慧洋-KY (2637)-元大-大灣券商分點個股進出

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-大灣券商分點個股進出

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-大灣券商分點個股進出
元大-大灣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	21.4	69.73	22	69.12	68.90	-0.6	6,401	-0.01%
2024/04/26	4	68.80	1.3	68.87	68.70	2.7	6,323	0.04%
2024/04/24	6	67.53	4	67.50	67.50	2	6,433	0.03%
2024/04/23	0	0.00	1	68.70	69.20	-1	6,346	-0.02%
2024/04/22	3.5	69.52	5.2	68.64	69.20	-1.7	6,217	-0.03%
2024/04/19	10	66.82	12	66.26	66.30	-2	5,846	-0.03%
2024/04/18	2	63.40	7	63.46	64.70	-5	5,649	-0.09%
2024/04/17	1	63.80	0	0.00	63.20	1	5,642	0.02%
2024/04/16	0.2	62.80	2.1	63.03	62.90	-1.9	5,686	-0.03%
2024/04/15	3	66.33	1	66.20	66.00	2	5,747	0.03%
2024/04/12	4.3	66.08	4	65.89	66.70	0.3	5,782	0.00%
2024/04/11	1	63.20	0	0.00	64.20	1	6,060	0.02%
2024/04/10	0	0.00	0	63.20	63.20	0	6,140	0.00%
2024/04/09	3	62.30	4	63.24	63.70	-1	6,134	-0.02%
2024/04/08	0	58.50	0	0.00	58.50	0	5,986	0.00%
2024/04/03	0	57.40	4	57.13	57.40	-4	5,976	-0.07%
2024/04/02	1	57.30	0	0.00	57.30	1	6,020	0.02%
2024/04/01	0	0.00	1	58.60	58.50	-1	6,049	-0.02%
2024/03/29	0	58.50	0	0.00	58.40	0	6,209	0.00%
2024/03/28	0	0.00	1	60.00	58.90	-1	6,350	-0.02%
2024/03/27	1	58.60	1	59.60	60.00	0	6,487	0.00%
2024/03/25	2	61.45	0	61.75	61.90	2	6,756	0.03%
2024/03/22	2	60.15	0	60.10	61.80	2	6,852	0.03%
2024/03/21	5	60.90	0	0.00	60.60	5	7,038	0.07%
2024/03/20	1	61.60	1	61.50	61.10	0	7,038	0.00%
2024/03/19	1	60.61	1	61.80	61.50	0	7,029	0.00%
2024/03/18	0	57.80	0.2	57.90	58.60	-0.1	7,055	0.00%
2024/03/15	1.1	59.41	2	59.60	58.90	-0.9	7,025	-0.01%
2024/03/14	1	60.10	1	60.20	60.10	0	6,901	0.00%
2024/03/13	0	0.00	0.2	61.20	60.60	-0.2	6,970	0.00%
2024/03/12	4.5	61.87	7	61.40	61.50	-2.5	7,058	-0.04%
2024/03/11	1	61.60	2	61.30	61.60	-1	7,280	-0.01%
2024/03/08	1	60.80	2	61.55	60.80	-1	8,102	-0.01%
2024/03/07	3	59.83	5	59.94	59.80	-2	8,665	-0.02%
2024/03/06	4	62.03	4.1	60.12	60.10	-0.1	8,832	0.00%
2024/03/05	5.2	62.24	1	61.30	61.70	4.2	8,838	0.05%
2024/03/04	0	0.00	1	61.40	62.00	-1	8,891	-0.01%
2024/03/01	4.6	60.50	1	61.10	61.10	3.6	9,499	0.04%
2024/02/27	0	0.00	2	58.95	58.10	-2	9,318	-0.02%
2024/02/26	1	57.70	20.2	58.51	59.30	-19.2	9,164	-0.21%
2024/02/23	1.1	56.70	0	0.00	56.40	1.1	8,967	0.01%
2024/02/22	0	0.00	3.1	57.12	56.80	-3.1	8,926	-0.04%
2024/02/21	0.1	56.90	28	56.93	56.50	-27.9	8,768	-0.32%
2024/02/20	4	55.47	18.1	55.01	54.90	-14	8,562	-0.16%
2024/02/19	4	53.95	7	53.97	53.90	-3	8,457	-0.04%
2024/02/16	0	52.60	0	0.00	53.00	0	8,409	0.00%
2024/02/15	0	0.00	0.4	52.20	52.40	-0.4	8,403	0.00%
2024/02/05	0.4	51.29	0	0.00	51.00	0.4	8,382	0.00%
2024/02/02	0.6	51.82	3	51.90	51.60	-2.4	8,383	-0.03%
2024/02/01	0	0.00	3	53.13	53.20	-3	8,353	-0.04%
2024/01/31	0	51.80	0	0.00	51.30	0	8,291	0.00%
