慧洋-KY (2637)-元大-大益券商分點個股進出

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
68.9
漲跌
▲0.2
漲幅
+0.29%
成交量
7,618張
產業
上市航運類股
952人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－元大-大益券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大益券商分點個股進出
元大-大益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
2024/04/29	7	70.41	7	70.50	68.90	0	6,401	0.00%
2024/04/26	1	68.49	5.3	68.66	68.70	-4.3	6,323	-0.07%
2024/04/25	10	68.05	5	67.10	67.10	5	6,323	0.08%
2024/04/24	16.1	67.59	4	68.13	67.50	12.1	6,433	0.19%
2024/04/23	15.1	68.87	35	68.14	69.20	-19.9	6,346	-0.31%
2024/04/22	35.1	68.42	23.1	69.19	69.20	12	6,217	0.19%
2024/04/19	3	65.03	12	64.78	66.30	-9	5,846	-0.15%
2024/04/18	1.1	64.15	2	64.30	64.70	-1	5,649	-0.02%
2024/04/17	0.1	64.00	1	63.50	63.20	-1	5,642	-0.02%
2024/04/16	1	62.40	0	0.00	62.90	1	5,686	0.02%
2024/04/15	2	65.70	0	0.00	66.00	2	5,747	0.03%
2024/04/12	0	0.00	15	66.17	66.70	-15	5,782	-0.26%
2024/04/11	1	63.90	0	0.00	64.20	1	6,060	0.02%
2024/04/10	3	63.00	2	62.50	63.20	1	6,140	0.02%
2024/04/09	5	63.40	22.1	63.17	63.70	-17.1	6,134	-0.28%
2024/04/08	1	58.50	0	0.00	58.50	1	5,986	0.02%
2024/04/03	0	0.00	3	57.40	57.40	-3	5,976	-0.05%
2024/04/02	2.1	57.48	1	57.20	57.30	1.1	6,020	0.02%
2024/04/01	0	0.00	0.1	58.80	58.50	-0.1	6,049	0.00%
2024/03/29	4.2	58.10	4	58.10	58.40	0.2	6,209	0.00%
2024/03/28	1	59.60	0	0.00	58.90	1	6,350	0.02%
2024/03/27	1	58.90	1	60.20	60.00	0	6,487	0.00%
2024/03/26	2	59.70	6	60.70	59.50	-4	6,719	-0.06%
2024/03/25	3	61.90	4	61.40	61.90	-1	6,756	-0.01%
2024/03/22	6	60.20	2	61.75	61.80	4	6,852	0.06%
2024/03/21	5	60.90	6	60.60	60.60	-1	7,038	-0.01%
2024/03/20	6	61.00	6.1	61.50	61.10	-0.1	7,038	0.00%
2024/03/19	4	60.60	5.3	61.34	61.50	-1.3	7,029	-0.02%
2024/03/18	7	58.34	6	57.92	58.60	1	7,055	0.01%
2024/03/15	1.1	58.92	0	0.00	58.90	1.1	7,025	0.01%
2024/03/14	1	60.10	1	60.90	60.10	0	6,901	0.00%
2024/03/13	4	60.95	0	0.00	60.60	4	6,970	0.06%
2024/03/12	0	0.00	10	61.56	61.50	-10	7,058	-0.14%
2024/03/11	11	61.28	4	61.50	61.60	7	7,280	0.10%
2024/03/08	5	60.70	7	61.39	60.80	-2	8,102	-0.02%
2024/03/07	1	59.70	23	59.82	59.80	-22	8,665	-0.25%
2024/03/06	11	60.51	9	60.74	60.10	2	8,832	0.02%
2024/03/05	13	61.66	0.2	61.60	61.70	12.9	8,838	0.15%
2024/03/04	9	61.27	2.2	61.39	62.00	6.8	8,891	0.08%
2024/03/01	4.5	60.68	5.2	60.24	61.10	-0.7	9,499	-0.01%
2024/02/29	6.5	61.24	20.3	60.86	61.40	-13.8	9,495	-0.14%
2024/02/27	20.5	59.39	20	59.61	58.10	0.5	9,318	0.00%
2024/02/26	2	58.65	8	59.20	59.30	-6	9,164	-0.07%
2024/02/23	8	56.69	0	0.00	56.40	8	8,967	0.09%
2024/02/22	10	55.84	11.2	57.26	56.80	-1.2	8,926	-0.01%
2024/02/21	5.2	56.32	26	56.48	56.50	-20.8	8,768	-0.24%
2024/02/20	1	55.10	7	55.21	54.90	-6	8,562	-0.07%
2024/02/19	1	53.80	6	54.10	53.90	-5	8,457	-0.06%
2024/02/16	5	52.80	1.1	52.58	53.00	3.9	8,409	0.05%
2024/02/05	1.1	51.00	0	0.00	51.00	1.1	8,382	0.01%
2024/02/02	1.1	51.63	0	0.00	51.60	1.1	8,383	0.01%
2024/02/01	2	52.55	0	52.70	53.20	2	8,353	0.02%
2024/01/31	1	51.50	1	51.70	51.30	0	8,291	0.00%
2024/01/30	2	51.95	2	51.90	52.00	0	8,286	0.00%
2024/01/26	1	51.90	0	0.00	51.60	1	8,291	0.01%
2024/01/25	0	0.00	2	52.60	52.40	-2	8,290	-0.02%
2024/01/24	1	52.50	2	53.30	52.30	-1	8,292	-0.01%
2024/01/23	1	52.90	1.1	52.75	52.50	-0.1	8,292	0.00%
2024/01/22	1	52.00	0	0.00	52.20	1	8,300	0.01%
2024/01/19	2	52.30	1	52.10	52.10	1	8,297	0.01%
2024/01/18	1	50.50	13.1	52.15	53.20	-12.1	8,281	-0.15%
2024/01/17	5	50.90	12	50.48	50.30	-7	8,162	-0.09%
2024/01/16	1.1	50.52	0	0.00	50.90	1.1	8,140	0.01%
2024/01/15	6	51.83	5	51.94	51.50	1	8,140	0.01%
2024/01/12	0	0.00	1	52.29	52.10	-1	8,160	-0.01%
2024/01/11	3	51.27	0	0.00	51.50	3	8,199	0.04%
2024/01/10	7	51.43	0	0.00	51.10	7	8,197	0.09%
2024/01/09	1	52.70	2	51.70	52.50	-1	8,159	-0.01%
2024/01/08	14	54.45	13.1	53.49	54.00	1	7,997	0.01%
2024/01/05	36	54.81	22	54.89	54.90	14	7,872	0.18%
2024/01/04	11	53.15	18	53.34	53.20	-7	7,462	-0.09%
2024/01/03	14	53.11	10	52.30	52.10	4	7,437	0.05%
2024/01/02	0	0.00	1	54.20	52.40	-1	7,479	-0.01%
2023/12/28	3	52.00	5	52.00	51.90	-2	7,560	-0.03%
2023/12/27	1	53.20	23	53.42	53.50	-22	7,538	-0.29%
2023/12/26	4	52.23	8	52.71	53.00	-4	7,480	-0.05%
2023/12/25	18	51.41	4	49.81	49.95	14	7,324	0.19%
2023/12/22	2	52.85	20	52.82	53.20	-18	7,252	-0.25%
2023/12/21	24	52.79	7	53.69	53.60	17	7,195	0.24%
2023/12/20	2	51.35	2	51.65	52.00	0	6,995	0.00%
2023/12/19	1	51.60	5	51.68	51.00	-4	6,992	-0.06%
2023/12/18	16	51.54	8	51.25	51.30	8	7,084	0.11%
2023/12/15	2	51.30	1	51.20	51.10	1	7,143	0.01%
2023/12/14	4	50.63	1	51.00	50.60	3	7,403	0.04%
2023/12/13	5	51.54	44	52.35	51.50	-39	7,594	-0.51%
2023/12/12	5	51.12	3.1	50.92	50.70	1.9	8,078	0.02%
2023/12/11	3	50.57	18	50.86	50.90	-15	8,421	-0.18%
2023/12/08	5.1	50.85	12	50.93	50.60	-6.9	8,403	-0.08%
2023/12/07	11	51.18	12	51.17	51.20	-1	8,341	-0.01%
2023/12/06	13	52.21	11	52.75	52.50	2	8,257	0.02%
2023/12/05	39	54.91	30	54.50	53.60	9	8,049	0.11%
2023/12/04	9	52.78	35	53.69	55.00	-26	7,193	-0.36%
2023/12/01	3	50.30	19	50.06	50.30	-16	6,548	-0.24%
2023/11/30	4	49.11	16	49.23	48.50	-12	6,363	-0.19%
2023/11/29	9	48.29	4	48.65	48.15	5	6,336	0.08%
2023/11/28	36	48.68	18	49.39	48.90	18	6,225	0.29%
2023/11/27	20	46.60	3	46.75	46.60	17	5,540	0.31%
2023/11/24	3	45.42	1.7	45.44	45.10	1.3	5,446	0.02%
2023/11/21	0	0.00	1	44.30	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	1	44.00	44.05	-1	5,544	-0.02%
2023/11/17	10.5	44.00	0	0.00	44.10	10.5	5,642	0.19%
2023/11/16	0	0.00	1	43.50	43.50	-1	5,753	-0.02%
2023/11/15	0	0.00	0.5	43.00	43.00	-0.5	5,903	-0.01%
2023/11/13	20	42.33	0	0.00	42.10	20	6,208	0.32%
2023/11/09	1.1	42.90	0	0.00	43.00	1.1	6,250	0.02%
2023/11/08	0	0.00	1	43.25	43.45	-1	6,361	-0.02%
2023/11/06	3.2	42.98	4	43.45	43.40	-0.8	6,414	-0.01%
2023/11/03	0	0.00	1	43.45	43.20	-1	6,435	-0.02%
2023/10/31	3	41.83	0	0.00	41.70	3	6,473	0.05%
2023/10/30	1.2	42.78	0.1	42.95	42.80	1.1	6,532	0.02%
2023/10/27	0	0.00	2	42.55	43.10	-2	6,644	-0.03%
2023/10/26	3.3	42.62	0	0.00	42.30	3.3	6,662	0.05%
2023/10/25	3	43.87	0	0.00	43.75	3	6,692	0.04%
2023/10/24	1	44.10	0.1	44.20	44.00	0.9	6,692	0.01%
2023/10/23	6	44.27	0	0.00	44.30	6	6,693	0.09%
2023/10/20	3.2	45.38	4	45.46	45.60	-0.8	6,689	-0.01%
2023/10/19	2	46.70	17	46.68	47.15	-15	6,775	-0.22%
2023/10/18	2	45.40	1	46.15	45.25	1	6,772	0.01%
2023/10/17	24	46.00	0	0.00	45.60	24	6,811	0.35%
2023/10/13	1	47.65	0	0.00	47.10	1	6,933	0.01%
2023/10/12	1	47.05	1	47.00	47.05	0	6,917	0.00%
