慧洋-KY (2637)-台新-台南券商分點個股進出

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
71.9
漲跌
▲3.2
漲幅
+4.66%
成交量
15,687張
產業
上市航運類股
951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－台新-台南券商分點個股進出

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

台新-台南券商分點個股進出
台新-台南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
2024/05/07	17.6	71.45	40	71.73	71.90	-22.4	6,779	-0.33%
2024/05/03	0	0.00	2	68.85	69.00	-2	6,492	-0.03%
2024/05/02	2	69.00	2	68.10	67.80	0	6,450	0.00%
2024/04/30	1	68.40	1	68.50	68.10	0	6,441	0.00%
2024/04/29	13	70.38	7	69.67	68.90	6	6,401	0.09%
2024/04/26	3	68.63	12	68.83	68.70	-9	6,323	-0.14%
2024/04/25	2	68.30	0.4	67.90	67.10	1.6	6,323	0.03%
2024/04/24	2	67.55	74	67.71	67.50	-72	6,433	-1.12%
2024/04/23	20.2	68.39	25	68.86	69.20	-4.8	6,346	-0.08%
2024/04/22	54.1	67.90	33	69.64	69.20	21.1	6,217	0.34%
2024/04/19	24.1	65.57	38	65.78	66.30	-13.9	5,846	-0.24%
2024/04/18	0	0.00	22.1	63.40	64.70	-22.1	5,649	-0.39%
2024/04/17	23	63.66	1	63.90	63.20	22	5,642	0.39%
2024/04/16	6	64.45	4	62.95	62.90	2	5,686	0.04%
2024/04/15	34	66.79	45	66.07	66.00	-11	5,747	-0.19%
2024/04/12	12	65.91	13	66.35	66.70	-1	5,782	-0.02%
2024/04/11	0	0.00	2	64.00	64.20	-2	6,060	-0.03%
2024/04/10	16	63.20	4	63.55	63.20	12	6,140	0.20%
2024/04/09	17	63.68	34	62.39	63.70	-17	6,134	-0.28%
2024/04/08	7.5	57.83	2	58.40	58.50	5.5	5,986	0.09%
2024/04/03	3	57.67	3	57.63	57.40	0	5,976	0.00%
2024/04/02	14	57.47	2	57.20	57.30	12	6,020	0.20%
2024/04/01	0	58.30	6	58.77	58.50	-6	6,049	-0.10%
2024/03/29	11	58.15	3	58.30	58.40	8	6,209	0.13%
2024/03/28	11	59.65	5	59.50	58.90	6	6,350	0.09%
2024/03/27	12	58.67	9	59.39	60.00	3	6,487	0.05%
2024/03/26	5	59.90	1.1	60.47	59.50	3.9	6,719	0.06%
2024/03/25	26	61.75	2	62.00	61.90	24	6,756	0.36%
2024/03/22	11	60.87	14.1	61.24	61.80	-3.1	6,852	-0.05%
2024/03/21	7	60.89	1	60.30	60.60	6	7,038	0.09%
2024/03/20	3.1	61.10	0	0.00	61.10	3.1	7,038	0.04%
2024/03/19	51	61.02	57.2	61.40	61.50	-6.2	7,029	-0.09%
2024/03/18	3	58.10	4	58.33	58.60	-1	7,055	-0.01%
2024/03/15	0	0.00	2	59.30	58.90	-2	7,025	-0.03%
2024/03/14	0	0.00	1	61.00	60.10	-1	6,901	-0.01%
2024/03/12	0.3	61.80	5	61.60	61.50	-4.7	7,058	-0.07%
2024/03/11	3	60.90	8	61.55	61.60	-5	7,280	-0.07%
2024/03/08	4	61.18	9	60.93	60.80	-5	8,102	-0.06%
2024/03/07	5.7	59.91	15	60.23	59.80	-9.3	8,665	-0.11%
2024/03/06	26	60.73	46	60.88	60.10	-20	8,832	-0.23%
2024/03/05	15	61.77	10	61.99	61.70	5	8,838	0.06%
2024/03/04	10	60.89	2	61.35	62.00	8	8,891	0.09%
2024/03/01	19.3	60.22	1.1	60.39	61.10	18.2	9,499	0.19%
2024/02/29	22	61.25	64.5	61.18	61.40	-42.5	9,495	-0.45%
2024/02/27	31.5	59.57	23	58.50	58.10	8.5	9,318	0.09%
2024/02/26	2	57.80	7	58.53	59.30	-5	9,164	-0.05%
2024/02/23	31	56.63	2.4	56.88	56.40	28.6	8,967	0.32%
2024/02/22	23	54.87	9	57.10	56.80	14	8,926	0.16%
2024/02/21	7	56.43	9.5	56.65	56.50	-2.5	8,768	-0.03%
2024/02/20	7	55.16	10.1	55.17	54.90	-3.1	8,562	-0.04%
2024/02/19	1	54.20	5	53.94	53.90	-4	8,457	-0.05%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/05	1	50.90	0	0.00	51.00	1	8,382	0.01%
2024/02/02	0	0.00	1	51.90	51.60	-1	8,383	-0.01%
2024/02/01	1	53.20	5	53.22	53.20	-4	8,353	-0.05%
2024/01/31	1	51.20	2	51.30	51.30	-1	8,291	-0.01%
2024/01/29	0	0.00	1.4	51.70	52.30	-1.4	8,275	-0.02%
2024/01/26	1	51.50	0	0.00	51.60	1	8,291	0.01%
2024/01/25	0	0.00	1	52.20	52.40	-1	8,290	-0.01%
2024/01/24	0	0.00	6	52.77	52.30	-6	8,292	-0.07%
2024/01/23	2	52.60	1	52.30	52.50	1	8,292	0.01%
2024/01/22	4	52.23	6	51.83	52.20	-2	8,300	-0.02%
2024/01/19	7	51.81	8	52.13	52.10	-1	8,297	-0.01%
2024/01/18	4	51.65	12	53.23	53.20	-8	8,281	-0.10%
2024/01/17	1	50.90	2	50.30	50.30	-1	8,162	-0.01%
2024/01/15	6	51.27	0	0.00	51.50	6	8,140	0.07%
2024/01/12	0	0.00	1	52.10	52.10	-1	8,160	-0.01%
2024/01/11	5	51.88	4	51.30	51.50	1	8,199	0.01%
2024/01/10	2	51.15	6	50.90	51.10	-4	8,197	-0.05%
2024/01/09	3	52.27	2.3	51.89	52.50	0.7	8,159	0.01%
2024/01/08	5	54.18	22	54.40	54.00	-17	7,997	-0.21%
2024/01/05	68	54.75	83	54.50	54.90	-15	7,872	-0.19%
2024/01/04	12	53.10	11	53.15	53.20	1	7,462	0.01%
2024/01/03	11	52.20	6	52.78	52.10	5	7,437	0.07%
2024/01/02	2	52.75	1	53.50	52.40	1	7,479	0.01%
2023/12/27	2	53.60	3	53.50	53.50	-1	7,538	-0.01%
2023/12/26	0	51.30	7	51.81	53.00	-7	7,480	-0.09%
2023/12/25	8	50.21	36.1	50.82	49.95	-28.1	7,324	-0.38%
2023/12/22	34	52.72	7	53.23	53.20	27	7,252	0.37%
2023/12/21	24	53.12	18	53.39	53.60	6	7,195	0.08%
2023/12/20	20	51.30	0	0.00	52.00	20	6,995	0.29%
2023/12/19	5.1	51.79	0	0.00	51.00	5.1	6,992	0.07%
2023/12/18	12	51.17	7	51.84	51.30	5	7,084	0.07%
2023/12/14	5.1	50.73	1	51.00	50.60	4.1	7,403	0.06%
2023/12/13	9	51.76	3	52.23	51.50	6	7,594	0.08%
2023/12/12	2	51.05	51	50.90	50.70	-49	8,078	-0.61%
2023/12/11	0	0.00	1	50.90	50.90	-1	8,421	-0.01%
2023/12/08	24	51.25	12.5	50.66	50.60	11.5	8,403	0.14%
2023/12/07	8.2	51.53	3	51.50	51.20	5.2	8,341	0.06%
2023/12/06	29	52.75	43	52.74	52.50	-14	8,257	-0.17%
2023/12/05	103	54.73	89	54.49	53.60	14	8,049	0.17%	大買/
2023/12/04	36	52.75	60.4	53.79	55.00	-24.4	7,193	-0.34%
2023/12/01	26	50.30	68.6	50.21	50.30	-42.6	6,548	-0.65%
2023/11/30	2	48.83	13	49.29	48.50	-11	6,363	-0.17%
2023/11/29	13.1	48.16	0	0.00	48.15	13.1	6,336	0.21%
2023/11/28	55	48.78	46	49.07	48.90	9	6,225	0.14%
2023/11/27	15	46.96	14.3	46.58	46.60	0.7	5,540	0.01%
2023/11/24	1	45.60	10	45.50	45.10	-9	5,446	-0.17%
2023/11/23	5	44.60	2	44.58	44.65	3	5,462	0.05%
2023/11/22	5	44.50	0	0.00	44.20	5	5,474	0.09%
2023/11/21	0	44.35	5	44.37	44.45	-5	5,503	-0.09%
2023/11/20	0.1	44.00	1	44.15	44.05	-0.9	5,544	-0.02%
2023/11/17	0	44.10	4	43.91	44.10	-4	5,642	-0.07%
2023/11/16	1	43.45	3	43.25	43.50	-2	5,753	-0.03%
2023/11/15	0.1	42.90	0	0.00	43.00	0.1	5,903	0.00%
2023/11/10	2	42.73	0	0.00	42.35	2	6,227	0.03%
2023/11/09	5	43.17	2	43.00	43.00	3	6,250	0.05%
2023/11/08	0	43.15	6	43.16	43.45	-6	6,361	-0.09%
2023/11/07	3	42.90	0	0.00	42.85	3	6,394	0.05%
2023/11/03	0	43.35	1	43.30	43.20	-1	6,435	-0.02%
2023/11/02	0	42.40	1	42.40	42.65	-1	6,452	-0.02%
2023/11/01	0	41.65	0	0.00	41.80	0	6,463	0.00%
2023/10/31	5	42.12	0	0.00	41.70	5	6,473	0.08%
2023/10/30	0.2	42.65	0	0.00	42.80	0.2	6,532	0.00%
2023/10/27	1	42.15	1.3	42.51	43.10	-0.3	6,644	-0.01%
2023/10/26	3	42.30	0	0.00	42.30	3	6,662	0.05%
2023/10/25	0	0.00	4	43.75	43.75	-4	6,692	-0.06%
2023/10/24	6	44.00	0	0.00	44.00	6	6,692	0.09%
2023/10/23	2	44.30	0	44.50	44.30	2	6,693	0.03%
2023/10/20	4	45.40	0	0.00	45.60	4	6,689	0.06%
2023/10/19	1	46.05	7	47.07	47.15	-6	6,775	-0.09%
2023/10/18	2	45.35	0	0.00	45.25	2	6,772	0.03%
2023/10/17	4	45.75	45	45.96	45.60	-41	6,811	-0.60%
2023/10/16	2	46.55	0	0.00	46.90	2	6,851	0.03%
