慧洋-KY (2637)-富邦-敦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
71.4
漲跌
▼2.5
漲幅
-3.38%
成交量
12,014張
產業
上市航運類股
954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－富邦-敦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

富邦-敦南券商分點個股進出
富邦-敦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
2024/05/15	11	71.60	2.2	71.70	71.40	8.8	8,751	0.10%
2024/05/14	52	73.60	15	73.87	73.90	37	8,605	0.43%
2024/05/13	265	74.80	228	74.45	73.80	37	8,336	0.44%	大買/大賣/
2024/05/10	45	72.39	109.1	72.71	73.00	-64.1	7,840	-0.82%	大賣/
2024/05/09	1.2	72.97	1	72.61	70.60	0.1	7,500	0.00%
2024/05/08	134.1	74.90	64	74.23	70.10	70.1	7,300	0.96%	大買/
2024/05/07	32	70.82	30.1	71.85	71.90	1.9	6,779	0.03%
2024/05/06	17	68.84	3	69.93	68.70	14	6,539	0.21%
2024/05/03	1	69.00	0	0.00	69.00	1	6,492	0.02%
2024/05/02	2	68.50	0	0.00	67.80	2	6,450	0.03%
2024/04/30	4	68.17	5	68.22	68.10	-1	6,441	-0.02%
2024/04/29	0	68.96	2	70.45	68.90	-2	6,401	-0.03%
2024/04/26	7	68.74	4	68.36	68.70	3	6,323	0.05%
2024/04/25	1	67.70	1.3	68.23	67.10	-0.2	6,323	0.00%
2024/04/24	4.1	67.52	8	67.36	67.50	-3.9	6,433	-0.06%
2024/04/23	5	68.92	16.3	68.89	69.20	-11.3	6,346	-0.18%
2024/04/22	25	68.94	7	69.51	69.20	18	6,217	0.29%
2024/04/19	8	65.18	7.1	66.05	66.30	0.9	5,846	0.02%
2024/04/18	0	0.00	26	63.80	64.70	-26	5,649	-0.46%
2024/04/17	1	63.40	0	64.00	63.20	1	5,642	0.02%
2024/04/16	14.1	64.58	9.8	62.66	62.90	4.3	5,686	0.08%
2024/04/15	5	66.46	88.1	66.40	66.00	-83.1	5,747	-1.45%
2024/04/12	2	65.40	57.2	66.07	66.70	-55.2	5,782	-0.95%
2024/04/11	1	64.19	1	64.20	64.20	0	6,060	0.00%
2024/04/10	50	63.16	2.1	63.93	63.20	47.9	6,140	0.78%
2024/04/09	4	63.58	15.1	62.80	63.70	-11.1	6,134	-0.18%
2024/04/08	10	57.59	12	58.27	58.50	-2	5,986	-0.03%
2024/04/03	2	57.45	18	57.48	57.40	-16	5,976	-0.27%
2024/04/02	11.2	57.69	0	0.00	57.30	11.2	6,020	0.19%
2024/04/01	3	58.47	4	58.83	58.50	-1	6,049	-0.02%
2024/03/29	20.2	58.13	17	58.44	58.40	3.2	6,209	0.05%
2024/03/28	7.1	59.32	21	59.79	58.90	-13.9	6,350	-0.22%
2024/03/27	2	58.90	9.2	59.79	60.00	-7.2	6,487	-0.11%
2024/03/26	14.1	60.90	2	59.91	59.50	12.1	6,719	0.18%
2024/03/25	3.1	61.34	15	61.95	61.90	-11.9	6,756	-0.18%
2024/03/22	4.2	60.08	10.1	61.22	61.80	-5.9	6,852	-0.09%
2024/03/21	9	60.72	4	60.95	60.60	5	7,038	0.07%
2024/03/20	6	61.52	7.1	61.29	61.10	-1.1	7,038	-0.01%
2024/03/19	2.2	61.35	29.1	61.25	61.50	-26.9	7,029	-0.38%
2024/03/18	9.1	58.59	3	58.20	58.60	6.1	7,055	0.09%
2024/03/15	12.2	59.22	1.2	59.58	58.90	11	7,025	0.16%
2024/03/14	15.1	60.16	3	60.53	60.10	12.1	6,901	0.18%
2024/03/13	13	61.12	1	61.88	60.60	12	6,970	0.17%
2024/03/12	4	61.10	0	61.80	61.50	4	7,058	0.06%
2024/03/11	4	61.28	4	61.38	61.60	0	7,280	0.00%
2024/03/08	0	0.00	19.1	61.06	60.80	-19.1	8,102	-0.24%
2024/03/07	6.1	59.94	7.1	60.04	59.80	-1	8,665	-0.01%
2024/03/06	18	61.12	1	59.80	60.10	17	8,832	0.19%
2024/03/05	30	61.73	4	61.68	61.70	26	8,838	0.29%
2024/03/04	9	61.04	13	61.09	62.00	-4	8,891	-0.05%
2024/03/01	22	60.19	4	60.28	61.10	18	9,499	0.19%
2024/02/29	59	60.89	67	61.40	61.40	-8	9,495	-0.08%
2024/02/27	32	59.48	0	59.00	58.10	32	9,318	0.34%
2024/02/26	1	57.80	8.1	58.77	59.30	-7.1	9,164	-0.08%
2024/02/23	0	0.00	3	57.03	56.40	-3	8,967	-0.03%
2024/02/22	7	56.05	60	56.84	56.80	-53	8,926	-0.59%
2024/02/21	71	56.84	39.1	56.83	56.50	31.9	8,768	0.36%
2024/02/20	1.2	55.17	12.2	55.64	54.90	-11	8,562	-0.13%
2024/02/19	0	53.63	6.1	54.10	53.90	-6.1	8,457	-0.07%
2024/02/15	0	0.00	1.1	51.73	52.40	-1.1	8,403	-0.01%
2024/02/05	0	0.00	1	51.00	51.00	-1	8,382	-0.01%
2024/02/02	1	51.60	1	51.90	51.60	0	8,383	0.00%
2024/02/01	1	53.20	34.1	53.12	53.20	-33.1	8,353	-0.40%
2024/01/31	0	0.00	4	51.45	51.30	-4	8,291	-0.05%
2024/01/30	5	52.30	2	51.30	52.00	3	8,286	0.04%
2024/01/29	2	51.70	0	0.00	52.30	2	8,275	0.02%
2024/01/26	0	0.00	2	52.00	51.60	-2	8,291	-0.02%
2024/01/25	0	0.00	8.1	52.28	52.40	-8.1	8,290	-0.10%
2024/01/24	2	52.60	5	53.10	52.30	-3	8,292	-0.04%
2024/01/23	2	52.50	0	0.00	52.50	2	8,292	0.02%
2024/01/22	0	0.00	2	52.10	52.20	-2	8,300	-0.02%
2024/01/19	5	52.50	1	52.30	52.10	4	8,297	0.05%
2024/01/18	0	52.60	43	52.86	53.20	-43	8,281	-0.52%
2024/01/16	0	0.00	2	50.70	50.90	-2	8,140	-0.02%
2024/01/15	1	52.10	0	0.00	51.50	1	8,140	0.01%
2024/01/12	1	51.90	13.1	52.16	52.10	-12.1	8,160	-0.15%
2024/01/11	1	52.20	0	0.00	51.50	1	8,199	0.01%
2024/01/10	24.1	51.23	1	51.10	51.10	23.1	8,197	0.28%
2024/01/09	15	52.79	0	0.00	52.50	15	8,159	0.18%
2024/01/08	1	53.80	2.1	54.31	54.00	-1.1	7,997	-0.01%
2024/01/05	33	54.95	24.7	54.88	54.90	8.3	7,872	0.11%
2024/01/04	18	52.82	7.3	53.29	53.20	10.7	7,462	0.14%
2024/01/03	8	52.41	5	52.88	52.10	3	7,437	0.04%
2024/01/02	3	53.60	9.2	53.15	52.40	-6.2	7,479	-0.08%
2023/12/29	3	52.03	4	52.55	52.00	-1	7,457	-0.01%
2023/12/28	5	51.86	1	53.90	51.90	4	7,560	0.05%
2023/12/27	0	0.00	16.1	53.47	53.50	-16.1	7,538	-0.21%
2023/12/26	4	50.85	29	52.21	53.00	-25	7,480	-0.33%
2023/12/25	49.4	50.50	36	49.84	49.95	13.4	7,324	0.18%
2023/12/22	9	52.57	12	53.18	53.20	-3	7,252	-0.04%
2023/12/21	17	53.35	25	52.97	53.60	-8	7,195	-0.11%
2023/12/20	1	51.70	11.1	51.70	52.00	-10.1	6,995	-0.14%
2023/12/19	14	51.11	9	51.86	51.00	5	6,992	0.07%
2023/12/18	22	51.84	34	51.95	51.30	-12	7,084	-0.17%
2023/12/15	1	51.40	7	51.09	51.10	-6	7,143	-0.08%
2023/12/14	7	50.63	2	50.60	50.60	5	7,403	0.07%
2023/12/13	21	51.90	24.1	52.10	51.50	-3.1	7,594	-0.04%
2023/12/12	4	50.73	8	50.86	50.70	-4	8,078	-0.05%
2023/12/11	10.2	50.59	13	50.96	50.90	-2.8	8,421	-0.03%
2023/12/08	22	50.85	10	51.14	50.60	12	8,403	0.14%
2023/12/07	17.1	51.42	2.4	51.20	51.20	14.8	8,341	0.18%
2023/12/06	52.1	52.71	17	53.06	52.50	35.1	8,257	0.43%
2023/12/05	204	55.14	228	55.31	53.60	-24	8,049	-0.30%	大買/大賣/
2023/12/04	71	53.61	75.4	53.40	55.00	-4.4	7,193	-0.06%
2023/12/01	15	49.91	59.2	50.20	50.30	-44.1	6,548	-0.67%
2023/11/30	5	48.65	24.5	49.38	48.50	-19.5	6,363	-0.31%
2023/11/29	36.2	48.17	2	48.30	48.15	34.2	6,336	0.54%
2023/11/28	31	49.32	17	50.26	48.90	14	6,225	0.22%
2023/11/27	15	46.65	24.7	46.92	46.60	-9.7	5,540	-0.17%
2023/11/24	10.4	45.02	19.1	45.38	45.10	-8.7	5,446	-0.16%
2023/11/23	8.1	44.34	48.2	44.56	44.65	-40.2	5,462	-0.73%
2023/11/22	20	44.34	12	44.23	44.20	8	5,474	0.15%
2023/11/21	2	44.25	41	44.44	44.45	-39	5,503	-0.71%
2023/11/20	38	44.06	1	44.00	44.05	37	5,544	0.67%
2023/11/17	13.1	43.95	7	43.99	44.10	6.1	5,642	0.11%
2023/11/16	22	43.24	14.1	43.48	43.50	7.9	5,753	0.14%
2023/11/15	0	42.95	3.1	42.93	43.00	-3.1	5,903	-0.05%
2023/11/14	0	0.00	4.1	42.58	42.20	-4.1	6,176	-0.07%
2023/11/13	0.2	42.30	2	42.75	42.10	-1.8	6,208	-0.03%
2023/11/10	1.1	42.33	0	42.70	42.35	1.1	6,227	0.02%
2023/11/09	1.1	43.00	0	0.00	43.00	1.1	6,250	0.02%
2023/11/08	1	43.30	1	43.50	43.45	0	6,361	0.00%
2023/11/07	1.3	42.89	0	0.00	42.85	1.3	6,394	0.02%
2023/11/06	3.3	43.39	1	43.40	43.40	2.3	6,414	0.04%
2023/11/03	4.1	43.18	3.1	43.49	43.20	1	6,435	0.02%
2023/11/02	1.2	42.33	1	42.50	42.65	0.2	6,452	0.00%
2023/11/01	0	0.00	2	41.85	41.80	-2	6,463	-0.03%
2023/10/31	3.3	42.07	0	0.00	41.70	3.3	6,473	0.05%
2023/10/30	3.3	42.57	0	0.00	42.80	3.3	6,532	0.05%
2023/10/27	0.1	42.61	1	42.95	43.10	-0.9	6,644	-0.01%
2023/10/26	7.2	42.74	0	0.00	42.30	7.2	6,662	0.11%
2023/10/24	3	43.98	0.3	44.10	44.00	2.8	6,692	0.04%
2023/10/23	1.1	44.23	0	0.00	44.30	1.1	6,693	0.02%
2023/10/20	9	46.07	2	45.50	45.60	7	6,689	0.10%
2023/10/19	2	45.70	4	47.14	47.15	-2	6,775	-0.03%
2023/10/18	2	45.65	3.1	45.22	45.25	-1.1	6,772	-0.02%
2023/10/17	4.1	46.13	0	0.00	45.60	4.1	6,811	0.06%
2023/10/16	1	46.50	0	0.00	46.90	1	6,851	0.01%
2023/10/13	5.2	47.21	4.1	47.45	47.10	1.1	6,933	0.02%
2023/10/12	1.5	46.61	1	47.05	47.05	0.5	6,917	0.01%