2023/10/11	11	47.33	0	0.00	47.15	11	6,906	0.16%
2023/10/06	1	48.90	67	48.81	48.90	-66	6,844	-0.96%
2023/10/05	3	47.57	3	48.38	47.30	0	6,762	0.00%
2023/10/04	1.2	47.26	32	47.76	47.90	-30.9	6,708	-0.46%
2023/10/03	22	47.53	20	46.80	46.50	2	6,612	0.03%
2023/10/02	3	47.53	2	47.40	47.35	1	6,614	0.02%
2023/09/27	9	48.91	13	49.53	48.45	-4	6,577	-0.06%
2023/09/26	1	48.05	1	48.30	48.75	0	6,572	0.00%
2023/09/25	23	49.42	46	48.83	48.70	-23	6,554	-0.35%
2023/09/22	23	49.50	20	49.65	49.65	3	6,523	0.05%
2023/09/21	6	49.73	1	49.50	49.45	5	6,474	0.08%
2023/09/20	2	50.85	8.5	51.42	50.00	-6.5	6,315	-0.10%
2023/09/19	17.1	50.78	3	51.43	50.50	14.1	6,030	0.23%
2023/09/18	7	51.10	16	51.04	50.50	-9	5,762	-0.16%
2023/09/15	55.1	51.59	35.1	51.89	51.40	20	5,563	0.36%
2023/09/14	8	49.06	75.3	49.67	50.90	-67.3	4,974	-1.35%
2023/09/11	1	46.20	1	45.90	45.90	0	4,608	0.00%
2023/09/08	1	46.30	1	46.00	45.80	0	4,591	0.00%
2023/09/06	3.5	45.91	4	45.70	45.90	-0.5	4,572	-0.01%
2023/09/04	1	45.50	1	45.30	45.55	0	4,580	0.00%
2023/09/01	0	0.00	5	45.70	45.20	-5	4,545	-0.11%
2023/08/31	0	0.00	1.1	45.78	45.90	-1.1	4,585	-0.02%
2023/08/30	1	45.75	9.4	45.46	45.55	-8.4	4,585	-0.18%
2023/08/29	3.5	44.63	4	45.46	45.50	-0.5	4,615	-0.01%
2023/08/28	1	43.85	2	43.90	43.80	-1	4,660	-0.02%
2023/08/25	3	43.37	0	0.00	43.30	3	4,724	0.06%
2023/08/24	11	43.96	0	0.00	43.60	11	4,812	0.23%
2023/08/23	15.4	45.71	0	0.00	44.65	15.4	4,852	0.32%
2023/08/22	45	44.62	3	44.60	45.15	42	4,915	0.85%
2023/08/21	41	45.99	0	0.00	45.80	41	4,840	0.85%
2023/08/18	3	47.55	4	47.58	47.50	-1	4,706	-0.02%
2023/08/17	3	42.88	0.4	43.95	43.95	2.6	4,435	0.06%
2023/08/15	6	42.36	0	0.00	42.85	6	4,380	0.14%
2023/08/14	9	42.17	15	42.12	41.80	-6	4,360	-0.14%
2023/08/11	4	44.95	0	0.00	44.60	4	4,260	0.09%
2023/08/09	10.2	45.65	1	46.35	45.45	9.2	4,240	0.22%
2023/08/08	2.1	46.33	3	46.45	46.45	-1	4,223	-0.02%
2023/08/07	1	46.90	0	0.00	46.90	1	4,196	0.02%
2023/08/04	5	47.25	0.1	47.45	47.40	4.9	4,198	0.12%
2023/08/02	3.1	47.37	14	47.28	47.35	-11	4,185	-0.26%
2023/08/01	11.1	46.44	4	46.90	47.05	7.1	4,123	0.17%
2023/07/31	1	45.35	0	0.00	45.55	1	4,046	0.02%
2023/07/28	6	46.91	2	47.25	46.40	4	4,008	0.10%
2023/07/26	0	0.00	1	45.40	45.20	-1	3,930	-0.03%
2023/07/25	2	44.93	1	45.80	44.85	1	3,935	0.03%
2023/07/24	7	46.00	0	0.00	45.45	7	3,904	0.18%
2023/07/19	5	45.60	0	0.00	45.25	5	3,667	0.14%
2023/07/18	0.1	45.23	0	0.00	45.45	0.1	3,608	0.00%
2023/07/17	0.1	45.73	0	0.00	45.65	0.1	3,553	0.00%
2023/07/14	0.3	46.15	2	46.20	46.05	-1.7	3,583	-0.05%
2023/07/13	5	45.56	5	45.96	45.15	0	3,621	0.00%
2023/07/12	7	46.81	1	47.15	46.60	6	3,597	0.17%
2023/07/10	3	47.20	1	47.25	47.05	2	3,630	0.06%
2023/07/07	5	48.57	2	48.13	48.00	3	3,668	0.08%
2023/07/05	0	0.00	1	48.90	48.85	-1	3,743	-0.03%
2023/07/04	2	49.10	0	0.00	48.75	2	3,852	0.05%
2023/07/03	5	50.16	2	49.70	49.70	3	3,824	0.08%
2023/06/30	0	0.00	2	49.40	48.80	-2	3,771	-0.05%
2023/06/29	3	48.73	1	48.60	48.65	2	3,744	0.05%
2023/06/28	8	49.15	0	0.00	48.95	8	3,768	0.21%
2023/06/27	0	0.00	1	50.10	49.80	-1	3,808	-0.03%
2023/06/21	4	49.99	3	49.73	50.00	1	3,998	0.03%
2023/06/19	1	50.20	1	50.40	50.20	0	4,175	0.00%
2023/06/14	0	0.00	1	51.00	50.70	-1	4,180	-0.02%
2023/06/13	0.1	50.55	0	0.00	50.30	0.1	4,284	0.00%
2023/06/12	4.1	50.45	0	0.00	50.30	4.1	4,436	0.09%
2023/06/09	3	50.80	0	0.00	51.00	3	4,541	0.07%
2023/06/08	0	51.40	0	0.00	50.80	0	4,597	0.00%
2023/06/07	11	50.33	8	50.78	50.80	3	4,681	0.07%
2023/06/06	15	50.41	3	50.57	50.40	12	4,705	0.26%
2023/06/05	6.1	50.32	5	50.36	50.20	1	4,725	0.02%
2023/06/02	1	49.95	2	50.00	50.20	-1	4,763	-0.02%
2023/06/01	5.3	49.93	5	49.80	49.70	0.3	4,924	0.01%
2023/05/31	8.1	51.97	2	52.40	51.00	6.1	5,012	0.12%
2023/05/30	15	53.69	3	54.40	52.30	12	5,388	0.22%
2023/05/29	24.1	59.76	8	60.13	60.30	16.1	5,653	0.28%
2023/05/26	7.5	59.60	5	59.90	59.00	2.5	6,084	0.04%
2023/05/25	3.3	61.92	0	0.00	61.30	3.3	6,260	0.05%
2023/05/24	6	62.55	4	62.90	62.90	2	6,258	0.03%
2023/05/23	10	62.91	0	0.00	63.00	10	6,258	0.16%
2023/05/19	5.3	62.97	0	0.00	62.90	5.3	6,255	0.08%
2023/05/18	1	63.40	0	0.00	63.40	1	6,235	0.02%
2023/05/17	0	0.00	1	63.00	63.20	-1	6,231	-0.02%
2023/05/16	0	0.00	1	62.60	62.90	-1	6,227	-0.02%
2023/05/15	1	62.80	0	0.00	62.70	1	6,235	0.02%
2023/05/12	2	61.40	2	62.55	62.20	0	6,224	0.00%
2023/05/11	1	62.10	0	0.00	61.80	1	6,235	0.02%
2023/05/10	1	62.20	12	62.11	62.40	-11	6,249	-0.18%
2023/05/09	4	60.88	1.1	61.61	60.70	3	6,249	0.05%
2023/05/08	5	60.80	4	61.00	61.00	1	6,277	0.02%
2023/05/05	10.1	61.83	2	61.30	61.10	8.1	6,320	0.13%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	1	62.90	1	62.80	62.80	0	6,367	0.00%
2023/05/02	1	63.30	1	63.80	64.00	0	6,397	0.00%
2023/04/28	0	0.00	7	63.51	64.10	-7	6,401	-0.11%
2023/04/27	0	0.00	3	61.97	62.20	-3	6,405	-0.05%
2023/04/26	3	61.40	0	0.00	62.00	3	6,421	0.05%
2023/04/25	2	62.00	3.1	63.00	62.00	-1	6,421	-0.02%
2023/04/24	5	62.52	2	62.65	62.60	3	6,439	0.05%
2023/04/21	0.1	62.70	0	0.00	62.80	0.1	6,453	0.00%
2023/04/20	12	63.54	3	63.30	62.70	9	6,450	0.14%
2023/04/19	6.1	64.00	1	63.80	63.50	5.1	6,465	0.08%
2023/04/18	13	64.84	0	0.00	64.60	13	6,505	0.20%
2023/04/17	0	0.00	0	65.90	66.00	0	6,485	0.00%
2023/04/14	6	64.33	7	65.01	65.10	-1	6,613	-0.01%
2023/04/13	1	64.60	0	0.00	64.60	1	6,660	0.02%
2023/04/12	0	65.80	0	0.00	65.80	0	6,635	0.00%
2023/04/11	1	66.40	1	66.00	65.80	0	6,629	0.00%
2023/04/10	4	66.20	0	66.30	66.40	4	6,650	0.06%
2023/04/07	0	0.00	16	66.23	66.60	-16	6,656	-0.24%
2023/04/06	5	64.06	1	64.90	63.80	4	6,658	0.06%
2023/03/31	5	64.20	0	0.00	64.20	5	6,801	0.07%
2023/03/30	2	64.00	1	64.20	64.00	1	7,577	0.01%
2023/03/29	4.3	63.49	0	0.00	63.50	4.3	8,017	0.05%
2023/03/28	5.4	64.83	1	65.70	64.10	4.4	8,393	0.05%
2023/03/27	4	65.30	19.3	65.43	66.00	-15.3	8,799	-0.17%
2023/03/24	11.2	63.84	1	64.10	63.70	10.2	9,368	0.11%
2023/03/23	29.1	64.97	1	66.40	64.30	28.1	9,661	0.29%
2023/03/22	0	0.00	3	68.30	68.50	-3	9,562	-0.03%
2023/03/21	0	0.00	1	67.60	67.60	-1	9,583	-0.01%
2023/03/17	12	67.63	11	67.91	67.70	1	9,707	0.01%
2023/03/16	16	68.41	1	68.20	67.60	15	9,741	0.15%
2023/03/15	8	68.46	7	69.00	68.60	1	9,749	0.01%
2023/03/14	1	65.70	15	68.08	68.20	-14	9,785	-0.14%
2023/03/13	14	65.55	4	66.30	66.00	10	9,754	0.10%
2023/03/10	14	67.18	18	67.86	66.50	-4	9,724	-0.04%
2023/03/09	6	67.12	6.1	67.94	67.00	-0.1	9,771	0.00%
2023/03/08	8	67.35	2.5	67.74	67.20	5.5	9,788	0.06%
2023/03/07	1	68.60	0.1	68.80	68.30	0.9	9,822	0.01%