2023/10/13	0	0.00	30	47.20	47.10	-30	6,933	-0.43%
2023/10/12	1	46.90	0	0.00	47.05	1	6,917	0.01%
2023/10/11	9	47.61	2	49.85	47.15	7	6,906	0.10%
2023/10/06	10	49.00	9	48.79	48.90	1	6,844	0.01%
2023/10/05	23	48.02	13	47.32	47.30	10	6,762	0.15%
2023/10/04	0	0.00	9	47.82	47.90	-9	6,708	-0.13%
2023/10/03	5	47.45	0	0.00	46.50	5	6,612	0.08%
2023/10/02	5	47.76	26	48.03	47.35	-21	6,614	-0.32%
2023/09/28	5	48.55	0	0.00	48.45	5	6,576	0.08%
2023/09/27	56	49.08	27	48.59	48.45	29	6,577	0.44%
2023/09/26	4	47.83	7	48.71	48.75	-3	6,572	-0.05%
2023/09/25	0.1	49.00	1	49.25	48.70	-0.9	6,554	-0.01%
2023/09/22	0	0.00	77	49.55	49.65	-77	6,523	-1.18%
2023/09/21	21	50.30	17	49.44	49.45	4	6,474	0.06%
2023/09/20	17.7	50.93	8.5	51.17	50.00	9.1	6,315	0.14%
2023/09/19	42	51.35	10	51.76	50.50	32	6,030	0.53%
2023/09/18	37	51.25	26	50.77	50.50	11	5,762	0.19%
2023/09/15	138	51.58	63	51.64	51.40	75	5,563	1.35%	大買/
2023/09/14	8	50.00	47	50.15	50.90	-39	4,974	-0.78%
2023/09/12	2	45.80	1	46.10	46.15	1	4,616	0.02%
2023/09/11	9	46.09	25	46.37	45.90	-16	4,608	-0.35%
2023/09/08	1	46.25	1	46.10	45.80	0	4,591	0.00%
2023/09/07	0	0.00	16	45.55	45.20	-16	4,552	-0.35%
2023/09/06	3	45.77	2	46.18	45.90	1	4,572	0.02%
2023/09/05	0	46.25	0	0.00	46.35	0	4,568	0.00%
2023/09/04	33	44.22	2.6	44.89	45.55	30.4	4,580	0.66%
2023/09/01	5	45.05	0	0.00	45.20	5	4,545	0.11%
2023/08/31	1.1	45.75	0	0.00	45.90	1.1	4,585	0.02%
2023/08/29	13	44.72	3	45.37	45.50	10	4,615	0.22%
2023/08/28	0	0.00	2	43.70	43.80	-2	4,660	-0.04%
2023/08/25	5	43.74	3	43.67	43.30	2	4,724	0.04%
2023/08/24	9.2	43.78	0	0.00	43.60	9.2	4,812	0.19%
2023/08/23	17	45.21	2	45.18	44.65	15	4,852	0.31%
2023/08/22	53	44.83	6	45.27	45.15	47	4,915	0.96%
2023/08/21	52.2	46.00	48	45.79	45.80	4.2	4,840	0.09%
2023/08/18	20	46.87	24	47.21	47.50	-4	4,706	-0.08%
2023/08/17	4	43.28	4	44.01	43.95	0	4,435	0.00%
2023/08/16	4	42.55	2	43.50	42.25	2	4,388	0.05%
2023/08/15	0	0.00	4	42.75	42.85	-4	4,380	-0.09%
2023/08/14	2.1	42.33	1	41.90	41.80	1.1	4,360	0.03%
2023/08/11	3	45.00	2	45.15	44.60	1	4,260	0.02%
2023/08/10	6.3	45.30	6	45.53	45.25	0.3	4,239	0.01%
2023/08/09	2	45.88	0	0.00	45.45	2	4,240	0.05%
2023/08/08	5	46.43	1	46.35	46.45	4	4,223	0.09%
2023/08/07	1	46.95	0	0.00	46.90	1	4,196	0.02%
2023/08/04	2.5	47.22	0	0.00	47.40	2.5	4,198	0.06%
2023/08/02	4	47.31	8	47.35	47.35	-4	4,185	-0.10%
2023/08/01	5	46.96	6	47.05	47.05	-1	4,123	-0.02%
2023/07/31	2	46.00	0.1	45.65	45.55	1.9	4,046	0.05%
2023/07/28	6	46.59	2	47.48	46.40	4	4,008	0.10%
2023/07/25	3	44.93	1	44.85	44.85	2	3,935	0.05%
2023/07/21	2	46.50	0	0.00	46.45	2	3,800	0.05%
2023/07/20	2	45.70	7	46.09	46.30	-5	3,738	-0.13%
2023/07/19	2	45.35	2	46.10	45.25	0	3,667	0.00%
2023/07/18	2.2	45.41	2	45.35	45.45	0.2	3,608	0.01%
2023/07/17	3	45.80	0	0.00	45.65	3	3,553	0.08%
2023/07/14	0.3	46.40	13	46.01	46.05	-12.7	3,583	-0.35%
2023/07/13	5.1	45.91	3.2	45.43	45.15	1.9	3,621	0.05%
2023/07/12	2	46.60	1	46.60	46.60	1	3,597	0.03%
2023/07/11	0	0.00	5	47.20	47.60	-5	3,584	-0.14%
2023/07/10	9	47.69	0	0.00	47.05	9	3,630	0.25%
2023/07/07	3.1	48.17	1	48.20	48.00	2.1	3,668	0.06%
2023/07/06	1	49.25	1	49.15	48.85	0	3,678	0.00%
2023/07/05	1.2	49.00	0	0.00	48.85	1.2	3,743	0.03%
2023/07/04	6	49.21	1	50.30	48.75	5	3,852	0.13%
2023/07/03	1.1	49.79	1.5	50.10	49.70	-0.4	3,824	-0.01%
2023/06/30	4	49.05	1	49.10	48.80	3	3,771	0.08%
2023/06/29	2.3	48.55	1	48.60	48.65	1.3	3,744	0.03%
2023/06/28	1.5	48.83	1.2	48.83	48.95	0.3	3,768	0.01%
2023/06/26	0.3	50.30	0	0.00	49.95	0.3	3,938	0.01%
2023/06/21	2.5	50.02	0	0.00	50.00	2.5	3,998	0.06%
2023/06/20	1	50.10	2	50.10	50.50	-1	4,142	-0.02%
2023/06/19	2	50.40	0	0.00	50.20	2	4,175	0.05%
2023/06/16	2	50.70	1	51.00	50.70	1	4,167	0.02%
2023/06/15	1	50.70	0	0.00	50.70	1	4,155	0.02%
2023/06/14	1.1	50.75	1	50.80	50.70	0.1	4,180	0.00%
2023/06/13	1	50.20	0	0.00	50.30	1	4,284	0.02%
2023/06/12	2.1	50.50	3	50.30	50.30	-0.9	4,436	-0.02%
2023/06/09	6.1	50.82	8	50.78	51.00	-1.9	4,541	-0.04%
2023/06/08	6	51.23	6	51.40	50.80	0	4,597	0.00%
2023/06/07	2	50.75	1	50.30	50.80	1	4,681	0.02%
2023/06/06	3.7	50.78	2	50.60	50.40	1.7	4,705	0.04%
2023/06/05	4	50.28	1	50.20	50.20	3	4,725	0.06%
2023/06/02	3	49.93	2	50.20	50.20	1	4,763	0.02%
2023/06/01	10	49.79	2	49.70	49.70	8	4,924	0.16%
2023/05/31	6.2	51.87	2	52.00	51.00	4.2	5,012	0.08%
2023/05/30	13.5	53.42	4	54.25	52.30	9.5	5,388	0.18%
2023/05/29	5	59.96	3	59.87	60.30	2	5,653	0.04%
2023/05/26	16.1	59.49	3	59.77	59.00	13.1	6,084	0.21%
2023/05/25	16	61.73	0.3	61.70	61.30	15.7	6,260	0.25%
2023/05/24	3	62.73	0	0.00	62.90	3	6,258	0.05%
2023/05/23	2	63.25	0	0.00	63.00	2	6,258	0.03%
2023/05/22	1	62.90	2	63.15	63.30	-1	6,247	-0.02%
2023/05/19	2	62.80	0	0.00	62.90	2	6,255	0.03%
2023/05/18	1	63.30	5	63.50	63.40	-4	6,235	-0.06%
2023/05/17	1	63.10	1	63.10	63.20	0	6,231	0.00%
2023/05/16	1.2	62.80	1	63.00	62.90	0.2	6,227	0.00%
2023/05/15	1	63.00	3	62.80	62.70	-2	6,235	-0.03%
2023/05/12	0.2	61.40	1	62.50	62.20	-0.8	6,224	-0.01%
2023/05/10	0	62.40	1	62.50	62.40	-1	6,249	-0.02%
2023/05/09	1	61.10	0	0.00	60.70	1	6,249	0.02%
2023/05/08	1	61.00	0	0.00	61.00	1	6,277	0.02%
2023/05/05	5	61.16	2	61.20	61.10	3	6,320	0.05%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	2	62.90	0	0.00	62.80	2	6,367	0.03%
2023/05/02	1.2	64.11	4	63.10	64.00	-2.8	6,397	-0.04%
2023/04/28	1	63.30	5	63.42	64.10	-4	6,401	-0.06%
2023/04/27	0.3	62.70	0	0.00	62.20	0.3	6,405	0.00%
2023/04/26	1	61.10	0	61.20	62.00	1	6,421	0.01%
2023/04/25	2	62.20	1	62.90	62.00	1	6,421	0.02%
2023/04/24	0	0.00	2	62.50	62.60	-2	6,439	-0.03%
2023/04/21	0	63.00	2	63.05	62.80	-2	6,453	-0.03%
2023/04/20	5.1	63.60	0	0.00	62.70	5.1	6,450	0.08%
2023/04/19	3	63.78	0	0.00	63.50	3	6,465	0.05%
2023/04/18	5	65.20	3.1	64.81	64.60	1.9	6,505	0.03%
2023/04/17	0	65.80	0	0.00	66.00	0	6,485	0.00%
2023/04/14	2	64.70	0	0.00	65.10	2	6,613	0.03%
2023/04/13	3.2	64.78	18	64.82	64.60	-14.8	6,660	-0.22%
2023/04/12	19	66.23	0	0.00	65.80	19	6,635	0.29%
2023/04/11	0	66.10	36	65.87	65.80	-36	6,629	-0.54%
2023/04/10	6	66.55	3.3	66.32	66.40	2.7	6,650	0.04%
2023/04/07	37.1	66.15	6.2	65.98	66.60	30.9	6,656	0.46%
2023/04/06	3	64.30	3	64.33	63.80	0	6,658	0.00%
2023/03/31	1	64.00	0	0.00	64.20	1	6,801	0.01%
2023/03/30	0	64.00	1	63.80	64.00	-1	7,577	-0.01%
2023/03/29	2	63.60	2	63.40	63.50	0	8,017	0.00%
2023/03/28	1.2	64.42	1	64.10	64.10	0.2	8,393	0.00%
2023/03/27	5.7	65.88	5	65.42	66.00	0.7	8,799	0.01%
2023/03/24	4	63.83	1	64.20	63.70	3	9,368	0.03%
2023/03/23	9	64.96	3	64.20	64.30	6	9,661	0.06%
2023/03/22	3	68.00	0	0.00	68.50	3	9,562	0.03%
2023/03/21	0	0.00	2	67.20	67.60	-2	9,583	-0.02%
2023/03/17	1	67.50	0	0.00	67.70	1	9,707	0.01%