2023/10/11	29	47.84	6	48.85	47.15	23	6,906	0.33%
2023/10/06	10	48.95	13.3	48.74	48.90	-3.3	6,844	-0.05%
2023/10/05	13.2	47.81	16.3	47.93	47.30	-3.1	6,762	-0.05%
2023/10/04	27	47.18	34.1	47.70	47.90	-7.1	6,708	-0.11%
2023/10/03	6.2	46.89	2	47.25	46.50	4.2	6,612	0.06%
2023/10/02	3.2	47.37	1	47.95	47.35	2.2	6,614	0.03%
2023/09/28	10	48.55	0.1	48.80	48.45	9.9	6,576	0.15%
2023/09/27	4.1	49.19	0	0.00	48.45	4.1	6,577	0.06%
2023/09/26	20.1	47.85	4	48.25	48.75	16.1	6,572	0.24%
2023/09/25	10	48.96	0	0.00	48.70	10	6,554	0.15%
2023/09/22	20	49.75	12.2	49.90	49.65	7.8	6,523	0.12%
2023/09/21	8	50.16	3.1	50.76	49.45	5	6,474	0.08%
2023/09/20	11	50.63	22.1	51.51	50.00	-11.1	6,315	-0.18%
2023/09/19	6	50.77	25.2	51.31	50.50	-19.2	6,030	-0.32%
2023/09/18	9	51.03	8.1	51.02	50.50	0.9	5,762	0.02%
2023/09/15	12	51.37	16.2	51.73	51.40	-4.2	5,563	-0.07%
2023/09/14	1.3	50.78	18.2	49.13	50.90	-16.8	4,974	-0.34%
2023/09/13	10	45.93	6	46.12	46.40	4	4,601	0.09%
2023/09/12	6	45.92	3	46.27	46.15	3	4,616	0.06%
2023/09/11	3	45.88	4	46.35	45.90	-1	4,608	-0.02%
2023/09/08	21	46.17	15	45.94	45.80	6	4,591	0.13%
2023/09/07	2.6	45.54	2	45.53	45.20	0.6	4,552	0.01%
2023/09/06	7.2	45.87	27	46.11	45.90	-19.8	4,572	-0.43%
2023/09/05	8	45.84	10	46.09	46.35	-2	4,568	-0.04%
2023/09/04	13	44.37	11	45.13	45.55	2	4,580	0.04%
2023/09/01	8.1	45.54	0	0.00	45.20	8.1	4,545	0.18%
2023/08/31	1.1	45.74	3	45.78	45.90	-1.9	4,585	-0.04%
2023/08/30	1	45.50	0.2	45.70	45.55	0.8	4,585	0.02%
2023/08/29	10	45.16	15.1	45.10	45.50	-5.1	4,615	-0.11%
2023/08/28	0	0.00	21	43.76	43.80	-21	4,660	-0.45%
2023/08/25	11.6	43.52	9	43.85	43.30	2.6	4,724	0.06%
2023/08/24	8.1	43.63	6	43.88	43.60	2.1	4,812	0.04%
2023/08/23	23	44.96	7	45.96	44.65	16	4,852	0.33%
2023/08/22	12.3	44.69	10	45.12	45.15	2.3	4,915	0.05%
2023/08/21	50.7	46.34	11	45.74	45.80	39.7	4,840	0.82%
2023/08/18	18.1	47.55	44.1	47.31	47.50	-26	4,706	-0.55%
2023/08/17	25.2	43.67	20.1	43.42	43.95	5.1	4,435	0.11%
2023/08/16	24	42.73	1	43.50	42.25	23	4,388	0.52%
2023/08/15	8	42.63	3.4	42.52	42.85	4.7	4,380	0.11%
2023/08/14	6.2	43.01	5.1	43.02	41.80	1.1	4,360	0.03%
2023/08/11	4.4	45.03	1	45.55	44.60	3.4	4,260	0.08%
2023/08/10	2	45.15	0.1	45.35	45.25	1.9	4,239	0.04%
2023/08/09	1.1	45.69	0	0.00	45.45	1.1	4,240	0.02%
2023/08/08	7	46.39	0	0.00	46.45	7	4,223	0.17%
2023/08/07	2.1	46.61	0	0.00	46.90	2.1	4,196	0.05%
2023/08/04	0	0.00	7	47.24	47.40	-7	4,198	-0.17%
2023/08/02	0.5	47.35	5	47.51	47.35	-4.5	4,185	-0.11%
2023/08/01	5	45.83	6.2	46.42	47.05	-1.2	4,123	-0.03%
2023/07/31	0.3	45.58	1	45.50	45.55	-0.8	4,046	-0.02%
2023/07/28	0	46.65	18	47.16	46.40	-18	4,008	-0.45%
2023/07/27	13	45.96	1	46.25	46.05	12	3,924	0.31%
2023/07/26	2	45.35	6	45.60	45.20	-4	3,930	-0.10%
2023/07/25	22	45.07	0	0.00	44.85	22	3,935	0.56%
2023/07/24	2	45.25	0	0.00	45.45	2	3,904	0.05%
2023/07/20	0	0.00	1	45.90	46.30	-1	3,738	-0.03%
2023/07/19	2.2	46.16	0	0.00	45.25	2.2	3,667	0.06%
2023/07/18	2	45.43	0	0.00	45.45	2	3,608	0.06%
2023/07/17	1	45.60	3	45.55	45.65	-2	3,553	-0.06%
2023/07/14	1	46.20	1	45.85	46.05	0	3,583	0.00%
2023/07/12	6	46.52	1	46.50	46.60	5	3,597	0.14%
2023/07/11	0	0.00	5	47.60	47.60	-5	3,584	-0.14%
2023/07/10	0	0.00	6.2	47.39	47.05	-6.2	3,630	-0.17%
2023/07/06	17	49.08	2	48.83	48.85	15	3,678	0.41%
2023/07/05	4	48.89	5	49.03	48.85	-1	3,743	-0.03%
2023/07/04	33.2	49.37	0	0.00	48.75	33.2	3,852	0.86%
2023/07/03	0	0.00	5	49.66	49.70	-5	3,824	-0.13%
2023/06/30	0	0.00	8	48.98	48.80	-8	3,771	-0.21%
2023/06/29	0	0.00	0.2	48.75	48.65	-0.2	3,744	-0.01%
2023/06/28	2	48.80	4	48.81	48.95	-2	3,768	-0.05%
2023/06/26	10	49.80	0	0.00	49.95	10	3,938	0.25%
2023/06/21	6	49.89	0	0.00	50.00	6	3,998	0.15%
2023/06/20	2	50.10	0	0.00	50.50	2	4,142	0.05%
2023/06/16	0	0.00	2	50.90	50.70	-2	4,167	-0.05%
2023/06/15	1	50.50	0	0.00	50.70	1	4,155	0.02%
2023/06/14	1	51.30	1	51.30	50.70	0	4,180	0.00%
2023/06/13	0	0.00	4	50.45	50.30	-4	4,284	-0.09%
2023/06/12	2	50.25	3	50.80	50.30	-1	4,436	-0.02%
2023/06/09	2	50.70	0	0.00	51.00	2	4,541	0.04%
2023/06/08	2.1	51.20	3	51.03	50.80	-0.9	4,597	-0.02%
2023/06/07	7.2	50.32	2	50.75	50.80	5.2	4,681	0.11%
2023/06/06	5	50.60	6	50.40	50.40	-1	4,705	-0.02%
2023/06/05	5	50.36	0	0.00	50.20	5	4,725	0.11%
2023/06/02	1	49.75	2	50.25	50.20	-1	4,763	-0.02%
2023/06/01	3	49.88	0	0.00	49.70	3	4,924	0.06%
2023/05/31	2.2	51.26	1	52.00	51.00	1.2	5,012	0.02%
2023/05/30	5	52.76	10	54.30	52.30	-5	5,388	-0.09%
2023/05/29	6.2	59.86	2	59.75	60.30	4.2	5,653	0.07%
2023/05/26	17.5	59.65	2	61.20	59.00	15.5	6,084	0.25%
2023/05/25	4.2	61.74	3	62.37	61.30	1.2	6,260	0.02%
2023/05/24	4.2	62.71	7	63.01	62.90	-2.8	6,258	-0.04%
2023/05/23	1.2	63.02	1	63.40	63.00	0.2	6,258	0.00%
2023/05/22	5	63.22	6	63.43	63.30	-1	6,247	-0.02%
2023/05/19	5.1	62.88	2	63.35	62.90	3.1	6,255	0.05%
2023/05/18	1	63.40	3	63.47	63.40	-2	6,235	-0.03%
2023/05/17	3	62.83	2	63.20	63.20	1	6,231	0.02%
2023/05/16	1	62.90	28	63.01	62.90	-27	6,227	-0.43%
2023/05/15	2	62.70	23	62.93	62.70	-21	6,235	-0.34%
2023/05/12	21	61.53	3	62.00	62.20	18	6,224	0.29%
2023/05/11	1	61.80	0	0.00	61.80	1	6,235	0.02%
2023/05/10	0	0.00	5	62.02	62.40	-5	6,249	-0.08%
2023/05/09	0	0.00	3	61.40	60.70	-3	6,249	-0.05%
2023/05/08	2	60.95	0	0.00	61.00	2	6,277	0.03%
2023/05/05	3.1	62.35	0	0.00	61.10	3.1	6,320	0.05%
2023/05/04	3	62.63	0	0.00	62.50	3	6,318	0.05%
2023/05/03	5	62.96	0	0.00	62.80	5	6,367	0.08%
2023/05/02	4	63.70	3	63.93	64.00	1	6,397	0.02%
2023/04/28	1	63.40	5	63.46	64.10	-4	6,401	-0.06%
2023/04/27	1	62.20	2	62.65	62.20	-1	6,405	-0.02%
2023/04/26	4	61.13	4	61.78	62.00	0	6,421	0.00%
2023/04/25	2	62.90	3	62.33	62.00	-1	6,421	-0.02%
2023/04/24	3	62.33	1	62.70	62.60	2	6,439	0.03%
2023/04/21	1.1	62.98	12	62.88	62.80	-10.9	6,453	-0.17%
2023/04/20	4.1	62.82	0	0.00	62.70	4.1	6,450	0.06%
2023/04/19	5.1	63.92	3	63.93	63.50	2.1	6,465	0.03%
2023/04/18	2.1	64.70	2	64.70	64.60	0.1	6,505	0.00%
2023/04/17	3	65.40	8	65.65	66.00	-5	6,485	-0.08%
2023/04/14	2	64.65	6	65.03	65.10	-4	6,613	-0.06%
2023/04/13	6.2	65.07	0	0.00	64.60	6.2	6,660	0.09%
2023/04/12	6	65.92	2	66.40	65.80	4	6,635	0.06%
2023/04/11	3	66.30	51	66.29	65.80	-48	6,629	-0.72%
2023/04/10	33	66.39	54	67.11	66.40	-21	6,650	-0.32%
2023/04/07	75	65.17	5	65.56	66.60	70	6,656	1.05%
2023/04/06	8.1	64.52	2	65.10	63.80	6.1	6,658	0.09%
2023/03/31	100	64.50	100	64.45	64.20	0	6,801	0.00%
2023/03/29	1	63.70	1	64.00	63.50	0	8,017	0.00%
2023/03/28	5.1	64.56	2	65.65	64.10	3.1	8,393	0.04%
2023/03/27	4	65.30	2.1	65.61	66.00	2	8,799	0.02%
2023/03/24	1	63.70	0	0.00	63.70	1	9,368	0.01%
2023/03/23	15.2	64.92	0	0.00	64.30	15.2	9,661	0.16%
2023/03/22	2	67.80	2	68.50	68.50	0	9,562	0.00%
2023/03/21	2	67.30	4	67.75	67.60	-2	9,583	-0.02%
2023/03/16	0	0.00	35	69.05	67.60	-35	9,741	-0.36%
2023/03/15	10.1	69.19	25	69.50	68.60	-14.9	9,749	-0.15%
2023/03/14	7	66.87	38	67.36	68.20	-31	9,785	-0.32%
2023/03/13	80	66.45	1	66.60	66.00	79	9,754	0.81%
2023/03/10	14	66.67	52	68.17	66.50	-38	9,724	-0.39%
2023/03/09	4	67.08	23	68.17	67.00	-19	9,771	-0.19%
2023/03/08	23.1	67.25	1	67.90	67.20	22.1	9,788	0.23%
2023/03/07	1	68.40	27	68.56	68.30	-26	9,822	-0.26%
2023/03/06	106	68.98	23	68.74	68.50	83	9,870	0.84%	大買/
2023/03/03	11	70.06	16	70.24	70.60	-5	9,858	-0.05%
2023/03/02	19.3	70.28	118	69.77	69.90	-98.7	9,745	-1.01%	大賣/
2023/03/01	108	67.37	44	69.20	67.40	64	9,362	0.68%	大買/
2023/02/24	42	67.29	26.5	67.56	68.00	15.5	9,027	0.17%
2023/02/23	36	65.81	18	65.53	65.50	18	8,555	0.21%
2023/02/21	0	0.00	1	61.90	61.80	-1	8,291	-0.01%
2023/02/17	0	60.20	1	60.10	60.20	-1	8,532	-0.01%
2023/02/16	1	61.20	0	0.00	61.10	1	8,596	0.01%
2023/02/15	0	61.40	0	0.00	61.00	0	8,730	0.00%