2023/03/06	6.2	68.88	2.5	69.00	68.50	3.7	9,870	0.04%
2023/03/03	4	70.23	4	70.20	70.60	0	9,858	0.00%
2023/03/02	19	70.31	31.3	70.04	69.90	-12.3	9,745	-0.13%
2023/03/01	10.3	68.81	34	67.20	67.40	-23.8	9,362	-0.25%
2023/02/24	36	67.55	15	67.73	68.00	21	9,027	0.23%
2023/02/23	19	65.99	37	65.44	65.50	-18	8,555	-0.21%
2023/02/22	1	61.90	2	62.35	61.90	-1	8,291	-0.01%
2023/02/21	0	0.00	3	61.33	61.80	-3	8,291	-0.04%
2023/02/20	4	59.80	0	0.00	60.50	4	8,451	0.05%
2023/02/17	4.5	60.22	0	60.30	60.20	4.4	8,532	0.05%
2023/02/15	4	61.25	0	0.00	61.00	4	8,730	0.05%
2023/02/14	0	0.00	5.1	61.52	61.60	-5.1	8,770	-0.06%
2023/02/13	1	60.00	0	0.00	61.10	1	8,853	0.01%
2023/02/10	0	0.00	1	61.60	61.30	-1	9,038	-0.01%
2023/02/09	0	0.00	3	62.17	62.00	-3	9,162	-0.03%
2023/02/08	0	0.00	0.3	61.80	62.10	-0.3	9,368	0.00%
2023/02/06	3	60.73	0	0.00	61.20	3	9,474	0.03%
2023/02/03	2	61.70	0.1	61.88	61.60	1.9	9,524	0.02%
2023/02/02	0	0.00	0.2	61.45	61.90	-0.2	9,532	0.00%
2023/02/01	0	0.00	2.5	61.10	61.20	-2.5	9,558	-0.03%
2023/01/31	0	0.00	1	60.50	60.70	-1	9,590	-0.01%
2023/01/30	0	59.90	1	60.00	59.90	-1	9,621	-0.01%
2023/01/17	0	0.00	2.2	59.45	59.80	-2.2	9,647	-0.02%
2023/01/16	2	58.35	0.1	58.50	58.50	2	9,738	0.02%
2023/01/13	5	59.00	4	59.10	58.80	1	9,758	0.01%
2023/01/11	1	60.00	0	0.00	60.00	1	9,844	0.01%
2023/01/10	2.1	60.79	1	61.40	60.10	1.1	9,885	0.01%
2023/01/09	0	60.70	0	0.00	60.80	0	9,986	0.00%
2023/01/06	4	60.18	0	0.00	60.00	4	10,019	0.04%
2023/01/05	0	0.00	1	60.70	60.80	-1	10,026	-0.01%
2023/01/04	30	60.59	34.1	60.01	60.00	-4	10,126	-0.04%
2023/01/03	1	62.00	3.3	62.25	62.60	-2.3	10,141	-0.02%
2022/12/30	2	61.60	1	62.00	61.40	1	10,203	0.01%
2022/12/29	3	61.60	3	61.67	61.40	0	10,319	0.00%
2022/12/28	1	61.70	2	62.50	61.30	-1	10,428	-0.01%
2022/12/27	1	62.00	4	62.35	62.10	-3	10,510	-0.03%
2022/12/26	3	63.00	1	63.10	62.70	2	10,577	0.02%
2022/12/23	8.4	65.36	10	64.80	64.80	-1.6	10,549	-0.02%
2022/12/22	31	65.43	31.2	65.38	67.00	-0.2	10,436	0.00%
2022/12/21	15	63.85	14	64.60	64.80	1	9,828	0.01%
2022/12/20	17	62.25	15	63.47	62.80	2	9,502	0.02%
2022/12/19	16	63.37	3	62.07	61.90	13	9,246	0.14%
2022/12/16	9	65.11	15.3	65.63	64.40	-6.3	8,936	-0.07%
2022/12/15	13	60.84	23.1	61.80	63.50	-10.1	8,658	-0.12%
2022/12/14	5.1	58.37	1	58.80	58.80	4.1	8,714	0.05%
2022/12/13	0	0.00	3	60.20	59.60	-3	8,698	-0.03%
2022/12/12	1	59.60	0	0.00	58.90	1	8,849	0.01%
2022/12/09	1	58.70	3	59.10	60.10	-2	8,953	-0.02%
2022/12/08	7.1	58.13	0	0.00	57.80	7.1	9,250	0.08%
2022/12/07	7	58.37	9	60.12	58.20	-2	9,439	-0.02%
2022/12/06	10.2	58.93	0	0.00	57.90	10.2	9,468	0.11%
2022/12/05	0	0.00	3	62.40	61.30	-3	9,428	-0.03%
2022/12/02	3	61.23	7	61.67	61.50	-4	9,492	-0.04%
2022/12/01	10	62.69	15	62.19	61.50	-5	9,529	-0.05%
2022/11/30	7	61.70	2	61.70	61.90	5	9,486	0.05%
2022/11/29	0.1	59.50	1	60.70	61.30	-0.9	9,493	-0.01%
2022/11/28	11	59.97	10	59.40	59.40	1	9,552	0.01%
2022/11/25	1	61.10	6	61.27	60.70	-5	9,562	-0.05%
2022/11/24	4	59.40	7.4	59.52	59.80	-3.4	9,497	-0.04%
2022/11/23	5	58.30	16	58.23	58.70	-11	9,479	-0.12%
2022/11/21	11	56.39	1	56.70	56.40	10	9,576	0.10%
2022/11/18	0.1	58.27	1	57.60	57.70	-0.9	9,624	-0.01%
2022/11/17	6.1	58.91	0	59.20	58.50	6.1	9,620	0.06%
2022/11/16	3	59.37	10.1	59.08	59.00	-7	9,648	-0.07%
2022/11/15	0.1	58.00	0	0.00	58.50	0.1	9,664	0.00%
2022/11/14	1	58.40	13	58.25	58.30	-12	9,673	-0.12%
2022/11/11	5	57.40	16	57.73	57.30	-11	9,690	-0.11%
2022/11/10	1	56.70	5.1	57.20	56.80	-4.1	9,642	-0.04%
2022/11/09	1	56.50	1	56.70	57.10	0	9,694	0.00%
2022/11/08	3.1	57.52	8	57.34	56.70	-4.9	9,791	-0.05%
2022/11/07	8	56.14	8	55.99	55.60	0	9,677	0.00%
2022/11/04	11	54.66	24	54.90	54.90	-13	9,596	-0.14%
2022/11/03	11	51.01	0	0.00	51.40	11	9,419	0.12%
2022/11/02	1	52.60	3	52.43	52.00	-2	9,427	-0.02%
2022/11/01	15	51.25	0	0.00	51.10	15	9,403	0.16%
2022/10/31	3	52.27	2	52.60	52.30	1	9,403	0.01%
2022/10/28	1	53.60	0	0.00	52.80	1	9,457	0.01%
2022/10/27	0	0.00	0	54.10	54.10	0	9,421	0.00%
2022/10/26	12	53.03	0	0.00	53.70	12	9,417	0.13%
2022/10/25	3	54.50	0	0.00	54.40	3	9,401	0.03%
2022/10/24	0	0.00	6	55.58	55.40	-6	9,443	-0.06%
2022/10/21	0	0.00	2	53.30	53.00	-2	9,368	-0.02%
2022/10/20	3	52.13	3	52.30	53.00	0	9,375	0.00%
2022/10/19	3	54.90	8	54.84	54.50	-5	9,370	-0.05%
2022/10/18	2	54.55	2	54.60	54.70	0	9,388	0.00%
2022/10/17	27	51.66	26	51.25	53.50	1	9,488	0.01%
2022/10/14	0	0.00	5	53.74	54.00	-5	9,776	-0.05%
2022/10/13	1	52.30	1	51.50	51.60	0	9,780	0.00%
2022/10/12	11	54.55	3	53.97	53.80	8	9,889	0.08%
2022/10/11	6	56.82	6	56.37	56.10	0	9,820	0.00%
2022/10/07	4	59.08	5	58.92	58.90	-1	9,705	-0.01%
2022/10/06	8	57.21	14	57.79	58.30	-6	9,651	-0.06%
2022/10/05	7	57.67	26	57.42	57.40	-19	9,582	-0.20%
2022/10/04	1	54.70	15	56.07	56.50	-14	9,528	-0.15%
2022/10/03	3	53.00	5	53.26	53.90	-2	9,458	-0.02%
2022/09/30	5	48.90	0	52.00	51.70	5	9,524	0.05%
2022/09/29	0	0.00	3	51.40	51.20	-3	9,759	-0.03%
2022/09/28	11	52.37	1	52.90	51.50	10	10,070	0.10%
2022/09/27	4	55.75	0	0.00	55.50	4	10,023	0.04%
2022/09/26	3	55.80	3	56.00	55.20	0	10,039	0.00%
2022/09/23	9	58.71	5.1	58.37	57.90	3.9	10,118	0.04%
2022/09/22	9	58.21	2	59.05	58.00	7	10,163	0.07%
2022/09/21	1	59.40	4.1	58.56	59.70	-3.1	9,902	-0.03%
2022/09/20	0	0.00	1	55.40	55.40	-1	9,725	-0.01%
2022/09/19	14.1	55.52	1	56.30	55.10	13.1	10,215	0.13%
2022/09/16	3	58.90	2	58.60	59.10	1	10,379	0.01%
2022/09/15	12.4	58.03	7	58.61	59.00	5.4	10,546	0.05%
2022/09/14	1.1	56.69	3	55.37	56.70	-2	10,629	-0.02%
2022/09/13	7.1	54.99	3	54.70	54.60	4.1	10,650	0.04%
2022/09/12	1	56.20	5	55.68	55.80	-4	10,866	-0.04%
2022/09/08	4.1	52.60	11	52.40	52.70	-6.9	10,952	-0.06%
2022/09/07	2.1	54.20	3	53.60	54.20	-0.9	11,060	-0.01%
2022/09/06	3.1	55.53	3	55.20	55.10	0.1	11,209	0.00%
2022/09/05	3	54.33	0	0.00	54.30	3	11,412	0.03%
2022/09/02	0.2	54.10	2	54.50	54.10	-1.9	11,571	-0.02%
2022/09/01	6.1	56.12	0	0.00	55.80	6.1	11,840	0.05%
2022/08/30	1	58.10	2	58.10	57.90	-1	12,243	-0.01%
2022/08/29	11.1	58.40	2	58.80	58.00	9.1	12,384	0.07%
2022/08/26	2	62.50	1	62.90	62.60	1	12,564	0.01%
2022/08/25	3.1	62.96	0	0.00	62.20	3.1	12,740	0.02%
2022/08/24	3	63.03	0	0.00	62.80	3	13,040	0.02%
2022/08/23	7	64.27	1	63.80	63.80	6	13,155	0.05%
2022/08/22	15.2	65.02	9	65.16	64.90	6.2	13,280	0.05%
2022/08/19	10	68.58	3	68.53	68.10	7	13,663	0.05%
2022/08/18	9	69.81	1	69.80	69.30	8	13,935	0.06%
2022/08/17	1	69.30	3	69.47	69.20	-2	14,208	-0.01%
2022/08/16	5	68.78	1	69.00	68.50	4	14,467	0.03%