2024/01/30	1.1	51.27	2	52.00	52.00	-0.9	8,286	-0.01%
2024/01/29	1.7	52.15	2	52.20	52.30	-0.3	8,275	0.00%
2024/01/26	0.3	52.21	1	52.00	51.60	-0.7	8,291	-0.01%
2024/01/25	0.3	52.20	0.3	52.30	52.40	0	8,290	0.00%
2024/01/24	0.1	52.70	1.5	52.97	52.30	-1.4	8,292	-0.02%
2024/01/23	0.4	52.42	1	52.40	52.50	-0.6	8,292	-0.01%
2024/01/22	0.1	52.02	2	51.90	52.20	-1.9	8,300	-0.02%
2024/01/19	5.6	52.29	0	0.00	52.10	5.6	8,297	0.07%
2024/01/18	1.1	53.33	0.6	52.33	53.20	0.5	8,281	0.01%
2024/01/17	0.2	50.51	0	0.00	50.30	0.2	8,162	0.00%
2024/01/16	0.2	51.04	2	51.60	50.90	-1.8	8,140	-0.02%
2024/01/15	0.7	51.87	0	0.00	51.50	0.7	8,140	0.01%
2024/01/12	0.3	51.92	1	52.10	52.10	-0.7	8,160	-0.01%
2024/01/11	2.1	51.64	1	51.30	51.50	1.1	8,199	0.01%
2024/01/10	1.6	51.01	0	0.00	51.10	1.6	8,197	0.02%
2024/01/09	1.7	52.43	6	52.87	52.50	-4.3	8,159	-0.05%
2024/01/08	1.2	53.74	6	54.60	54.00	-4.8	7,997	-0.06%
2024/01/05	9.2	54.65	6	54.93	54.90	3.2	7,872	0.04%
2024/01/04	4.9	53.19	5	53.30	53.20	-0.1	7,462	0.00%
2024/01/03	3.9	52.54	4	52.80	52.10	-0.1	7,437	0.00%
2024/01/02	1.2	52.28	1	54.00	52.40	0.2	7,479	0.00%
2023/12/29	0.1	52.09	0.1	52.00	52.00	0	7,457	0.00%
2023/12/28	0.3	52.41	0	0.00	51.90	0.3	7,560	0.00%
2023/12/27	1.6	53.50	14	53.69	53.50	-12.4	7,538	-0.16%
2023/12/26	6	51.65	11.2	51.93	53.00	-5.2	7,480	-0.07%
2023/12/25	6.8	50.84	5	50.47	49.95	1.8	7,324	0.02%
2023/12/22	1.2	53.31	0	0.00	53.20	1.2	7,252	0.02%
2023/12/21	3	52.43	4	53.48	53.60	-1	7,195	-0.01%
2023/12/20	2.2	51.59	1	51.80	52.00	1.2	6,995	0.02%
2023/12/19	1.5	51.50	0	0.00	51.00	1.5	6,992	0.02%
2023/12/18	3.1	51.73	1	51.10	51.30	2.1	7,084	0.03%
2023/12/15	0	51.00	0	0.00	51.10	0	7,143	0.00%
2023/12/14	7	50.80	0	0.00	50.60	7	7,403	0.10%
2023/12/13	0	52.00	0	0.00	51.50	0	7,594	0.00%
2023/12/12	6	50.70	1	50.90	50.70	5	8,078	0.06%
2023/12/11	5	50.40	0	0.00	50.90	5	8,421	0.06%
2023/12/08	0	51.00	0	0.00	50.60	0	8,403	0.00%
2023/12/07	0	51.49	2	51.50	51.20	-2	8,341	-0.02%
2023/12/06	4	52.30	3.2	53.24	52.50	0.9	8,257	0.01%
2023/12/05	22	54.35	17.2	55.37	53.60	4.8	8,049	0.06%
2023/12/04	10.9	52.76	19	54.11	55.00	-8.1	7,193	-0.11%
2023/12/01	4	50.23	10	50.37	50.30	-6	6,548	-0.09%
2023/11/30	3	49.07	1.1	48.82	48.50	1.9	6,363	0.03%
2023/11/29	0.4	48.14	0	0.00	48.15	0.4	6,336	0.01%
2023/11/28	7.3	49.42	11	49.67	48.90	-3.7	6,225	-0.06%
2023/11/27	2	46.70	2.1	46.68	46.60	-0.1	5,540	0.00%
2023/11/24	2.1	45.51	2	44.98	45.10	0.1	5,446	0.00%
2023/11/23	1	44.30	0	0.00	44.65	1	5,462	0.02%
2023/11/22	2	44.30	0.1	44.20	44.20	1.9	5,474	0.03%
2023/11/21	0	0.00	3.1	44.42	44.45	-3.1	5,503	-0.06%
2023/11/20	2	44.00	0.1	44.00	44.05	2	5,544	0.04%
2023/11/17	0.1	43.95	0	0.00	44.10	0.1	5,642	0.00%
2023/11/15	0	0.00	0.5	42.96	43.00	-0.5	5,903	-0.01%