2023/02/14	0	0.00	1	61.30	61.60	-1	8,770	-0.01%
2023/02/13	2	60.10	0	0.00	61.10	2	8,853	0.02%
2023/02/10	1	61.30	2	61.75	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	19	62.34	62.00	-19	9,162	-0.21%
2023/02/08	5	61.88	0	0.00	62.10	5	9,368	0.05%
2023/02/07	0	0.00	16	61.69	61.70	-16	9,407	-0.17%
2023/02/06	30	60.60	8	60.64	61.20	22	9,474	0.23%
2023/02/03	2	61.50	31	61.62	61.60	-29	9,524	-0.30%
2023/02/02	2	61.85	0	0.00	61.90	2	9,532	0.02%
2023/02/01	5	61.00	26	61.21	61.20	-21	9,558	-0.22%
2023/01/31	0	60.30	30	60.43	60.70	-30	9,590	-0.31%
2023/01/30	0	59.70	0	0.00	59.90	0	9,621	0.00%
2023/01/17	0	59.30	0	0.00	59.80	0	9,647	0.00%
2023/01/16	1	58.00	0	0.00	58.50	1	9,738	0.01%
2023/01/13	6	59.08	0	0.00	58.80	6	9,758	0.06%
2023/01/12	11	59.36	0	0.00	59.20	11	9,819	0.11%
2023/01/11	0	0.00	2	60.50	60.00	-2	9,844	-0.02%
2023/01/10	11	61.02	1	60.30	60.10	10	9,885	0.10%
2023/01/09	10	59.40	0	0.00	60.80	10	9,986	0.10%
2023/01/06	13	60.18	2	60.20	60.00	11	10,019	0.11%
2023/01/05	1	60.60	0	0.00	60.80	1	10,026	0.01%
2023/01/04	2	60.30	0	0.00	60.00	2	10,126	0.02%
2023/01/03	0	61.80	1	62.10	62.60	-1	10,141	-0.01%
2022/12/30	31	61.69	1	61.80	61.40	30	10,203	0.29%
2022/12/29	1	61.10	2	61.65	61.40	-1	10,319	-0.01%
2022/12/28	0	0.00	2	61.00	61.30	-2	10,428	-0.02%
2022/12/27	6	63.43	6	62.97	62.10	0	10,510	0.00%
2022/12/26	5	62.82	0	0.00	62.70	5	10,577	0.05%
2022/12/23	36	65.08	1	65.60	64.80	35	10,549	0.33%
2022/12/22	18	66.43	107.1	66.44	67.00	-89.1	10,436	-0.85%	大賣/
2022/12/21	30	64.16	26	64.62	64.80	4	9,828	0.04%
2022/12/20	6	63.55	22.2	63.22	62.80	-16.2	9,502	-0.17%
2022/12/19	95	62.58	16	63.69	61.90	79	9,246	0.85%
2022/12/16	22	65.56	42	65.38	64.40	-20	8,936	-0.22%
2022/12/15	12	61.36	150.2	61.00	63.50	-138.2	8,658	-1.60%	大賣/鉅額交易
2022/12/14	9.1	58.37	15	58.42	58.80	-6	8,714	-0.07%
2022/12/13	13	60.05	9.2	60.10	59.60	3.9	8,698	0.04%
2022/12/12	0	0.00	6	59.00	58.90	-6	8,849	-0.07%
2022/12/09	81.2	59.88	2	58.75	60.10	79.2	8,953	0.88%
2022/12/08	5	57.60	3	57.60	57.80	2	9,250	0.02%
2022/12/07	30	59.07	10	59.71	58.20	20	9,439	0.21%
2022/12/06	9	59.59	19	58.51	57.90	-10	9,468	-0.11%
2022/12/05	26	62.11	7.5	62.24	61.30	18.6	9,428	0.20%
2022/12/02	11.1	61.61	9	61.47	61.50	2.1	9,492	0.02%
2022/12/01	21	61.67	7	63.00	61.50	14	9,529	0.15%
2022/11/30	4	60.83	16.5	61.41	61.90	-12.5	9,486	-0.13%
2022/11/29	18.1	60.02	1	59.64	61.30	17	9,493	0.18%
2022/11/28	8.2	59.11	2	59.35	59.40	6.2	9,552	0.06%
2022/11/25	3.1	60.97	17.3	61.12	60.70	-14.2	9,562	-0.15%
2022/11/24	50	58.55	54	59.16	59.80	-4	9,497	-0.04%
2022/11/23	2	58.80	27	58.77	58.70	-25	9,479	-0.26%
2022/11/22	13	56.96	1	57.30	57.20	12	9,543	0.13%
2022/11/21	0.4	56.70	0	0.00	56.40	0.4	9,576	0.00%
2022/11/18	7	58.37	68	58.51	57.70	-61	9,624	-0.63%
2022/11/17	53	58.71	4	58.70	58.50	49	9,620	0.51%
2022/11/16	90	59.01	88	59.33	59.00	2	9,648	0.02%
2022/11/15	0	0.00	100	58.40	58.50	-100	9,664	-1.03%
2022/11/14	103	58.29	1	58.40	58.30	102	9,673	1.05%	大買/鉅額交易
2022/11/11	0.1	57.70	1	58.20	57.30	-0.9	9,690	-0.01%
2022/11/10	1	57.10	6	57.30	56.80	-5	9,642	-0.05%
2022/11/09	4	57.10	1.1	56.63	57.10	2.9	9,694	0.03%
2022/11/08	4	56.88	13	57.51	56.70	-9	9,791	-0.09%
2022/11/07	9	55.77	4	56.20	55.60	5	9,677	0.05%
2022/11/04	7.1	54.69	21	54.61	54.90	-13.9	9,596	-0.14%
2022/11/03	2	50.80	1	51.50	51.40	1	9,419	0.01%
2022/10/31	0	0.00	1	52.30	52.30	-1	9,403	-0.01%
2022/10/28	3	53.07	3	53.97	52.80	0	9,457	0.00%
2022/10/27	0	0.00	79	53.70	54.10	-79	9,421	-0.84%
2022/10/26	2	52.80	0	0.00	53.70	2	9,417	0.02%
2022/10/25	2	54.65	0	0.00	54.40	2	9,401	0.02%
2022/10/21	5	53.10	5	53.10	53.00	0	9,368	0.00%
2022/10/20	1	52.20	5	52.40	53.00	-4	9,375	-0.04%
2022/10/19	9.2	55.04	0	0.00	54.50	9.2	9,370	0.10%
2022/10/18	10	54.60	11	54.82	54.70	-1	9,388	-0.01%
2022/10/17	2	50.85	1	51.40	53.50	1	9,488	0.01%
2022/10/14	0	53.80	0	0.00	54.00	0	9,776	0.00%
2022/10/12	3	54.50	2	54.40	53.80	1	9,889	0.01%
2022/10/11	3	56.10	0	0.00	56.10	3	9,820	0.03%
2022/10/07	5	58.10	13	58.88	58.90	-8	9,705	-0.08%
2022/10/06	12	56.65	3	56.93	58.30	9	9,651	0.09%
2022/10/05	15	57.49	21	57.30	57.40	-6	9,582	-0.06%
2022/10/04	1	56.00	5	55.32	56.50	-4	9,528	-0.04%
2022/10/03	10	52.68	11	53.15	53.90	-1	9,458	-0.01%
2022/09/30	3	49.70	4	51.13	51.70	-1	9,524	-0.01%
2022/09/29	2	51.25	2	52.55	51.20	0	9,759	0.00%
2022/09/28	2	53.15	12	51.60	51.50	-10	10,070	-0.10%
2022/09/27	1	54.90	9	55.49	55.50	-8	10,023	-0.08%
2022/09/26	21	55.73	12	56.26	55.20	9	10,039	0.09%
2022/09/23	6	58.02	11	58.94	57.90	-5	10,118	-0.05%
2022/09/22	41	58.72	12	58.19	58.00	29	10,163	0.29%
2022/09/21	7	58.40	18	59.03	59.70	-11	9,902	-0.11%
2022/09/20	0	0.00	3	56.13	55.40	-3	9,725	-0.03%
2022/09/19	12	56.44	1	55.60	55.10	11	10,215	0.11%
2022/09/16	3	58.67	6	58.70	59.10	-3	10,379	-0.03%
2022/09/15	9	58.13	25	58.63	59.00	-16	10,546	-0.15%
2022/09/14	6	55.52	17	56.04	56.70	-11	10,629	-0.10%
2022/09/13	18	54.84	0	0.00	54.60	18	10,650	0.17%
2022/09/12	7	55.73	15	54.63	55.80	-8	10,866	-0.07%
2022/09/08	37	53.00	9.2	52.72	52.70	27.8	10,952	0.25%
2022/09/07	37	54.03	3	54.10	54.20	34	11,060	0.31%
2022/09/06	16	55.14	13	55.44	55.10	3	11,209	0.03%
2022/09/05	2	54.30	37	54.36	54.30	-35	11,412	-0.31%
2022/09/02	2	54.40	4.1	54.20	54.10	-2.1	11,571	-0.02%
2022/09/01	3.2	56.09	2	56.40	55.80	1.2	11,840	0.01%
2022/08/31	7	57.29	3	57.87	57.90	4	12,072	0.03%
2022/08/30	1.5	58.17	0	0.00	57.90	1.5	12,243	0.01%
2022/08/29	4.1	58.82	1	58.10	58.00	3.1	12,384	0.03%
2022/08/26	2	62.15	3	62.73	62.60	-1	12,564	-0.01%
2022/08/25	3.2	62.41	0	0.00	62.20	3.2	12,740	0.03%
2022/08/24	3	62.87	4	63.00	62.80	-1	13,040	-0.01%
2022/08/23	19	63.92	0	0.00	63.80	19	13,155	0.14%
2022/08/22	16.1	65.08	2	65.20	64.90	14.1	13,280	0.11%
2022/08/19	1	68.10	1	68.20	68.10	0	13,663	0.00%
2022/08/18	53	69.98	58	69.67	69.30	-5	13,935	-0.04%
2022/08/17	12	69.16	23	69.13	69.20	-11	14,208	-0.08%
2022/08/16	12	68.53	2	69.15	68.50	10	14,467	0.07%
2022/08/15	16.1	69.19	3	68.83	69.60	13.1	15,072	0.09%
2022/08/12	0	0.00	1	68.60	68.60	-1	15,127	-0.01%
2022/08/11	0	67.10	0	0.00	66.90	0	15,344	0.00%
2022/08/10	1	67.50	0	0.00	66.90	1	15,521	0.01%
2022/08/09	1	67.40	5	67.44	67.40	-4	15,835	-0.03%
2022/08/08	2	66.05	1	66.80	66.70	1	16,152	0.01%
2022/08/05	0	67.25	2	67.05	67.50	-2	16,343	-0.01%
2022/08/04	13	66.99	1	67.60	66.40	12	16,756	0.07%
2022/08/03	3	67.10	4	67.00	67.20	-1	17,114	-0.01%
2022/08/02	5	67.06	2	67.90	68.00	3	17,767	0.02%
2022/08/01	1	67.70	2	67.70	68.80	-1	18,273	-0.01%
2022/07/29	0	69.00	4	68.35	68.60	-4	18,835	-0.02%
2022/07/28	0	0.00	2	67.90	68.00	-2	19,610	-0.01%
2022/07/27	3	67.73	4	68.13	68.30	-1	20,306	0.00%
2022/07/26	0	0.00	3	67.90	67.60	-3	20,545	-0.01%
2022/07/25	8	67.88	0.1	68.00	68.00	7.9	20,856	0.04%
2022/07/22	1.1	68.37	6	69.82	69.50	-4.9	20,982	-0.02%
2022/07/21	60	70.17	44	70.90	68.20	16	21,120	0.08%
2022/07/20	4	67.43	0	0.00	67.20	4	20,998	0.02%
2022/07/19	8	68.01	14	67.66	67.80	-6	21,373	-0.03%
2022/07/18	45	66.82	47	66.84	66.50	-2	21,806	-0.01%
2022/07/15	6	64.95	1	65.00	65.30	5	22,470	0.02%
2022/07/14	2	64.90	6	65.53	66.30	-4	23,861	-0.02%
2022/07/13	5	64.96	3	66.60	64.70	2	24,483	0.01%
2022/07/12	2	63.11	1	63.80	64.00	1	24,813	0.00%
2022/07/11	1	67.50	5	67.42	67.10	-4	25,378	-0.02%
2022/07/08	14	67.24	11	67.15	67.10	3	25,436	0.01%
2022/07/07	40	64.13	22	64.71	65.60	18	25,271	0.07%
2022/07/06	14	66.09	27.1	66.04	65.30	-13.1	25,067	-0.05%
2022/07/05	5	63.38	4	62.95	64.30	1	24,880	0.00%
2022/07/04	2	62.20	2.1	62.52	62.10	-0.1	24,830	0.00%
2022/07/01	6	63.45	4	63.90	61.80	2	24,789	0.01%
2022/06/30	7	65.46	4	66.40	65.00	3	24,566	0.01%
2022/06/29	4.2	67.91	7	67.80	67.90	-2.9	24,375	-0.01%