2023/03/16	4	68.88	3	68.77	67.60	1	9,741	0.01%
2023/03/15	5	68.74	13	69.03	68.60	-8	9,749	-0.08%
2023/03/14	0	0.00	5	67.72	68.20	-5	9,785	-0.05%
2023/03/13	1.1	65.55	4	66.08	66.00	-2.9	9,754	-0.03%
2023/03/10	7	67.23	8	67.36	66.50	-1	9,724	-0.01%
2023/03/09	6	67.47	0	0.00	67.00	6	9,771	0.06%
2023/03/08	2	68.05	0	0.00	67.20	2	9,788	0.02%
2023/03/07	8	68.71	13	68.66	68.30	-5	9,822	-0.05%
2023/03/06	30.1	68.78	23	68.66	68.50	7.1	9,870	0.07%
2023/03/03	13	70.32	10	70.37	70.60	3	9,858	0.03%
2023/03/02	12	69.78	11	70.10	69.90	1	9,745	0.01%
2023/03/01	10.2	69.06	13	69.45	67.40	-2.8	9,362	-0.03%
2023/02/24	23	67.47	31	67.58	68.00	-8	9,027	-0.09%
2023/02/23	41	65.40	61	65.81	65.50	-20	8,555	-0.23%
2023/02/22	27	61.93	10.2	62.33	61.90	16.8	8,291	0.20%
2023/02/21	2	61.80	1	61.50	61.80	1	8,291	0.01%
2023/02/17	1	60.10	1	60.20	60.20	0	8,532	0.00%
2023/02/16	1	61.10	1	61.00	61.10	0	8,596	0.00%
2023/02/14	1	61.60	0	0.00	61.60	1	8,770	0.01%
2023/02/13	0	0.00	1	60.90	61.10	-1	8,853	-0.01%
2023/02/09	2	61.90	1	62.40	62.00	1	9,162	0.01%
2023/02/08	0.2	62.00	0	0.00	62.10	0.2	9,368	0.00%
2023/02/07	1	61.80	0	0.00	61.70	1	9,407	0.01%
2023/02/06	1	60.50	2	60.80	61.20	-1	9,474	-0.01%
2023/02/03	3	62.60	4	61.88	61.60	-1	9,524	-0.01%
2023/02/02	4	61.85	5	61.72	61.90	-1	9,532	-0.01%
2023/02/01	0	0.00	1	61.50	61.20	-1	9,558	-0.01%
2023/01/31	1	60.50	1	60.50	60.70	0	9,590	0.00%
2023/01/30	3	59.80	1	59.80	59.90	2	9,621	0.02%
2023/01/17	2	59.30	6	59.48	59.80	-4	9,647	-0.04%
2023/01/16	2	58.05	2	58.60	58.50	0	9,738	0.00%
2023/01/13	2	59.15	4	59.23	58.80	-2	9,758	-0.02%
2023/01/12	3	59.60	1	59.30	59.20	2	9,819	0.02%
2023/01/11	1	60.10	3	60.53	60.00	-2	9,844	-0.02%
2023/01/10	3	60.23	2	61.20	60.10	1	9,885	0.01%
2023/01/09	5	60.00	2	60.60	60.80	3	9,986	0.03%
2023/01/06	2	60.10	0	0.00	60.00	2	10,019	0.02%
2023/01/05	3	60.73	2	60.65	60.80	1	10,026	0.01%
2023/01/04	13	60.58	46	60.37	60.00	-33	10,126	-0.33%
2023/01/03	0	0.00	2	61.90	62.60	-2	10,141	-0.02%
2022/12/30	1	61.70	1.5	61.83	61.40	-0.5	10,203	0.00%
2022/12/29	0	0.00	1	62.00	61.40	-1	10,319	-0.01%
2022/12/28	12	62.18	12	61.35	61.30	0	10,428	0.00%
2022/12/27	23	62.87	22	63.03	62.10	1	10,510	0.01%
2022/12/26	5	62.98	4	62.88	62.70	1	10,577	0.01%
2022/12/23	4	65.08	17	64.57	64.80	-13	10,549	-0.12%
2022/12/22	206	65.59	146	65.32	67.00	60	10,436	0.57%	大買/大賣/
2022/12/21	30	64.68	28	64.84	64.80	2	9,828	0.02%
2022/12/20	9	63.46	20	63.18	62.80	-11	9,502	-0.12%
2022/12/19	7.5	62.89	12	62.68	61.90	-4.5	9,246	-0.05%
2022/12/16	38	64.66	38	65.05	64.40	0	8,936	0.00%
2022/12/15	10	62.54	24.6	62.55	63.50	-14.6	8,658	-0.17%
2022/12/14	6	58.37	2	58.70	58.80	4	8,714	0.05%
2022/12/13	3	59.20	4	60.05	59.60	-1	8,698	-0.01%
2022/12/12	1	58.90	1	59.70	58.90	0	8,849	0.00%
2022/12/09	2	59.40	2	59.60	60.10	0	8,953	0.00%
2022/12/08	1	57.60	1	57.80	57.80	0	9,250	0.00%
2022/12/07	3.1	58.66	8	59.45	58.20	-4.9	9,439	-0.05%
2022/12/06	7.1	59.32	1	61.00	57.90	6.1	9,468	0.06%
2022/12/05	2	61.85	2	61.85	61.30	0	9,428	0.00%
2022/12/02	0	0.00	4	61.88	61.50	-4	9,492	-0.04%
2022/12/01	2.1	62.60	3	62.13	61.50	-0.9	9,529	-0.01%
2022/11/30	1.1	61.47	0.3	61.20	61.90	0.8	9,486	0.01%
2022/11/29	2.4	60.93	6	60.77	61.30	-3.6	9,493	-0.04%
2022/11/28	9	59.72	9	60.49	59.40	0	9,552	0.00%
2022/11/25	8	61.00	14.5	61.03	60.70	-6.5	9,562	-0.07%
2022/11/24	4	59.03	6	59.13	59.80	-2	9,497	-0.02%
2022/11/23	6	58.63	4	58.68	58.70	2	9,479	0.02%
2022/11/22	1	57.00	4	57.25	57.20	-3	9,543	-0.03%
2022/11/21	9	56.71	11	56.63	56.40	-2	9,576	-0.02%
2022/11/18	1	58.10	2	58.30	57.70	-1	9,624	-0.01%
2022/11/17	1	58.40	7	58.50	58.50	-6	9,620	-0.06%
2022/11/16	2.2	59.25	2.2	59.41	59.00	-0.1	9,648	0.00%
2022/11/15	2	58.20	0	0.00	58.50	2	9,664	0.02%
2022/11/14	5	58.14	11	58.21	58.30	-6	9,673	-0.06%
2022/11/11	12	57.78	16	57.56	57.30	-4	9,690	-0.04%
2022/11/10	0	0.00	2	57.25	56.80	-2	9,642	-0.02%
2022/11/09	7	57.01	1.1	57.00	57.10	5.9	9,694	0.06%
2022/11/08	21	57.04	2	57.70	56.70	19	9,791	0.19%
2022/11/07	3.1	56.05	5	55.80	55.60	-1.9	9,677	-0.02%
2022/11/04	2	53.50	19	53.27	54.90	-17	9,596	-0.18%
2022/11/03	6	51.02	3	51.27	51.40	3	9,419	0.03%
2022/11/02	4	51.88	5	52.56	52.00	-1	9,427	-0.01%
2022/11/01	7.1	51.43	2	51.75	51.10	5.1	9,403	0.05%
2022/10/31	4	51.98	4	52.70	52.30	0	9,403	0.00%
2022/10/28	1	54.60	0	0.00	52.80	1	9,457	0.01%
2022/10/27	4	53.08	4	53.98	54.10	0	9,421	0.00%
2022/10/26	3	53.17	2	53.35	53.70	1	9,417	0.01%
2022/10/25	1	55.40	1	54.80	54.40	0	9,401	0.00%
2022/10/24	2	55.25	7	55.60	55.40	-5	9,443	-0.05%
2022/10/21	4	53.73	0	0.00	53.00	4	9,368	0.04%
2022/10/20	28	52.68	4	52.80	53.00	24	9,375	0.26%
2022/10/19	0	0.00	11	55.23	54.50	-11	9,370	-0.12%
2022/10/18	2	54.85	13	54.45	54.70	-11	9,388	-0.12%
2022/10/17	4	52.28	34	51.47	53.50	-30	9,488	-0.32%
2022/10/14	50	54.10	1	53.10	54.00	49	9,776	0.50%
2022/10/13	4	53.43	3	51.60	51.60	1	9,780	0.01%
2022/10/12	3	53.93	2	55.35	53.80	1	9,889	0.01%
2022/10/11	8	56.46	7	56.43	56.10	1	9,820	0.01%
2022/10/07	6	58.95	6	58.93	58.90	0	9,705	0.00%
2022/10/06	3	57.33	6	57.67	58.30	-3	9,651	-0.03%
2022/10/05	0	0.00	9	57.42	57.40	-9	9,582	-0.09%
2022/10/04	2	55.95	7	55.54	56.50	-5	9,528	-0.05%
2022/10/03	6	53.55	13	53.52	53.90	-7	9,458	-0.07%
2022/09/30	6	49.63	4.2	49.84	51.70	1.9	9,524	0.02%
2022/09/29	6	51.60	6	51.70	51.20	0	9,759	0.00%
2022/09/28	18	52.51	12	52.53	51.50	6	10,070	0.06%
2022/09/27	8	55.46	2	55.45	55.50	6	10,023	0.06%
2022/09/26	6	56.43	9	56.12	55.20	-3	10,039	-0.03%
2022/09/23	9	58.28	10	58.71	57.90	-1	10,118	-0.01%
2022/09/22	15.4	59.03	15.1	59.06	58.00	0.3	10,163	0.00%
2022/09/21	13.1	58.30	23	58.90	59.70	-9.9	9,902	-0.10%
2022/09/20	1.2	55.80	0	0.00	55.40	1.2	9,725	0.01%
2022/09/19	12	56.04	13	55.34	55.10	-1	10,215	-0.01%
2022/09/16	18	58.28	16	58.93	59.10	2	10,379	0.02%
2022/09/15	11	58.57	18	58.51	59.00	-7	10,546	-0.07%
2022/09/14	7	56.30	11.2	56.33	56.70	-4.2	10,629	-0.04%
2022/09/13	21	55.06	16	54.76	54.60	5	10,650	0.05%
2022/09/12	1	56.70	10	55.04	55.80	-9	10,866	-0.08%
2022/09/08	7.3	53.11	0	0.00	52.70	7.3	10,952	0.07%
2022/09/07	4	53.70	9	54.26	54.20	-5	11,060	-0.05%
2022/09/06	8	55.36	4	55.35	55.10	4	11,209	0.04%
2022/09/05	2	54.20	2	54.40	54.30	0	11,412	0.00%
2022/09/02	4.3	54.38	1	54.00	54.10	3.3	11,571	0.03%
2022/09/01	6	56.27	2	56.00	55.80	4	11,840	0.03%
2022/08/31	5	57.44	6	57.72	57.90	-1	12,072	-0.01%
2022/08/30	3	58.10	2	58.10	57.90	1	12,243	0.01%
2022/08/29	4.1	58.48	8	58.19	58.00	-4	12,384	-0.03%
2022/08/26	7	62.50	0	0.00	62.60	7	12,564	0.06%
2022/08/25	7	62.63	2	62.60	62.20	5	12,740	0.04%
2022/08/24	4	63.58	1	62.90	62.80	3	13,040	0.02%