2023/11/14	1	42.65	1	42.50	42.20	0	6,176	0.00%
2023/11/10	0.2	42.58	0	0.00	42.35	0.2	6,227	0.00%
2023/11/03	0.1	43.21	0	0.00	43.20	0.1	6,435	0.00%
2023/11/01	0	0.00	1	41.85	41.80	-1	6,463	-0.02%
2023/10/31	0	42.50	0	0.00	41.70	0	6,473	0.00%
2023/10/30	3	42.35	3	42.60	42.80	0	6,532	0.00%
2023/10/27	0	43.10	0	0.00	43.10	0	6,644	0.00%
2023/10/26	3	42.53	2	42.50	42.30	1	6,662	0.02%
2023/10/25	0.1	44.00	0	43.95	43.75	0.1	6,692	0.00%
2023/10/24	1.1	44.00	0	0.00	44.00	1.1	6,692	0.02%
2023/10/20	3	45.65	1	45.40	45.60	2	6,689	0.03%
2023/10/19	3	46.95	2	46.60	47.15	1	6,775	0.01%
2023/10/17	2.4	46.38	2	46.60	45.60	0.4	6,811	0.01%
2023/10/11	5.4	47.40	0	0.00	47.15	5.4	6,906	0.08%
2023/10/06	1	48.90	8	49.00	48.90	-7	6,844	-0.10%
2023/10/04	2	47.70	6	47.09	47.90	-4	6,708	-0.06%
2023/10/03	3.3	47.14	3	47.00	46.50	0.3	6,612	0.01%
2023/10/02	2.1	47.84	0	0.00	47.35	2.1	6,614	0.03%
2023/09/28	1	48.80	0	0.00	48.45	1	6,576	0.02%
2023/09/27	3	49.35	0	0.00	48.45	3	6,577	0.05%
2023/09/26	0	0.00	1	47.90	48.75	-1	6,572	-0.02%
2023/09/25	8.2	49.39	8	49.69	48.70	0.2	6,554	0.00%
2023/09/22	2	49.90	0	0.00	49.65	2	6,523	0.03%
2023/09/21	6.4	50.06	6	50.60	49.45	0.4	6,474	0.01%
2023/09/20	2.4	51.58	9	51.21	50.00	-6.6	6,315	-0.10%
2023/09/19	2.1	50.84	3	51.77	50.50	-0.9	6,030	-0.02%
2023/09/18	1.5	51.43	1	51.00	50.50	0.5	5,762	0.01%
2023/09/15	13	51.32	11	51.76	51.40	2	5,563	0.04%
2023/09/14	3	50.02	15	48.52	50.90	-12	4,974	-0.24%
2023/09/13	0	0.00	2	46.30	46.40	-2	4,601	-0.04%
2023/09/12	0	46.15	1	46.00	46.15	-1	4,616	-0.02%
2023/09/11	0	0.00	0	46.18	45.90	0	4,608	0.00%
2023/09/08	3	46.20	1	46.10	45.80	2	4,591	0.04%
2023/09/05	0	0.00	1.1	45.86	46.35	-1.1	4,568	-0.02%
2023/09/04	1	44.00	2	45.48	45.55	-1	4,580	-0.02%
2023/08/31	1	45.60	1	45.85	45.90	0	4,585	0.00%
2023/08/30	3	45.72	0.1	45.80	45.55	2.9	4,585	0.06%
2023/08/29	1	44.25	7.4	45.25	45.50	-6.4	4,615	-0.14%
2023/08/28	0	43.80	0	0.00	43.80	0	4,660	0.00%
2023/08/25	3	43.67	1.4	43.37	43.30	1.6	4,724	0.03%
2023/08/24	2	43.58	1	43.65	43.60	1	4,812	0.02%
2023/08/23	4	44.90	3	45.75	44.65	1	4,852	0.02%
2023/08/22	7.7	44.96	3	44.83	45.15	4.7	4,915	0.10%
2023/08/21	54	45.69	52	45.89	45.80	2	4,840	0.04%
2023/08/18	8	47.20	7.6	47.01	47.50	0.4	4,706	0.01%
2023/08/17	1	42.80	3.9	43.97	43.95	-2.9	4,435	-0.06%
2023/08/16	2	42.25	0.1	42.35	42.25	1.9	4,388	0.04%
2023/08/15	0	0.00	3.1	42.75	42.85	-3.1	4,380	-0.07%
2023/08/14	5	42.20	0	0.00	41.80	5	4,360	0.12%
2023/08/11	7	44.71	1	44.65	44.60	6	4,260	0.14%
2023/08/10	1	45.36	1	45.35	45.25	0	4,239	0.00%
2023/08/09	1	45.80	2	45.35	45.45	-1	4,240	-0.02%
2023/08/08	2	46.13	0	46.50	46.45	2	4,223	0.05%
2023/08/04	0	0.00	2.1	47.40	47.40	-2.1	4,198	-0.05%
2023/08/02	4.1	47.30	2.1	47.21	47.35	1.9	4,185	0.05%
2023/08/01	3.2	46.94	2.1	46.85	47.05	1.1	4,123	0.03%
