.92	72.60	-0.2	16,824	0.00%
2021/11/09	21	72.20	25	72.52	72.90	-4	16,866	-0.02%
2021/11/08	9.1	71.50	9	70.90	71.60	0.1	16,862	0.00%
2021/11/05	16	69.36	13	69.91	70.30	3	16,934	0.02%
2021/11/04	8	70.74	13	71.10	69.10	-5	17,083	-0.03%
2021/11/03	5.1	67.51	15	69.09	68.00	-9.9	17,159	-0.06%
2021/11/02	9	66.88	6.2	66.84	66.70	2.8	17,617	0.02%
2021/11/01	7	66.47	17.1	66.75	67.00	-10.1	17,840	-0.06%
2021/10/29	1	64.00	4	65.50	65.30	-3	17,819	-0.02%
2021/10/28	7	65.44	8	65.61	64.60	-1	17,868	-0.01%
2021/10/27	16	66.07	9	66.86	65.70	7	18,117	0.04%
2021/10/26	26	67.83	9.5	68.14	68.00	16.5	18,603	0.09%
2021/10/25	3	68.77	38.3	68.49	68.70	-35.3	19,193	-0.18%
2021/10/22	4	68.00	8	68.59	68.20	-4	19,525	-0.02%
2021/10/21	23	70.53	19	69.93	70.20	4	19,883	0.02%
2021/10/20	26	69.26	31	69.15	68.80	-5	20,089	-0.02%
2021/10/19	16	67.28	21	67.73	67.70	-5	20,461	-0.02%
2021/10/18	18	65.34	28	66.28	67.70	-10	20,902	-0.05%
2021/10/15	10	67.80	12	68.51	68.10	-2	21,232	-0.01%
2021/10/14	40	67.69	44	68.10	68.20	-4	21,392	-0.02%
2021/10/13	27	69.81	25	69.46	67.70	2	21,481	0.01%
2021/10/12	34.3	72.45	61	69.78	69.60	-26.7	22,429	-0.12%
2021/10/08	41	75.42	55	75.70	76.30	-14	22,963	-0.06%
2021/10/07	48	75.96	46	76.58	75.50	2	23,501	0.01%
2021/10/06	20	71.75	22	71.58	71.30	-2	23,866	-0.01%
2021/10/05	13.5	68.59	19	70.27	71.50	-5.5	24,268	-0.02%
2021/10/04	35	72.09	37	72.08	70.50	-2	24,809	-0.01%
2021/10/01	24	76.42	15	76.03	74.40	9	25,770	0.03%
2021/09/30	36	80.65	41	81.08	80.90	-5	26,652	-0.02%
2021/09/29	24	78.66	34	77.88	77.00	-10	27,527	-0.04%
2021/09/28	19.2	77.85	2	78.00	77.90	17.2	28,566	0.06%
2021/09/27	30	80.35	20	79.66	79.20	10	29,831	0.03%
2021/09/24	17	80.65	33	80.87	81.20	-16	33,083	-0.05%
2021/09/23	11	79.31	14	79.81	78.90	-3	34,886	-0.01%
2021/09/22	29	78.27	13.8	77.86	77.80	15.2	37,267	0.04%
2021/09/17	19	79.25	29.4	79.63	80.00	-10.4	39,933	-0.03%
2021/09/16	5.3	78.85	5	79.40	79.30	0.3	42,963	0.00%
2021/09/15	16	79.27	18	79.13	79.90	-2	46,178	0.00%
2021/09/14	22	79.42	14	79.64	78.30	8	48,285	0.02%
2021/09/13	40	79.76	35	79.75	79.50	5	51,510	0.01%
2021/09/10	25	78.09	21	78.48	78.80	4	51,714	0.01%
2021/09/09	17	78.12	17	78.35	78.20	0	53,088	0.00%
2021/09/08	31	78.60	37	78.75	79.40	-6	53,904	-0.01%
2021/09/07	110	80.44	94	79.31	78.20	16	55,329	0.03%	大買/
2021/09/06	9.1	80.06	7	80.87	77.70	2.1	55,943	0.00%
2021/09/03	27.1	82.35	24.5	82.71	81.30	2.6	56,818	0.00%
2021/09/02	27	83.43	43	84.10	84.60	-16	56,864	-0.03%
2021/09/01	39.2	86.15	29	86.52	83.50	10.2	57,142	0.02%
2021/08/31	44.2	90.26	43	89.91	89.50	1.2	57,798	0.00%
2021/08/30	31	92.00	45.1	91.96	90.50	-14.1	58,324	-0.02%
2021/08/27	12.1	88.28	33	88.62	88.80	-20.9	58,913	-0.04%
2021/08/26	45	90.01	40	90.06	89.70	5	61,224	0.01%
2021/08/25	71	89.46	72.1	89.76	91.00	-1.1	62,654	0.00%
2021/08/24	144	90.03	111.2	89.49	87.00	32.8	62,379	0.05%	大買/大賣/
2021/08/23	2	85.00	18.4	86.97	87.30	-16.4	61,844	-0.03%
2021/08/20	26	78.25	24	78.70	79.40	2	62,542	0.00%
2021/08/19	46	81.92	49.2	81.54	76.70	-3.2	62,969	-0.01%
2021/08/18	13.1	78.74	23	78.97	81.60	-9.9	62,946	-0.02%