2022/06/28	9	69.49	8	69.68	70.30	1	24,253	0.00%
2022/06/27	15	71.09	6	71.68	71.20	9	24,082	0.04%
2022/06/24	14	68.04	9	68.79	66.80	5	23,592	0.02%
2022/06/23	2	66.80	8	67.51	66.40	-6	23,286	-0.03%
2022/06/22	16.2	70.23	2	70.85	68.00	14.2	23,057	0.06%
2022/06/21	4	71.83	6	73.33	73.10	-2	22,630	-0.01%
2022/06/20	9.4	75.20	2.4	75.46	72.60	7.1	22,392	0.03%
2022/06/17	3	79.60	2.2	79.57	78.60	0.8	22,053	0.00%
2022/06/16	18.1	83.39	15	82.87	80.00	3.1	21,857	0.01%
2022/06/15	7.2	84.95	5	84.62	83.60	2.2	21,658	0.01%
2022/06/14	22.1	85.01	5	85.44	85.40	17.1	21,510	0.08%
2022/06/13	10.1	88.63	5	87.14	87.30	5.1	21,437	0.02%
2022/06/10	16.1	90.63	9	90.48	91.00	7.1	21,527	0.03%
2022/06/09	19.1	93.74	3	94.53	93.10	16.1	21,528	0.07%
2022/06/08	94.8	99.36	80	99.56	98.20	14.8	21,804	0.07%
2022/06/07	0.1	103.50	20	104.40	104.50	-19.9	22,353	-0.09%
2022/06/06	9	103.22	21.4	105.12	102.00	-12.4	22,305	-0.06%
2022/06/02	2	103.25	8.2	103.67	103.50	-6.2	22,127	-0.03%
2022/06/01	21	100.71	33.1	100.06	102.00	-12.1	22,033	-0.05%
2022/05/31	7	97.51	13	98.14	97.60	-6	21,879	-0.03%
2022/05/30	14.1	97.15	9	96.76	97.80	5.1	21,952	0.02%
2022/05/27	35.2	97.85	30.1	98.19	97.50	5.1	21,887	0.02%
2022/05/26	6.2	99.26	19	99.80	100.50	-12.8	21,470	-0.06%
2022/05/25	39	99.19	12	98.81	97.70	27	21,354	0.13%
2022/05/24	17	97.78	14.1	97.96	97.20	2.9	21,214	0.01%
2022/05/23	52.1	99.57	65	98.14	97.40	-12.9	21,216	-0.06%
2022/05/20	14.1	93.71	6	94.12	93.60	8.1	20,693	0.04%
2022/05/19	8	90.69	5	91.62	91.90	3	20,716	0.01%
2022/05/18	7	93.13	5	93.44	93.40	2	20,599	0.01%
2022/05/17	16	93.09	2	95.20	91.80	14	20,581	0.07%
2022/05/16	6	92.95	9	94.01	95.50	-3	20,511	-0.01%
2022/05/13	13	95.26	9	95.62	94.60	4	20,239	0.02%
2022/05/12	18.2	97.71	13	97.28	94.50	5.2	20,084	0.03%
2022/05/11	32.1	100.29	2	98.25	98.00	30.1	19,675	0.15%
2022/05/10	115	102.79	68.1	101.35	101.00	46.9	19,482	0.24%	大買/
2022/05/09	20.2	104.65	17	103.79	100.50	3.1	18,875	0.02%
2022/05/06	39	104.55	42	105.27	108.00	-3	18,397	-0.02%
2022/05/05	9	102.78	23.2	104.17	105.00	-14.2	17,863	-0.08%
2022/05/04	42	98.72	41.6	99.05	100.50	0.4	17,011	0.00%
2022/05/03	51	90.58	4	93.60	94.60	47	16,316	0.29%
2022/04/29	5.1	91.63	243.1	88.87	92.20	-238	16,138	-1.47%	大賣/鉅額交易
2022/04/28	10	87.90	150	88.11	87.00	-140	15,888	-0.88%	大賣/鉅額交易
2022/04/27	73	82.56	4.1	86.59	86.00	68.9	15,709	0.44%
2022/04/26	56.3	85.64	5	87.10	85.40	51.3	15,567	0.33%
2022/04/25	122.1	90.27	2	91.20	88.30	120.1	15,288	0.79%	大買/鉅額交易
2022/04/22	74.1	97.76	14	98.47	97.80	60.1	14,841	0.40%
2022/04/21	85	101.19	326.1	101.76	100.50	-241.1	14,272	-1.69%	大賣/鉅額交易
2022/04/20	447.4	101.90	151.3	103.38	98.60	296	13,562	2.18%	大買/大賣/鉅額交易
2022/04/19	20.2	98.62	33	99.06	98.50	-12.8	12,164	-0.11%
2022/04/18	18.3	97.70	28	97.83	95.80	-9.7	11,499	-0.08%
2022/04/15	33	95.85	70.3	96.05	99.30	-37.3	11,147	-0.33%
2022/04/14	5	90.44	23	90.77	91.10	-18	10,553	-0.17%
2022/04/13	4	88.83	6	88.65	88.40	-2	10,569	-0.02%
2022/04/12	8	88.70	0	0.00	87.70	8	10,571	0.08%
2022/04/11	4	90.27	28.1	91.07	90.50	-24.1	10,472	-0.23%
2022/04/08	1	87.70	11.5	87.42	88.50	-10.5	10,337	-0.10%
2022/04/07	19	86.54	3	86.90	84.80	16	10,279	0.16%
2022/04/06	5	86.76	1	87.50	87.50	4	10,235	0.04%
2022/04/01	0	0.00	4	86.93	87.50	-4	10,292	-0.04%
2022/03/31	3	86.40	0	0.00	86.40	3	10,304	0.03%
2022/03/30	7	85.76	3	87.37	86.90	4	10,330	0.04%
2022/03/29	9	86.41	8	86.50	86.30	1	10,363	0.01%
2022/03/28	3.1	85.20	4	84.50	86.50	-0.9	10,438	-0.01%
2022/03/25	24.5	84.13	3	84.50	84.70	21.5	10,660	0.20%
2022/03/24	4	86.93	0	0.00	86.40	4	10,848	0.04%
2022/03/23	3	88.00	9	87.86	88.00	-6	11,509	-0.05%
2022/03/22	9	87.13	2	88.15	86.70	7	12,102	0.06%
2022/03/21	6	88.05	6	88.43	87.80	0	12,365	0.00%
2022/03/18	8.1	88.06	1	89.00	88.30	7.1	12,395	0.06%
2022/03/17	6	88.92	0	0.00	88.50	6	12,374	0.05%
2022/03/16	14	88.76	10.2	90.93	87.50	3.8	12,354	0.03%
2022/03/15	17.2	93.76	4.2	92.25	92.20	13.1	12,199	0.11%
2022/03/14	5	102.10	8	100.48	99.40	-3	12,142	-0.02%
2022/03/11	122	99.42	113	99.81	99.50	9	11,808	0.08%	大買/大賣/
2022/03/10	93	96.46	113.1	96.82	99.50	-20.1	11,305	-0.18%	大賣/
2022/03/09	12.5	89.28	9	89.10	90.50	3.5	10,610	0.03%
2022/03/08	3	85.51	7	85.78	85.90	-4	10,644	-0.04%
2022/03/07	1.1	88.81	2	90.45	89.90	-0.9	10,536	-0.01%
2022/03/04	11	93.01	3	92.84	91.50	8	10,468	0.08%
2022/03/03	5	93.46	4.1	93.56	93.50	0.9	10,289	0.01%
2022/03/02	6.2	91.60	4	91.88	92.00	2.2	10,161	0.02%
2022/03/01	6	91.72	8	92.22	92.70	-2	10,086	-0.02%
2022/02/25	9	91.40	8	91.83	89.90	1	9,997	0.01%
2022/02/24	6	90.37	13	91.89	89.80	-7	9,799	-0.07%
2022/02/23	6	90.90	17.4	91.97	91.90	-11.4	9,637	-0.12%
2022/02/22	4	90.20	3	89.10	89.50	1	9,332	0.01%
2022/02/21	2	91.15	5.3	90.30	90.00	-3.3	9,196	-0.04%
2022/02/18	1	89.90	4	90.00	89.90	-3	9,023	-0.03%
2022/02/17	9.3	87.76	3	88.57	88.50	6.3	8,932	0.07%
2022/02/16	7	86.57	38	88.07	89.60	-31	8,823	-0.35%
2022/02/15	1	84.60	0	0.00	84.30	1	8,687	0.01%
2022/02/14	6	84.30	1	84.19	83.20	5	8,690	0.06%
2022/02/11	0	83.34	0	0.00	83.00	0	8,694	0.00%
2022/02/10	0	0.00	9.3	84.02	84.00	-9.3	8,765	-0.11%
2022/02/09	0	0.00	1	80.60	81.00	-1	8,665	-0.01%
2022/02/08	0	0.00	0	79.00	79.80	0	8,694	0.00%
2022/02/07	0	75.20	2	76.75	78.50	-2	8,886	-0.02%
2022/01/26	1	74.60	9	74.34	73.40	-8	9,113	-0.09%
2022/01/25	1	73.70	1	74.30	73.10	0	9,189	0.00%
2022/01/24	1	75.00	1	75.10	75.90	0	9,262	0.00%
2022/01/21	1	77.30	3	77.30	77.50	-2	9,285	-0.02%
2022/01/20	1	75.90	0	0.00	76.10	1	9,246	0.01%
2022/01/19	3.1	77.20	0	0.00	74.90	3.1	9,303	0.03%
2022/01/18	1	78.40	1	79.10	79.00	0	9,205	0.00%
2022/01/17	1	78.20	1	77.80	78.50	0	9,291	0.00%
2022/01/14	0	76.80	0	0.00	79.10	0	9,374	0.00%
2022/01/13	0.1	78.00	5	77.88	78.20	-5	9,432	-0.05%
2022/01/12	1.2	78.80	7	77.93	78.00	-5.8	9,517	-0.06%
2022/01/11	2	79.60	2	79.80	79.40	0	9,558	0.00%
2022/01/10	2	79.40	1	80.40	79.60	1	9,759	0.01%
2022/01/07	11	80.37	4	81.53	79.80	7	9,786	0.07%
2022/01/06	5	82.14	7	82.71	81.60	-2	9,897	-0.02%
2022/01/05	3.3	81.19	19	81.52	81.40	-15.7	9,908	-0.16%
2022/01/04	4	80.65	2	80.95	81.00	2	10,021	0.02%
2022/01/03	4.4	80.92	4	80.23	80.30	0.4	10,181	0.00%
2021/12/30	5	81.96	4	82.35	81.60	1	10,494	0.01%
2021/12/29	2	82.50	4	82.68	82.60	-2	10,668	-0.02%
2021/12/28	2	82.35	7	83.34	81.90	-5	10,790	-0.05%
2021/12/27	4	82.65	13	83.27	82.50	-9	11,021	-0.08%
2021/12/24	4	82.15	11	82.64	82.80	-7	11,269	-0.06%
2021/12/23	2	82.75	2	84.15	83.10	0	11,531	0.00%
2021/12/22	4	83.65	5	83.26	83.50	-1	11,633	-0.01%
2021/12/21	10	82.72	9	83.91	83.50	1	11,559	0.01%
2021/12/20	50	84.51	49	83.18	83.00	1	11,394	0.01%
2021/12/17	19	83.69	51	83.16	83.40	-32	11,254	-0.28%
2021/12/16	97.4	78.33	85	78.62	79.70	12.4	10,636	0.12%
2021/12/15	1	76.80	24.1	72.63	77.50	-23.1	10,067	-0.23%
2021/12/14	9	71.50	3	71.13	70.50	6	9,882	0.06%
2021/12/13	4	73.13	6	73.82	73.20	-2	9,896	-0.02%
2021/12/10	7	72.86	0	0.00	72.60	7	9,981	0.07%
2021/12/09	18	75.08	11.5	75.89	74.70	6.5	10,063	0.06%
2021/12/08	19	76.24	10	76.94	75.70	9	10,226	0.09%
2021/12/07	17.5	74.16	31	75.05	75.30	-13.5	10,085	-0.13%
2021/12/06	6	74.20	11	74.55	74.10	-5	10,137	-0.05%
2021/12/03	17	74.49	4	72.90	73.00	13	10,232	0.13%
2021/12/02	3	72.80	17.1	73.78	74.90	-14.1	10,590	-0.13%
2021/12/01	13	72.24	5	72.62	72.70	8	10,660	0.08%
2021/11/30	20	72.93	15	72.39	73.10	5	11,010	0.05%
2021/11/29	4	68.58	8	69.95	70.60	-4	11,221	-0.04%
2021/11/26	17	70.85	3	74.50	69.80	14	11,592	0.12%
2021/11/25	20	73.34	7.1	73.95	74.00	12.9	11,822	0.11%
2021/11/24	3.3	72.60	1	73.49	73.20	2.3	12,403	0.02%
2021/11/23	0	71.40	2	71.85	71.50	-2	12,572	-0.02%
2021/11/22	2	70.00	6.1	70.89	71.40	-4.1	13,003	-0.03%