2023/07/31	0	45.60	0	45.55	45.55	0	4,046	0.00%
2023/07/28	2	46.75	2.2	47.47	46.40	-0.2	4,008	0.00%
2023/07/27	0.1	46.11	0	0.00	46.05	0.1	3,924	0.00%
2023/07/26	0	0.00	0.1	45.46	45.20	-0.1	3,930	0.00%
2023/07/25	2	45.10	1	45.10	44.85	1	3,935	0.03%
2023/07/24	1.2	45.60	0	0.00	45.45	1.2	3,904	0.03%
2023/07/21	0	46.45	0.1	46.69	46.45	-0.1	3,800	0.00%
2023/07/20	2	46.00	1	46.05	46.30	1	3,738	0.03%
2023/07/19	11.2	45.22	2	46.30	45.25	9.2	3,667	0.25%
2023/07/18	2	45.08	1.1	45.51	45.45	0.9	3,608	0.02%
2023/07/17	1	45.85	0.1	45.82	45.65	0.9	3,553	0.03%
2023/07/14	1.1	46.17	0	0.00	46.05	1.1	3,583	0.03%
2023/07/13	1.3	45.30	0	0.00	45.15	1.3	3,621	0.04%
2023/07/12	0	46.70	0	0.00	46.60	0	3,597	0.00%
2023/07/11	0	47.65	2	47.60	47.60	-2	3,584	-0.05%
2023/07/10	0	47.50	0	0.00	47.05	0	3,630	0.00%
2023/07/06	2.2	49.09	0.4	49.10	48.85	1.8	3,678	0.05%
2023/07/05	0	0.00	2	48.95	48.85	-2	3,743	-0.05%
2023/07/04	1.7	49.32	1	48.75	48.75	0.7	3,852	0.02%
2023/07/03	3.3	50.09	0.5	50.20	49.70	2.8	3,824	0.07%
2023/06/30	0	49.08	3	48.95	48.80	-3	3,771	-0.08%
2023/06/29	0.1	48.83	0	0.00	48.65	0.1	3,744	0.00%
2023/06/28	6.2	49.02	14.7	48.79	48.95	-8.5	3,768	-0.23%
2023/06/27	0	50.20	2	49.80	49.80	-2	3,808	-0.05%
2023/06/26	1	50.20	0	0.00	49.95	1	3,938	0.03%
2023/06/21	4.1	49.95	2	50.00	50.00	2.1	3,998	0.05%
2023/06/20	0	50.38	0	0.00	50.50	0	4,142	0.00%
2023/06/19	0	50.36	7	50.40	50.20	-7	4,175	-0.17%
2023/06/16	1	50.71	3	51.00	50.70	-2	4,167	-0.05%
2023/06/14	3	50.97	0	0.00	50.70	3	4,180	0.07%
2023/06/13	0	50.44	0	0.00	50.30	0	4,284	0.00%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	0.1	50.90	0	0.00	51.00	0.1	4,541	0.00%
2023/06/08	0	0.00	1	51.00	50.80	-1	4,597	-0.02%
2023/06/07	3	50.30	0	0.00	50.80	3	4,681	0.06%
2023/06/06	7	50.47	0	0.00	50.40	7	4,705	0.15%
2023/06/05	4.1	50.15	1	50.20	50.20	3.1	4,725	0.06%
2023/06/02	3	49.92	1	50.50	50.20	2	4,763	0.04%
2023/06/01	16.3	49.75	1	49.80	49.70	15.3	4,924	0.31%
2023/05/31	36.2	51.64	0	0.00	51.00	36.2	5,012	0.72%
2023/05/30	6.9	53.78	2	54.50	52.30	4.9	5,388	0.09%
2023/05/29	2.1	60.17	2	60.25	60.30	0.1	5,653	0.00%
2023/05/26	6.6	59.48	1	59.00	59.00	5.6	6,084	0.09%
2023/05/25	2	62.05	0	0.00	61.30	2	6,260	0.03%
2023/05/24	1	62.60	0	0.00	62.90	1	6,258	0.02%
2023/05/23	0.3	63.30	1	63.10	63.00	-0.7	6,258	-0.01%
2023/05/22	1	63.20	0	63.30	63.30	1	6,247	0.02%
2023/05/19	0	0.00	1	62.90	62.90	-1	6,255	-0.02%
2023/05/16	0	0.00	5	63.00	62.90	-5	6,227	-0.08%
2023/05/15	0	0.00	1	62.90	62.70	-1	6,235	-0.02%
2023/05/12	1	61.70	1	61.60	62.20	0	6,224	0.00%
2023/05/11	0	0.00	2	61.70	61.80	-2	6,235	-0.03%
2023/05/09	6	61.03	0	0.00	60.70	6	6,249	0.10%
2023/05/08	2	60.90	0	0.00	61.00	2	6,277	0.03%
2023/05/05	12	62.48	10	61.60	61.10	2	6,320	0.03%