2021/08/17	4	76.68	21.2	76.23	74.20	-17.2	63,698	-0.03%
2021/08/16	14.1	76.79	31	76.71	76.10	-16.9	65,314	-0.03%
2021/08/13	6.3	78.24	11	76.92	76.10	-4.8	66,434	-0.01%
2021/08/12	17	76.88	18	77.54	77.90	-1	67,719	0.00%
2021/08/11	19	75.78	20	75.75	76.40	-1	68,500	0.00%
2021/08/10	19.1	80.11	21	80.44	77.10	-1.9	68,870	0.00%
2021/08/09	82.2	82.71	68	81.27	79.60	14.1	69,060	0.02%
2021/08/06	37.2	83.93	48	84.29	82.00	-10.8	69,491	-0.02%
2021/08/05	17.2	79.89	27	80.03	79.20	-9.8	69,395	-0.01%
2021/08/04	14	78.49	14.2	78.14	78.50	-0.2	69,542	0.00%
2021/08/03	43.1	78.79	41	78.53	77.90	2.1	70,666	0.00%
2021/08/02	23	77.50	26.1	79.19	79.00	-3.1	70,835	0.00%
2021/07/30	37	82.54	30	80.66	78.00	7	70,764	0.01%
2021/07/29	96	80.38	97.4	80.86	83.20	-1.4	70,488	0.00%
2021/07/28	29.3	75.91	25.5	75.99	75.70	3.9	70,084	0.01%
2021/07/27	49	78.16	45.6	78.32	75.00	3.4	69,851	0.00%
2021/07/26	28	80.39	16.5	79.57	78.00	11.5	69,664	0.02%
2021/07/23	49	80.91	57.1	81.36	81.60	-8.1	69,686	-0.01%
2021/07/22	28.1	78.00	50.7	78.01	78.20	-22.6	69,480	-0.03%
2021/07/21	30.1	82.82	36	80.92	79.50	-5.9	69,262	-0.01%
2021/07/20	11.2	83.59	10.2	83.43	83.00	1	69,033	0.00%
2021/07/19	30.2	87.94	33	87.65	86.60	-2.8	70,040	0.00%
2021/07/16	196.5	92.64	173.1	90.93	88.00	23.3	70,757	0.03%	大買/大賣/
2021/07/15	63.1	88.86	47.3	90.05	91.40	15.8	70,483	0.02%
2021/07/14	61.1	85.24	85	85.10	83.10	-23.9	71,253	-0.03%
2021/07/13	21.4	91.15	50	89.65	88.00	-28.6	71,451	-0.04%
2021/07/12	68.1	98.44	41.1	97.52	95.00	27	71,273	0.04%
2021/07/09	41.9	96.82	28	95.91	95.00	13.9	70,768	0.02%
2021/07/08	68.2	99.33	105	98.04	101.00	-36.8	70,237	-0.05%	大賣/
2021/07/07	91.2	99.59	119	98.38	96.40	-27.8	69,118	-0.04%	大賣/
2021/07/06	126.2	102.49	119.5	101.20	99.90	6.7	68,179	0.01%	大買/大賣/
2021/07/05	61.5	102.75	102.2	101.67	99.30	-40.7	67,273	-0.06%	大賣/
2021/07/02	142.2	111.29	107.2	110.19	109.50	34.9	66,281	0.05%	大買/大賣/
2021/07/01	299.8	114.68	245.4	114.35	111.00	54.5	65,435	0.08%	大買/大賣/
2021/06/30	128.6	104.77	172.6	107.20	110.50	-44	62,480	-0.07%	大買/大賣/
2021/06/29	278.3	106.65	269.9	104.86	100.50	8.3	60,994	0.01%	大買/大賣/
2021/06/28	226.9	107.71	200	108.04	107.00	26.9	59,009	0.05%	大買/大賣/
2021/06/25	344.7	102.63	369.9	102.24	102.00	-25.2	56,329	-0.04%	大買/大賣/
2021/06/24	338.5	94.83	354.3	94.03	98.10	-15.8	53,319	-0.03%	大買/大賣/
2021/06/23	260.6	94.16	130.6	92.63	89.80	130.1	50,069	0.26%	大買/大賣/鉅額交易
2021/06/22	241.3	97.89	252.4	97.96	99.70	-11.1	47,918	-0.02%	大買/大賣/
2021/06/21	51	90.51	14.1	90.69	90.70	36.9	44,599	0.08%
2021/06/18	54.5	80.84	109.4	81.55	82.50	-54.9	44,279	-0.12%	大賣/
2021/06/17	96.1	73.06	89	73.41	75.00	7.1	43,059	0.02%
2021/06/16	142.3	74.77	125.2	75.21	71.70	17	42,298	0.04%	大買/大賣/
2021/06/15	60	74.04	62	74.39	74.30	-2	40,804	0.00%
2021/06/11	97	70.74	154	71.05	70.50	-57	39,747	-0.14%	大賣/
2021/06/10	45	66.58	19	66.26	67.80	26	38,670	0.07%
2021/06/09	51	67.00	43	67.56	66.90	8	38,325	0.02%
2021/06/08	120.5	68.76	119	68.77	67.50	1.5	37,791	0.00%	大買/大賣/
2021/06/07	48	66.96	25	66.14	65.40	23	36,736	0.06%
2021/06/04	95.5	73.67	94	73.59	70.20	1.5	35,885	0.00%