2022/08/23	7	64.10	3	64.00	63.80	4	13,155	0.03%
2022/08/22	19	65.39	7	65.17	64.90	12	13,280	0.09%
2022/08/19	14	68.59	2	68.40	68.10	12	13,663	0.09%
2022/08/18	7	69.34	6	69.50	69.30	1	13,935	0.01%
2022/08/17	8	69.38	1	69.70	69.20	7	14,208	0.05%
2022/08/16	6	68.65	3	68.60	68.50	3	14,467	0.02%
2022/08/15	7	69.00	18	68.88	69.60	-11	15,072	-0.07%
2022/08/12	6	68.27	4	68.23	68.60	2	15,127	0.01%
2022/08/11	4	67.70	4	66.90	66.90	0	15,344	0.00%
2022/08/10	3	67.37	1	67.70	66.90	2	15,521	0.01%
2022/08/09	2	67.40	2	67.05	67.40	0	15,835	0.00%
2022/08/08	15	66.75	11	67.00	66.70	4	16,152	0.02%
2022/08/05	6	67.40	4	67.08	67.50	2	16,343	0.01%
2022/08/04	5	66.84	1	66.20	66.40	4	16,756	0.02%
2022/08/03	2	67.40	2	67.35	67.20	0	17,114	0.00%
2022/08/02	1	66.70	1	67.60	68.00	0	17,767	0.00%
2022/08/01	3	68.63	4	68.63	68.80	-1	18,273	-0.01%
2022/07/29	22	69.09	23	68.67	68.60	-1	18,835	-0.01%
2022/07/28	1	67.90	1	68.50	68.00	0	19,610	0.00%
2022/07/27	2	67.80	2	67.90	68.30	0	20,306	0.00%
2022/07/26	14	67.08	46	67.18	67.60	-32	20,545	-0.16%
2022/07/25	7	67.59	9	67.60	68.00	-2	20,856	-0.01%
2022/07/22	3	69.03	6	69.27	69.50	-3	20,982	-0.01%
2022/07/21	61	69.05	24	69.55	68.20	37	21,120	0.18%
2022/07/20	4	67.55	11	67.66	67.20	-7	20,998	-0.03%
2022/07/19	11	67.95	12.2	67.77	67.80	-1.2	21,373	-0.01%
2022/07/18	2	66.30	4	66.43	66.50	-2	21,806	-0.01%
2022/07/15	2.2	65.15	1	65.00	65.30	1.2	22,470	0.01%
2022/07/14	4	65.93	4	65.55	66.30	0	23,861	0.00%
2022/07/13	9	65.96	10	66.18	64.70	-1	24,483	0.00%
2022/07/12	7	64.23	19	63.84	64.00	-12	24,813	-0.05%
2022/07/11	7	67.33	16	67.13	67.10	-9	25,378	-0.04%
2022/07/08	14	67.62	11	66.83	67.10	3	25,436	0.01%
2022/07/07	26	64.63	14	64.30	65.60	12	25,271	0.05%
2022/07/06	34	66.14	38.1	65.86	65.30	-4.1	25,067	-0.02%
2022/07/05	6	62.17	17	62.92	64.30	-11	24,880	-0.04%
2022/07/04	5.2	62.60	3.3	62.76	62.10	1.9	24,830	0.01%
2022/07/01	5	65.00	5.1	63.30	61.80	-0.1	24,789	0.00%
2022/06/30	37	66.72	41	66.27	65.00	-4	24,566	-0.02%
2022/06/29	16.1	67.96	6	68.23	67.90	10.1	24,375	0.04%
2022/06/28	21	69.72	201	69.27	70.30	-180	24,253	-0.74%	大賣/鉅額交易
2022/06/27	138	70.65	97.4	70.78	71.20	40.7	24,082	0.17%	大買/
2022/06/24	157.1	67.66	42	68.41	66.80	115.1	23,592	0.49%	大買/鉅額交易
2022/06/23	14.2	67.61	13	67.58	66.40	1.2	23,286	0.00%
2022/06/22	23.2	69.47	25	69.13	68.00	-1.8	23,057	-0.01%
2022/06/21	33	72.75	28	72.41	73.10	5	22,630	0.02%
2022/06/20	12.3	75.86	17	73.74	72.60	-4.8	22,392	-0.02%
2022/06/17	12	79.53	12	79.53	78.60	0	22,053	0.00%
2022/06/16	29.3	82.06	25	81.57	80.00	4.3	21,857	0.02%
2022/06/15	33.1	84.76	20	84.15	83.60	13.1	21,658	0.06%
2022/06/14	17	85.45	9	85.43	85.40	8	21,510	0.04%
2022/06/13	18.4	87.80	7	87.59	87.30	11.4	21,437	0.05%
2022/06/10	33.2	90.31	20	90.98	91.00	13.2	21,527	0.06%
2022/06/09	36	94.90	10	93.76	93.10	26	21,528	0.12%
2022/06/08	23	99.27	2	98.80	98.20	21	21,804	0.10%
2022/06/07	12	104.46	16.8	104.86	104.50	-4.8	22,353	-0.02%
2022/06/06	27	104.59	89	102.82	102.00	-62	22,305	-0.28%
2022/06/02	7	103.36	35.1	102.82	103.50	-28.1	22,127	-0.13%
2022/06/01	32.1	98.75	49	100.48	102.00	-16.9	22,033	-0.08%
2022/05/31	19	97.81	17	97.70	97.60	2	21,879	0.01%
2022/05/30	21.5	97.03	18	96.97	97.80	3.5	21,952	0.02%
2022/05/27	158	98.42	65	97.49	97.50	93	21,887	0.42%	大買/
2022/05/26	14	99.79	50	99.68	100.50	-36	21,470	-0.17%
2022/05/25	125	98.57	118	97.89	97.70	7	21,354	0.03%	大買/大賣/
2022/05/24	101.5	97.74	108	97.95	97.20	-6.5	21,214	-0.03%	大買/大賣/
2022/05/23	194.2	98.50	198	98.36	97.40	-3.8	21,216	-0.02%	大買/大賣/
2022/05/20	21	93.76	85	93.71	93.60	-64	20,693	-0.31%
2022/05/19	60	90.65	68	91.25	91.90	-8	20,716	-0.04%
2022/05/18	23	93.03	9	93.76	93.40	14	20,599	0.07%
2022/05/17	84	94.05	67.5	94.14	91.80	16.6	20,581	0.08%
2022/05/16	57	93.07	29	94.38	95.50	28	20,511	0.14%
2022/05/13	59	95.43	34	95.87	94.60	25	20,239	0.12%
2022/05/12	109	97.45	87.5	98.90	94.50	21.5	20,084	0.11%	大買/
2022/05/11	129	100.69	85	98.39	98.00	44	19,675	0.22%	大買/
2022/05/10	69	103.15	74	104.27	101.00	-5	19,482	-0.03%
2022/05/09	41.2	104.00	26	102.02	100.50	15.2	18,875	0.08%
2022/05/06	65	106.38	119.3	104.90	108.00	-54.3	18,397	-0.30%	大賣/
2022/05/05	71	102.57	78.9	102.51	105.00	-7.9	17,863	-0.04%
2022/05/04	102	97.70	111	98.50	100.50	-9	17,011	-0.05%	大買/大賣/
2022/05/03	30	91.74	41	91.95	94.60	-11	16,316	-0.07%
2022/04/29	34	90.00	101	90.37	92.20	-67	16,138	-0.42%	大賣/
2022/04/28	63	87.86	86	87.71	87.00	-23	15,888	-0.14%
2022/04/27	100	86.17	92	86.28	86.00	8	15,709	0.05%
2022/04/26	26	87.02	4	87.10	85.40	22	15,567	0.14%
2022/04/25	38	91.76	64	91.98	88.30	-26	15,288	-0.17%
2022/04/22	121	98.65	83.3	98.59	97.80	37.7	14,841	0.25%	大買/
2022/04/21	23	101.85	45.5	102.51	100.50	-22.5	14,272	-0.16%
2022/04/20	164.5	101.33	91.5	102.35	98.60	73	13,562	0.54%	大買/
2022/04/19	49	98.09	26.3	99.78	98.50	22.7	12,164	0.19%
2022/04/18	96	98.10	90.2	96.10	95.80	5.8	11,499	0.05%
2022/04/15	45.2	94.64	70.4	96.11	99.30	-25.2	11,147	-0.23%
2022/04/14	4	90.40	19	90.56	91.10	-15	10,553	-0.14%
2022/04/13	50	89.32	57	88.72	88.40	-7	10,569	-0.07%
2022/04/12	81	88.62	70.2	87.25	87.70	10.8	10,571	0.10%
2022/04/11	54.6	90.68	54.3	90.51	90.50	0.3	10,472	0.00%
2022/04/08	26.2	87.41	51.3	88.18	88.50	-25.1	10,337	-0.24%
2022/04/07	46.3	87.96	2.7	84.95	84.80	43.7	10,279	0.42%
2022/04/06	0.1	87.50	1	87.50	87.50	-1	10,235	-0.01%
2022/04/01	0	0.00	41	87.15	87.50	-41	10,292	-0.40%
2022/03/31	0	0.00	51	86.20	86.40	-51	10,304	-0.49%
2022/03/30	1.2	85.23	2	87.00	86.90	-0.8	10,330	-0.01%
2022/03/29	16	86.59	11	87.28	86.30	5	10,363	0.05%
2022/03/28	33.1	84.86	1	85.50	86.50	32.1	10,438	0.31%
2022/03/25	5.1	85.76	40.5	84.00	84.70	-35.5	10,660	-0.33%
2022/03/24	6	88.00	5	86.40	86.40	1	10,848	0.01%
2022/03/23	2	87.45	0	0.00	88.00	2	11,509	0.02%
2022/03/22	126	87.43	127	86.62	86.70	-1	12,102	-0.01%	大買/大賣/
2022/03/21	59	88.13	56	88.09	87.80	3	12,365	0.02%
2022/03/18	11	88.63	1.1	88.62	88.30	10	12,395	0.08%
2022/03/17	56	88.82	6	89.18	88.50	50	12,374	0.40%
2022/03/16	54.4	94.05	11.9	88.32	87.50	42.5	12,354	0.34%
2022/03/15	66.3	95.85	152.2	96.91	92.20	-85.9	12,199	-0.70%	大賣/
2022/03/14	107.1	100.08	174	100.29	99.40	-66.9	12,142	-0.55%	大買/大賣/
2022/03/11	89.2	98.44	44	99.08	99.50	45.2	11,808	0.38%
2022/03/10	112.5	93.50	68.7	97.82	99.50	43.8	11,305	0.39%	大買/
2022/03/09	46.4	89.91	16.2	88.79	90.50	30.2	10,610	0.28%
2022/03/08	9.2	88.64	24.5	86.89	85.90	-15.3	10,644	-0.14%
2022/03/07	39.1	89.72	44	89.40	89.90	-4.9	10,536	-0.05%
2022/03/04	21.2	92.76	14	93.32	91.50	7.2	10,468	0.07%
2022/03/03	18.1	93.76	19	93.50	93.50	-0.9	10,289	-0.01%