2023/05/03	0	0.00	0.1	63.20	62.80	-0.1	6,367	0.00%
2023/05/02	0	63.80	0	64.00	64.00	0	6,397	0.00%
2023/04/28	0	0.00	0.4	63.50	64.10	-0.4	6,401	-0.01%
2023/04/26	1	61.60	0	0.00	62.00	1	6,421	0.02%
2023/04/24	0.5	62.60	0	0.00	62.60	0.5	6,439	0.01%
2023/04/20	3	63.57	2	63.20	62.70	1	6,450	0.02%
2023/04/19	5	63.94	0	0.00	63.50	5	6,465	0.08%
2023/04/18	4	66.00	3	65.30	64.60	1	6,505	0.02%
2023/04/17	1	65.50	1	66.00	66.00	0	6,485	0.00%
2023/04/14	1	64.60	0	0.00	65.10	1	6,613	0.02%
2023/04/13	2	64.60	0	0.00	64.60	2	6,660	0.03%
2023/04/12	3	65.80	0	0.00	65.80	3	6,635	0.05%
2023/04/11	35	66.10	37	65.86	65.80	-2	6,629	-0.03%
2023/04/10	1	66.60	0	66.20	66.40	1	6,650	0.02%
2023/04/07	0	0.00	1	65.50	66.60	-1	6,656	-0.02%
2023/04/06	3	64.30	0	0.00	63.80	3	6,658	0.05%
2023/03/31	6	64.33	0	0.00	64.20	6	6,801	0.09%
2023/03/29	0	63.70	0	0.00	63.50	0	8,017	0.00%
2023/03/28	1	64.60	0	0.00	64.10	1	8,393	0.01%
2023/03/24	3	63.87	1	63.80	63.70	2	9,368	0.02%
2023/03/23	0.3	65.20	0	0.00	64.30	0.3	9,661	0.00%
2023/03/22	0	0.00	7	68.50	68.50	-7	9,562	-0.07%
2023/03/21	1	67.60	0	0.00	67.60	1	9,583	0.01%
2023/03/17	1	67.60	0	0.00	67.70	1	9,707	0.01%
2023/03/16	4	68.80	4	68.28	67.60	0	9,741	0.00%
2023/03/15	1	68.50	8	69.06	68.60	-7	9,749	-0.07%
2023/03/14	2	68.30	5.3	67.47	68.20	-3.3	9,785	-0.03%
2023/03/10	8	66.78	6	68.08	66.50	2	9,724	0.02%
2023/03/08	1	67.30	1	67.20	67.20	0	9,788	0.00%
2023/03/07	1	68.70	0	0.00	68.30	1	9,822	0.01%
2023/03/06	42	68.84	1	68.80	68.50	41	9,870	0.42%
2023/03/03	15	71.09	2	70.40	70.60	13	9,858	0.13%
2023/03/02	6	70.42	32.1	70.47	69.90	-26.1	9,745	-0.27%
2023/03/01	40.1	68.50	24.2	68.30	67.40	15.9	9,362	0.17%
2023/02/24	29.2	67.47	40.2	67.68	68.00	-11	9,027	-0.12%
2023/02/23	6.3	64.92	17.4	64.25	65.50	-11.1	8,555	-0.13%
2023/02/22	0	0.00	10	62.10	61.90	-10	8,291	-0.12%
2023/02/21	20	61.10	2.3	61.77	61.80	17.7	8,291	0.21%
2023/02/20	0	0.00	0.2	60.30	60.50	-0.2	8,451	0.00%
2023/02/17	1	60.10	0	0.00	60.20	1	8,532	0.01%
2023/02/13	2	60.30	2	60.80	61.10	0	8,853	0.00%
2023/02/10	1	61.40	1	61.70	61.30	0	9,038	0.00%
2023/02/06	0	0.00	6	60.80	61.20	-6	9,474	-0.06%
2023/02/03	6.1	62.00	11	61.88	61.60	-5	9,524	-0.05%
2023/02/02	0	0.00	26	61.79	61.90	-26	9,532	-0.27%
2023/02/01	4	61.53	2.1	61.20	61.20	1.9	9,558	0.02%
2023/01/31	30	60.30	1	60.20	60.70	29	9,590	0.30%
2023/01/30	0	0.00	10	59.80	59.90	-10	9,621	-0.10%
2023/01/17	0	0.00	6	59.50	59.80	-6	9,647	-0.06%
2023/01/16	11	58.00	0	0.00	58.50	11	9,738	0.11%
2023/01/13	3	59.23	2	59.15	58.80	1	9,758	0.01%
2023/01/12	3	59.87	2	59.25	59.20	1	9,819	0.01%
2023/01/11	4	60.25	1	60.00	60.00	3	9,844	0.03%
2023/01/10	5	61.08	5	60.46	60.10	0	9,885	0.00%
2023/01/09	3	59.87	4	60.35	60.80	-1	9,986	-0.01%
2023/01/06	5	60.76	11	60.00	60.00	-6	10,019	-0.06%