2021/06/03	296.2	78.75	199	78.38	76.70	97.2	34,724	0.28%	大買/大賣/
2021/06/02	84.2	74.49	120	75.55	77.00	-35.8	32,196	-0.11%	大賣/
2021/06/01	17	68.97	62	68.83	70.00	-45	30,426	-0.15%
2021/05/31	75	69.23	51	69.36	67.40	24	29,963	0.08%
2021/05/28	86	69.04	90	69.66	68.60	-4	29,180	-0.01%
2021/05/27	81	67.49	55	67.03	68.20	26	28,200	0.09%
2021/05/26	66	66.61	44	66.68	66.10	22	27,470	0.08%
2021/05/25	66.2	69.16	71	67.73	65.50	-4.8	26,646	-0.02%
2021/05/24	130	71.48	109	71.46	70.00	21	25,420	0.08%	大買/大賣/
2021/05/21	66	65.42	91	65.18	67.70	-25	23,704	-0.11%
2021/05/20	120	64.73	73	66.45	61.70	47	22,447	0.21%	大買/
2021/05/19	91.2	62.39	50.1	62.98	64.90	41.1	21,046	0.20%
2021/05/18	21	56.16	37	57.26	59.00	-16	20,204	-0.08%
2021/05/17	26	55.14	28	54.75	53.70	-2	19,623	-0.01%
2021/05/14	101.3	57.87	109.7	57.08	59.60	-8.4	19,165	-0.04%	大買/大賣/
2021/05/13	45	57.90	57.2	58.49	57.50	-12.2	18,372	-0.07%
2021/05/12	21.5	66.56	18	67.06	63.80	3.5	17,695	0.02%
2021/05/11	102	75.83	48.8	74.33	70.80	53.3	17,218	0.31%	大買/
2021/05/10	5	74.78	28.9	72.58	75.10	-23.9	15,994	-0.15%
2021/05/07	15.6	63.49	38	62.72	68.30	-22.4	15,655	-0.14%
2021/05/06	21	66.98	3.1	70.10	66.10	17.9	15,376	0.12%
2021/05/05	26.1	67.69	20	67.16	68.50	6.1	15,070	0.04%
2021/05/04	19	72.04	3.5	67.57	67.00	15.5	14,815	0.10%
2021/05/03	33	73.47	11	75.93	74.40	22	14,627	0.15%
2021/04/29	7	67.56	29	67.81	70.80	-22	14,362	-0.15%
2021/04/28	15	66.33	22	66.33	66.50	-7	14,027	-0.05%
2021/04/27	23.1	65.09	16	66.19	66.10	7.1	13,789	0.05%
2021/04/26	27	62.88	6	61.77	64.30	21	13,492	0.16%
2021/04/23	49.5	55.52	82	55.29	58.60	-32.5	13,222	-0.25%
2021/04/22	63.2	56.66	60.5	55.87	54.10	2.6	12,087	0.02%
2021/04/21	44	52.72	56.1	53.04	53.90	-12.1	11,255	-0.11%
2021/04/20	108.6	48.30	87.6	48.70	49.00	21	10,506	0.20%	大買/
2021/04/19	49	46.46	27	46.80	46.90	22	9,456	0.23%
2021/04/16	11	40.85	48.1	40.67	42.75	-37.1	8,607	-0.43%
2021/04/15	7	38.56	21.1	39.13	38.90	-14.1	8,037	-0.18%
2021/04/14	29	38.33	18	37.69	38.00	11	7,958	0.14%
2021/04/13	12	38.17	4	38.53	38.20	8	7,811	0.10%
2021/04/12	69	38.76	57	38.95	38.40	12	7,710	0.16%
2021/04/09	33	37.73	53.8	38.07	37.55	-20.8	7,495	-0.28%
2021/04/08	146	40.46	194	39.86	39.50	-48	7,199	-0.67%	大買/大賣/
2021/04/07	23	40.13	44	40.07	40.00	-21	6,955	-0.30%
2021/04/06	50	37.10	72	37.09	38.90	-22	6,566	-0.34%
2021/04/01	57	36.40	49.3	36.37	36.45	7.7	6,256	0.12%
2021/03/31	71	34.55	17	35.21	35.80	54	5,819	0.93%
2021/03/30	0	0.00	4.2	32.85	32.95	-4.2	5,335	-0.08%
2021/03/29	1	33.00	1	32.75	33.00	0	5,308	0.00%
2021/03/26	0	0.00	6	31.91	32.35	-6	5,372	-0.11%
2021/03/25	5	31.06	0	0.00	30.85	5	5,535	0.09%
2021/03/24	1	31.50	18	31.83	32.00	-17	5,523	-0.31%
2021/03/23	28	32.31	14	32.30	32.40	14	5,456	0.26%
2021/03/22	14	32.69	33	33.39	32.95	-19	5,314	-0.36%
2021/03/19	17	31.86	9	31.93	32.00	8	5,046	0.16%
2021/03/18	3	31.15	3	31.08	31.45	0	4,834	0.00%
2021/03/16	1	29.65	1	29.95	29.90	0	4,630	0.00%
2021/03/15	2	29.50	2	29.50	29.85	0	4,593	0.00%
2021/03/11	0.2	28.90	0	0.00	28.80	0.2	4,490	0.00%
2021/03/10	0	0.00	1	28.65	28.85	-1	4,446	-0.02%
2021/03/09	3	28.62	0	0.00	28.65	3	4,404	0.07%