2022/03/02	12.1	91.65	10	92.33	92.00	2.1	10,161	0.02%
2022/03/01	60.2	91.64	66	92.47	92.70	-5.9	10,086	-0.06%
2022/02/25	46.1	90.28	47	90.51	89.90	-1	9,997	-0.01%
2022/02/24	6.1	90.76	21	91.40	89.80	-15	9,799	-0.15%
2022/02/23	74.2	91.04	76.1	92.01	91.90	-1.9	9,637	-0.02%
2022/02/22	20.1	89.16	26.5	88.71	89.50	-6.5	9,332	-0.07%
2022/02/21	22.1	90.52	10	90.00	90.00	12.1	9,196	0.13%
2022/02/18	14	88.92	30	88.75	89.90	-16	9,023	-0.18%
2022/02/17	48	88.46	41.3	88.29	88.50	6.7	8,932	0.07%
2022/02/16	38.1	86.98	44.1	87.20	89.60	-6	8,823	-0.07%
2022/02/15	5	84.40	11	84.51	84.30	-6	8,687	-0.07%
2022/02/14	36	83.38	38.3	83.41	83.20	-2.3	8,690	-0.03%
2022/02/11	29.5	83.85	29.3	83.07	83.00	0.2	8,694	0.00%
2022/02/10	34	82.39	37.9	83.39	84.00	-3.9	8,765	-0.04%
2022/02/09	7	79.86	13	80.59	81.00	-6	8,665	-0.07%
2022/02/08	8	78.23	9.1	78.64	79.80	-1.1	8,694	-0.01%
2022/02/07	1.5	78.55	5	76.28	78.50	-3.5	8,886	-0.04%
2022/01/26	1	73.60	1	74.30	73.40	0	9,113	0.00%
2022/01/25	2.3	73.44	1	73.40	73.10	1.3	9,189	0.01%
2022/01/24	9.4	74.48	7	74.73	75.90	2.4	9,262	0.03%
2022/01/21	5.2	75.65	9	76.69	77.50	-3.8	9,285	-0.04%
2022/01/20	6.1	74.86	6	75.42	76.10	0.1	9,246	0.00%
2022/01/19	12.1	76.18	2	75.15	74.90	10.1	9,303	0.11%
2022/01/18	8	78.41	10.1	79.01	79.00	-2.1	9,205	-0.02%
2022/01/17	0.2	78.10	0	0.00	78.50	0.2	9,291	0.00%
2022/01/14	9	77.64	7	78.13	79.10	2	9,374	0.02%
2022/01/13	0	0.00	6.1	78.36	78.20	-6.1	9,432	-0.06%
2022/01/12	7	79.50	1	77.50	78.00	6	9,517	0.06%
2022/01/11	6.3	79.79	6	79.40	79.40	0.3	9,558	0.00%
2022/01/10	6.7	79.37	10.5	79.60	79.60	-3.8	9,759	-0.04%
2022/01/07	6.3	81.33	5.2	82.27	79.80	1.1	9,786	0.01%
2022/01/06	19	82.77	17	82.01	81.60	2	9,897	0.02%
2022/01/05	6	81.20	7	81.74	81.40	-1	9,908	-0.01%
2022/01/04	5	80.60	7.5	81.33	81.00	-2.5	10,021	-0.02%
2022/01/03	2	78.90	0	0.00	80.30	2	10,181	0.02%
2021/12/30	6	82.72	7.2	81.65	81.60	-1.2	10,494	-0.01%
2021/12/29	2	82.85	5	82.84	82.60	-3	10,668	-0.03%
2021/12/28	25	83.32	29.2	82.90	81.90	-4.2	10,790	-0.04%
2021/12/27	5	83.00	5	83.80	82.50	0	11,021	0.00%
2021/12/24	16	82.82	15.5	82.99	82.80	0.5	11,269	0.00%
2021/12/23	24	84.06	22.5	83.10	83.10	1.6	11,531	0.01%
2021/12/22	21	83.19	6	83.58	83.50	15	11,633	0.13%
2021/12/21	30	83.94	25	84.28	83.50	5	11,559	0.04%
2021/12/20	33	84.00	11.1	83.95	83.00	21.9	11,394	0.19%
2021/12/17	76.5	83.74	93.3	83.87	83.40	-16.9	11,254	-0.15%
2021/12/16	87.3	79.00	83.2	78.74	79.70	4.2	10,636	0.04%
2021/12/15	1.3	75.32	15.1	72.98	77.50	-13.9	10,067	-0.14%
2021/12/14	22	71.61	10	70.50	70.50	12	9,882	0.12%
2021/12/13	7	73.39	10	73.64	73.20	-3	9,896	-0.03%
2021/12/10	10.6	73.55	8	72.61	72.60	2.6	9,981	0.03%
2021/12/09	7.3	75.99	8	76.95	74.70	-0.8	10,063	-0.01%
2021/12/08	24.2	76.77	23.1	76.91	75.70	1.1	10,226	0.01%
2021/12/07	5	74.50	7	74.90	75.30	-2	10,085	-0.02%
2021/12/06	19	75.35	19	74.62	74.10	0	10,137	0.00%
2021/12/03	6	74.48	8	73.45	73.00	-2	10,232	-0.02%
2021/12/02	34	73.53	30	73.86	74.90	4	10,590	0.04%
2021/12/01	10	73.00	16	72.69	72.70	-6	10,660	-0.06%
2021/11/30	2.4	72.59	11.3	72.36	73.10	-8.9	11,010	-0.08%
2021/11/29	7	69.81	9	70.59	70.60	-2	11,221	-0.02%
2021/11/26	21.3	71.50	7	70.57	69.80	14.3	11,592	0.12%
2021/11/25	10	73.70	14	73.81	74.00	-4	11,822	-0.03%
2021/11/24	1	73.00	7	72.70	73.20	-6	12,403	-0.05%
2021/11/23	9	71.42	15	72.03	71.50	-6	12,572	-0.05%
2021/11/22	1	70.10	2	71.40	71.40	-1	13,003	-0.01%
2021/11/19	12	70.96	18	70.43	69.50	-6	13,714	-0.04%
2021/11/18	15	70.83	27	71.45	71.10	-12	15,042	-0.08%
2021/11/17	41	71.12	11.1	70.80	70.80	29.9	15,308	0.20%
2021/11/16	10	71.76	27	72.66	72.80	-17	15,561	-0.11%
2021/11/15	31.1	71.56	14	70.75	70.60	17.1	16,377	0.10%
2021/11/12	0	0.00	14.2	72.80	73.20	-14.2	16,816	-0.08%
2021/11/11	7	71.73	13	71.76	70.60	-6	16,780	-0.04%
2021/11/10	22	73.27	32	72.62	72.60	-10	16,824	-0.06%
2021/11/09	11	71.23	16	72.09	72.90	-5	16,866	-0.03%
2021/11/08	19	70.87	24	71.36	71.60	-5	16,862	-0.03%
2021/11/05	19	69.13	16	69.76	70.30	3	16,934	0.02%
2021/11/04	21	69.51	31	71.30	69.10	-10	17,083	-0.06%
2021/11/03	39	68.14	39	68.48	68.00	0	17,159	0.00%
2021/11/02	14	66.91	9	67.27	66.70	5	17,617	0.03%
2021/11/01	8	66.14	18	66.87	67.00	-10	17,840	-0.06%
2021/10/29	64	65.74	84.2	65.41	65.30	-20.2	17,819	-0.11%
2021/10/28	19	65.35	26	65.98	64.60	-7	17,868	-0.04%
2021/10/27	13	66.71	36.1	65.99	65.70	-23.1	18,117	-0.13%
2021/10/26	25	68.70	6	67.95	68.00	19	18,603	0.10%
2021/10/25	13	69.05	9	69.29	68.70	4	19,193	0.02%
2021/10/22	13	69.05	17	68.29	68.20	-4	19,525	-0.02%
2021/10/21	29	69.77	18	70.43	70.20	11	19,883	0.06%
2021/10/20	2	68.70	6	69.35	68.80	-4	20,089	-0.02%
2021/10/19	8	67.26	10.2	67.51	67.70	-2.2	20,461	-0.01%
2021/10/18	34	65.93	47.1	65.92	67.70	-13	20,902	-0.06%
2021/10/15	5	68.60	5	68.10	68.10	0	21,232	0.00%
2021/10/14	28	67.21	30	67.92	68.20	-2	21,392	-0.01%
2021/10/13	31	69.88	25	68.39	67.70	6	21,481	0.03%
2021/10/12	15.5	71.74	7	70.03	69.60	8.5	22,429	0.04%
2021/10/08	2	75.20	1	75.60	76.30	1	22,963	0.00%
2021/10/07	16.1	76.35	36	76.54	75.50	-19.9	23,501	-0.08%
2021/10/06	8	71.70	25	71.73	71.30	-17	23,866	-0.07%
2021/10/05	10	70.56	19	69.05	71.50	-9	24,268	-0.04%
2021/10/04	51	72.61	31	73.96	70.50	20	24,809	0.08%
2021/10/01	40	76.71	32	76.25	74.40	8	25,770	0.03%
2021/09/30	16	80.69	32	80.61	80.90	-16	26,652	-0.06%
2021/09/29	33	78.26	15	78.63	77.00	18	27,527	0.07%
2021/09/28	8	77.61	1	77.90	77.90	7	28,566	0.02%
2021/09/27	8	79.29	6	79.38	79.20	2	29,831	0.01%
2021/09/24	3	80.70	9	80.43	81.20	-6	33,083	-0.02%
2021/09/23	7.2	79.05	7	79.99	78.90	0.2	34,886	0.00%
2021/09/22	20	78.16	19.1	77.93	77.80	1	37,267	0.00%
2021/09/17	14.1	79.33	15.3	79.72	80.00	-1.3	39,933	0.00%
2021/09/16	11.3	79.17	14	79.56	79.30	-2.7	42,963	-0.01%
2021/09/15	1	79.80	12	79.53	79.90	-11	46,178	-0.02%
2021/09/14	19	79.23	18	79.39	78.30	1	48,285	0.00%
2021/09/13	33.2	80.26	26	80.01	79.50	7.2	51,510	0.01%
2021/09/10	9	78.09	19	78.90	78.80	-10	51,714	-0.02%
2021/09/09	10.6	78.64	9	78.03	78.20	1.6	53,088	0.00%
2021/09/08	15	78.27	20	78.82	79.40	-5	53,904	-0.01%
2021/09/07	103	80.32	84	80.53	78.20	19	55,329	0.03%	大買/
2021/09/06	29	80.29	15	78.59	77.70	14	55,943	0.03%
2021/09/03	30.1	81.83	21	80.51	81.30	9.1	56,818	0.02%
2021/09/02	9	83.80	15.1	84.27	84.60	-6.1	56,864	-0.01%
2021/09/01	41	84.88	34.3	85.19	83.50	6.7	57,142	0.01%
2021/08/31	27	90.00	25.3	90.20	89.50	1.7	57,798	0.00%
2021/08/30	35	91.99	45	91.93	90.50	-10	58,324	-0.02%
2021/08/27	15	88.08	17	88.82	88.80	-2	58,913	0.00%
2021/08/26	46	90.10	41.2	89.80	89.70	4.8	61,224	0.01%
2021/08/25	43.4	89.14	50.1	89.51	91.00	-6.7	62,654	-0.01%