2023/01/05	0	0.00	5	60.80	60.80	-5	10,026	-0.05%
2023/01/04	18	60.49	0	0.00	60.00	18	10,126	0.18%
2023/01/03	1	62.10	1	62.60	62.60	0	10,141	0.00%
2022/12/30	1	61.70	0	0.00	61.40	1	10,203	0.01%
2022/12/29	0	0.00	1	61.60	61.40	-1	10,319	-0.01%
2022/12/28	0	0.00	3	61.90	61.30	-3	10,428	-0.03%
2022/12/27	12	62.63	4	62.98	62.10	8	10,510	0.08%
2022/12/26	2	63.45	3	62.77	62.70	-1	10,577	-0.01%
2022/12/23	4	64.88	7.1	64.65	64.80	-3.1	10,549	-0.03%
2022/12/22	25	65.91	17.1	65.07	67.00	7.9	10,436	0.08%
2022/12/21	8	64.20	57.5	64.79	64.80	-49.5	9,828	-0.50%
2022/12/20	16	63.31	12	63.16	62.80	4	9,502	0.04%
2022/12/19	10	63.47	11	62.49	61.90	-1	9,246	-0.01%
2022/12/16	40	65.29	47	65.01	64.40	-7	8,936	-0.08%
2022/12/15	4	61.98	18	63.42	63.50	-14	8,658	-0.16%
2022/12/12	1	58.90	0	0.00	58.90	1	8,849	0.01%
2022/12/07	4	58.70	4	59.45	58.20	0	9,439	0.00%
2022/12/06	6.2	59.47	5	60.20	57.90	1.2	9,468	0.01%
2022/12/05	0	0.00	1	61.30	61.30	-1	9,428	-0.01%
2022/12/02	0	0.00	8	61.85	61.50	-8	9,492	-0.08%
2022/12/01	2	62.05	22	62.80	61.50	-20	9,529	-0.21%
2022/11/30	5	61.30	5	61.20	61.90	0	9,486	0.00%
2022/11/29	2	59.60	1	59.53	61.30	1	9,493	0.01%
2022/11/28	20	59.20	0	0.00	59.40	20	9,552	0.21%
2022/11/25	2	60.95	7	60.59	60.70	-5	9,562	-0.05%
2022/11/24	1	59.50	0	59.80	59.80	1	9,497	0.01%
2022/11/23	1	57.60	1	58.00	58.70	0	9,479	0.00%
2022/11/22	0	0.00	3	57.20	57.20	-3	9,543	-0.03%
2022/11/18	1	58.50	1	57.70	57.70	0	9,624	0.00%
2022/11/16	1	59.30	3.1	59.77	59.00	-2.1	9,648	-0.02%
2022/11/15	4	58.13	1	58.50	58.50	3	9,664	0.03%
2022/11/14	0	0.00	1	58.30	58.30	-1	9,673	-0.01%
2022/11/11	0	0.00	5	57.44	57.30	-5	9,690	-0.05%
2022/11/10	0	0.00	1	56.80	56.80	-1	9,642	-0.01%
2022/11/09	7	56.63	0	0.00	57.10	7	9,694	0.07%
2022/11/08	4	55.90	7	57.07	56.70	-3	9,791	-0.03%
2022/11/07	8	55.95	8	55.80	55.60	0	9,677	0.00%
2022/11/04	9	54.24	19	54.96	54.90	-10	9,596	-0.10%
2022/11/03	1	50.80	0	0.00	51.40	1	9,419	0.01%
2022/11/02	1	52.40	16	52.63	52.00	-15	9,427	-0.16%
2022/11/01	3	51.40	0	0.00	51.10	3	9,403	0.03%
2022/10/31	16	52.11	0	0.00	52.30	16	9,403	0.17%
2022/10/28	1	53.40	0	0.00	52.80	1	9,457	0.01%
2022/10/27	1	52.80	4	53.33	54.10	-3	9,421	-0.03%
2022/10/26	4	53.45	0	0.00	53.70	4	9,417	0.04%
2022/10/25	4	55.08	6	54.85	54.40	-2	9,401	-0.02%
2022/10/24	1	55.20	2	55.85	55.40	-1	9,443	-0.01%
2022/10/20	0	0.00	1	52.10	53.00	-1	9,375	-0.01%
2022/10/19	1	54.60	0	0.00	54.50	1	9,370	0.01%
2022/10/18	1	54.70	2	54.80	54.70	-1	9,388	-0.01%
2022/10/17	4	51.50	3	51.57	53.50	1	9,488	0.01%
2022/10/14	1	53.80	8.5	54.17	54.00	-7.5	9,776	-0.08%
2022/10/13	9	53.12	5.5	51.47	51.60	3.5	9,780	0.04%
2022/10/12	3	54.43	0	0.00	53.80	3	9,889	0.03%
2022/10/11	17	56.73	2	56.10	56.10	15	9,820	0.15%