2021/03/08	0	0.00	3	28.45	28.00	-3	4,313	-0.07%
2021/03/05	6	28.03	6	28.48	27.90	0	4,276	0.00%
2021/03/02	0	0.00	1	27.95	27.30	-1	4,044	-0.02%
2021/02/26	0	0.00	0.2	27.50	27.85	-0.2	4,016	-0.01%
2021/02/25	1	27.90	2	27.55	27.90	-1	3,963	-0.03%
2021/02/24	0	0.00	11	27.16	27.10	-11	3,886	-0.28%
2021/02/23	0	0.00	5	27.12	26.85	-5	3,814	-0.13%
2021/02/18	4	26.94	12	26.81	26.75	-8	3,721	-0.22%
2021/02/17	2	25.05	6	25.70	25.75	-4	3,617	-0.11%
2021/02/05	0	0.00	2	24.65	24.65	-2	3,550	-0.06%
2021/02/04	0	0.00	3	24.75	24.75	-3	3,539	-0.08%
2021/02/03	0	0.00	1	24.25	24.35	-1	3,530	-0.03%
2021/02/02	0	0.00	2	24.50	24.50	-2	3,541	-0.06%
2021/02/01	1	23.60	0	0.00	24.05	1	3,534	0.03%
2021/01/29	0	0.00	1	24.25	23.90	-1	3,516	-0.03%
2021/01/26	1	24.75	3	24.48	24.55	-2	3,468	-0.06%
2021/01/22	2	24.25	1	24.15	24.50	1	3,437	0.03%
2021/01/21	3	24.10	4	24.46	24.15	-1	3,422	-0.03%
2021/01/20	2.9	24.17	3	24.60	23.80	-0.1	3,393	0.00%
2021/01/19	7	25.12	3	25.03	24.90	4	3,335	0.12%
2021/01/18	1	24.85	6	25.22	25.20	-5	3,304	-0.15%
2021/01/15	7	26.26	7	25.86	26.00	0	3,227	0.00%
2021/01/14	8	28.01	17	27.73	27.60	-9	3,095	-0.29%
2021/01/13	0.3	26.95	16.2	27.13	27.00	-15.8	2,920	-0.54%
2021/01/12	27.7	27.25	5	27.02	26.75	22.7	2,810	0.81%
2021/01/11	1	26.00	66	26.37	26.75	-65	2,369	-2.74%
2021/01/08	0	0.00	2	24.20	24.35	-2	2,273	-0.09%
2021/01/07	6	23.99	6	23.99	24.05	0	2,241	0.00%
2021/01/06	3	24.52	5.8	24.65	24.45	-2.8	2,191	-0.13%
2021/01/05	1	25.00	6	25.25	24.95	-5	2,144	-0.23%
2020/12/31	6	24.50	0	0.00	24.45	6	2,043	0.29%
2020/12/30	10	24.38	0	0.00	24.55	10	2,025	0.49%
2020/12/29	27	25.12	6.2	25.00	24.70	20.8	1,997	1.04%
2020/12/28	1	25.10	37	24.91	25.15	-36	1,902	-1.89%
2020/12/25	5	24.15	7	24.45	24.25	-2	1,767	-0.11%
2020/12/24	8	24.19	11	24.36	24.05	-3	1,732	-0.17%
2020/12/22	95.2	24.96	61	25.19	23.85	34.2	1,668	2.05%
2020/12/21	21	24.42	44.3	24.70	25.20	-23.3	1,463	-1.59%
2020/12/18	11	23.81	21	23.81	23.75	-10	1,234	-0.81%
2020/12/17	1	23.05	20	23.18	23.15	-19	1,152	-1.65%
2020/12/16	0	0.00	5	23.00	23.05	-5	1,148	-0.44%
2020/12/15	36	22.98	0.1	22.85	22.50	35.9	1,121	3.20%
2020/12/14	0	0.00	5	22.80	22.90	-5	1,080	-0.46%
2020/12/11	8	22.36	0	0.00	22.35	8	1,079	0.74%
2020/12/10	6	22.97	2	22.80	22.80	4	1,059	0.38%
2020/12/09	15	23.07	1	23.10	23.15	14	1,053	1.33%
2020/12/07	10	22.05	0	0.00	22.00	10	1,000	1.00%
2020/12/04	2	22.20	0	0.00	22.20	2	997	0.20%
2020/12/02	4	22.30	0	0.00	22.30	4	1,035	0.39%
2020/11/30	9	22.84	0	0.00	22.40	9	1,034	0.87%
2020/11/26	12	22.48	5	22.74	22.80	7	1,034	0.68%
2020/11/25	2	22.30	0	0.00	22.30	2	1,044	0.19%
2020/11/20	2	22.10	0	0.00	22.30	2	1,039	0.19%
2020/11/19	2	22.28	0	0.00	22.15	2	1,043	0.19%
2020/11/10	0	0.00	1	21.55	21.70	-1	1,115	-0.09%
2020/11/05	1	21.10	0	0.00	21.10	1	1,120	0.09%
2020/10/29	5	21.30	2	21.35	21.50	3	1,153	0.26%
2020/10/26	1	21.95	5	21.90	21.95	-4	1,164	-0.34%
2020/10/16	0	0.00	3	21.90	21.70	-3	1,245	-0.24%
2020/10/14	0	0.00	2	22.00	22.00	-2	1,261	-0.16%
2020/10/13	1	21.90	5	22.00	22.00	-4	1,267	-0.32%
2020/10/06	20	22.50	0	0.00	22.55	20	1,262	1.58%
2020/09/24	0	0.00	2	21.30	21.35	-2	1,423	-0.14%