2022/08/15	5	68.86	18	69.17	69.60	-13	15,072	-0.09%
2022/08/12	3	68.63	8	68.16	68.60	-5	15,127	-0.03%
2022/08/11	1	67.20	20	67.01	66.90	-19	15,344	-0.12%
2022/08/10	1	67.20	2	67.45	66.90	-1	15,521	-0.01%
2022/08/09	0	0.00	1	67.10	67.40	-1	15,835	-0.01%
2022/08/08	10	66.46	2	67.45	66.70	8	16,152	0.05%
2022/08/05	1	67.50	3	67.23	67.50	-2	16,343	-0.01%
2022/08/04	4	66.05	2.4	65.95	66.40	1.6	16,756	0.01%
2022/08/03	1	67.40	3	67.10	67.20	-2	17,114	-0.01%
2022/08/02	4	67.65	2	67.80	68.00	2	17,767	0.01%
2022/08/01	2	68.25	2	68.45	68.80	0	18,273	0.00%
2022/07/29	4	68.73	5.2	69.20	68.60	-1.2	18,835	-0.01%
2022/07/28	1	67.90	1	68.60	68.00	0	19,610	0.00%
2022/07/27	1	67.70	0	0.00	68.30	1	20,306	0.00%
2022/07/26	2	67.05	5	67.58	67.60	-3	20,545	-0.01%
2022/07/25	9	68.29	2	67.85	68.00	7	20,856	0.03%
2022/07/22	19	68.35	19	69.19	69.50	0	20,982	0.00%
2022/07/21	26	68.58	18	69.33	68.20	8	21,120	0.04%
2022/07/20	14	67.95	4	67.82	67.20	10	20,998	0.05%
2022/07/19	16	67.92	9.1	67.78	67.80	7	21,373	0.03%
2022/07/18	2	66.20	3	66.37	66.50	-1	21,806	0.00%
2022/07/15	3	65.17	0	0.00	65.30	3	22,470	0.01%
2022/07/14	1	65.10	2	65.60	66.30	-1	23,861	0.00%
2022/07/13	2	65.25	3	65.43	64.70	-1	24,483	0.00%
2022/07/12	5.1	64.72	3	63.97	64.00	2.1	24,813	0.01%
2022/07/11	1	66.80	0	0.00	67.10	1	25,378	0.00%
2022/07/08	9	67.17	1	67.90	67.10	8	25,436	0.03%
2022/07/07	21.1	65.10	19	64.77	65.60	2.1	25,271	0.01%
2022/07/06	11.1	66.05	11	66.38	65.30	0	25,067	0.00%
2022/07/05	3	63.40	5	63.02	64.30	-2	24,880	-0.01%
2022/07/04	2.2	62.52	3	62.47	62.10	-0.8	24,830	0.00%
2022/07/01	5	63.62	14	64.31	61.80	-9	24,789	-0.04%
2022/06/30	3.2	66.53	15	65.77	65.00	-11.8	24,566	-0.05%
2022/06/29	5	68.56	6	67.73	67.90	-1	24,375	0.00%
2022/06/28	8.1	69.77	8	69.95	70.30	0	24,253	0.00%
2022/06/27	35	72.00	16.2	70.74	71.20	18.8	24,082	0.08%
2022/06/24	28.1	68.73	19.2	68.04	66.80	8.9	23,592	0.04%
2022/06/23	10	67.68	8	66.93	66.40	2	23,286	0.01%
2022/06/22	12.6	69.52	13.6	69.37	68.00	-0.9	23,057	0.00%
2022/06/21	8	73.16	7	73.31	73.10	1	22,630	0.00%
2022/06/20	10.3	76.11	18	75.88	72.60	-7.7	22,392	-0.03%
2022/06/17	10.1	79.24	13.1	79.64	78.60	-3	22,053	-0.01%
2022/06/16	11.2	83.33	24	81.30	80.00	-12.8	21,857	-0.06%
2022/06/15	12	84.07	3.1	84.86	83.60	8.9	21,658	0.04%
2022/06/14	19.7	86.31	19.3	84.72	85.40	0.4	21,510	0.00%
2022/06/13	13.1	88.14	15.1	88.53	87.30	-2	21,437	-0.01%
2022/06/10	33.2	90.52	10.2	91.14	91.00	23	21,527	0.11%
2022/06/09	23.2	94.26	10	93.68	93.10	13.2	21,528	0.06%
2022/06/08	25	99.34	17	98.96	98.20	8	21,804	0.04%
2022/06/07	14	104.04	22.1	104.38	104.50	-8.1	22,353	-0.04%
2022/06/06	22	103.95	7	105.86	102.00	15	22,305	0.07%
2022/06/02	14	103.32	11.1	103.59	103.50	3	22,127	0.01%
2022/06/01	1	100.00	26	100.62	102.00	-25	22,033	-0.11%
2022/05/31	6	97.68	4	98.33	97.60	2	21,879	0.01%
2022/05/30	14	96.97	5	97.73	97.80	9	21,952	0.04%
2022/05/27	33	98.02	12	97.82	97.50	21	21,887	0.10%
2022/05/26	2	99.65	8	99.84	100.50	-6	21,470	-0.03%
2022/05/25	14.1	97.99	11.1	98.49	97.70	3	21,354	0.01%
2022/05/24	3	97.87	9	98.10	97.20	-6	21,214	-0.03%
2022/05/23	20	97.96	19	97.60	97.40	1	21,216	0.00%
2022/05/20	1	93.30	13	93.90	93.60	-12	20,693	-0.06%
2022/05/19	27	90.33	10	91.24	91.90	17	20,716	0.08%
2022/05/18	0	0.00	2	93.10	93.40	-2	20,599	-0.01%
2022/05/17	10	92.47	1	95.50	91.80	9	20,581	0.04%
2022/05/16	7	93.84	22	95.00	95.50	-15	20,511	-0.07%
2022/05/13	21	95.06	4	95.33	94.60	17	20,239	0.08%
2022/05/12	11.1	97.14	21	98.24	94.50	-9.9	20,084	-0.05%
2022/05/11	14.1	99.15	3	99.50	98.00	11.1	19,675	0.06%
2022/05/10	38.1	103.65	25.1	101.99	101.00	13	19,482	0.07%
2022/05/09	13	103.65	19	103.00	100.50	-6	18,875	-0.03%
2022/05/06	12	103.88	39	106.35	108.00	-27	18,397	-0.15%
2022/05/05	10	101.90	20.1	103.65	105.00	-10.1	17,863	-0.06%
2022/05/04	11	98.79	24	98.99	100.50	-13	17,011	-0.08%
2022/05/03	5	91.62	5	93.30	94.60	0	16,316	0.00%
2022/04/29	6	89.90	11	90.88	92.20	-5	16,138	-0.03%
2022/04/28	8	87.37	8	87.33	87.00	0	15,888	0.00%
2022/04/27	5.1	86.37	30	83.83	86.00	-24.9	15,709	-0.16%
2022/04/26	21	87.85	13	86.88	85.40	8	15,567	0.05%
2022/04/25	20	90.77	20.1	90.55	88.30	0	15,288	0.00%
2022/04/22	46	98.19	9	98.62	97.80	37	14,841	0.25%
2022/04/21	22	101.02	20	102.10	100.50	2	14,272	0.01%
2022/04/20	47.1	102.17	55	101.71	98.60	-7.9	13,562	-0.06%
2022/04/19	21	99.00	45.5	99.49	98.50	-24.5	12,164	-0.20%
2022/04/18	39.4	98.32	13.1	97.43	95.80	26.3	11,499	0.23%
2022/04/15	22.1	96.65	51.9	96.34	99.30	-29.8	11,147	-0.27%
2022/04/14	5	91.00	10.1	90.62	91.10	-5.1	10,553	-0.05%
2022/04/13	2	88.65	3	88.77	88.40	-1	10,569	-0.01%
2022/04/12	12.2	88.27	2	86.70	87.70	10.2	10,571	0.10%
2022/04/11	5.5	90.81	5.2	90.74	90.50	0.3	10,472	0.00%
2022/04/08	1	85.59	9	87.76	88.50	-8	10,337	-0.08%
2022/04/07	10	86.69	0	0.00	84.80	10	10,279	0.10%
2022/04/06	1.3	86.56	4	87.30	87.50	-2.7	10,235	-0.03%
2022/04/01	1	87.00	5	86.84	87.50	-4	10,292	-0.04%
2022/03/31	1	86.00	0	0.00	86.40	1	10,304	0.01%
2022/03/30	2.1	85.89	1	86.70	86.90	1.1	10,330	0.01%
2022/03/29	1	86.30	2	86.65	86.30	-1	10,363	-0.01%
2022/03/28	4	84.63	4	85.50	86.50	0	10,438	0.00%
2022/03/25	6	84.92	5	83.82	84.70	1	10,660	0.01%
2022/03/24	2	86.65	2	86.95	86.40	0	10,848	0.00%
2022/03/23	2	87.40	4	88.15	88.00	-2	11,509	-0.02%
2022/03/22	7	87.36	2.1	87.52	86.70	4.9	12,102	0.04%
2022/03/21	2	87.85	4	88.40	87.80	-2	12,365	-0.02%
2022/03/18	5.1	88.02	8.2	88.42	88.30	-3.2	12,395	-0.03%
2022/03/17	5.2	88.81	2	88.85	88.50	3.2	12,374	0.03%
2022/03/16	17.2	90.08	6	90.13	87.50	11.2	12,354	0.09%
2022/03/15	26.1	95.39	7	96.61	92.20	19.1	12,199	0.16%
2022/03/14	28	100.76	14	100.59	99.40	14	12,142	0.12%
2022/03/11	92.3	98.96	16.1	98.56	99.50	76.2	11,808	0.65%
2022/03/10	12	95.68	32.7	98.04	99.50	-20.7	11,305	-0.18%
2022/03/09	12	89.51	27	89.96	90.50	-15	10,610	-0.14%
2022/03/08	9	87.71	4	86.30	85.90	5	10,644	0.05%
2022/03/07	14	89.47	16	89.73	89.90	-2	10,536	-0.02%
2022/03/04	15	93.20	56	94.15	91.50	-41	10,468	-0.39%
2022/03/03	4	93.95	7.1	93.47	93.50	-3.1	10,289	-0.03%
2022/03/02	6	91.25	3.1	91.45	92.00	2.9	10,161	0.03%
2022/03/01	4	90.33	5.1	92.38	92.70	-1	10,086	-0.01%
2022/02/25	5.2	90.67	8	91.10	89.90	-2.8	9,997	-0.03%
2022/02/24	5	91.04	9	91.85	89.80	-4	9,799	-0.04%
2022/02/23	56	93.03	7	92.31	91.90	49	9,637	0.51%
2022/02/22	2	89.11	5	90.20	89.50	-3	9,332	-0.03%
2022/02/21	1.1	90.05	3	91.00	90.00	-1.9	9,196	-0.02%