2022/10/07	10	58.71	15	59.01	58.90	-5	9,705	-0.05%
2022/10/06	4	57.28	9	57.66	58.30	-5	9,651	-0.05%
2022/10/05	2	57.50	12	57.74	57.40	-10	9,582	-0.10%
2022/10/04	0	0.00	2	55.80	56.50	-2	9,528	-0.02%
2022/10/03	0	0.00	3	53.80	53.90	-3	9,458	-0.03%
2022/09/30	7	50.60	11	51.42	51.70	-4	9,524	-0.04%
2022/09/29	6	52.18	9	51.58	51.20	-3	9,759	-0.03%
2022/09/28	13	52.36	1	52.90	51.50	12	10,070	0.12%
2022/09/27	3	55.70	4.1	55.55	55.50	-1.1	10,023	-0.01%
2022/09/26	1	55.50	5	55.78	55.20	-4	10,039	-0.04%
2022/09/23	13	58.02	7	58.86	57.90	6	10,118	0.06%
2022/09/22	18	59.41	11	58.89	58.00	7	10,163	0.07%
2022/09/21	3	58.07	17.3	58.91	59.70	-14.3	9,902	-0.14%
2022/09/20	1	55.60	2	56.10	55.40	-1	9,725	-0.01%
2022/09/19	22	56.13	1	57.40	55.10	21	10,215	0.21%
2022/09/16	3	58.63	5.3	58.89	59.10	-2.3	10,379	-0.02%
2022/09/15	6	58.63	7	58.91	59.00	-1	10,546	-0.01%
2022/09/14	3	55.27	39	55.69	56.70	-36	10,629	-0.34%
2022/09/13	9	54.84	0	0.00	54.60	9	10,650	0.08%
2022/09/12	0	0.00	1	56.10	55.80	-1	10,866	-0.01%
2022/09/08	6	52.43	2	52.70	52.70	4	10,952	0.04%
2022/09/06	1	56.20	3	55.27	55.10	-2	11,209	-0.02%
2022/09/05	13	54.56	3	54.47	54.30	10	11,412	0.09%
2022/09/02	4	54.38	7	55.14	54.10	-3	11,571	-0.03%
2022/09/01	3.5	56.18	2	56.00	55.80	1.5	11,840	0.01%
2022/08/31	0	0.00	1	56.90	57.90	-1	12,072	-0.01%
2022/08/30	1.2	58.17	1	57.90	57.90	0.2	12,243	0.00%
2022/08/29	17.4	58.15	0.2	58.70	58.00	17.2	12,384	0.14%
2022/08/26	2	62.35	0	0.00	62.60	2	12,564	0.02%
2022/08/25	9	62.96	1	62.20	62.20	8	12,740	0.06%
2022/08/24	1	63.10	0.2	63.17	62.80	0.9	13,040	0.01%
2022/08/23	3	64.10	1	64.50	63.80	2	13,155	0.02%
2022/08/22	11	64.80	9.6	65.18	64.90	1.4	13,280	0.01%
2022/08/19	15	68.58	0	0.00	68.10	15	13,663	0.11%
2022/08/18	0	0.00	1	69.50	69.30	-1	13,935	-0.01%
2022/08/17	2	69.10	1	69.80	69.20	1	14,208	0.01%
2022/08/16	49	68.82	2	68.60	68.50	47	14,467	0.32%
2022/08/15	8	68.17	18	69.34	69.60	-10	15,072	-0.07%
2022/08/12	7	68.07	5	67.48	68.60	2	15,127	0.01%
2022/08/11	1	67.49	0	0.00	66.90	1	15,344	0.01%
2022/08/10	3.5	67.13	2	66.90	66.90	1.5	15,521	0.01%
2022/08/09	2	66.90	3	67.20	67.40	-1	15,835	-0.01%
2022/08/08	1	66.70	0	0.00	66.70	1	16,152	0.01%
2022/08/05	6	67.07	6.1	67.12	67.50	-0.1	16,343	0.00%
2022/08/04	13.1	65.87	12	66.91	66.40	1.1	16,756	0.01%
2022/08/03	2.1	67.60	1	67.20	67.20	1.1	17,114	0.01%
2022/08/02	1.1	67.05	1.1	66.65	68.00	-0.1	17,767	0.00%
2022/07/29	0	0.00	3	69.03	68.60	-3	18,835	-0.02%
2022/07/28	2	67.80	0	0.00	68.00	2	19,610	0.01%
2022/07/26	0	0.00	1	67.40	67.60	-1	20,545	0.00%
2022/07/25	7	68.06	0	0.00	68.00	7	20,856	0.03%
2022/07/22	1.5	69.48	17.3	68.87	69.50	-15.8	20,982	-0.08%
2022/07/21	7.1	69.28	6.1	68.49	68.20	1	21,120	0.00%
2022/07/20	10	67.10	11.1	68.01	67.20	-1.1	20,998	-0.01%