2020/09/21	0	0.00	5	22.36	22.30	-5	1,460	-0.34%
2020/09/11	5	22.60	0	0.00	22.30	5	1,640	0.30%
2020/09/10	10	23.00	0	0.00	22.75	10	1,640	0.61%
2020/09/09	1	22.85	0	0.00	22.95	1	1,642	0.06%
2020/09/07	2	23.30	1	23.30	23.25	1	1,699	0.06%
2020/09/03	6	22.95	0	0.00	23.00	6	1,752	0.34%
2020/08/31	1	23.15	0.2	23.25	23.15	0.8	2,262	0.03%
2020/08/28	0	0.00	2	22.95	22.85	-2	2,253	-0.09%
2020/08/27	2	22.75	0	0.00	22.75	2	2,274	0.09%
2020/08/25	0	0.00	2	22.70	22.70	-2	2,312	-0.09%
2020/08/24	1	22.30	0	0.00	22.20	1	2,335	0.04%
2020/08/21	1	22.00	2	22.35	22.25	-1	2,409	-0.04%
2020/08/20	4	22.10	1	21.90	22.00	3	2,446	0.12%
2020/08/18	1	23.10	0	0.00	23.05	1	2,479	0.04%
2020/08/17	1	23.40	0.2	23.35	23.25	0.8	2,507	0.03%
2020/08/14	0	0.00	3	23.05	23.10	-3	2,529	-0.12%
2020/08/12	0	0.00	20.1	22.55	22.75	-20.1	2,536	-0.79%
2020/08/11	10	23.00	2	22.90	22.80	8	2,559	0.31%
2020/08/10	2	22.55	0	0.00	22.60	2	2,588	0.08%
2020/08/07	20	22.30	0	0.00	22.25	20	2,614	0.76%
2020/08/05	21	21.60	0	0.00	21.55	21	2,610	0.80%
2020/07/28	6	21.43	16	21.36	21.10	-10	2,639	-0.38%
2020/07/27	2	22.00	0	0.00	21.90	2	2,630	0.08%
2020/07/22	0	0.00	5	23.15	23.00	-5	2,649	-0.19%
2020/07/16	0	0.00	5	22.85	22.90	-5	2,673	-0.19%
2020/07/09	8	23.21	5	23.10	23.10	3	2,729	0.11%
2020/07/08	10	23.45	10	23.73	23.50	0	2,711	0.00%
2020/07/07	0	0.00	5	23.65	23.70	-5	2,693	-0.19%
2020/07/03	5	25.20	2	25.18	25.20	3	2,659	0.11%
2020/07/02	5	25.11	2	25.10	25.20	3	2,609	0.11%
2020/06/29	12	24.41	0	0.00	24.50	12	2,551	0.47%
2020/06/22	1	25.05	1	24.90	25.00	0	2,541	0.00%
2020/06/19	0	0.00	5	24.88	25.00	-5	2,542	-0.20%
2020/06/17	1	24.10	0	0.00	24.15	1	2,476	0.04%
2020/06/15	5	23.50	1	23.50	23.40	4	2,537	0.16%
2020/06/12	1	23.50	3	23.35	23.50	-2	2,545	-0.08%
2020/06/11	5	24.02	2	24.15	23.75	3	2,546	0.12%
2020/06/10	5	24.40	0	0.00	24.40	5	2,515	0.20%
2020/06/09	2	24.35	0	0.00	24.40	2	2,550	0.08%
2020/06/08	11	23.38	3	23.75	23.80	8	2,463	0.32%
2020/06/03	0	0.00	4	23.65	23.60	-4	2,092	-0.19%
2020/06/02	2	23.33	1	23.30	23.35	1	2,091	0.05%
2020/06/01	6	23.07	3	23.03	23.00	3	2,088	0.14%
2020/05/29	8	22.71	2	22.60	22.65	6	2,060	0.29%
2020/05/28	3	22.85	0	0.00	22.55	3	2,026	0.15%
2020/05/27	1	23.50	0	0.00	23.30	1	1,981	0.05%
2020/05/26	12	23.96	1	23.95	23.65	11	1,948	0.56%
2020/05/25	1	24.20	3	23.95	23.95	-2	1,911	-0.10%
2020/05/22	6	23.90	0	0.00	23.60	6	1,877	0.32%
2020/05/20	3	23.50	0	0.00	23.70	3	1,810	0.17%
2020/05/19	0	0.00	2	23.50	23.50	-2	1,819	-0.11%
2020/05/18	3	23.00	2	23.00	23.35	1	1,813	0.06%
2020/05/15	1	23.20	2	23.30	23.35	-1	1,795	-0.06%
2020/05/14	0	0.00	4	23.55	23.40	-4	1,751	-0.23%
2020/05/13	0	0.00	3	24.20	24.20	-3	1,725	-0.17%
2020/05/07	5	23.90	0	0.00	24.30	5	1,761	0.28%
2020/05/05	0	0.00	4	24.38	24.45	-4	1,768	-0.23%
2020/04/28	5	24.00	1	24.10	24.10	4	1,779	0.22%
2020/04/27	2	23.80	2	23.95	23.85	0	1,818	0.00%
2020/04/24	1	23.55	0	0.00	23.60	1	1,840	0.05%
2020/04/21	5	24.02	0	0.00	23.60	5	1,880	0.27%
2020/04/17	0	0.00	2	23.85	23.85	-2	1,880	-0.11%
2020/04/16	1	23.80	2	24.00	23.85	-1	1,871	-0.05%
2020/04/15	1	24.10	0	0.00	24.10	1	1,863	0.05%