2022/02/18	7	89.13	23	89.38	89.90	-16	9,023	-0.18%
2022/02/17	16	88.44	11	87.69	88.50	5	8,932	0.06%
2022/02/16	6	88.18	36.5	88.19	89.60	-30.5	8,823	-0.35%
2022/02/15	4	84.70	8	84.64	84.30	-4	8,687	-0.05%
2022/02/14	0	0.00	6	83.53	83.20	-6	8,690	-0.07%
2022/02/11	4	83.48	4	83.33	83.00	0	8,694	0.00%
2022/02/10	37	84.05	43.1	83.46	84.00	-6.1	8,765	-0.07%
2022/02/09	3.1	81.05	5	80.80	81.00	-2	8,665	-0.02%
2022/02/08	4	79.60	3	79.47	79.80	1	8,694	0.01%
2022/02/07	4	78.45	4	76.63	78.50	0	8,886	0.00%
2022/01/26	2	74.15	5	74.14	73.40	-3	9,113	-0.03%
2022/01/25	4	73.88	1.2	74.87	73.10	2.8	9,189	0.03%
2022/01/24	2	74.10	1	75.20	75.90	1	9,262	0.01%
2022/01/21	0	0.00	4	77.05	77.50	-4	9,285	-0.04%
2022/01/20	0	0.00	1	75.80	76.10	-1	9,246	-0.01%
2022/01/19	5.1	75.78	0	0.00	74.90	5.1	9,303	0.05%
2022/01/18	1	78.00	3.3	78.91	79.00	-2.3	9,205	-0.02%
2022/01/17	1.1	77.95	0	0.00	78.50	1.1	9,291	0.01%
2022/01/14	3	76.70	1	78.10	79.10	2	9,374	0.02%
2022/01/13	0	0.00	1	78.70	78.20	-1	9,432	-0.01%
2022/01/12	3	77.73	0	0.00	78.00	3	9,517	0.03%
2022/01/11	0	0.00	2.1	79.90	79.40	-2.1	9,558	-0.02%
2022/01/10	1	78.80	1	80.60	79.60	0	9,759	0.00%
2022/01/07	6.1	80.09	0	0.00	79.80	6.1	9,786	0.06%
2022/01/06	7	82.71	14	82.62	81.60	-7	9,897	-0.07%
2022/01/05	4	81.60	1	81.90	81.40	3	9,908	0.03%
2022/01/04	2	80.70	0	0.00	81.00	2	10,021	0.02%
2022/01/03	6.1	79.41	2.1	79.45	80.30	4	10,181	0.04%
2021/12/30	5.1	81.64	14	81.50	81.60	-9	10,494	-0.09%
2021/12/29	2	82.55	0	0.00	82.60	2	10,668	0.02%
2021/12/28	4	82.48	1	83.90	81.90	3	10,790	0.03%
2021/12/27	3	83.33	1	83.00	82.50	2	11,021	0.02%
2021/12/24	5	82.28	2	82.90	82.80	3	11,269	0.03%
2021/12/23	7.1	83.08	2	83.15	83.10	5.1	11,531	0.04%
2021/12/22	7.1	83.35	8	83.39	83.50	-0.9	11,633	-0.01%
2021/12/21	16	82.98	8	83.28	83.50	8	11,559	0.07%
2021/12/20	7.1	83.98	3	84.67	83.00	4.1	11,394	0.04%
2021/12/17	11	83.10	29	83.64	83.40	-18	11,254	-0.16%
2021/12/16	12	79.04	9	79.26	79.70	3	10,636	0.03%
2021/12/15	2	72.85	11	75.61	77.50	-9	10,067	-0.09%
2021/12/14	0	71.00	1.1	70.81	70.50	-1.1	9,882	-0.01%
2021/12/13	3	73.43	1	74.00	73.20	2	9,896	0.02%
2021/12/10	2	72.85	0	0.00	72.60	2	9,981	0.02%
2021/12/09	7	75.23	0	0.00	74.70	7	10,063	0.07%
2021/12/08	8	76.33	4	77.60	75.70	4	10,226	0.04%
2021/12/07	3	74.67	5	75.32	75.30	-2	10,085	-0.02%
2021/12/06	21	75.46	24	74.67	74.10	-3	10,137	-0.03%
2021/12/03	6	74.10	3	75.00	73.00	3	10,232	0.03%
2021/12/02	9	73.90	9	74.99	74.90	0	10,590	0.00%
2021/12/01	1	71.90	0	0.00	72.70	1	10,660	0.01%
2021/11/30	2	71.95	7	72.81	73.10	-5	11,010	-0.05%
2021/11/29	0.1	70.50	2	69.05	70.60	-1.9	11,221	-0.02%
2021/11/26	7	70.87	0	0.00	69.80	7	11,592	0.06%
2021/11/25	1.1	73.90	4	73.83	74.00	-2.9	11,822	-0.02%
2021/11/24	0	0.00	20	73.02	73.20	-20	12,403	-0.16%
2021/11/23	2	72.05	3	72.27	71.50	-1	12,572	-0.01%
2021/11/22	3	70.37	2	71.85	71.40	1	13,003	0.01%
2021/11/19	1	70.90	0	0.00	69.50	1	13,714	0.01%
2021/11/18	1	71.10	7.1	71.31	71.10	-6.1	15,042	-0.04%
2021/11/17	15	71.18	0	0.00	70.80	15	15,308	0.10%
2021/11/16	5	71.88	23.5	72.72	72.80	-18.5	15,561	-0.12%
2021/11/15	18	71.58	0	0.00	70.60	18	16,377	0.11%
2021/11/12	4	71.98	13.1	72.99	73.20	-9.1	16,816	-0.05%
2021/11/11	4	72.33	3	72.40	70.60	1	16,780	0.01%
2021/11/10	2	72.90	1	73.40	72.60	1	16,824	0.01%
2021/11/09	0	0.00	7	73.00	72.90	-7	16,866	-0.04%
2021/11/08	6	70.50	5	71.50	71.60	1	16,862	0.01%
2021/11/05	0.1	69.90	3	69.00	70.30	-2.9	16,934	-0.02%
2021/11/04	27.5	70.88	16	70.86	69.10	11.5	17,083	0.07%
2021/11/03	2	69.95	5	68.66	68.00	-3	17,159	-0.02%
2021/11/02	2	66.65	4	67.35	66.70	-2	17,617	-0.01%
2021/11/01	3	66.47	9	66.57	67.00	-6	17,840	-0.03%
2021/10/29	9	64.40	7	65.41	65.30	2	17,819	0.01%
2021/10/28	3	65.60	1	66.40	64.60	2	17,868	0.01%
2021/10/27	1	66.20	1	66.40	65.70	0	18,117	0.00%
2021/10/26	4	67.83	3	67.90	68.00	1	18,603	0.01%
2021/10/25	1	69.30	3	69.07	68.70	-2	19,193	-0.01%
2021/10/22	2	67.80	1	67.70	68.20	1	19,525	0.01%
2021/10/21	1	70.70	9	70.80	70.20	-8	19,883	-0.04%
2021/10/19	1	67.50	1	68.00	67.70	0	20,461	0.00%
2021/10/18	7	65.46	3	65.70	67.70	4	20,902	0.02%
2021/10/15	5	67.66	0	0.00	68.10	5	21,232	0.02%
2021/10/14	1	66.80	2	68.55	68.20	-1	21,392	0.00%
2021/10/13	1	68.90	1.2	70.30	67.70	-0.2	21,481	0.00%
2021/10/12	6.1	71.69	1	71.20	69.60	5.1	22,429	0.02%
2021/10/08	0.1	76.70	0	0.00	76.30	0.1	22,963	0.00%
2021/10/07	28.1	76.47	30	75.83	75.50	-1.9	23,501	-0.01%
2021/10/06	12	71.33	0	0.00	71.30	12	23,866	0.05%
2021/10/05	0.1	70.90	2	67.80	71.50	-1.9	24,268	-0.01%
2021/10/04	13	71.43	15	73.94	70.50	-2	24,809	-0.01%
2021/10/01	9	77.71	8	75.58	74.40	1	25,770	0.00%
2021/09/30	4	81.08	7	81.01	80.90	-3	26,652	-0.01%
2021/09/29	12	78.48	5	78.66	77.00	7	27,527	0.03%
2021/09/28	3	77.53	0	0.00	77.90	3	28,566	0.01%
2021/09/27	5	79.76	1	81.10	79.20	4	29,831	0.01%
2021/09/24	2	80.35	8.5	80.89	81.20	-6.5	33,083	-0.02%
2021/09/23	2	79.30	4	79.68	78.90	-2	34,886	-0.01%
2021/09/17	0	0.00	1	80.00	80.00	-1	39,933	0.00%
2021/09/16	0	0.00	2	79.15	79.30	-2	42,963	0.00%
2021/09/15	1	77.70	1	79.50	79.90	0	46,178	0.00%
2021/09/14	0	78.50	3	80.43	78.30	-3	48,285	-0.01%
2021/09/13	4.1	79.66	3	79.97	79.50	1.1	51,510	0.00%
2021/09/10	14.2	77.99	1	78.80	78.80	13.2	51,714	0.03%
2021/09/09	4	78.52	1	79.70	78.20	3	53,088	0.01%
2021/09/08	13.1	78.55	5	78.64	79.40	8.1	53,904	0.01%
2021/09/07	19	80.89	16	79.84	78.20	3	55,329	0.01%
2021/09/06	7.1	79.26	1	81.40	77.70	6.1	55,943	0.01%
2021/09/03	8.4	81.60	5	80.42	81.30	3.4	56,818	0.01%
2021/09/02	4	83.97	4	83.45	84.60	0	56,864	0.00%
2021/09/01	23	84.99	10	84.97	83.50	13	57,142	0.02%
2021/08/31	13	90.13	1	90.40	89.50	12	57,798	0.02%
2021/08/30	22	91.15	30.2	92.00	90.50	-8.2	58,324	-0.01%
2021/08/27	6	88.68	4	88.83	88.80	2	58,913	0.00%
2021/08/26	17.1	90.08	9.2	90.21	89.70	7.9	61,224	0.01%
2021/08/25	29	89.38	55	89.48	91.00	-26	62,654	-0.04%
2021/08/24	43.1	89.95	48	90.04	87.00	-5	62,379	-0.01%
2021/08/23	1	83.70	12.3	86.53	87.30	-11.3	61,844	-0.02%
2021/08/20	5	78.70	10	78.70	79.40	-5	62,542	-0.01%
2021/08/19	73.1	81.61	59	79.15	76.70	14.1	62,969	0.02%
2021/08/18	10	78.56	19.1	78.38	81.60	-9.1	62,946	-0.01%
2021/08/17	5	75.78	3	76.10	74.20	2	63,698	0.00%
2021/08/16	1	76.10	5.5	75.84	76.10	-4.5	65,314	-0.01%
2021/08/13	8	77.20	11	78.07	76.10	-3	66,434	0.00%
2021/08/12	2.1	77.40	2	77.60	77.90	0.1	67,719	0.00%
2021/08/11	5	76.32	6	76.27	76.40	-1	68,500	0.00%
2021/08/10	14	78.30	13	80.09	77.10	1	68,870	0.00%