2021/08/24	168.3	89.94	97.2	89.58	87.00	71.1	62,379	0.11%	大買/
2021/08/23	4	83.15	50.7	86.55	87.30	-46.7	61,844	-0.08%
2021/08/20	46	78.12	45	78.42	79.40	1	62,542	0.00%
2021/08/19	107	81.70	79.1	81.59	76.70	27.9	62,969	0.04%	大買/
2021/08/18	20	75.81	53	78.09	81.60	-33	62,946	-0.05%
2021/08/17	23	75.91	20	76.92	74.20	3	63,698	0.00%
2021/08/16	13	76.22	16	75.66	76.10	-3	65,314	0.00%
2021/08/13	31	78.04	11	77.56	76.10	20	66,434	0.03%
2021/08/12	12	77.10	25	77.60	77.90	-13	67,719	-0.02%
2021/08/11	22	76.30	22	76.83	76.40	0	68,500	0.00%
2021/08/10	22.1	79.52	19	79.90	77.10	3.1	68,870	0.00%
2021/08/09	64	82.53	64	82.55	79.60	0	69,060	0.00%
2021/08/06	64	84.47	66	84.40	82.00	-2	69,491	0.00%
2021/08/05	14	79.65	13	80.16	79.20	1	69,395	0.00%
2021/08/04	13	78.17	12	78.72	78.50	1	69,542	0.00%
2021/08/03	19	78.78	17	79.26	77.90	2	70,666	0.00%
2021/08/02	31	79.16	32	78.63	79.00	-1	70,835	0.00%
2021/07/30	47.4	81.76	45	79.00	78.00	2.4	70,764	0.00%
2021/07/29	43	80.36	60.6	79.45	83.20	-17.6	70,488	-0.02%
2021/07/28	71	75.63	86	76.64	75.70	-15	70,084	-0.02%
2021/07/27	48	77.38	44.3	77.61	75.00	3.7	69,851	0.01%
2021/07/26	19.2	79.88	12.3	79.28	78.00	7	69,664	0.01%
2021/07/23	19	81.22	30.3	81.14	81.60	-11.3	69,686	-0.02%
2021/07/22	58.2	79.42	75.6	78.90	78.20	-17.4	69,480	-0.03%
2021/07/21	24	81.53	41.3	81.03	79.50	-17.3	69,262	-0.03%
2021/07/20	27	84.42	31.5	84.21	83.00	-4.5	69,033	-0.01%
2021/07/19	29.7	87.60	57.1	87.56	86.60	-27.4	70,040	-0.04%
2021/07/16	184.1	92.48	157	92.11	88.00	27	70,757	0.04%	大買/大賣/
2021/07/15	32	88.67	72	88.19	91.40	-40	70,483	-0.06%
2021/07/14	105	85.52	84	86.21	83.10	21	71,253	0.03%	大買/
2021/07/13	50.3	92.32	43.2	90.00	88.00	7	71,451	0.01%
2021/07/12	144.2	97.53	120	97.55	95.00	24.2	71,273	0.03%	大買/大賣/
2021/07/09	73	97.93	50	98.39	95.00	23	70,768	0.03%
2021/07/08	118.4	98.79	158.9	99.38	101.00	-40.6	70,237	-0.06%	大買/大賣/
2021/07/07	142.3	100.38	139.6	99.13	96.40	2.7	69,118	0.00%	大買/大賣/
2021/07/06	152.7	102.01	142.7	102.66	99.90	10	68,179	0.01%	大買/大賣/
2021/07/05	151.8	103.67	107.7	101.37	99.30	44.2	67,273	0.07%	大買/大賣/
2021/07/02	177.5	111.31	136.7	111.77	109.50	40.8	66,281	0.06%	大買/大賣/
2021/07/01	450.3	114.83	346.8	115.45	111.00	103.5	65,435	0.16%	大買/大賣/鉅額交易
2021/06/30	162.3	104.48	276.9	105.93	110.50	-114.6	62,480	-0.18%	大買/大賣/鉅額交易
2021/06/29	368.4	106.62	350.6	105.33	100.50	17.8	60,994	0.03%	大買/大賣/
2021/06/28	286.1	106.90	634.3	106.95	107.00	-348.2	59,009	-0.59%	大買/大賣/鉅額交易
2021/06/25	801.6	102.08	481.2	102.26	102.00	320.4	56,329	0.57%	大買/大賣/鉅額交易
2021/06/24	262.8	94.61	189.7	95.27	98.10	73.1	53,319	0.14%	大買/大賣/
2021/06/23	248.6	94.61	214.2	93.21	89.80	34.4	50,069	0.07%	大買/大賣/
2021/06/22	306.6	97.34	276.7	97.53	99.70	29.9	47,918	0.06%	大買/大賣/
2021/06/21	12	90.57	115.2	90.64	90.70	-103.2	44,599	-0.23%	大賣/鉅額交易
2021/06/18	381.3	81.65	482	82.04	82.50	-100.7	44,279	-0.23%	大買/大賣/
2021/06/17	54	72.99	77	73.45	75.00	-23	43,059	-0.05%
2021/06/16	138.5	75.39	102	75.69	71.70	36.5	42,298	0.09%	大買/大賣/
2021/06/15	82.3	74.28	96.1	74.10	74.30	-13.8	40,804	-0.03%
2021/06/11	100.2	70.81	127.3	70.82	70.50	-27.1	39,747	-0.07%	大賣/
2021/06/10	60	66.41	60	66.56	67.80	0	38,670	0.00%
2021/06/09	38.1	67.90	36	67.76	66.90	2.1	38,325	0.01%
2021/06/08	113.3	69.08	85	69.17	67.50	28.3	37,791	0.07%	大買/
2021/06/07	81.1	66.48	84	65.34	65.40	-2.9	36,736	-0.01%
2021/06/04	94.5	73.30	59	73.19	70.20	35.5	35,885	0.10%
2021/06/03	300.1	78.67	243	78.85	76.70	57.1	34,724	0.16%	大買/大賣/
2021/06/02	63	74.71	110.5	75.54	77.00	-47.5	32,196	-0.15%	大賣/
2021/06/01	22.1	69.14	27	69.37	70.00	-5	30,426	-0.02%
2021/05/31	50	69.26	56.3	69.53	67.40	-6.3	29,963	-0.02%
2021/05/28	98	69.13	128	68.78	68.60	-30	29,180	-0.10%	大賣/
2021/05/27	40.3	67.47	65	67.23	68.20	-24.7	28,200	-0.09%
2021/05/26	30	66.89	43.2	66.61	66.10	-13.2	27,470	-0.05%
2021/05/25	136.2	67.79	84.2	66.60	65.50	52	26,646	0.20%	大買/
2021/05/24	138.1	70.21	123	72.37	70.00	15.1	25,420	0.06%	大買/大賣/
2021/05/21	90	65.41	111.1	65.31	67.70	-21.1	23,704	-0.09%	大賣/
2021/05/20	186	65.20	188.3	64.37	61.70	-2.3	22,447	-0.01%	大買/大賣/
2021/05/19	43	62.69	41.3	63.17	64.90	1.8	21,046	0.01%
2021/05/18	29.3	57.85	58	57.29	59.00	-28.7	20,204	-0.14%
2021/05/17	49	54.25	40.3	55.44	53.70	8.7	19,623	0.04%
2021/05/14	169.2	57.82	159.1	57.02	59.60	10	19,165	0.05%	大買/大賣/
2021/05/13	84.1	58.23	78.3	58.30	57.50	5.7	18,372	0.03%
2021/05/12	63	66.70	32.2	69.28	63.80	30.8	17,695	0.17%
2021/05/11	132.4	75.33	153.1	75.51	70.80	-20.6	17,218	-0.12%	大買/大賣/
2021/05/10	39	73.59	39	73.60	75.10	0	15,994	0.00%
2021/05/07	12.2	63.35	19	65.95	68.30	-6.8	15,655	-0.04%
2021/05/06	23	68.01	11.1	67.98	66.10	11.9	15,376	0.08%
2021/05/05	16	65.40	17	64.02	68.50	-1	15,070	-0.01%
2021/05/04	22.1	69.64	2.2	68.77	67.00	19.9	14,815	0.13%
2021/05/03	83.2	73.37	39	74.31	74.40	44.2	14,627	0.30%
2021/04/29	79	69.78	77.1	67.28	70.80	1.9	14,362	0.01%
2021/04/28	15	66.95	32.1	66.74	66.50	-17.1	14,027	-0.12%
2021/04/27	69.5	65.54	134	65.38	66.10	-64.5	13,789	-0.47%	大賣/
2021/04/26	82	63.36	21.1	61.33	64.30	60.9	13,492	0.45%
2021/04/23	162	56.11	145	55.86	58.60	17	13,222	0.13%	大買/大賣/
2021/04/22	112.1	56.69	92	57.05	54.10	20.1	12,087	0.17%	大買/
2021/04/21	33	52.71	59	53.44	53.90	-26	11,255	-0.23%
2021/04/20	215.1	48.09	153	48.57	49.00	62.1	10,506	0.59%	大買/大賣/
2021/04/19	52	46.23	55	46.74	46.90	-3	9,456	-0.03%
2021/04/16	24	40.79	59	41.56	42.75	-35	8,607	-0.41%
2021/04/15	4	39.21	18	38.94	38.90	-14	8,037	-0.17%
2021/04/14	12	38.13	10	38.19	38.00	2	7,958	0.03%
2021/04/13	6	38.35	11	38.67	38.20	-5	7,811	-0.06%
2021/04/12	18	38.62	22	38.80	38.40	-4	7,710	-0.05%
2021/04/09	19	37.88	13	38.19	37.55	6	7,495	0.08%
2021/04/08	21	39.73	5	39.82	39.50	16	7,199	0.22%
2021/04/07	44	40.20	46	40.13	40.00	-2	6,955	-0.03%
2021/04/06	8	38.09	6	38.02	38.90	2	6,566	0.03%
2021/04/01	53	36.31	25	36.79	36.45	28	6,256	0.45%
2021/03/31	6	35.33	5	34.64	35.80	1	5,819	0.02%
2021/03/30	0	0.00	5	32.65	32.95	-5	5,335	-0.09%
2021/03/29	0	0.00	3	33.13	33.00	-3	5,308	-0.06%
2021/03/26	0	0.00	5.3	32.28	32.35	-5.3	5,372	-0.10%
2021/03/25	5	31.35	2	30.98	30.85	3	5,535	0.05%
2021/03/24	10	31.45	10.3	31.79	32.00	-0.3	5,523	-0.01%
2021/03/23	1.3	32.27	7	32.15	32.40	-5.7	5,456	-0.10%
2021/03/22	11	32.75	9.1	32.91	32.95	1.9	5,314	0.04%
2021/03/19	1	31.90	3	31.95	32.00	-2	5,046	-0.04%
2021/03/18	4	31.29	5	31.45	31.45	-1	4,834	-0.02%
2021/03/17	0	0.00	7	30.17	30.20	-7	4,698	-0.15%
2021/03/16	0	0.00	23	29.60	29.90	-23	4,630	-0.50%
2021/03/15	2	29.63	0	0.00	29.85	2	4,593	0.04%
2021/03/12	5	28.80	6	28.98	29.05	-1	4,540	-0.02%
2021/03/11	6	28.98	0	0.00	28.80	6	4,490	0.13%