2020/04/13	0	0.00	1	22.95	22.90	-1	1,867	-0.05%
2020/04/10	0	0.00	1	23.10	23.15	-1	1,897	-0.05%
2020/04/09	1	23.00	1	23.15	23.05	0	1,903	0.00%
2020/04/08	0	0.00	2	22.45	22.95	-2	1,887	-0.11%
2020/04/07	0	0.00	1	22.00	22.25	-1	1,878	-0.05%
2020/04/06	1	21.55	0	0.00	21.80	1	1,876	0.05%
2020/04/01	1	21.80	0	0.00	21.90	1	1,887	0.05%
2020/03/31	2	21.53	0	0.00	21.70	2	1,880	0.11%
2020/03/30	0	0.00	4	20.70	21.30	-4	1,876	-0.21%
2020/03/25	4	21.68	0	0.00	21.55	4	1,839	0.22%
2020/03/24	11	20.33	17	20.64	20.70	-6	1,819	-0.33%
2020/03/23	5	20.15	0	0.00	19.80	5	1,806	0.28%
2020/03/20	2	19.85	4	19.70	19.80	-2	1,791	-0.11%
2020/03/18	0	0.00	6	22.60	21.55	-6	1,732	-0.35%
2020/03/17	5	23.05	5	22.85	22.65	0	1,733	0.00%
2020/03/16	3	24.30	0	0.00	23.85	3	1,688	0.18%
2020/03/13	0	0.00	1	24.10	24.80	-1	1,660	-0.06%
2020/03/12	3	25.60	0	0.00	25.55	3	1,598	0.19%
2020/03/09	1	26.20	0	0.00	26.15	1	1,527	0.07%
2020/03/06	2	26.95	0	0.00	26.80	2	1,483	0.13%
2020/03/05	4	27.15	0	0.00	27.10	4	1,452	0.28%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/25	0	0.00	6	27.45	27.45	-6	1,394	-0.43%
2020/02/24	0	0.00	5	27.60	27.55	-5	1,391	-0.36%
2020/02/20	2	27.68	0	0.00	27.65	2	1,400	0.14%
2020/02/19	4	27.75	0	0.00	27.85	4	1,388	0.29%
2020/02/17	0	0.00	1	27.40	27.45	-1	1,388	-0.07%
2020/02/14	20	27.55	0	0.00	27.45	20	1,403	1.42%
2020/02/07	5	27.87	0	0.00	27.75	5	1,482	0.34%
2020/02/06	4	28.18	0	0.00	28.20	4	1,454	0.27%
2020/02/04	0	0.00	1	27.90	27.85	-1	1,468	-0.07%
2020/02/03	0	0.00	1	27.70	27.80	-1	1,472	-0.07%
2020/01/30	11	28.32	3	28.25	28.15	8	1,428	0.56%
2020/01/20	11	29.36	1	29.35	29.30	10	1,379	0.72%
2020/01/17	7	29.02	0	0.00	29.00	7	1,357	0.52%
2020/01/14	4	29.00	0	0.00	29.00	4	1,385	0.29%
2020/01/09	1	29.00	0	0.00	29.15	1	1,385	0.07%
2020/01/08	1	28.90	0	0.00	29.00	1	1,395	0.07%
2020/01/07	1	29.20	0	0.00	29.15	1	1,404	0.07%
2020/01/06	2	29.08	0	0.00	29.05	2	1,427	0.14%
2019/12/30	4	29.40	2	29.55	29.55	2	1,518	0.13%
2019/12/27	10	29.55	0	0.00	29.35	10	1,720	0.58%
2019/12/24	10	29.25	0	0.00	29.40	10	1,734	0.58%
2019/12/23	0.6	29.40	0	0.00	29.30	0.6	1,756	0.03%
2019/12/19	2	29.35	0	0.00	29.35	2	1,798	0.11%
2019/12/16	2	29.20	0	0.00	29.50	2	1,862	0.11%
2019/12/13	2	29.50	1	29.45	29.45	1	1,860	0.05%
2019/12/12	0.8	29.95	0	0.00	29.50	0.8	1,857	0.04%
2019/12/09	1	29.70	1	29.75	29.90	0	1,869	0.00%
2019/11/13	2	29.88	1	29.70	29.90	1	2,222	0.04%
2019/11/12	1	29.50	0	0.00	29.70	1	2,214	0.05%
2019/11/11	3	29.50	0	0.00	29.50	3	2,208	0.14%
2019/11/08	2	29.88	0	0.00	29.90	2	2,192	0.09%
2019/11/04	0	0.00	4	30.45	30.50	-4	2,182	-0.18%
2019/10/31	0	0.00	1	30.65	30.60	-1	2,235	-0.04%
2019/10/29	1	30.75	0	0.00	30.60	1	2,246	0.04%
2019/10/22	2	31.00	0	0.00	31.00	2	2,464	0.08%
2019/10/18	1	30.45	0	0.00	30.45	1	2,565	0.04%
2019/10/14	1	30.85	20	30.80	30.85	-19	2,703	-0.70%
2019/10/07	11	30.84	9	30.82	30.70	2	2,678	0.07%
2019/10/04	1	30.30	1	30.25	30.50	0	2,658	0.00%
2019/10/03	28	29.26	0	0.00	29.60	28	2,596	1.08%
2019/10/02	3	29.93	11	30.05	30.20	-8	2,401	-0.33%
2019/10/01	1	30.00	3	30.00	30.00	-2	2,415	-0.08%
2019/09/27	2	30.05	0	0.00	30.00	2	2,430	0.08%