2021/11/19	4	70.05	0	0.00	69.50	4	13,714	0.03%
2021/11/17	1.1	71.19	0	0.00	70.80	1.1	15,308	0.01%
2021/11/16	0	72.70	10	72.32	72.80	-10	15,561	-0.06%
2021/11/15	5	71.26	1	70.90	70.60	4	16,377	0.02%
2021/11/12	0	73.20	10	72.68	73.20	-10	16,816	-0.06%
2021/11/11	5	72.22	1	72.31	70.60	4	16,780	0.02%
2021/11/10	8	72.85	4	72.65	72.60	4	16,824	0.02%
2021/11/09	0	0.00	19	72.40	72.90	-19	16,866	-0.11%
2021/11/08	8	70.05	14	71.37	71.60	-6	16,862	-0.04%
2021/11/05	2	69.20	4	69.95	70.30	-2	16,934	-0.01%
2021/11/04	13	71.09	15	71.28	69.10	-2	17,083	-0.01%
2021/11/03	10	68.08	30	69.93	68.00	-20	17,159	-0.12%
2021/11/02	5	66.98	0	0.00	66.70	5	17,617	0.03%
2021/11/01	2	66.20	15	66.98	67.00	-13	17,840	-0.07%
2021/10/29	1	64.31	4	65.53	65.30	-3	17,819	-0.02%
2021/10/28	3	64.87	0	0.00	64.60	3	17,868	0.02%
2021/10/27	36	66.49	1	65.90	65.70	35	18,117	0.19%
2021/10/26	11	67.37	1	67.90	68.00	10	18,603	0.05%
2021/10/25	0	67.95	22	68.88	68.70	-22	19,193	-0.11%
2021/10/22	12	67.79	3	68.40	68.20	9	19,525	0.05%
2021/10/21	2	70.65	3	69.70	70.20	-1	19,883	-0.01%
2021/10/20	3	68.97	5	69.34	68.80	-2	20,089	-0.01%
2021/10/19	3	67.33	3	67.80	67.70	0	20,461	0.00%
2021/10/18	2	65.25	3	66.17	67.70	-1	20,902	0.00%
2021/10/15	1	67.90	2	68.50	68.10	-1	21,232	0.00%
2021/10/14	3	67.03	8	66.58	68.20	-5	21,392	-0.02%
2021/10/13	7	69.43	5	70.16	67.70	2	21,481	0.01%
2021/10/12	11	72.05	0	0.00	69.60	11	22,429	0.05%
2021/10/08	0	0.00	5	75.80	76.30	-5	22,963	-0.02%
2021/10/07	40	76.10	60	76.31	75.50	-20	23,501	-0.09%
2021/10/06	15	71.90	14	71.76	71.30	1	23,866	0.00%
2021/10/05	22	68.20	13	70.00	71.50	9	24,268	0.04%
2021/10/04	30	72.58	23	72.22	70.50	7	24,809	0.03%
2021/10/01	16	76.08	3	77.70	74.40	13	25,770	0.05%
2021/09/30	3	81.63	12	80.82	80.90	-9	26,652	-0.03%
2021/09/29	18	79.77	15	78.55	77.00	3	27,527	0.01%
2021/09/28	5	77.80	2	78.40	77.90	3	28,566	0.01%
2021/09/27	10	79.99	0	0.00	79.20	10	29,831	0.03%
2021/09/24	2	80.95	12	80.73	81.20	-10	33,083	-0.03%
2021/09/23	2	79.35	8	80.00	78.90	-6	34,886	-0.02%
2021/09/22	13	78.35	2	78.50	77.80	11	37,267	0.03%
2021/09/17	10	78.97	11	79.68	80.00	-1	39,933	0.00%
2021/09/16	5	78.70	10	79.45	79.30	-5	42,963	-0.01%
2021/09/15	4	79.18	6	79.35	79.90	-2	46,178	0.00%
2021/09/14	8	79.92	8	80.54	78.30	0	48,285	0.00%
2021/09/13	15	79.73	12	80.88	79.50	3	51,510	0.01%
2021/09/10	10	78.24	9	78.43	78.80	1	51,714	0.00%
2021/09/09	7	78.16	8	79.18	78.20	-1	53,088	0.00%
2021/09/08	4	77.70	12	78.96	79.40	-8	53,904	-0.01%
2021/09/07	33	80.26	38	80.98	78.20	-5	55,329	-0.01%
2021/09/06	13	79.46	4	81.10	77.70	9	55,943	0.02%
2021/09/03	31	82.74	10.5	81.15	81.30	20.5	56,818	0.04%
2021/09/02	56	83.01	60	83.91	84.60	-4	56,864	-0.01%
2021/09/01	18	86.23	4.5	83.80	83.50	13.5	57,142	0.02%
2021/08/31	8	90.00	32	88.92	89.50	-24	57,798	-0.04%
2021/08/30	102	92.09	98	92.09	90.50	4	58,324	0.01%	大買/
2021/08/27	23	88.43	15	89.06	88.80	8	58,913	0.01%
2021/08/26	20	89.93	32	89.91	89.70	-12	61,224	-0.02%
2021/08/25	20	89.73	54	88.76	91.00	-34	62,654	-0.05%
2021/08/24	274.3	90.58	236	90.78	87.00	38.3	62,379	0.06%	大買/大賣/
2021/08/23	60	83.39	67.1	86.69	87.30	-7.1	61,844	-0.01%
2021/08/20	18	78.22	20	79.00	79.40	-2	62,542	0.00%
2021/08/19	64.1	81.56	36.1	82.72	76.70	28	62,969	0.04%
2021/08/18	11	76.74	36.2	79.12	81.60	-25.2	62,946	-0.04%
2021/08/17	6	75.48	9	76.98	74.20	-3	63,698	0.00%
2021/08/16	8	76.03	8	76.53	76.10	0	65,314	0.00%
2021/08/13	6	77.00	3	77.87	76.10	3	66,434	0.00%
2021/08/12	5	77.22	3	78.03	77.90	2	67,719	0.00%
2021/08/11	3	76.60	7	76.29	76.40	-4	68,500	-0.01%
2021/08/10	23	78.14	3	78.90	77.10	20	68,870	0.03%
2021/08/09	12	81.62	10	81.53	79.60	2	69,060	0.00%
2021/08/06	63	83.65	57.1	84.48	82.00	5.9	69,491	0.01%
2021/08/05	6	79.32	26	80.38	79.20	-20	69,395	-0.03%
2021/08/04	8	78.28	6	78.53	78.50	2	69,542	0.00%
2021/08/03	4	78.08	2	79.70	77.90	2	70,666	0.00%
2021/08/02	21	78.52	22	78.67	79.00	-1	70,835	0.00%
2021/07/30	30	81.43	31.1	80.92	78.00	-1.1	70,764	0.00%
2021/07/29	6.1	80.66	16.2	79.61	83.20	-10.1	70,488	-0.01%
2021/07/28	21	75.39	19.2	75.90	75.70	1.8	70,084	0.00%
2021/07/27	26	77.67	21.2	78.29	75.00	4.8	69,851	0.01%
2021/07/26	18	80.20	8	80.10	78.00	10	69,664	0.01%
2021/07/23	8.1	80.67	23	81.14	81.60	-14.9	69,686	-0.02%
2021/07/22	15	78.20	8.1	80.04	78.20	6.9	69,480	0.01%
2021/07/21	17.1	81.34	69	80.05	79.50	-52	69,262	-0.08%
2021/07/20	18.1	82.85	1	84.80	83.00	17.1	69,033	0.02%
2021/07/19	6	87.48	2.2	87.13	86.60	3.8	70,040	0.01%
2021/07/16	149.2	93.61	189.2	90.49	88.00	-40	70,757	-0.06%	大買/大賣/
2021/07/15	29	88.10	20.6	88.41	91.40	8.4	70,483	0.01%
2021/07/14	31	85.16	22.6	84.64	83.10	8.4	71,253	0.01%
2021/07/13	43.4	91.28	38.1	90.75	88.00	5.3	71,451	0.01%
2021/07/12	89.1	96.28	37.1	97.95	95.00	52	71,273	0.07%
2021/07/09	54.3	97.97	38.3	97.12	95.00	16	70,768	0.02%
2021/07/08	64.5	99.55	132.1	98.62	101.00	-67.7	70,237	-0.10%	大賣/
2021/07/07	139.2	101.36	120	96.81	96.40	19.2	69,118	0.03%	大買/大賣/
2021/07/06	53.2	103.11	61	102.71	99.90	-7.9	68,179	-0.01%
2021/07/05	99.2	103.68	91.3	100.77	99.30	7.9	67,273	0.01%
2021/07/02	229.4	110.41	218	109.10	109.50	11.4	66,281	0.02%	大買/大賣/
2021/07/01	313.9	114.58	238.1	113.46	111.00	75.8	65,435	0.12%	大買/大賣/
2021/06/30	122.3	104.78	192.7	108.21	110.50	-70.3	62,480	-0.11%	大買/大賣/
2021/06/29	105.5	106.45	95.1	106.73	100.50	10.4	60,994	0.02%	大買/
2021/06/28	226.1	107.62	228	107.07	107.00	-2	59,009	0.00%	大買/大賣/
2021/06/25	288.2	101.82	312.1	102.33	102.00	-23.9	56,329	-0.04%	大買/大賣/
2021/06/24	304.2	94.90	265	95.45	98.10	39.2	53,319	0.07%	大買/大賣/
2021/06/23	131	93.52	156.3	92.61	89.80	-25.3	50,069	-0.05%	大買/大賣/
2021/06/22	152.1	97.82	83	97.49	99.70	69.1	47,918	0.14%	大買/
2021/06/21	8	90.55	5	90.70	90.70	3	44,599	0.01%
2021/06/18	130	78.95	213	79.64	82.50	-83	44,279	-0.19%	大買/大賣/
2021/06/17	49	73.53	65.4	74.26	75.00	-16.4	43,059	-0.04%
2021/06/16	114	74.64	77	76.19	71.70	37	42,298	0.09%	大買/
2021/06/15	39	74.02	26	74.14	74.30	13	40,804	0.03%
2021/06/11	97	70.85	76	70.87	70.50	21	39,747	0.05%
2021/06/10	39	66.52	19	66.13	67.80	20	38,670	0.05%
2021/06/09	28	67.47	47	67.68	66.90	-19	38,325	-0.05%
2021/06/08	65	68.37	92.9	69.66	67.50	-27.9	37,791	-0.07%
2021/06/07	73	66.28	43	65.79	65.40	30	36,736	0.08%
2021/06/04	52	71.94	191	74.72	70.20	-139	35,885	-0.39%	大賣/鉅額交易
2021/06/03	143	78.59	96.1	78.88	76.70	46.9	34,724	0.14%	大買/
2021/06/02	116	74.85	121	73.16	77.00	-5	32,196	-0.02%	大買/大賣/
2021/06/01	55	69.72	8	68.24	70.00	47	30,426	0.15%
2021/05/31	116	69.87	17	69.59	67.40	99	29,963	0.33%	大買/
2021/05/28	21	68.31	43	69.34	68.60	-22	29,180	-0.08%
2021/05/27	18	67.19	80	68.39	68.20	-62	28,200	-0.22%
2021/05/26	246	67.28	175	67.56	66.10	71	27,470	0.26%	大買/大賣/
2021/05/25	60	67.18	59	68.73	65.50	1	26,646	0.00%
2021/05/24	52	72.03	139.1	70.48	70.00	-87.1	25,420	-0.34%	大賣/
2021/05/21	99.1	66.59	46	66.13	67.70	53.1	23,704	0.22%
2021/05/20	69.1	64.42	47	65.55	61.70	22.1	22,447	0.10%
2021/05/19	58	62.98	55	62.79	64.90	3	21,046	0.01%
2021/05/18	66	57.84	60.8	58.64	59.00	5.2	20,204	0.03%
2021/05/17	17	54.89	19	54.57	53.70	-2	19,623	-0.01%
2021/05/14	20	57.89	19	57.87	59.60	1	19,165	0.01%
2021/05/13	19	58.03	35	58.01	57.50	-16	18,372	-0.09%
2021/05/12	30.1	66.06	43	66.59	63.80	-12.9	17,695	-0.07%
2021/05/11	121	74.71	244	73.55	70.80	-123	17,218	-0.71%	大買/大賣/鉅額交易
2021/05/10	161	71.31	50	72.90	75.10	111	15,994	0.69%	大買/鉅額交易
2021/05/07	16	63.88	17	63.30	68.30	-1	15,655	-0.01%
2021/05/06	4	68.85	8.4	66.11	66.10	-4.4	15,376	-0.03%
2021/05/05	54	68.46	98	67.74	68.50	-44	15,070	-0.29%
2021/05/04	63	67.75	12	68.76	67.00	51	14,815	0.34%
2021/05/03	31.6	74.20	22	74.93	74.40	9.6	14,627	0.07%