2021/08/09	24	81.76	18.1	81.03	79.60	6	69,060	0.01%
2021/08/06	12.1	83.83	32.8	84.03	82.00	-20.7	69,491	-0.03%
2021/08/05	14	80.07	6.1	80.16	79.20	8	69,395	0.01%
2021/08/04	6	78.22	1	78.60	78.50	5	69,542	0.01%
2021/08/03	4	78.90	2.1	78.57	77.90	1.9	70,666	0.00%
2021/08/02	7.1	79.08	10.5	77.87	79.00	-3.4	70,835	0.00%
2021/07/30	14.6	81.54	6	82.55	78.00	8.6	70,764	0.01%
2021/07/29	20.1	78.95	34.5	81.93	83.20	-14.4	70,488	-0.02%
2021/07/28	15	76.31	13.3	76.18	75.70	1.7	70,084	0.00%
2021/07/27	23.1	78.02	22.1	78.44	75.00	1	69,851	0.00%
2021/07/26	6.3	80.49	18	81.31	78.00	-11.7	69,664	-0.02%
2021/07/23	23.1	81.68	10.2	81.23	81.60	12.9	69,686	0.02%
2021/07/22	16.1	79.06	9.1	79.49	78.20	7	69,480	0.01%
2021/07/21	12.5	81.30	20	82.35	79.50	-7.5	69,262	-0.01%
2021/07/20	12.1	83.67	13	83.44	83.00	-0.9	69,033	0.00%
2021/07/19	15.4	87.89	7.2	88.18	86.60	8.3	70,040	0.01%
2021/07/16	43.4	91.88	59	91.68	88.00	-15.6	70,757	-0.02%
2021/07/15	17.1	87.98	27	88.46	91.40	-10	70,483	-0.01%
2021/07/14	53.1	84.91	63.5	84.86	83.10	-10.4	71,253	-0.01%
2021/07/13	25.6	92.51	22.2	91.32	88.00	3.4	71,451	0.00%
2021/07/12	40.1	97.78	36	98.81	95.00	4.1	71,273	0.01%
2021/07/09	38.1	96.83	17	95.84	95.00	21.1	70,768	0.03%
2021/07/08	46.3	98.61	51	99.09	101.00	-4.7	70,237	-0.01%
2021/07/07	57.4	99.03	61	99.74	96.40	-3.6	69,118	-0.01%
2021/07/06	77.2	102.26	40.1	102.27	99.90	37.1	68,179	0.05%
2021/07/05	45.4	102.15	48	100.90	99.30	-2.6	67,273	0.00%
2021/07/02	81.2	111.11	43	110.94	109.50	38.2	66,281	0.06%
2021/07/01	108.5	114.59	75.1	114.64	111.00	33.4	65,435	0.05%	大買/
2021/06/30	42	106.31	47.9	107.60	110.50	-5.9	62,480	-0.01%
2021/06/29	69.4	106.32	94	105.11	100.50	-24.6	60,994	-0.04%
2021/06/28	41.2	107.11	58.3	107.01	107.00	-17.1	59,009	-0.03%
2021/06/25	93	101.53	42.8	102.38	102.00	50.2	56,329	0.09%
2021/06/24	63.4	94.09	77.1	94.88	98.10	-13.6	53,319	-0.03%
2021/06/23	60	94.00	75	94.85	89.80	-15.1	50,069	-0.03%
2021/06/22	152.1	97.96	155	97.92	99.70	-2.9	47,918	-0.01%	大買/大賣/
2021/06/21	6	90.53	2	90.70	90.70	4	44,599	0.01%
2021/06/18	49	81.66	75.5	81.57	82.50	-26.5	44,279	-0.06%
2021/06/17	15	73.49	17	74.12	75.00	-2	43,059	0.00%
2021/06/16	55.1	74.41	58	74.94	71.70	-2.9	42,298	-0.01%
2021/06/15	38.5	73.63	53	73.80	74.30	-14.5	40,804	-0.04%
2021/06/11	42.2	70.76	54.1	71.20	70.50	-11.9	39,747	-0.03%
2021/06/10	12	67.06	17	67.08	67.80	-5	38,670	-0.01%
2021/06/09	28	67.35	23	67.52	66.90	5	38,325	0.01%
2021/06/08	33	68.28	47	68.80	67.50	-14	37,791	-0.04%
2021/06/07	42	67.47	39	65.51	65.40	3	36,736	0.01%
2021/06/04	95.5	73.22	62	72.89	70.20	33.5	35,885	0.09%
2021/06/03	104.7	78.66	87	79.05	76.70	17.7	34,724	0.05%	大買/
2021/06/02	98	74.66	93.2	75.33	77.00	4.8	32,196	0.02%
2021/06/01	11.1	67.62	14	68.74	70.00	-3	30,426	-0.01%
2021/05/31	37	69.32	14	69.57	67.40	23	29,963	0.08%
2021/05/28	46	69.19	58	69.34	68.60	-12	29,180	-0.04%
2021/05/27	19.1	67.43	32	67.46	68.20	-12.9	28,200	-0.05%
2021/05/26	40	66.93	44	66.97	66.10	-4	27,470	-0.01%
2021/05/25	56	67.75	54	68.31	65.50	2	26,646	0.01%
2021/05/24	69	70.90	66	71.18	70.00	3	25,420	0.01%
2021/05/21	40	64.55	53	66.09	67.70	-13	23,704	-0.05%
2021/05/20	62	65.50	34	63.79	61.70	28	22,447	0.12%
2021/05/19	26	63.22	14	63.16	64.90	12	21,046	0.06%
2021/05/18	7	57.66	16	56.78	59.00	-9	20,204	-0.04%
2021/05/17	15	54.99	12	54.59	53.70	3	19,623	0.02%
2021/05/14	53	57.68	56.1	57.11	59.60	-3.1	19,165	-0.02%
2021/05/13	23.1	58.68	20	58.22	57.50	3.1	18,372	0.02%
2021/05/12	36	67.08	23	68.45	63.80	13	17,695	0.07%
2021/05/11	108	74.88	75	75.48	70.80	33	17,218	0.19%	大買/
2021/05/10	24	72.63	12	72.09	75.10	12	15,994	0.07%
2021/05/07	13.2	63.18	8.1	67.05	68.30	5.1	15,655	0.03%
2021/05/06	15.1	66.48	12.1	68.90	66.10	3	15,376	0.02%
2021/05/05	10	65.35	12.3	65.88	68.50	-2.3	15,070	-0.02%
2021/05/04	8.2	70.59	15.3	69.02	67.00	-7.1	14,815	-0.05%
2021/05/03	5.3	75.38	14	73.06	74.40	-8.7	14,627	-0.06%
2021/04/29	12	69.75	10	68.25	70.80	2	14,362	0.01%
2021/04/28	3.1	66.65	10	66.65	66.50	-6.9	14,027	-0.05%
2021/04/27	18.2	65.66	35.2	65.05	66.10	-17	13,789	-0.12%
2021/04/26	22.2	60.76	20	60.23	64.30	2.2	13,492	0.02%
2021/04/23	60	56.50	65	56.40	58.60	-5	13,222	-0.04%
2021/04/22	40	56.02	72.2	56.84	54.10	-32.2	12,087	-0.27%
2021/04/21	23	52.55	130.6	52.41	53.90	-107.6	11,255	-0.96%	大賣/鉅額交易
2021/04/20	67.1	47.94	146	48.56	49.00	-78.9	10,506	-0.75%	大賣/
2021/04/19	25	46.22	36	46.32	46.90	-11	9,456	-0.12%
2021/04/16	32	41.60	28.1	41.35	42.75	3.9	8,607	0.05%
2021/04/15	5	39.07	4	39.15	38.90	1	8,037	0.01%
2021/04/14	9	38.96	0	0.00	38.00	9	7,958	0.11%
2021/04/13	10	38.72	1	38.30	38.20	9	7,811	0.12%
2021/04/12	19	38.79	12	39.74	38.40	7	7,710	0.09%
2021/04/09	6	37.79	22	37.70	37.55	-16	7,495	-0.21%
2021/04/08	17	39.77	12	39.85	39.50	5	7,199	0.07%
2021/04/07	26	40.28	23.3	40.27	40.00	2.7	6,955	0.04%
2021/04/06	3	37.68	34	37.79	38.90	-31	6,566	-0.47%
2021/04/01	29	36.42	10	36.19	36.45	19	6,256	0.30%
2021/03/31	20.1	34.96	11.2	34.65	35.80	8.9	5,819	0.15%
2021/03/30	0	0.00	1	32.65	32.95	-1	5,335	-0.02%
2021/03/29	5	32.88	0	0.00	33.00	5	5,308	0.09%
2021/03/26	0	0.00	22	31.41	32.35	-22	5,372	-0.41%
2021/03/25	0	0.00	32	31.08	30.85	-32	5,535	-0.58%
2021/03/23	1	32.80	13	32.20	32.40	-12	5,456	-0.22%
2021/03/22	55	33.64	21	32.92	32.95	34	5,314	0.64%
2021/03/19	2	31.85	5.1	32.02	32.00	-3.1	5,046	-0.06%
2021/03/18	1	31.00	17.1	31.31	31.45	-16.1	4,834	-0.33%
2021/03/17	0	0.00	9	30.05	30.20	-9	4,698	-0.19%
2021/03/16	1	29.50	19	29.86	29.90	-18	4,630	-0.39%
2021/03/15	1	29.50	7	29.66	29.85	-6	4,593	-0.13%
2021/03/12	0	0.00	2	28.80	29.05	-2	4,540	-0.04%
2021/03/11	15	28.82	1	28.75	28.80	14	4,490	0.31%
2021/03/09	0	0.00	4	28.56	28.65	-4	4,404	-0.09%
2021/03/05	3	28.18	4	28.21	27.90	-1	4,276	-0.02%
2021/03/04	1	28.05	0	0.00	28.25	1	4,135	0.02%
2021/03/03	0	0.00	4	27.40	27.95	-4	4,080	-0.10%
2021/03/02	1	27.50	0	0.00	27.30	1	4,044	0.02%
2021/02/26	1	27.50	2	27.63	27.85	-1	4,016	-0.02%
2021/02/25	0	0.00	1.1	27.52	27.90	-1.1	3,963	-0.03%
2021/02/24	10	26.95	0	0.00	27.10	10	3,886	0.26%
2021/02/23	3	26.85	4	27.21	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	1	26.60	26.65	-1	3,778	-0.03%
2021/02/19	1	26.60	2	26.33	26.40	-1	3,758	-0.03%
2021/02/18	0	0.00	13	26.98	26.75	-13	3,721	-0.35%
2021/02/17	0	0.00	9	25.52	25.75	-9	3,617	-0.25%
2021/02/04	1	24.75	0	0.00	24.75	1	3,539	0.03%
2021/01/29	0	0.00	2	23.90	23.90	-2	3,516	-0.06%