2019/09/25	0	0.00	2	30.45	30.55	-2	2,406	-0.08%
2019/09/24	10	30.04	0.1	30.10	30.10	10	2,391	0.42%
2019/09/23	8	30.31	0	0.00	30.10	8	2,362	0.34%
2019/09/20	4	30.38	0	0.00	30.35	4	2,321	0.17%
2019/09/18	3	30.85	3	31.15	30.85	0	2,279	0.00%
2019/09/17	5	31.12	0	0.00	31.15	5	2,266	0.22%
2019/09/12	3	31.35	0	0.00	31.30	3	2,291	0.13%
2019/09/10	8	31.63	0	0.00	31.50	8	2,266	0.35%
2019/09/09	6	31.88	0	0.00	31.85	6	2,228	0.27%
2019/09/05	0	0.00	21	32.25	32.40	-21	2,203	-0.95%
2019/09/04	6	31.97	0	0.00	32.25	6	2,173	0.28%
2019/08/30	0	0.00	10.3	31.75	31.80	-10.3	2,034	-0.51%
2019/08/29	0	0.00	4	31.80	32.00	-4	1,986	-0.20%
2019/08/27	0	0.00	1	30.95	30.90	-1	1,919	-0.05%
2019/08/26	2	30.85	0	0.00	30.85	2	1,918	0.10%
2019/08/20	2	31.20	0	0.00	31.45	2	1,885	0.11%
2019/08/19	2	31.55	4	31.43	31.45	-2	1,856	-0.11%
2019/08/07	2	30.85	0	0.00	30.70	2	1,706	0.12%
2019/08/05	1	31.90	1	31.65	31.65	0	1,656	0.00%
2019/07/31	0	0.00	5	32.77	32.60	-5	1,574	-0.32%
2019/07/30	5	32.94	0	0.00	32.75	5	1,593	0.31%
2019/07/29	0	0.00	1	32.90	32.95	-1	1,557	-0.06%
2019/07/26	0	0.00	8	33.50	33.35	-8	1,527	-0.52%
2019/07/25	0	0.00	2	35.20	35.20	-2	1,473	-0.14%
2019/07/23	1	35.30	2	34.98	35.05	-1	1,349	-0.07%
2019/07/22	3	35.70	5	35.51	35.80	-2	1,281	-0.16%
2019/07/19	1	34.40	5	34.80	34.80	-4	1,186	-0.34%
2019/07/18	2	34.10	4.1	33.75	33.70	-2.1	1,121	-0.18%
2019/07/12	2	31.95	0	0.00	31.95	2	988	0.20%
2019/07/11	0	0.00	1	32.90	32.45	-1	963	-0.10%
2019/07/10	0	0.00	1	32.55	32.75	-1	952	-0.11%
2019/07/08	0	0.00	9	31.81	31.75	-9	913	-0.98%
2019/07/02	1	31.15	0	0.00	31.05	1	853	0.12%
2019/06/28	4	30.85	0	0.00	30.80	4	866	0.46%
2019/06/25	0	0.00	2	30.90	31.20	-2	883	-0.23%
2019/06/24	0	0.00	5	31.05	30.85	-5	865	-0.58%
2019/06/21	0	0.00	2	31.00	30.80	-2	852	-0.23%
2019/06/20	2	30.10	0	0.00	30.60	2	828	0.24%
2019/06/19	0	0.00	10	29.95	30.10	-10	804	-1.24%
2019/06/17	2	29.65	17	29.70	29.75	-15	793	-1.89%
2019/06/12	0	0.00	6	29.80	29.75	-6	819	-0.73%
2019/06/11	0	0.00	3	29.75	29.75	-3	832	-0.36%
2019/06/10	0	0.00	1	29.90	29.85	-1	831	-0.12%
2019/06/06	1	29.90	0	0.00	29.80	1	834	0.12%
2019/06/05	0	0.00	5	29.75	29.75	-5	833	-0.60%
2019/06/04	2	29.80	0	0.00	29.65	2	834	0.24%
2019/06/03	1	29.55	0	0.00	29.80	1	839	0.12%
2019/05/30	1	29.50	0	0.00	29.50	1	850	0.12%
2019/05/29	1	29.50	0	0.00	29.45	1	860	0.12%
2019/05/21	1	29.50	0	0.00	29.45	1	895	0.11%
2019/05/20	0	0.00	1	29.30	29.30	-1	894	-0.11%
2019/05/17	3	29.60	0	0.00	29.50	3	892	0.34%
2019/05/16	1	29.60	0	0.00	29.55	1	902	0.11%
2019/05/14	1	29.30	0	0.00	29.65	1	929	0.11%
2019/05/09	1	30.00	1	30.20	29.95	0	921	0.00%
2019/05/07	0	0.00	20	30.23	30.20	-20	893	-2.24%
2019/05/06	8	29.68	0	0.00	29.60	8	860	0.93%
2019/05/03	26	30.04	0	0.00	30.00	26	850	3.06%
2019/04/22	1	29.60	1	29.60	29.60	0	801	0.00%
2019/04/11	0	0.00	1	29.60	29.40	-1	758	-0.13%
2019/04/09	1	29.65	0	0.00	29.65	1	738	0.14%
2019/04/03	1	29.30	0	0.00	29.20	1	714	0.14%
2019/03/13	0	0.00	5	29.69	29.70	-5	652	-0.77%
2019/02/27	1	29.70	0	0.00	29.70	1	687	0.15%
2019/02/26	5	29.55	0	0.00	29.55	5	675	0.74%
2019/02/22	0	0.00	2	29.20	29.20	-2	656	-0.30%