2021/04/29	3	67.93	16	69.15	70.80	-13	14,362	-0.09%
2021/04/28	15	66.05	6.5	66.54	66.50	8.5	14,027	0.06%
2021/04/27	19.1	65.13	14	65.63	66.10	5.1	13,789	0.04%
2021/04/26	27	59.63	21.6	62.11	64.30	5.4	13,492	0.04%
2021/04/23	40	55.08	37.7	55.71	58.60	2.3	13,222	0.02%
2021/04/22	16	56.41	49	56.22	54.10	-33	12,087	-0.27%
2021/04/21	6	52.40	21.1	52.32	53.90	-15.1	11,255	-0.13%
2021/04/20	186.6	48.48	182.4	48.75	49.00	4.2	10,506	0.04%	大買/大賣/
2021/04/19	66	45.66	187	46.01	46.90	-121	9,456	-1.28%	大賣/鉅額交易
2021/04/16	143	42.28	91	40.78	42.75	52	8,607	0.60%	大買/
2021/04/15	0	0.00	25	38.86	38.90	-25	8,037	-0.31%
2021/04/14	19	38.43	40	38.29	38.00	-21	7,958	-0.26%
2021/04/13	46	38.47	30	38.86	38.20	16	7,811	0.20%
2021/04/12	54	38.68	96.4	39.24	38.40	-42.4	7,710	-0.55%
2021/04/09	48	37.79	8	37.82	37.55	40	7,495	0.53%
2021/04/08	73	39.78	4	40.24	39.50	69	7,199	0.96%
2021/04/07	25	40.19	7	40.31	40.00	18	6,955	0.26%
2021/04/06	28	37.83	23	37.70	38.90	5	6,566	0.08%
2021/04/01	55	36.53	11	36.43	36.45	44	6,256	0.70%
2021/03/31	20	34.89	172	34.44	35.80	-152	5,819	-2.61%	大賣/鉅額交易
2021/03/30	25	32.60	7	32.79	32.95	18	5,335	0.34%
2021/03/29	22	32.84	9.1	32.99	33.00	12.9	5,308	0.24%
2021/03/26	1	30.90	25	31.78	32.35	-24	5,372	-0.45%
2021/03/25	32	31.19	53	31.18	30.85	-21	5,535	-0.38%
2021/03/24	92	31.83	17	31.93	32.00	75	5,523	1.36%
2021/03/23	20	31.78	50	32.07	32.40	-30	5,456	-0.55%
2021/03/22	74	32.84	100	32.74	32.95	-26	5,314	-0.49%
2021/03/19	78	31.79	18	31.93	32.00	60	5,046	1.19%
2021/03/18	133	30.97	67	31.24	31.45	66	4,834	1.37%	大買/
2021/03/17	0	0.00	7	30.09	30.20	-7	4,698	-0.15%
2021/03/16	4	29.86	6	29.98	29.90	-2	4,630	-0.04%
2021/03/15	100	29.50	108	29.57	29.85	-8	4,593	-0.17%	大賣/
2021/03/12	0	0.00	6	29.08	29.05	-6	4,540	-0.13%
2021/03/11	1	28.90	55	29.02	28.80	-54	4,490	-1.20%
2021/03/10	1	28.55	2	28.65	28.85	-1	4,446	-0.02%
2021/03/09	0	28.60	4	28.40	28.65	-4	4,404	-0.09%
2021/03/05	72	28.25	9	28.70	27.90	63	4,276	1.47%
2021/03/04	0	0.00	3	28.00	28.25	-3	4,135	-0.07%
2021/03/03	0	0.00	1	27.10	27.95	-1	4,080	-0.02%
2021/03/02	0	0.00	9	27.44	27.30	-9	4,044	-0.22%
2021/02/26	1	27.50	1	27.75	27.85	0	4,016	0.00%
2021/02/25	1	27.40	13	27.48	27.90	-12	3,963	-0.30%
2021/02/24	10	27.03	2	27.25	27.10	8	3,886	0.21%
2021/02/23	0	0.00	5	26.86	26.85	-5	3,814	-0.13%
2021/02/22	2	26.55	7.6	26.75	26.65	-5.6	3,778	-0.15%
2021/02/19	5	26.27	0	0.00	26.40	5	3,758	0.13%
2021/02/18	0	0.00	7	26.74	26.75	-7	3,721	-0.19%
2021/02/17	1	25.40	9	25.18	25.75	-8	3,617	-0.22%
2021/02/05	10	24.64	9	24.76	24.65	1	3,550	0.03%
2021/02/04	5	24.74	2	24.85	24.75	3	3,539	0.08%
2021/02/03	11	24.23	7	24.49	24.35	4	3,530	0.11%
2021/02/02	1	24.10	18	24.38	24.50	-17	3,541	-0.48%
2021/02/01	3	23.65	17	23.99	24.05	-14	3,534	-0.40%
2021/01/29	15	24.12	0	0.00	23.90	15	3,516	0.43%
2021/01/28	7	24.19	11	24.24	24.30	-4	3,487	-0.11%
2021/01/27	3	24.33	30	24.51	24.50	-27	3,475	-0.78%
2021/01/26	4	24.60	7	24.92	24.55	-3	3,468	-0.09%
2021/01/25	25	24.86	8	24.99	25.00	17	3,462	0.49%
2021/01/22	1	24.50	31	24.45	24.50	-30	3,437	-0.87%
2021/01/21	14	24.09	11	24.51	24.15	3	3,422	0.09%
2021/01/20	22	24.21	10	24.48	23.80	12	3,393	0.35%
2021/01/19	15	25.19	8	25.48	24.90	7	3,335	0.21%
2021/01/18	28	25.14	13	25.17	25.20	15	3,304	0.45%
2021/01/15	10	26.75	7	26.34	26.00	3	3,227	0.09%
2021/01/14	6	27.53	24	27.79	27.60	-18	3,095	-0.58%
2021/01/13	29	27.07	23	27.16	27.00	6	2,920	0.21%
2021/01/12	50	27.32	32	27.43	26.75	18	2,810	0.64%
2021/01/11	0	0.00	7.1	26.75	26.75	-7.1	2,369	-0.30%
2021/01/07	0	0.00	2	23.90	24.05	-2	2,241	-0.09%
2021/01/06	1	25.00	0.1	24.95	24.45	0.9	2,191	0.04%
2021/01/05	0	0.00	1	24.80	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	1	24.80	24.90	-1	2,076	-0.05%
2020/12/30	1	24.45	0	0.00	24.55	1	2,025	0.05%
2020/12/29	32	24.62	35	24.94	24.70	-3	1,997	-0.15%
2020/12/28	4	25.20	0	0.00	25.15	4	1,902	0.21%
2020/12/25	0	0.00	1	24.40	24.25	-1	1,767	-0.06%
2020/12/24	0	0.00	22	24.40	24.05	-22	1,732	-1.27%
2020/12/23	21	23.91	1	24.00	24.20	20	1,714	1.17%
2020/12/22	29	24.73	51	24.13	23.85	-22	1,668	-1.32%
2020/12/21	41.3	24.95	11	24.74	25.20	30.3	1,463	2.07%
2020/12/18	5	23.78	1	23.85	23.75	4	1,234	0.32%
2020/12/16	3	23.05	0	0.00	23.05	3	1,148	0.26%
2020/12/15	32	22.95	30	23.15	22.50	2	1,121	0.18%
2020/12/14	0	0.00	1	22.55	22.90	-1	1,080	-0.09%
2020/12/11	2	22.55	51	22.30	22.35	-49	1,079	-4.54%
2020/12/10	0	0.00	5	23.00	22.80	-5	1,059	-0.47%
2020/12/09	56	23.09	0	0.00	23.15	56	1,053	5.32%
2020/12/08	1	22.60	4	22.41	22.80	-3	1,033	-0.29%
2020/12/07	3	22.00	0	0.00	22.00	3	1,000	0.30%
2020/12/03	2	22.30	0	0.00	22.40	2	1,001	0.20%
2020/12/02	1	22.30	0	0.00	22.30	1	1,035	0.10%
2020/11/30	2	22.88	0	0.00	22.40	2	1,034	0.19%
2020/11/27	0	0.00	5	22.93	22.95	-5	1,028	-0.49%
2020/11/26	8	22.55	7	22.58	22.80	1	1,034	0.10%
2020/11/25	0	0.00	9	22.45	22.30	-9	1,044	-0.86%
2020/11/20	4	22.25	0	0.00	22.30	4	1,039	0.38%
2020/11/12	1	21.70	0	0.00	21.75	1	1,095	0.09%
2020/11/11	0	0.00	1	21.85	21.90	-1	1,110	-0.09%
2020/11/02	0	0.00	2	21.10	21.05	-2	1,160	-0.17%
2020/10/26	1	21.65	0	0.00	21.95	1	1,164	0.09%
2020/10/23	0	0.00	1	22.00	21.60	-1	1,171	-0.09%
2020/10/05	0	0.00	29.2	22.34	22.50	-29.2	1,270	-2.30%
2020/09/28	0	0.00	35.7	21.90	21.85	-35.7	1,326	-2.69%
2020/09/25	0	0.00	1	21.60	21.55	-1	1,364	-0.07%
2020/09/23	1	21.65	0	0.00	21.65	1	1,441	0.07%
2020/09/22	1	21.90	0	0.00	21.90	1	1,465	0.07%
2020/09/16	1	22.00	0	0.00	22.00	1	1,505	0.07%
2020/09/15	1	22.10	0	0.00	22.20	1	1,522	0.07%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/11	1	22.20	0	0.00	22.30	1	1,640	0.06%
2020/09/10	3	22.75	0	0.00	22.75	3	1,640	0.18%
2020/08/28	10	22.90	0	0.00	22.85	10	2,253	0.44%
2020/08/21	1	22.25	0	0.00	22.25	1	2,409	0.04%
2020/08/17	0.8	23.35	0	0.00	23.25	0.8	2,507	0.03%
2020/08/14	5	23.10	0	0.00	23.10	5	2,529	0.20%
2020/08/11	0	0.00	3	23.00	22.80	-3	2,559	-0.12%
2020/08/10	1	22.50	0	0.00	22.60	1	2,588	0.04%
2020/08/07	0	0.00	0	22.40	22.25	0	2,614	0.00%
2020/08/06	0	0.00	8	22.03	22.30	-8	2,618	-0.31%
2020/08/05	3	21.55	7	21.58	21.55	-4	2,610	-0.15%
2020/08/04	2	21.35	3	21.38	21.35	-1	2,600	-0.04%
2020/07/31	2	21.60	2	21.70	21.60	0	2,616	0.00%
2020/07/30	3	21.38	0	0.00	21.50	3	2,627	0.11%
2020/07/29	3	21.28	2	21.45	21.45	1	2,631	0.04%
2020/07/27	0	0.00	2	21.80	21.90	-2	2,630	-0.08%
2020/07/24	1	22.55	3	22.60	22.25	-2	2,639	-0.08%
2020/07/23	1	22.80	3	22.95	22.70	-2	2,643	-0.08%
2020/07/22	1	23.00	7	23.11	23.00	-6	2,649	-0.23%
2020/07/21	0	0.00	12	23.03	23.20	-12	2,648	-0.45%
2020/07/20	1	22.55	2	22.65	22.90	-1	2,643	-0.04%
2020/07/17	2	22.73	4	22.84	22.70	-2	2,644	-0.08%
2020/07/16	1	22.90	4	22.99	22.90	-3	2,673	-0.11%
2020/07/15	5	22.76	0	0.00	22.80	5	2,678	0.19%
2020/07/14	5	22.85	0	0.00	22.80	5	2,696	0.19%
2020/07/13	5	22.97	2	23.05	23.00	3	2,704	0.11%
2020/07/10	4	22.85	3.7	22.88	22.85	0.3	2,729	0.01%
2020/07/09	5	23.24	6	23.26	23.10	-1	2,729	-0.04%
2020/07/08	16	23.54	0	0.00	23.50	16	2,711	0.59%
2020/07/07	11	23.63	9	23.67	23.70	2	2,693	0.07%
2020/07/06	13	23.58	0	0.00	23.65	13	2,691	0.48%
2020/07/03	7	25.14	5	25.32	25.20	2	2,659	0.08%
2020/07/02	2	25.05	2	25.20	25.20	0	2,609	0.00%
2020/07/01	1	24.75	2	24.95	25.10	-1	2,583	-0.04%
2020/06/30	0	0.00	7	24.70	24.80	-7	2,552	-0.27%
2020/06/29	15	24.39	0	0.00	24.50	15	2,551	0.59%
2020/06/23	1	24.65	0	0.00	24.85	1	2,558	0.04%
2020/06/22	0	0.00	1	25.05	25.00	-1	2,541	-0.04%
2020/06/19	7	24.95	2	25.05	25.00	5	2,542	0.20%
2020/06/18	2	24.65	2	24.50	24.65	0	2,501	0.00%
2020/06/17	0	0.00	1	24.10	24.15	-1	2,476	-0.04%
2020/06/09	0	0.00	1	24.35	24.40	-1	2,550	-0.04%