2021/03/09	6	28.54	5	28.66	28.65	1	4,404	0.02%
2021/03/08	0	0.00	8	28.34	28.00	-8	4,313	-0.19%
2021/03/05	32	28.26	11.6	28.19	27.90	20.4	4,276	0.48%
2021/03/04	8	28.21	14	28.13	28.25	-6	4,135	-0.15%
2021/03/03	10	27.40	12	27.83	27.95	-2	4,080	-0.05%
2021/03/02	30	27.68	4	27.20	27.30	26	4,044	0.64%
2021/02/26	24	27.49	4	27.69	27.85	20	4,016	0.50%
2021/02/25	10	27.35	22	27.73	27.90	-12	3,963	-0.30%
2021/02/24	17	27.04	5	27.25	27.10	12	3,886	0.31%
2021/02/23	23	26.84	21	27.15	26.85	2	3,814	0.05%
2021/02/19	10	26.45	1	26.40	26.40	9	3,758	0.24%
2021/02/18	20	26.55	0	0.00	26.75	20	3,721	0.54%
2021/02/17	20	25.15	0	0.00	25.75	20	3,617	0.55%
2021/02/02	0	0.00	2.1	24.59	24.50	-2.1	3,541	-0.06%
2021/01/29	1	23.90	10	23.75	23.90	-9	3,516	-0.26%
2021/01/20	0	0.00	17	24.45	23.80	-17	3,393	-0.50%
2021/01/18	3	25.05	2	25.20	25.20	1	3,304	0.03%
2021/01/15	10	26.37	5	26.29	26.00	5	3,227	0.15%
2021/01/14	17	27.58	15	28.01	27.60	2	3,095	0.06%
2021/01/12	45.2	27.84	461	27.32	26.75	-415.8	2,810	-14.79%	大賣/鉅額交易
2021/01/11	450	26.75	1	26.75	26.75	449	2,369	18.95%	大買/鉅額交易
2021/01/07	3	23.98	31	24.01	24.05	-28	2,241	-1.25%
2021/01/06	3	24.12	0	0.00	24.45	3	2,191	0.14%
2021/01/05	0.1	24.70	6	25.13	24.95	-5.9	2,144	-0.28%
2021/01/04	0	0.00	3	24.82	24.90	-3	2,076	-0.14%
2020/12/30	0	0.00	1	24.45	24.55	-1	2,025	-0.05%
2020/12/29	0	0.00	3	25.28	24.70	-3	1,997	-0.15%
2020/12/28	38	25.06	20.2	24.90	25.15	17.8	1,902	0.94%
2020/12/25	2	24.20	5	24.15	24.25	-3	1,767	-0.17%
2020/12/23	1	23.70	2	23.85	24.20	-1	1,714	-0.06%
2020/12/22	15.2	24.84	1	25.45	23.85	14.2	1,668	0.85%
2020/12/21	77	24.56	58	24.45	25.20	19	1,463	1.30%
2020/12/18	100	23.82	100	23.91	23.75	0	1,234	0.00%
2020/12/17	1	23.00	5	23.15	23.15	-4	1,152	-0.35%
2020/12/16	7	23.03	0	0.00	23.05	7	1,148	0.61%
2020/12/15	2	23.10	1	23.10	22.50	1	1,121	0.09%
2020/12/14	0	0.00	1	22.85	22.90	-1	1,080	-0.09%
2020/12/07	0	0.00	2	22.10	22.00	-2	1,000	-0.20%
2020/12/04	0	0.00	9	22.18	22.20	-9	997	-0.90%
2020/12/03	1	22.40	0	0.00	22.40	1	1,001	0.10%
2020/12/02	2	22.30	0	0.00	22.30	2	1,035	0.19%
2020/11/30	5	22.76	0	0.00	22.40	5	1,034	0.48%
2020/11/27	0	0.00	2	22.90	22.95	-2	1,028	-0.19%
2020/11/26	0	0.00	5	22.63	22.80	-5	1,034	-0.48%
2020/11/25	9	22.41	0	0.00	22.30	9	1,044	0.86%
2020/11/24	2	22.30	0	0.00	22.35	2	1,039	0.19%
2020/11/20	0	0.00	2.1	22.20	22.30	-2.1	1,039	-0.20%
2020/11/11	0	0.00	1	21.80	21.90	-1	1,110	-0.09%
2020/11/10	2	21.60	0	0.00	21.70	2	1,115	0.18%
2020/11/09	1	21.30	0	0.00	21.25	1	1,096	0.09%
2020/10/30	0	0.00	1	21.20	21.20	-1	1,161	-0.09%
2020/10/28	0	0.00	2.3	21.75	21.65	-2.3	1,158	-0.20%
2020/10/27	0	0.00	0.1	22.00	21.75	-0.1	1,159	-0.01%
2020/10/19	0	0.00	0	21.80	21.65	0	1,243	0.00%
2020/10/05	0	0.00	5	22.25	22.50	-5	1,270	-0.39%
2020/09/28	5	21.85	0	0.00	21.85	5	1,326	0.38%
2020/09/07	0	0.00	2	23.38	23.25	-2	1,699	-0.12%
2020/09/01	0	0.00	1	23.40	23.25	-1	2,211	-0.05%
2020/08/31	1	23.00	0	0.00	23.15	1	2,262	0.04%
2020/08/26	1	22.80	2	22.85	22.80	-1	2,292	-0.04%
2020/08/21	0	0.00	6	22.10	22.25	-6	2,409	-0.25%
2020/08/20	0	0.00	5	22.45	22.00	-5	2,446	-0.20%
2020/08/18	5	23.20	0	0.00	23.05	5	2,479	0.20%
2020/08/17	1	23.35	0	0.00	23.25	1	2,507	0.04%
2020/08/14	2	23.10	2	23.00	23.10	0	2,529	0.00%
2020/08/13	3	22.82	0	0.00	22.80	3	2,524	0.12%
2020/08/11	2	22.73	0	0.00	22.80	2	2,559	0.08%
2020/08/03	1	21.30	0	0.00	21.25	1	2,609	0.04%
2020/07/31	1	21.60	0	0.00	21.60	1	2,616	0.04%
2020/07/29	2	21.18	0	0.00	21.45	2	2,631	0.08%
2020/07/28	1	21.20	0	0.00	21.10	1	2,639	0.04%
2020/07/27	1	22.00	0	0.00	21.90	1	2,630	0.04%
2020/07/24	2	22.25	0	0.00	22.25	2	2,639	0.08%
2020/07/15	0	0.00	2	22.75	22.80	-2	2,678	-0.07%
2020/07/14	0	0.00	1	22.90	22.80	-1	2,696	-0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/10	1	22.80	0	0.00	22.85	1	2,729	0.04%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/08	1	23.45	0	0.00	23.50	1	2,711	0.04%
2020/07/07	2	23.60	2	23.55	23.70	0	2,693	0.00%
2020/07/06	2	23.65	3	23.60	23.65	-1	2,691	-0.04%
2020/07/03	5	25.20	5	25.21	25.20	0	2,659	0.00%
2020/07/02	3	25.20	1	25.15	25.20	2	2,609	0.08%
2020/06/29	0	0.00	2	24.60	24.50	-2	2,551	-0.08%
2020/06/24	0	0.00	9	24.79	24.75	-9	2,550	-0.35%
2020/06/23	0	0.00	3	24.70	24.85	-3	2,558	-0.12%
2020/06/22	2	25.10	2	24.95	25.00	0	2,541	0.00%
2020/06/19	1	24.95	1	24.70	25.00	0	2,542	0.00%
2020/06/18	4	24.68	0	0.00	24.65	4	2,501	0.16%
2020/06/15	4	23.70	0	0.00	23.40	4	2,537	0.16%
2020/06/12	5	23.42	2	23.50	23.50	3	2,545	0.12%
2020/06/11	4	23.95	0	0.00	23.75	4	2,546	0.16%
2020/06/09	4	24.18	4	24.15	24.40	0	2,550	0.00%
2020/06/08	13	23.58	1	23.80	23.80	12	2,463	0.49%
2020/06/05	0	0.00	4	24.56	24.30	-4	2,126	-0.19%
2020/06/03	2	23.60	0	0.00	23.60	2	2,092	0.10%
2020/06/01	0	0.00	2	22.85	23.00	-2	2,088	-0.10%
2020/05/29	1	22.60	0	0.00	22.65	1	2,060	0.05%
2020/05/28	1	23.05	1	23.40	22.55	0	2,026	0.00%
2020/05/27	2	23.30	0	0.00	23.30	2	1,981	0.10%
2020/05/26	0	0.00	25	24.08	23.65	-25	1,948	-1.28%
2020/05/25	0	0.00	14	24.21	23.95	-14	1,911	-0.73%
2020/05/22	15	23.88	0	0.00	23.60	15	1,877	0.80%
2020/05/21	0	0.00	1	23.85	24.20	-1	1,847	-0.05%
2020/05/19	1	23.50	0	0.00	23.50	1	1,819	0.05%
2020/05/18	5	23.00	1.1	23.26	23.35	3.9	1,813	0.22%
2020/05/15	9	23.21	0	0.00	23.35	9	1,795	0.50%
2020/05/14	2	23.85	0	0.00	23.40	2	1,751	0.11%
2020/05/13	12	24.15	10	24.40	24.20	2	1,725	0.12%
2020/05/12	0	0.00	10	24.32	24.50	-10	1,720	-0.58%
2020/05/07	21	23.95	0	0.00	24.30	21	1,761	1.19%
2020/05/06	2	24.28	3	24.20	24.20	-1	1,776	-0.06%
2020/05/05	2	24.40	0	0.00	24.45	2	1,768	0.11%
2020/04/30	0	0.00	22	25.18	25.15	-22	1,773	-1.24%
2020/04/29	2	24.45	1	24.40	24.40	1	1,784	0.06%
2020/04/24	1	23.60	0	0.00	23.60	1	1,840	0.05%
2020/04/22	0	0.00	1	23.15	23.45	-1	1,871	-0.05%
2020/04/21	1	23.50	2	23.80	23.60	-1	1,880	-0.05%
2020/04/17	0	0.00	2	24.05	23.85	-2	1,880	-0.11%
2020/04/16	4	23.84	0	0.00	23.85	4	1,871	0.21%
2020/04/15	1	24.05	5	24.13	24.10	-4	1,863	-0.21%
2020/04/14	1	23.15	0	0.00	23.50	1	1,858	0.05%
2020/04/13	1	23.00	0	0.00	22.90	1	1,867	0.05%
2020/04/10	0	0.00	2	23.10	23.15	-2	1,897	-0.11%
2020/04/09	3	22.97	0	0.00	23.05	3	1,903	0.16%
2020/04/08	1	22.95	0	0.00	22.95	1	1,887	0.05%
2020/04/07	1	22.00	0	0.00	22.25	1	1,878	0.05%
2020/04/06	0	0.00	2	21.55	21.80	-2	1,876	-0.11%
2020/04/01	0	0.00	1	21.80	21.90	-1	1,887	-0.05%
2020/03/31	0	0.00	3	21.50	21.70	-3	1,880	-0.16%
2020/03/30	4	20.80	0	0.00	21.30	4	1,876	0.21%
2020/03/27	8	21.68	0	0.00	21.40	8	1,862	0.43%
2020/03/25	2	21.45	6	21.65	21.55	-4	1,839	-0.22%
2020/03/24	8	20.66	0	0.00	20.70	8	1,819	0.44%
2020/03/23	2	20.05	0	0.00	19.80	2	1,806	0.11%
2020/03/20	1	19.85	0	0.00	19.80	1	1,791	0.06%