2021/01/25	0	0.00	4	24.91	25.00	-4	3,462	-0.12%
2021/01/22	3	24.50	0	0.00	24.50	3	3,437	0.09%
2021/01/21	2	24.35	0	0.00	24.15	2	3,422	0.06%
2021/01/20	2	24.20	0	0.00	23.80	2	3,393	0.06%
2021/01/19	1	25.05	0	0.00	24.90	1	3,335	0.03%
2021/01/18	12	25.24	3	24.65	25.20	9	3,304	0.27%
2021/01/15	0	0.00	6	26.23	26.00	-6	3,227	-0.19%
2021/01/14	2	27.68	3	27.85	27.60	-1	3,095	-0.03%
2021/01/13	38	27.25	40	27.03	27.00	-2	2,920	-0.07%
2021/01/12	8	27.31	20	27.36	26.75	-12	2,810	-0.43%
2021/01/11	0	0.00	5	26.75	26.75	-5	2,369	-0.21%
2021/01/08	1	23.90	0	0.00	24.35	1	2,273	0.04%
2021/01/07	1	23.90	1	24.00	24.05	0	2,241	0.00%
2021/01/06	4	24.50	0	0.00	24.45	4	2,191	0.18%
2021/01/05	1	24.70	2	25.00	24.95	-1	2,144	-0.05%
2021/01/04	4	24.81	0	0.00	24.90	4	2,076	0.19%
2020/12/29	0	0.00	2	24.63	24.70	-2	1,997	-0.10%
2020/12/28	7	25.01	2	25.15	25.15	5	1,902	0.26%
2020/12/25	0	0.00	1	24.25	24.25	-1	1,767	-0.06%
2020/12/23	3	23.60	10	23.66	24.20	-7	1,714	-0.41%
2020/12/22	40	24.81	27	24.60	23.85	13	1,668	0.78%
2020/12/21	22	24.50	16.4	25.01	25.20	5.6	1,463	0.38%
2020/12/18	26	23.72	1	23.94	23.75	25	1,234	2.02%
2020/12/16	0	0.00	36	22.94	23.05	-36	1,148	-3.14%
2020/12/15	5	23.30	30	22.93	22.50	-25	1,121	-2.23%
2020/12/14	5	22.65	5	22.90	22.90	0	1,080	0.00%
2020/12/11	5	22.30	0	0.00	22.35	5	1,079	0.46%
2020/12/10	10	22.90	0	0.00	22.80	10	1,059	0.94%
2020/12/09	10	23.05	0	0.00	23.15	10	1,053	0.95%
2020/12/08	1	22.50	0	0.00	22.80	1	1,033	0.10%
2020/12/07	5	22.00	0	0.00	22.00	5	1,000	0.50%
2020/12/04	1	22.20	0	0.00	22.20	1	997	0.10%
2020/11/30	0	0.00	16	22.74	22.40	-16	1,034	-1.55%
2020/11/27	3	22.88	0	0.00	22.95	3	1,028	0.29%
2020/11/20	35	22.21	0	0.00	22.30	35	1,039	3.37%
2020/11/18	0	0.00	1	22.20	22.15	-1	1,045	-0.10%
2020/11/17	0	0.00	0.1	21.90	21.90	-0.1	1,045	-0.01%
2020/11/11	0	0.00	1.1	21.57	21.90	-1.1	1,110	-0.10%
2020/11/10	0	0.00	10	21.73	21.70	-10	1,115	-0.90%
2020/11/09	0	0.00	5	21.50	21.25	-5	1,096	-0.46%
2020/11/06	5	21.10	0	0.00	21.15	5	1,100	0.45%
2020/11/02	10	21.08	0	0.00	21.05	10	1,160	0.86%
2020/10/20	0	0.00	1	21.60	21.60	-1	1,237	-0.08%
2020/10/14	1	21.95	0	0.00	22.00	1	1,261	0.08%
2020/10/13	1	21.90	0	0.00	22.00	1	1,267	0.08%
2020/10/12	5	21.90	0	0.00	21.80	5	1,259	0.40%
2020/10/05	0	0.00	4	22.20	22.50	-4	1,270	-0.31%
2020/09/25	4	21.50	0	0.00	21.55	4	1,364	0.29%
2020/09/22	10	21.93	0	0.00	21.90	10	1,465	0.68%
2020/09/18	0	0.00	0	22.40	22.35	0	1,469	0.00%
2020/09/17	2	22.05	0	0.00	22.10	2	1,479	0.14%
2020/09/09	0	0.00	1	22.90	22.95	-1	1,642	-0.06%
2020/09/07	2	23.35	0	0.00	23.25	2	1,699	0.12%
2020/09/04	0	0.00	1	22.90	22.80	-1	1,724	-0.06%
2020/08/31	2	23.40	3	23.33	23.15	-1	2,262	-0.04%
2020/08/26	0	0.00	1	22.90	22.80	-1	2,292	-0.04%
2020/08/20	0	0.00	1	22.35	22.00	-1	2,446	-0.04%
2020/08/17	0	0.00	4	23.33	23.25	-4	2,507	-0.16%
2020/08/12	1	22.60	0	0.00	22.75	1	2,536	0.04%
2020/08/05	8	21.60	0	0.00	21.55	8	2,610	0.31%
2020/07/28	1	21.65	0	0.00	21.10	1	2,639	0.04%
2020/07/27	0	0.00	1	21.90	21.90	-1	2,630	-0.04%
2020/07/22	1	23.10	0	0.00	23.00	1	2,649	0.04%
2020/07/09	2	23.30	0	0.00	23.10	2	2,729	0.07%
2020/07/06	0	0.00	3	23.63	23.65	-3	2,691	-0.11%
2020/07/03	2	25.15	0	0.00	25.20	2	2,659	0.08%
2020/07/02	5	25.18	9	25.15	25.20	-4	2,609	-0.15%
2020/07/01	4	24.85	4	24.93	25.10	0	2,583	0.00%
2020/06/29	4	24.60	0	0.00	24.50	4	2,551	0.16%
2020/06/23	6	24.81	4	24.75	24.85	2	2,558	0.08%
2020/06/18	0	0.00	2	24.40	24.65	-2	2,501	-0.08%
2020/06/17	0	0.00	1	24.05	24.15	-1	2,476	-0.04%
2020/06/16	0	0.00	2	23.65	23.75	-2	2,507	-0.08%
2020/06/12	4	23.30	1	23.50	23.50	3	2,545	0.12%
2020/06/09	1	24.30	0	0.00	24.40	1	2,550	0.04%
2020/06/08	4	23.68	2	23.55	23.80	2	2,463	0.08%
2020/06/05	1	24.40	1	24.55	24.30	0	2,126	0.00%
2020/06/04	5	23.90	5	23.90	24.05	0	2,083	0.00%
2020/05/29	5	22.70	0	0.00	22.65	5	2,060	0.24%
2020/05/28	6	22.85	0	0.00	22.55	6	2,026	0.30%
2020/05/27	5	23.50	0	0.00	23.30	5	1,981	0.25%
2020/05/26	8	23.95	0	0.00	23.65	8	1,948	0.41%
2020/05/18	0	0.00	4	23.25	23.35	-4	1,813	-0.22%
2020/05/14	4	23.90	1	23.55	23.40	3	1,751	0.17%
2020/05/11	1	24.55	0	0.00	24.60	1	1,728	0.06%
2020/05/05	0	0.00	12	24.30	24.45	-12	1,768	-0.68%
2020/04/30	1	25.15	2	25.20	25.15	-1	1,773	-0.06%
2020/04/28	0	0.00	1	24.00	24.10	-1	1,779	-0.06%
2020/04/22	1	23.35	0	0.00	23.45	1	1,871	0.05%
2020/04/21	0	0.00	2	24.00	23.60	-2	1,880	-0.11%
2020/04/15	2	23.65	2	24.20	24.10	0	1,863	0.00%
2020/04/10	2	23.05	5	23.10	23.15	-3	1,897	-0.16%
2020/04/09	2	23.13	0	0.00	23.05	2	1,903	0.11%
2020/04/06	2	21.70	0	0.00	21.80	2	1,876	0.11%
2020/03/27	0	0.00	1	21.60	21.40	-1	1,862	-0.05%
2020/03/25	0	0.00	2	21.55	21.55	-2	1,839	-0.11%
2020/03/24	2	20.15	0	0.00	20.70	2	1,819	0.11%
2020/03/23	1	19.80	0	0.00	19.80	1	1,806	0.06%
2020/03/20	5	19.75	0	0.00	19.80	5	1,791	0.28%
2020/03/17	0	0.00	1	22.85	22.65	-1	1,733	-0.06%
2020/03/16	7	24.04	0	0.00	23.85	7	1,688	0.41%
2020/03/12	0	0.00	4	25.95	25.55	-4	1,598	-0.25%
2020/03/11	6	26.55	0	0.00	26.50	6	1,560	0.38%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/02/12	6	27.30	0	0.00	27.30	6	1,437	0.42%
2020/02/04	1	27.90	0	0.00	27.85	1	1,468	0.07%
2020/02/03	0	0.00	5	27.70	27.80	-5	1,472	-0.34%
2020/01/30	1	28.50	0	0.00	28.15	1	1,428	0.07%
2020/01/20	0	0.00	3	29.33	29.30	-3	1,379	-0.22%
2020/01/17	0	0.00	1	29.00	29.00	-1	1,357	-0.07%
2020/01/14	4	29.01	0	0.00	29.00	4	1,385	0.29%
2020/01/13	7	29.10	0	0.00	29.10	7	1,382	0.51%
2020/01/08	2	28.90	1	28.95	29.00	1	1,395	0.07%
2020/01/07	2	29.08	1	29.15	29.15	1	1,404	0.07%
2020/01/06	1	29.10	0	0.00	29.05	1	1,427	0.07%
2020/01/03	1	29.50	0	0.00	29.30	1	1,413	0.07%
2020/01/02	0	0.00	1	29.60	29.50	-1	1,411	-0.07%
2019/12/30	0	0.00	1	29.50	29.55	-1	1,518	-0.07%
2019/12/19	1	29.25	0	0.00	29.35	1	1,798	0.06%
2019/12/12	5	29.56	0	0.00	29.50	5	1,857	0.27%
2019/12/06	5	29.65	0	0.00	29.65	5	1,899	0.26%
2019/12/05	8	29.70	0	0.00	29.70	8	1,908	0.42%
2019/11/28	1	29.85	0	0.00	29.65	1	2,067	0.05%
2019/11/26	0	0.00	1	29.90	29.85	-1	2,158	-0.05%
2019/11/19	0	0.00	3	29.60	29.55	-3	2,164	-0.14%
2019/11/13	1	29.90	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%
2019/11/11	2	29.75	0	0.00	29.50	2	2,208	0.09%
2019/11/08	2	29.95	0	0.00	29.90	2	2,192	0.09%
2019/11/06	3	30.40	0	0.00	30.40	3	2,140	0.14%
2019/11/04	2	30.40	0	0.00	30.50	2	2,182	0.09%
2019/10/29	0	0.00	1	30.55	30.60	-1	2,246	-0.04%
2019/10/25	3	30.80	0	0.00	30.65	3	2,329	0.13%
2019/10/22	2	30.88	2	30.95	31.00	0	2,464	0.00%