2020/06/08	28	23.39	2	23.85	23.80	26	2,463	1.06%
2020/06/03	0	0.00	12	23.60	23.60	-12	2,092	-0.57%
2020/06/02	0	0.00	6	23.17	23.35	-6	2,091	-0.29%
2020/06/01	0	0.00	1	22.90	23.00	-1	2,088	-0.05%
2020/05/29	2	22.65	14	22.65	22.65	-12	2,060	-0.58%
2020/05/28	7	22.89	2	22.80	22.55	5	2,026	0.25%
2020/05/27	7	23.46	14	23.70	23.30	-7	1,981	-0.35%
2020/05/26	6	23.80	0	0.00	23.65	6	1,948	0.31%
2020/05/22	0	0.00	186	23.82	23.60	-186	1,877	-9.91%	大賣/鉅額交易
2020/05/21	0	0.00	1	24.20	24.20	-1	1,847	-0.05%
2020/05/20	0	0.00	1	23.50	23.70	-1	1,810	-0.06%
2020/05/19	0	0.00	4	23.60	23.50	-4	1,819	-0.22%
2020/05/18	0	0.00	0.3	23.35	23.35	-0.3	1,813	-0.02%
2020/05/14	1	23.65	10	23.85	23.40	-9	1,751	-0.51%
2020/05/12	1	24.30	0	0.00	24.50	1	1,720	0.06%
2020/05/11	1	24.50	0	0.00	24.60	1	1,728	0.06%
2020/05/08	0	0.00	3	24.45	24.40	-3	1,727	-0.17%
2020/05/07	8	24.09	0	0.00	24.30	8	1,761	0.45%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/04/30	1	24.70	0	0.00	25.15	1	1,773	0.06%
2020/04/29	2	24.13	0	0.00	24.40	2	1,784	0.11%
2020/04/21	3	23.70	0	0.00	23.60	3	1,880	0.16%
2020/04/20	2	24.00	0	0.00	24.00	2	1,875	0.11%
2020/04/10	1	22.95	0	0.00	23.15	1	1,897	0.05%
2020/04/09	5	22.89	0	0.00	23.05	5	1,903	0.26%
2020/04/08	1	22.35	0	0.00	22.95	1	1,887	0.05%
2020/04/07	2	22.00	0	0.00	22.25	2	1,878	0.11%
2020/03/30	1	20.85	0	0.00	21.30	1	1,876	0.05%
2020/03/27	4	21.68	0	0.00	21.40	4	1,862	0.21%
2020/03/25	1	21.40	0	0.00	21.55	1	1,839	0.05%
2020/03/24	0	0.00	4	20.64	20.70	-4	1,819	-0.22%
2020/03/23	6	20.00	0	0.00	19.80	6	1,806	0.33%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/18	0	0.00	1	22.65	21.55	-1	1,732	-0.06%
2020/03/13	1	24.00	0	0.00	24.80	1	1,660	0.06%
2020/03/12	2	25.60	0	0.00	25.55	2	1,598	0.13%
2020/03/06	1	26.90	0	0.00	26.80	1	1,483	0.07%
2020/02/25	1	27.35	0	0.00	27.45	1	1,394	0.07%
2020/02/20	2	27.68	0.5	27.85	27.65	1.5	1,400	0.11%
2020/02/13	1	27.60	0	0.00	27.55	1	1,412	0.07%
2020/02/12	1	27.35	0	0.00	27.30	1	1,437	0.07%
2020/02/10	1	27.05	1	27.25	27.05	0	1,506	0.00%
2020/02/07	2	27.85	1	27.95	27.75	1	1,482	0.07%
2020/02/06	3	28.20	2	28.25	28.20	1	1,454	0.07%
2020/02/03	4	27.76	0	0.00	27.80	4	1,472	0.27%
2020/01/30	3	28.30	50	28.31	28.15	-47	1,428	-3.29%
2020/01/20	50	29.43	8	29.35	29.30	42	1,379	3.04%
2020/01/08	0	0.00	60	28.83	29.00	-60	1,395	-4.30%
2020/01/07	5	29.00	0	0.00	29.15	5	1,404	0.36%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/25	10	29.45	1	29.50	29.45	9	1,717	0.52%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/16	2	29.20	1	29.35	29.50	1	1,862	0.05%
2019/12/12	11	29.56	0	0.00	29.50	11	1,857	0.59%
2019/12/11	3	29.70	0	0.00	29.75	3	1,832	0.16%
2019/12/09	0	0.00	1	29.90	29.90	-1	1,869	-0.05%
2019/12/06	2	29.60	0	0.00	29.65	2	1,899	0.11%
2019/12/05	5	29.65	0	0.00	29.70	5	1,908	0.26%
2019/11/28	1	29.65	0	0.00	29.65	1	2,067	0.05%
2019/11/27	0	0.00	10	29.95	29.90	-10	2,100	-0.48%
2019/11/25	0	0.00	1	29.85	29.75	-1	2,165	-0.05%
2019/11/22	1	29.50	0	0.00	29.50	1	2,157	0.05%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/19	10	29.58	2	29.60	29.55	8	2,164	0.37%
2019/11/18	0	0.00	10	29.70	29.60	-10	2,165	-0.46%
2019/11/14	2	29.70	0	0.00	29.75	2	2,205	0.09%
2019/11/12	2	29.55	0	0.00	29.70	2	2,214	0.09%
2019/11/11	23	29.72	8	29.75	29.50	15	2,208	0.68%
2019/11/08	3	29.90	1	29.90	29.90	2	2,192	0.09%
2019/11/07	7	30.19	0	0.00	30.10	7	2,158	0.32%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/10/22	10	31.00	4	31.03	31.00	6	2,464	0.24%
2019/10/16	15	30.65	0	0.00	30.65	15	2,694	0.56%
2019/10/07	4	30.89	4	30.60	30.70	0	2,678	0.00%
2019/10/03	2	29.20	0	0.00	29.60	2	2,596	0.08%
2019/10/01	1	29.95	6	30.10	30.00	-5	2,415	-0.21%
2019/09/27	1	30.00	12	30.04	30.00	-11	2,430	-0.45%
2019/09/26	2	30.28	9	30.40	30.20	-7	2,424	-0.29%
2019/09/25	0	0.00	4	30.23	30.55	-4	2,406	-0.17%
2019/09/23	8	30.32	0	0.00	30.10	8	2,362	0.34%
2019/09/20	2	30.40	0	0.00	30.35	2	2,321	0.09%
2019/09/19	6	30.88	1	30.90	30.70	5	2,289	0.22%
2019/09/18	2	30.85	0	0.00	30.85	2	2,279	0.09%
2019/09/17	0	0.00	15	31.07	31.15	-15	2,266	-0.66%
2019/09/12	0	0.00	20	31.35	31.30	-20	2,291	-0.87%
2019/09/10	3	32.10	0	0.00	31.50	3	2,266	0.13%
2019/09/09	0	0.00	20	32.05	31.85	-20	2,228	-0.90%
2019/09/06	0	0.00	4	32.19	32.10	-4	2,212	-0.18%
2019/09/05	0	0.00	20	32.25	32.40	-20	2,203	-0.91%
2019/09/04	20	32.45	0	0.00	32.25	20	2,173	0.92%
2019/09/03	12	32.84	0	0.00	32.45	12	2,141	0.56%
2019/09/02	1	32.45	3	32.57	32.60	-2	2,091	-0.10%
2019/08/28	0	0.00	1	31.15	31.05	-1	1,924	-0.05%
2019/08/22	0	0.00	2	31.25	31.10	-2	1,906	-0.10%
2019/08/19	20	31.56	0	0.00	31.45	20	1,856	1.08%
2019/08/16	2	30.90	0	0.00	31.15	2	1,817	0.11%
2019/08/08	1	30.60	0	0.00	30.95	1	1,731	0.06%
2019/08/06	0	0.00	4	31.00	31.15	-4	1,696	-0.24%
2019/08/05	6	31.68	62	31.84	31.65	-56	1,656	-3.38%
2019/08/02	1	31.55	67	31.46	31.40	-66	1,637	-4.03%
2019/08/01	0	0.00	25	32.20	32.10	-25	1,595	-1.57%
2019/07/31	1	32.70	0	0.00	32.60	1	1,574	0.06%
2019/07/30	0	0.00	35	33.16	32.75	-35	1,593	-2.20%
2019/07/29	1	33.10	75	32.86	32.95	-74	1,557	-4.75%
2019/07/26	1	33.45	40	33.59	33.35	-39	1,527	-2.55%
2019/07/25	15	34.97	0	0.00	35.20	15	1,473	1.02%
2019/07/24	3	34.90	25	34.90	34.65	-22	1,393	-1.58%
2019/07/23	21	34.80	2	34.90	35.05	19	1,349	1.41%
2019/07/22	5	35.45	11.6	35.44	35.80	-6.6	1,281	-0.51%
2019/07/19	3	34.55	3	33.95	34.80	0	1,186	0.00%
2019/07/18	65	33.60	3	33.85	33.70	62	1,121	5.53%
2019/07/17	0	0.00	1	32.80	32.95	-1	1,030	-0.10%
2019/07/16	6	32.75	0	0.00	32.80	6	1,002	0.60%
2019/07/12	0	0.00	2	32.15	31.95	-2	988	-0.20%
2019/07/11	0	0.00	1	32.60	32.45	-1	963	-0.10%
2019/07/09	0	0.00	3	31.88	32.20	-3	931	-0.32%
2019/07/08	3	31.75	15	31.86	31.75	-12	913	-1.31%
2019/07/05	12	31.69	0	0.00	31.65	12	902	1.33%
2019/07/04	4	31.76	1	31.80	31.65	3	888	0.34%
2019/07/03	2	31.25	0	0.00	31.20	2	862	0.23%
2019/06/28	0	0.00	1	31.05	30.80	-1	866	-0.12%
2019/06/27	0	0.00	1	31.10	31.05	-1	884	-0.11%
2019/06/26	0	0.00	5	31.40	31.25	-5	887	-0.56%
2019/06/25	0	0.00	5	31.10	31.20	-5	883	-0.57%
2019/06/21	3	30.80	0	0.00	30.80	3	852	0.35%
2019/06/20	0	0.00	2	30.35	30.60	-2	828	-0.24%
2019/06/19	1	29.90	11	29.96	30.10	-10	804	-1.24%
2019/06/18	0	0.00	1	29.80	29.80	-1	792	-0.13%
2019/06/10	0	0.00	2	29.90	29.85	-2	831	-0.24%
2019/05/31	0	0.00	1	29.75	29.70	-1	837	-0.12%
2019/05/20	1	29.20	0	0.00	29.30	1	894	0.11%
2019/05/17	1	29.45	0	0.00	29.50	1	892	0.11%
2019/05/16	2	29.40	7	29.60	29.55	-5	902	-0.55%
2019/05/15	1	29.55	0	0.00	29.55	1	917	0.11%
2019/05/14	2	28.95	2	29.38	29.65	0	929	0.00%
2019/05/13	2	29.58	0	0.00	29.45	2	922	0.22%
2019/05/10	1	29.95	1	30.00	29.70	0	932	0.00%
2019/05/09	3	30.15	7	30.21	29.95	-4	921	-0.43%
2019/05/08	2	29.98	13	30.07	30.05	-11	901	-1.22%
2019/05/07	5	30.13	3	30.23	30.20	2	893	0.22%
2019/05/06	5	29.67	1	30.00	29.60	4	860	0.46%
2019/05/03	10	29.75	11	30.01	30.00	-1	850	-0.12%
2019/05/02	0	0.00	3	29.55	29.65	-3	815	-0.37%
2019/04/30	4	29.30	0	0.00	29.40	4	813	0.49%
2019/04/22	0	0.00	1	29.70	29.60	-1	801	-0.12%
2019/04/03	1	29.25	1	29.25	29.20	0	714	0.00%
2019/03/29	2	30.10	2	30.10	30.15	0	651	0.00%
2019/03/21	5	29.60	0	0.00	29.60	5	658	0.76%
2019/03/04	5	30.00	0	0.00	30.00	5	701	0.71%
2019/02/27	0	0.00	1	29.65	29.70	-1	687	-0.15%
2019/02/26	5	29.50	0	0.00	29.55	5	675	0.74%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/29	2	28.80	1	28.95	28.95	1	653	0.15%
2019/01/22	1	29.25	0	0.00	29.10	1	752	0.13%
2019/01/21	6	29.53	1	29.50	29.50	5	762	0.66%
2019/01/10	0	0.00	4.3	29.58	29.55	-4.3	989	-0.44%
2019/01/09	0	0.00	4	29.25	29.35	-4	1,057	-0.38%
2019/01/03	0	0.00	1.1	29.12	29.00	-1.1	1,501	-0.07%
2018/12/28	0	0.00	1	29.00	29.00	-1	1,618	-0.06%