2020/03/17	1	22.65	0	0.00	22.65	1	1,733	0.06%
2020/03/13	1	24.00	1	24.00	24.80	0	1,660	0.00%
2020/03/12	2	25.90	0	0.00	25.55	2	1,598	0.13%
2020/03/10	1	26.45	0	0.00	26.45	1	1,551	0.06%
2020/03/09	4	26.45	1	26.00	26.15	3	1,527	0.20%
2020/03/06	3	26.90	0	0.00	26.80	3	1,483	0.20%
2020/03/05	1	27.20	0	0.00	27.10	1	1,452	0.07%
2020/02/27	1	27.35	0	0.00	27.30	1	1,405	0.07%
2020/02/24	0	0.00	1	27.50	27.55	-1	1,391	-0.07%
2020/02/19	0	0.00	1	27.75	27.85	-1	1,388	-0.07%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/14	0	0.00	1	27.50	27.45	-1	1,403	-0.07%
2020/02/10	1	27.05	0	0.00	27.05	1	1,506	0.07%
2020/02/07	0	0.00	1	28.00	27.75	-1	1,482	-0.07%
2020/02/04	3	27.82	0	0.00	27.85	3	1,468	0.20%
2020/02/03	0	0.00	5	27.90	27.80	-5	1,472	-0.34%
2020/01/30	2	28.30	0	0.00	28.15	2	1,428	0.14%
2020/01/20	0	0.00	5	29.17	29.30	-5	1,379	-0.36%
2020/01/17	1	29.00	2	29.15	29.00	-1	1,357	-0.07%
2020/01/16	0	0.00	1	29.05	29.00	-1	1,356	-0.07%
2020/01/15	0	0.00	1	29.05	29.10	-1	1,361	-0.07%
2020/01/13	2	29.15	1	29.15	29.10	1	1,382	0.07%
2020/01/10	1	29.05	0	0.00	29.00	1	1,390	0.07%
2020/01/08	5	28.93	0	0.00	29.00	5	1,395	0.36%
2020/01/06	0	0.00	5	29.10	29.05	-5	1,427	-0.35%
2019/12/27	0	0.00	1	29.45	29.35	-1	1,720	-0.06%
2019/12/25	0	0.00	1	29.40	29.45	-1	1,717	-0.06%
2019/12/20	5	29.44	0	0.00	29.20	5	1,781	0.28%
2019/12/18	1	29.30	0	0.00	29.35	1	1,835	0.05%
2019/12/16	7	29.40	0	0.00	29.50	7	1,862	0.38%
2019/12/12	2	29.50	0	0.00	29.50	2	1,857	0.11%
2019/12/09	0	0.00	2	29.83	29.90	-2	1,869	-0.11%
2019/12/03	0	0.00	1	29.75	29.75	-1	1,934	-0.05%
2019/12/02	2	29.70	0	0.00	29.55	2	1,966	0.10%
2019/11/29	0	0.00	1	29.60	29.55	-1	2,013	-0.05%
2019/11/28	5	29.80	0	0.00	29.65	5	2,067	0.24%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/14	0	0.00	1	29.65	29.75	-1	2,205	-0.05%
2019/11/13	1	29.65	0	0.00	29.90	1	2,222	0.04%
2019/11/12	1	29.60	0	0.00	29.70	1	2,214	0.05%
2019/11/08	1	29.90	2	29.90	29.90	-1	2,192	-0.05%
2019/11/07	4	30.29	0	0.00	30.10	4	2,158	0.19%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/01	0	0.00	4	30.50	30.50	-4	2,188	-0.18%
2019/10/31	0	0.00	2	30.78	30.60	-2	2,235	-0.09%
2019/10/30	0	0.00	7	30.64	30.65	-7	2,240	-0.31%
2019/10/29	0	0.00	1	30.55	30.60	-1	2,246	-0.04%
2019/10/25	1	30.75	0	0.00	30.65	1	2,329	0.04%
2019/10/24	2	30.75	0	0.00	30.75	2	2,377	0.08%
2019/10/23	2	30.80	0	0.00	30.70	2	2,437	0.08%
2019/10/22	2	31.00	0	0.00	31.00	2	2,464	0.08%
2019/10/18	2	30.50	0	0.00	30.45	2	2,565	0.08%
2019/10/14	3	30.75	3.2	30.80	30.85	-0.2	2,703	-0.01%
2019/10/09	3	30.40	0	0.00	30.55	3	2,671	0.11%
2019/10/08	5	30.50	7	30.43	30.40	-2	2,677	-0.07%
2019/10/07	0	0.00	26	30.65	30.70	-26	2,678	-0.97%
2019/10/04	41	30.17	10	30.33	30.50	31	2,658	1.17%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	2	30.05	1	30.00	30.00	1	2,430	0.04%
2019/09/26	0	0.00	2	30.25	30.20	-2	2,424	-0.08%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/11	1	31.50	0	0.00	31.35	1	2,290	0.04%
2019/09/10	3	31.70	3	32.10	31.50	0	2,266	0.00%
2019/09/09	0	0.00	2.3	32.07	31.85	-2.3	2,228	-0.10%
2019/09/03	1	32.50	1	32.50	32.45	0	2,141	0.00%
2019/09/02	1	32.40	0	0.00	32.60	1	2,091	0.05%
2019/08/19	1	31.35	0	0.00	31.45	1	1,856	0.05%
2019/08/13	3	30.50	0	0.00	30.50	3	1,767	0.17%
2019/08/06	30	30.99	0	0.00	31.15	30	1,696	1.77%
2019/07/29	0	0.00	3	32.75	32.95	-3	1,557	-0.19%
2019/07/25	0	0.00	4	34.99	35.20	-4	1,473	-0.27%
2019/07/24	5	34.96	2	34.88	34.65	3	1,393	0.22%
2019/07/23	2	35.10	10	35.00	35.05	-8	1,349	-0.59%
2019/07/22	1	35.45	17	35.41	35.80	-16	1,281	-1.25%
2019/07/19	0	0.00	1	34.60	34.80	-1	1,186	-0.08%
2019/07/17	1	32.80	0	0.00	32.95	1	1,030	0.10%
2019/07/08	0	0.00	2	31.98	31.75	-2	913	-0.22%
2019/07/05	0	0.00	2	31.80	31.65	-2	902	-0.22%
2019/07/03	2	31.30	0	0.00	31.20	2	862	0.23%
2019/06/28	0	0.00	5	31.10	30.80	-5	866	-0.58%
2019/06/25	0	0.00	6	30.95	31.20	-6	883	-0.68%
2019/06/24	0	0.00	3	31.10	30.85	-3	865	-0.35%
2019/06/20	0	0.00	1	30.30	30.60	-1	828	-0.12%
2019/06/13	0	0.00	1	29.75	29.65	-1	813	-0.12%
2019/06/11	6	29.90	0	0.00	29.75	6	832	0.72%
2019/05/28	1	29.70	0	0.00	29.40	1	869	0.11%
2019/05/17	1	29.55	0	0.00	29.50	1	892	0.11%
2019/05/14	0	0.00	2	29.00	29.65	-2	929	-0.22%
2019/05/10	3	29.65	0	0.00	29.70	3	932	0.32%
2019/05/03	8	30.01	0	0.00	30.00	8	850	0.94%
2019/04/23	0	0.00	1	29.60	29.60	-1	802	-0.12%
2019/04/19	1	29.45	0	0.00	29.45	1	794	0.13%
2019/04/18	0	0.00	1	29.55	29.35	-1	791	-0.13%
2019/04/15	1	29.55	0	0.00	29.45	1	770	0.13%
2019/04/09	0	0.00	1	29.65	29.65	-1	738	-0.14%
2019/03/21	0	0.00	3	29.60	29.60	-3	658	-0.46%
2019/03/18	1	29.90	0	0.00	29.90	1	641	0.16%
2019/03/14	0	0.00	1	29.75	29.80	-1	653	-0.15%
2019/03/12	3	29.70	0	0.00	29.65	3	657	0.46%
2019/03/07	0.2	29.80	12	29.67	29.60	-11.8	707	-1.67%
2019/03/06	0	0.00	3	29.75	29.70	-3	706	-0.42%
2019/03/05	1	29.75	0	0.00	29.70	1	715	0.14%
2019/02/27	2	29.68	0	0.00	29.70	2	687	0.29%
2019/02/20	0	0.00	5	29.10	29.20	-5	656	-0.76%
2019/02/12	2	28.65	0	0.00	28.75	2	663	0.30%
2019/02/11	2	28.85	0	0.00	28.65	2	658	0.30%
2019/01/09	0	0.00	1	29.35	29.35	-1	1,057	-0.09%
2019/01/04	2	28.60	0	0.00	28.85	2	1,456	0.14%
2019/01/02	2	28.85	0	0.00	28.95	2	1,576	0.13%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/21	2	29.20	0	0.00	29.30	2	1,694	0.12%
2018/12/10	2	29.15	0	0.00	29.00	2	1,669	0.12%
2018/12/07	10	29.44	0	0.00	29.30	10	1,673	0.60%
2018/10/30	1	28.90	0	0.00	28.85	1	1,648	0.06%
2018/10/23	0	0.00	2	30.15	30.15	-2	1,576	-0.13%
2018/10/16	52	32.21	50	31.90	31.55	2	1,424	0.14%
2018/10/09	0	0.00	10	31.06	30.95	-10	978	-1.02%
2018/10/08	10	30.80	0	0.00	30.80	10	910	1.10%
2018/10/05	1	29.95	0	0.00	29.95	1	868	0.12%
2018/10/04	0	0.00	5	30.25	30.60	-5	841	-0.59%
2018/09/07	0	0.00	2	29.95	29.95	-2	722	-0.28%
2018/09/03	1	30.15	0	0.00	30.10	1	713	0.14%
2018/08/29	0	0.00	5	30.81	30.70	-5	707	-0.71%
2018/08/28	15	31.05	10	31.20	30.95	5	694	0.72%
2018/08/24	0	0.00	30	30.61	30.45	-30	669	-4.48%
2018/08/23	2	31.00	0	0.00	30.90	2	665	0.30%
2018/08/21	0	0.00	20	30.70	30.80	-20	635	-3.15%
2018/08/20	50	30.55	0	0.00	30.40	50	617	8.10%
2018/08/08	5	30.90	0	0.00	30.90	5	551	0.91%
2018/08/03	0	0.00	1	30.20	30.40	-1	517	-0.19%
2018/07/27	0	0.00	5	30.60	30.60	-5	531	-0.94%
2018/07/25	0	0.00	5	29.95	29.90	-5	471	-1.06%
2018/07/05	1	28.75	0	0.00	28.60	1	446	0.22%
2018/07/03	0	0.00	0.5	28.65	28.70	-0.5	456	-0.11%
2018/06/11	5	29.50	0	0.00	29.60	5	440	1.14%
2018/04/25	0	0.00	2	27.95	28.00	-2	459	-0.44%
2018/04/24	0	0.00	83	27.86	27.85	-83	466	-17.80%
2018/04/23	85	28.20	0	0.00	28.20	85	468	18.13%
2018/01/19	0	0.00	2	28.85	28.85	-2	1,009	-0.20%