2019/10/21	0	0.00	1	30.70	30.75	-1	2,493	-0.04%
2019/10/18	7	30.50	0	0.00	30.45	7	2,565	0.27%
2019/10/08	0	0.00	2	30.43	30.40	-2	2,677	-0.07%
2019/10/07	1	30.90	0	0.00	30.70	1	2,678	0.04%
2019/10/04	3	30.37	0	0.00	30.50	3	2,658	0.11%
2019/10/01	0	0.00	1	30.00	30.00	-1	2,415	-0.04%
2019/09/27	7	29.96	0	0.00	30.00	7	2,430	0.29%
2019/09/16	1	31.20	0	0.00	31.05	1	2,282	0.04%
2019/09/12	0	0.00	2	31.40	31.30	-2	2,291	-0.09%
2019/09/05	2	32.28	4	32.25	32.40	-2	2,203	-0.09%
2019/09/02	1	32.60	0	0.00	32.60	1	2,091	0.05%
2019/08/30	0	0.00	2	31.85	31.80	-2	2,034	-0.10%
2019/08/29	5	31.38	0	0.00	32.00	5	1,986	0.25%
2019/08/23	5	31.15	0	0.00	31.20	5	1,915	0.26%
2019/08/21	5	31.25	2.1	31.40	31.40	3	1,900	0.16%
2019/08/20	1	31.25	0	0.00	31.45	1	1,885	0.05%
2019/08/14	3	30.55	0	0.00	30.55	3	1,779	0.17%
2019/08/13	0	0.00	3	30.70	30.50	-3	1,767	-0.17%
2019/08/08	3	30.88	0	0.00	30.95	3	1,731	0.17%
2019/08/07	3	31.10	0	0.00	30.70	3	1,706	0.18%
2019/08/01	2	32.20	0	0.00	32.10	2	1,595	0.13%
2019/07/30	0	0.00	2	32.95	32.75	-2	1,593	-0.13%
2019/07/26	0	0.00	2	33.63	33.35	-2	1,527	-0.13%
2019/07/25	1	34.60	1	35.10	35.20	0	1,473	0.00%
2019/07/23	2	34.85	0	0.00	35.05	2	1,349	0.15%
2019/07/22	2	35.48	1	35.60	35.80	1	1,281	0.08%
2019/07/19	1	33.95	4	34.23	34.80	-3	1,186	-0.25%
2019/07/18	0	0.00	2	33.75	33.70	-2	1,121	-0.18%
2019/07/17	0	0.00	2	32.95	32.95	-2	1,030	-0.19%
2019/07/10	0	0.00	2	32.50	32.75	-2	952	-0.21%
2019/07/09	0	0.00	1.4	32.16	32.20	-1.4	931	-0.15%
2019/07/08	0	0.00	3	31.93	31.75	-3	913	-0.33%
2019/07/04	0	0.00	1	31.60	31.65	-1	888	-0.11%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/06/28	0	0.00	1	30.85	30.80	-1	866	-0.12%
2019/06/24	0	0.00	1	31.10	30.85	-1	865	-0.12%
2019/06/21	3	30.92	0	0.00	30.80	3	852	0.35%
2019/06/20	0	0.00	1	30.60	30.60	-1	828	-0.12%
2019/06/19	0	0.00	5	30.11	30.10	-5	804	-0.62%
2019/06/18	1	29.70	0	0.00	29.80	1	792	0.13%
2019/06/12	1	29.75	0	0.00	29.75	1	819	0.12%
2019/06/11	2	29.85	0	0.00	29.75	2	832	0.24%
2019/06/04	0	0.00	2	29.70	29.65	-2	834	-0.24%
2019/06/03	0	0.00	2	29.65	29.80	-2	839	-0.24%
2019/05/29	1	29.45	0	0.00	29.45	1	860	0.12%
2019/05/24	0	0.00	2	29.50	29.50	-2	882	-0.23%
2019/05/17	1	29.45	0	0.00	29.50	1	892	0.11%
2019/05/10	1	29.65	5	29.70	29.70	-4	932	-0.43%
2019/05/07	2	30.20	0	0.00	30.20	2	893	0.22%
2019/05/06	6	29.74	0	0.00	29.60	6	860	0.70%
2019/05/03	2	30.03	0	0.00	30.00	2	850	0.24%
2019/04/26	0	0.00	1	29.35	29.35	-1	816	-0.12%
2019/04/24	1	29.50	0	0.00	29.60	1	807	0.12%
2019/04/22	2	29.68	0	0.00	29.60	2	801	0.25%
2019/04/17	5	29.45	0	0.00	29.40	5	785	0.64%
2019/04/09	0	0.00	2	29.65	29.65	-2	738	-0.27%
2019/03/21	2	29.60	0	0.00	29.60	2	658	0.30%
2019/02/19	0	0.00	1	29.05	29.00	-1	660	-0.15%
2019/02/14	4	28.60	0	0.00	28.65	4	663	0.60%
2019/02/13	5	28.75	0	0.00	28.75	5	656	0.76%
2019/02/12	5	28.65	0	0.00	28.75	5	663	0.75%
2019/02/11	5	28.65	0	0.00	28.65	5	658	0.76%
2019/01/23	1	29.00	1	29.00	29.00	0	738	0.00%
2019/01/10	0	0.00	5	29.55	29.55	-5	989	-0.51%
2018/12/25	1	28.90	0	0.00	28.70	1	1,678	0.06%
2018/12/06	5	29.00	0	0.00	29.05	5	1,652	0.30%
2018/11/28	0	0.00	1	29.00	28.95	-1	1,618	-0.06%
2018/11/20	1	28.60	0	0.00	28.75	1	1,649	0.06%
2018/11/16	0	0.00	2	28.45	28.50	-2	1,667	-0.12%
2018/11/15	2	28.25	0	0.00	28.40	2	1,671	0.12%
2018/11/09	3	28.20	0	0.00	28.35	3	1,676	0.18%
2018/11/05	1	28.60	0	0.00	28.65	1	1,688	0.06%
2018/11/01	2	29.00	0	0.00	29.25	2	1,659	0.12%
2018/10/26	1	29.15	0	0.00	29.85	1	1,632	0.06%
2018/10/25	0	0.00	5	29.30	29.50	-5	1,617	-0.31%
2018/10/24	0	0.00	8	30.17	30.00	-8	1,597	-0.50%
2018/10/23	11	30.94	13	30.27	30.15	-2	1,576	-0.13%
2018/10/22	6	30.93	4	30.94	30.90	2	1,557	0.13%
2018/10/19	3	31.23	6	30.96	30.95	-3	1,583	-0.19%
2018/10/18	1	31.20	1.6	31.09	31.45	-0.6	1,535	-0.04%
2018/10/17	3	31.27	4	31.03	30.85	-1	1,499	-0.07%
2018/10/16	6	32.03	6	31.97	31.55	0	1,424	0.00%
2018/10/15	7	32.11	14	31.12	31.95	-7	1,158	-0.60%
2018/10/12	7	29.87	26	30.36	30.45	-19	1,050	-1.81%
2018/10/11	5	29.73	12	29.81	30.05	-7	1,025	-0.68%
2018/10/09	8	31.24	3	31.08	30.95	5	978	0.51%
2018/10/08	1	30.70	145	30.28	30.80	-144	910	-15.82%	大賣/鉅額交易
2018/10/05	5	30.20	20	29.93	29.95	-15	868	-1.73%
2018/09/19	20	29.48	0	0.00	29.55	20	753	2.65%
2018/09/13	5	29.25	0	0.00	29.50	5	740	0.68%
2018/09/10	20	29.90	10	29.80	29.90	10	725	1.38%
2018/09/05	2	30.10	0	0.00	30.00	2	712	0.28%
2018/08/31	12	30.19	0	0.00	30.20	12	717	1.67%
2018/08/30	50	30.36	3	30.70	30.35	47	716	6.56%
2018/08/29	21	30.70	1	30.70	30.70	20	707	2.83%
2018/08/28	41	30.97	1.8	31.09	30.95	39.2	694	5.64%
2018/08/24	0	0.00	0.1	30.45	30.45	-0.1	669	-0.01%
2018/08/15	1	29.75	0	0.00	29.75	1	594	0.17%
2018/08/14	2	29.75	0	0.00	29.85	2	589	0.34%
2018/08/10	1	30.65	0	0.00	30.55	1	552	0.18%
2018/07/30	1	30.80	1	30.25	30.50	0	538	0.00%
2018/07/27	1	30.55	0	0.00	30.60	1	531	0.19%
2018/07/24	1	29.95	0	0.00	29.95	1	471	0.21%
2018/07/23	1	29.55	0	0.00	29.40	1	448	0.22%
2018/07/16	9	29.11	0	0.00	29.10	9	449	2.00%
2018/07/12	3	28.85	0	0.00	28.70	3	444	0.68%
2018/07/11	3	28.72	0	0.00	28.80	3	444	0.68%
2018/07/10	3	28.50	0	0.00	28.85	3	446	0.67%
2018/06/27	1	28.25	1	28.35	28.50	0	458	0.00%
2018/06/20	5	29.00	1	29.10	29.00	4	465	0.86%
2018/06/19	5	29.55	0	0.00	29.20	5	458	1.09%
2018/06/13	1	29.50	5	29.30	29.35	-4	442	-0.90%
2018/06/11	0	0.00	5	29.35	29.60	-5	440	-1.14%
2018/06/07	1	29.30	5	29.45	29.45	-4	427	-0.94%
2018/06/05	0	0.00	1	29.20	29.15	-1	433	-0.23%
2018/05/30	1	28.80	0	0.00	29.00	1	433	0.23%
2018/05/28	5	29.30	0	0.00	29.35	5	431	1.16%
2018/05/25	5	29.20	0	0.00	29.30	5	432	1.16%
2018/05/22	10	29.25	0	0.00	29.15	10	439	2.28%
2018/05/21	19	28.65	0	0.00	28.75	19	438	4.34%
2018/05/18	1	28.80	0	0.00	28.85	1	443	0.23%
2018/05/16	1	28.90	0	0.00	28.90	1	471	0.21%
2018/05/11	2	29.35	0	0.00	29.55	2	495	0.40%
2018/04/30	1	28.25	1	28.30	28.25	0	441	0.00%
2018/04/23	1	28.15	0	0.00	28.20	1	468	0.21%
2018/04/17	2	27.85	0	0.00	27.80	2	477	0.42%
2018/03/31	0	0.00	3	27.70	27.85	-3	576	-0.52%
2018/03/22	0	0.00	1	28.10	28.00	-1	601	-0.17%
2018/03/02	0	0.00	0.1	27.85	27.85	-0.1	841	-0.01%
2018/02/07	3	27.90	0	0.00	28.00	3	876	0.34%
2018/01/19	0	0.00	5	28.80	28.85	-5	1,009	-0.50%
2018/01/16	5	29.15	0	0.00	29.25	5	1,060	0.47%
2018/01/09	0	0.00	1	29.75	29.80	-1	1,172	-0.09%
2018/01/08	1	29.30	0	0.00	29.80	1	1,173	0.09%
2018/01/03	0	0.00	20	29.85	29.40	-20	1,153	-1.73%
2018/01/02	0	0.00	11	28.95	29.10	-11	1,138	-0.97%