2018/12/26	3	28.68	1	28.95	28.70	2	1,664	0.12%
2018/12/25	6	28.88	0	0.00	28.70	6	1,678	0.36%
2018/12/24	2	29.05	12	29.03	29.10	-10	1,682	-0.59%
2018/12/21	6	29.30	0	0.00	29.30	6	1,694	0.35%
2018/12/20	10	29.53	0	0.00	29.60	10	1,692	0.59%
2018/12/17	2	29.45	3.4	29.61	29.55	-1.4	1,677	-0.09%
2018/12/14	0	0.00	11	29.31	29.35	-11	1,669	-0.66%
2018/12/13	6	29.13	9	29.27	29.25	-3	1,669	-0.18%
2018/12/12	6	29.13	0	0.00	29.30	6	1,664	0.36%
2018/12/11	12	29.11	1	29.30	29.20	11	1,665	0.66%
2018/12/07	1	29.30	12	29.58	29.30	-11	1,673	-0.66%
2018/12/06	1	28.85	0	0.00	29.05	1	1,652	0.06%
2018/12/05	1	28.90	1	29.26	29.25	0	1,652	0.00%
2018/12/04	0	0.00	2.1	29.38	29.30	-2.1	1,659	-0.13%
2018/12/03	0	0.00	1	29.40	29.20	-1	1,641	-0.06%
2018/11/29	0	0.00	2	28.95	28.65	-2	1,625	-0.12%
2018/11/28	0	0.00	3	28.95	28.95	-3	1,618	-0.19%
2018/11/23	1	28.40	2	28.40	28.35	-1	1,615	-0.06%
2018/11/22	3	28.68	0	0.00	28.70	3	1,625	0.18%
2018/11/14	0.5	28.35	3	28.53	28.35	-2.5	1,683	-0.15%
2018/11/13	0	0.00	0.2	28.15	28.00	-0.2	1,688	-0.01%
2018/11/12	1	28.05	2	28.10	27.95	-1	1,680	-0.06%
2018/11/09	5	28.41	0	0.00	28.35	5	1,676	0.30%
2018/11/08	1	28.65	0	0.00	28.85	1	1,666	0.06%
2018/11/06	0	0.00	4	28.93	29.05	-4	1,694	-0.24%
2018/11/05	5	28.61	3	28.57	28.65	2	1,688	0.12%
2018/11/02	6	28.88	6	29.01	29.00	0	1,676	0.00%
2018/11/01	0	0.00	10	29.15	29.25	-10	1,659	-0.60%
2018/10/31	0	0.00	5	29.20	29.50	-5	1,651	-0.30%
2018/10/30	2	28.93	1	29.25	28.85	1	1,648	0.06%
2018/10/29	1	29.45	3.6	29.39	29.30	-2.6	1,638	-0.16%
2018/10/26	17	29.30	3	30.00	29.85	14	1,632	0.86%
2018/10/25	15	29.55	5	29.56	29.50	10	1,617	0.62%
2018/10/24	5	29.96	5	30.16	30.00	0	1,597	0.00%
2018/10/23	4	30.66	2	31.10	30.15	2	1,576	0.13%
2018/10/22	4	30.93	3	31.12	30.90	1	1,557	0.06%
2018/10/19	10	31.03	11	30.95	30.95	-1	1,583	-0.06%
2018/10/18	6	31.18	0	0.00	31.45	6	1,535	0.39%
2018/10/17	7	31.11	592	31.39	30.85	-585	1,499	-39.02%	大賣/鉅額交易
2018/10/16	42	32.45	85	32.45	31.55	-43	1,424	-3.02%
2018/10/15	12	32.19	38.1	31.17	31.95	-26.1	1,158	-2.25%
2018/10/12	16	30.37	12	30.27	30.45	4	1,050	0.38%
2018/10/11	2	29.60	163	29.95	30.05	-161	1,025	-15.70%	大賣/鉅額交易
2018/10/09	13	31.17	47	31.10	30.95	-34	978	-3.47%
2018/10/08	14	30.54	222	30.06	30.80	-208	910	-22.86%	大賣/鉅額交易
2018/10/05	11	30.10	162	29.97	29.95	-151	868	-17.38%	大賣/鉅額交易
2018/10/04	23	30.18	6	30.29	30.60	17	841	2.02%
2018/10/03	1	30.10	23	30.38	30.10	-22	820	-2.68%
2018/10/02	4	29.75	5	29.91	29.80	-1	803	-0.12%
2018/10/01	7	29.87	0	0.00	29.90	7	795	0.88%
2018/09/28	4	29.79	6	29.94	29.90	-2	791	-0.25%
2018/09/27	19	29.74	0	0.00	29.75	19	784	2.42%
2018/09/26	2	29.63	0	0.00	29.70	2	775	0.26%
2018/09/25	4	29.54	0.1	29.65	29.65	3.9	773	0.51%
2018/09/17	1	29.25	0	0.00	29.30	1	748	0.13%
2018/09/13	0	0.00	0.1	29.50	29.50	-0.1	740	-0.01%
2018/08/31	0	0.00	3	30.20	30.20	-3	717	-0.42%
2018/08/28	0	0.00	2	31.00	30.95	-2	694	-0.29%
2018/08/23	8	31.07	9	30.96	30.90	-1	665	-0.15%
2018/08/22	0	0.00	1	30.95	30.90	-1	645	-0.15%
2018/08/21	1	30.70	1	30.90	30.80	0	635	0.00%
2018/08/20	0	0.00	1	30.30	30.40	-1	617	-0.16%
2018/08/17	1	30.05	2	30.30	30.00	-1	602	-0.17%
2018/08/16	0	0.00	4	29.98	30.25	-4	599	-0.67%
2018/08/15	2	29.70	4	29.93	29.75	-2	594	-0.34%
2018/08/14	1	29.85	1	29.95	29.85	0	589	0.00%
2018/08/13	6	30.04	4	29.45	29.75	2	581	0.34%
2018/08/10	2	30.45	2	30.78	30.55	0	552	0.00%
2018/08/09	2	30.75	0	0.00	30.70	2	550	0.36%
2018/08/08	1	30.75	33	30.88	30.90	-32	551	-5.81%
2018/08/07	16	30.93	15	31.02	30.75	1	542	0.18%
2018/08/06	29	31.07	16	30.74	30.85	13	531	2.45%
2018/08/03	2	30.18	3	30.20	30.40	-1	517	-0.19%
2018/08/02	12	30.34	13	30.25	30.20	-1	524	-0.19%
2018/08/01	9	30.58	3	30.75	30.45	6	545	1.10%
2018/07/31	8	30.35	0	0.00	30.40	8	538	1.49%
2018/07/30	8	30.47	25	30.35	30.50	-17	538	-3.16%
2018/07/27	13	30.60	34	30.61	30.60	-21	531	-3.95%
2018/07/26	54	30.57	42	30.45	30.70	12	517	2.32%
2018/07/25	13	29.91	24	29.95	29.90	-11	471	-2.33%
2018/07/24	28	30.01	16	29.73	29.95	12	471	2.54%
2018/07/23	9	29.46	1	29.60	29.40	8	448	1.78%
2018/07/20	1	29.50	6	29.52	29.55	-5	446	-1.12%
2018/07/19	11	29.44	5	29.50	29.40	6	444	1.35%
2018/07/18	1	29.45	8	29.45	29.45	-7	445	-1.57%
2018/07/17	3	29.15	6	29.33	29.30	-3	450	-0.67%
2018/07/16	6	29.11	21	29.20	29.10	-15	449	-3.34%
2018/07/13	2	28.80	3	28.92	28.90	-1	443	-0.23%
2018/07/12	1	28.80	1	28.95	28.70	0	444	0.00%
2018/07/11	3	28.68	2	28.85	28.80	1	444	0.23%
2018/07/10	4	28.78	6	28.82	28.85	-2	446	-0.45%
2018/07/09	0	0.00	13	28.75	28.75	-13	447	-2.90%
2018/07/06	4	28.38	5	28.61	28.25	-1	445	-0.22%
2018/07/05	8	28.56	7	28.75	28.60	1	446	0.22%
2018/07/04	11	28.51	7	28.66	28.70	4	448	0.89%
2018/07/03	10	28.60	6	28.60	28.70	4	456	0.88%
2018/07/02	2	28.65	2	28.73	28.70	0	455	0.00%
2018/06/29	3	28.55	4.6	28.75	28.70	-1.6	457	-0.34%
2018/06/28	4	28.63	11	28.65	28.55	-7	458	-1.53%
2018/06/27	2	28.35	2	28.50	28.50	0	458	0.00%
2018/06/26	0	0.00	1	28.20	28.35	-1	458	-0.22%
2018/06/25	1	28.65	0	0.00	28.65	1	457	0.22%
2018/06/21	0	0.00	3	28.98	28.95	-3	463	-0.65%
2018/06/20	7	28.96	3	28.95	29.00	4	465	0.86%
2018/06/19	35	29.46	22	29.31	29.20	13	458	2.83%
2018/06/15	6	29.19	13	29.65	29.80	-7	455	-1.54%
2018/06/14	0	0.00	2	29.35	29.35	-2	445	-0.45%
2018/06/13	6	29.41	1	29.60	29.35	5	442	1.13%
2018/06/12	9	29.49	0	0.00	29.50	9	443	2.03%
2018/06/11	1	29.35	7	29.55	29.60	-6	440	-1.36%
2018/06/08	1	29.35	6	29.51	29.45	-5	431	-1.16%
2018/06/07	0	0.00	11	29.45	29.45	-11	427	-2.57%
2018/06/06	9	29.12	0	0.00	29.15	9	429	2.10%
2018/06/05	1	29.05	3	29.25	29.15	-2	433	-0.46%
2018/06/04	5	29.24	4	29.45	29.30	1	436	0.23%
2018/06/01	9	29.04	3	29.22	29.30	6	434	1.38%
2018/05/31	13	28.88	0	0.00	29.00	13	433	3.00%
2018/05/17	1	28.70	0	0.00	28.70	1	459	0.22%
2018/05/16	3	28.90	0	0.00	28.90	3	471	0.64%
2018/05/15	1	29.05	0	0.00	29.00	1	479	0.21%
2018/05/14	0	0.00	4	29.20	29.20	-4	499	-0.80%
2018/05/11	1	29.65	0	0.00	29.55	1	495	0.20%
2018/05/10	4	29.65	3	29.90	29.65	1	483	0.21%
2018/05/09	0	0.00	7	29.39	29.50	-7	470	-1.49%
2018/05/07	2	28.45	2	28.75	28.80	0	440	0.00%
2018/04/26	0	0.00	5	28.15	28.05	-5	454	-1.10%
2018/04/09	0	0.00	5	28.05	27.85	-5	579	-0.86%
2018/03/29	2	27.55	0	0.00	27.70	2	573	0.35%
2018/03/27	0	0.00	0.2	27.80	27.80	-0.2	585	-0.03%
2018/03/26	5	27.35	0	0.00	27.50	5	585	0.85%
2018/03/22	0	0.00	2	27.90	28.00	-2	601	-0.33%
2018/03/09	0	0.00	6	27.95	28.10	-6	732	-0.82%
2018/03/02	1	27.70	0	0.00	27.85	1	841	0.12%
2018/02/21	1	27.25	2	27.23	27.30	-1	901	-0.11%
2018/02/12	0	0.00	1	27.20	27.20	-1	899	-0.11%
2018/02/09	5	27.10	0	0.00	27.40	5	894	0.56%
2018/02/08	5	27.44	4	27.94	27.75	1	882	0.11%
2018/02/07	3	27.87	1	28.00	28.00	2	876	0.23%
2018/02/06	11	27.85	0	0.00	27.80	11	867	1.27%
2018/02/05	2	28.55	8	28.88	28.90	-6	850	-0.71%
2018/02/02	1	28.90	0	0.00	29.00	1	854	0.12%
2018/02/01	1	28.95	1	29.15	29.10	0	877	0.00%
2018/01/31	1	28.80	0	0.00	29.00	1	984	0.10%
2018/01/30	2	28.90	0	0.00	29.00	2	988	0.20%
2018/01/29	3	28.97	2	29.30	29.10	1	991	0.10%
2018/01/26	6	28.88	4	29.01	29.05	2	1,004	0.20%
2018/01/25	3	28.97	12	29.18	29.05	-9	1,005	-0.90%
2018/01/23	0	0.00	2	28.80	29.00	-2	1,016	-0.20%
2018/01/22	2	28.85	20	28.85	28.85	-18	1,014	-1.77%
2018/01/19	4	28.85	0	0.00	28.85	4	1,009	0.40%
2018/01/18	2	29.00	0	0.00	29.00	2	1,021	0.20%
2018/01/16	5	29.10	0	0.00	29.25	5	1,060	0.47%
2018/01/15	0	0.00	2	29.20	29.20	-2	1,070	-0.19%
2018/01/12	7	29.10	0	0.00	29.25	7	1,106	0.63%
2018/01/11	10	29.18	0	0.00	29.20	10	1,116	0.90%
2018/01/08	0	0.00	26	29.81	29.80	-26	1,173	-2.22%
2018/01/04	3	29.10	0	0.00	29.20	3	1,152	0.26%
2018/01/03	0	0.00	5	29.55	29.40	-5	1,153	-0.43%