2019/02/14	2	28.65	1	28.80	28.65	1	663	0.15%
2019/02/12	20	28.65	0	0.00	28.75	20	663	3.01%
2019/01/17	3	29.20	3	29.30	29.25	0	797	0.00%
2019/01/15	2	29.35	2	29.30	29.45	0	859	0.00%
2019/01/14	0	0.00	1	29.35	29.35	-1	877	-0.11%
2019/01/08	0	0.00	1	28.90	28.85	-1	1,314	-0.08%
2018/12/22	0	0.00	1	29.30	29.30	-1	1,686	-0.06%
2018/12/20	1	29.65	0	0.00	29.60	1	1,692	0.06%
2018/12/10	0	0.00	2	29.05	29.00	-2	1,669	-0.12%
2018/12/07	2	29.80	0	0.00	29.30	2	1,673	0.12%
2018/11/15	0	0.00	4	28.15	28.40	-4	1,671	-0.24%
2018/11/14	0	0.00	2	28.35	28.35	-2	1,683	-0.12%
2018/11/13	1	27.80	10	27.55	28.00	-9	1,688	-0.53%
2018/11/12	1	28.10	5	28.00	27.95	-4	1,680	-0.24%
2018/11/09	3	28.57	0	0.00	28.35	3	1,676	0.18%
2018/11/08	1	28.85	0	0.00	28.85	1	1,666	0.06%
2018/11/07	5	28.82	0	0.00	28.85	5	1,670	0.30%
2018/11/02	0	0.00	11	29.05	29.00	-11	1,676	-0.66%
2018/11/01	1	29.20	0	0.00	29.25	1	1,659	0.06%
2018/10/25	11	29.50	12	29.56	29.50	-1	1,617	-0.06%
2018/10/24	2	30.08	0	0.00	30.00	2	1,597	0.13%
2018/10/22	0	0.00	1	31.00	30.90	-1	1,557	-0.06%
2018/10/19	1	30.90	1	31.00	30.95	0	1,583	0.00%
2018/10/18	1	31.00	1	31.40	31.45	0	1,535	0.00%
2018/10/17	10	30.85	1	31.35	30.85	9	1,499	0.60%
2018/10/16	62	32.62	65	31.93	31.55	-3	1,424	-0.21%
2018/10/15	0	0.00	5	31.74	31.95	-5	1,158	-0.43%
2018/10/11	2	29.80	0	0.00	30.05	2	1,025	0.20%
2018/10/09	5	30.84	0	0.00	30.95	5	978	0.51%
2018/10/08	5	30.20	1	30.15	30.80	4	910	0.44%
2018/10/05	3	29.90	0	0.00	29.95	3	868	0.35%
2018/10/04	2	30.25	0	0.00	30.60	2	841	0.24%
2018/10/01	5	29.95	0.1	29.95	29.90	5	795	0.62%
2018/09/20	1	29.45	0	0.00	29.40	1	757	0.13%
2018/09/12	0	0.00	2	29.30	29.25	-2	736	-0.27%
2018/09/11	4	30.14	2	30.20	30.40	2	732	0.27%
2018/08/31	0	0.00	2	30.20	30.20	-2	717	-0.28%
2018/08/30	0	0.00	1	30.45	30.35	-1	716	-0.14%
2018/08/28	1	31.00	0	0.00	30.95	1	694	0.14%
2018/08/23	1	31.00	0	0.00	30.90	1	665	0.15%
2018/08/15	1	30.00	0	0.00	29.75	1	594	0.17%
2018/08/14	1	30.00	1	29.75	29.85	0	589	0.00%
2018/08/13	3	29.68	5	29.33	29.75	-2	581	-0.34%
2018/08/09	0	0.00	0.3	30.60	30.70	-0.3	550	-0.05%
2018/08/02	1	30.35	2	30.30	30.20	-1	524	-0.19%
2018/08/01	1	30.55	0	0.00	30.45	1	545	0.18%
2018/07/26	1	30.35	3	30.00	30.70	-2	517	-0.39%
2018/07/19	2	29.45	0	0.00	29.40	2	444	0.45%
2018/06/27	1	28.30	0	0.00	28.50	1	458	0.22%
2018/06/22	0	0.00	4	28.80	28.80	-4	460	-0.87%
2018/06/20	0	0.00	2	29.00	29.00	-2	465	-0.43%
2018/06/11	0	0.00	2	29.53	29.60	-2	440	-0.45%
2018/06/01	1	29.05	0	0.00	29.30	1	434	0.23%
2018/05/30	0	0.00	0.2	28.90	29.00	-0.2	433	-0.04%
2018/05/11	0	0.00	17.2	29.60	29.55	-17.2	495	-3.48%
2018/05/10	0	0.00	2	29.85	29.65	-2	483	-0.41%
2018/05/07	0	0.00	2	28.75	28.80	-2	440	-0.45%
2018/05/03	0	0.00	2	28.33	28.40	-2	433	-0.46%
2018/04/25	2	27.90	0	0.00	28.00	2	459	0.44%
2018/04/16	1	27.90	0	0.00	27.85	1	492	0.20%
2018/03/27	0	0.00	1	27.65	27.80	-1	585	-0.17%
2018/03/12	11	28.30	0	0.00	28.30	11	707	1.56%
2018/02/06	12	27.88	6	27.93	27.80	6	867	0.69%
2018/01/18	1	29.00	0	0.00	29.00	1	1,021	0.10%
2018/01/15	1	29.30	0	0.00	29.20	1	1,070	0.09%
2018/01/08	0	0.00	3	29.80	29.80	-3	1,173	-0.26%