2022/07/19	1.1	67.69	1	68.40	67.80	0.1	21,373	0.00%
2022/07/18	0	0.00	41.1	66.10	66.50	-41.1	21,806	-0.19%
2022/07/15	2	65.10	1.4	65.20	65.30	0.6	22,470	0.00%
2022/07/14	2	65.70	3	66.27	66.30	-1	23,861	0.00%
2022/07/13	1	64.70	0	0.00	64.70	1	24,483	0.00%
2022/07/12	2	64.15	10	63.96	64.00	-8	24,813	-0.03%
2022/07/11	1	67.20	0	0.00	67.10	1	25,378	0.00%
2022/07/08	2.1	66.71	2	67.05	67.10	0.1	25,436	0.00%
2022/07/07	4.1	63.24	4	65.25	65.60	0.1	25,271	0.00%
2022/07/06	4	66.30	3	65.77	65.30	1	25,067	0.00%
2022/07/05	1	63.40	3	63.00	64.30	-2	24,880	-0.01%
2022/07/04	47	62.20	5	62.54	62.10	42	24,830	0.17%
2022/07/01	3.1	62.64	6	63.30	61.80	-2.9	24,789	-0.01%
2022/06/30	4.1	65.77	0.2	65.57	65.00	3.9	24,566	0.02%
2022/06/29	4	68.42	2	67.75	67.90	2	24,375	0.01%
2022/06/28	2	69.40	2	70.10	70.30	0	24,253	0.00%
2022/06/27	24	71.55	8	70.78	71.20	16	24,082	0.07%
2022/06/24	38.2	67.97	36	66.92	66.80	2.2	23,592	0.01%
2022/06/23	10.3	66.94	5	67.54	66.40	5.3	23,286	0.02%
2022/06/22	6.1	70.02	3	67.93	68.00	3.1	23,057	0.01%
2022/06/21	2	73.45	5.1	73.59	73.10	-3.1	22,630	-0.01%
2022/06/20	6.1	75.81	4.1	75.62	72.60	2	22,392	0.01%
2022/06/17	3	80.20	4.4	79.50	78.60	-1.4	22,053	-0.01%
2022/06/16	4	83.00	6.3	80.82	80.00	-2.3	21,857	-0.01%
2022/06/15	23.4	85.59	21.1	84.55	83.60	2.3	21,658	0.01%
2022/06/14	6.2	84.68	3	84.93	85.40	3.2	21,510	0.01%
2022/06/13	10	87.84	0	0.00	87.30	10	21,437	0.05%
2022/06/10	15.1	90.39	10.7	90.30	91.00	4.4	21,527	0.02%
2022/06/09	30.4	94.34	4	93.60	93.10	26.4	21,528	0.12%
2022/06/08	21.9	99.94	2.2	98.42	98.20	19.7	21,804	0.09%
2022/06/07	1	103.50	5	104.10	104.50	-4	22,353	-0.02%
2022/06/06	4.2	104.90	2	104.50	102.00	2.2	22,305	0.01%
2022/06/02	3	102.83	12	102.75	103.50	-9	22,127	-0.04%
2022/06/01	0	0.00	13	100.40	102.00	-13	22,033	-0.06%
2022/05/31	11	98.25	9	97.69	97.60	2	21,879	0.01%
2022/05/30	11	97.57	12	97.08	97.80	-1	21,952	0.00%
2022/05/27	11	98.25	8.1	98.42	97.50	2.9	21,887	0.01%
2022/05/26	16	99.92	22	99.25	100.50	-6	21,470	-0.03%
2022/05/25	22.1	98.36	18	98.64	97.70	4.1	21,354	0.02%
2022/05/24	8	97.91	4	97.45	97.20	4	21,214	0.02%
2022/05/23	10	98.12	6	98.00	97.40	4	21,216	0.02%
2022/05/20	4	93.53	3.1	93.63	93.60	0.9	20,693	0.00%
2022/05/19	12.1	90.73	8.2	90.91	91.90	3.9	20,716	0.02%
2022/05/18	7.2	93.54	13	93.37	93.40	-5.8	20,599	-0.03%
2022/05/17	12	93.77	9	92.61	91.80	3	20,581	0.01%
2022/05/16	9	94.11	9	93.22	95.50	0	20,511	0.00%
2022/05/13	15	96.10	13	95.15	94.60	2	20,239	0.01%
2022/05/12	13	97.55	13	97.16	94.50	0	20,084	0.00%
2022/05/11	37.1	98.73	17	98.52	98.00	20.1	19,675	0.10%
2022/05/10	13	102.35	13	102.75	101.00	0	19,482	0.00%
2022/05/09	11.1	103.35	29.3	105.24	100.50	-18.2	18,875	-0.10%
2022/05/06	11	105.64	21.6	103.72	108.00	-10.6	18,397	-0.06%
2022/05/05	6	102.92	30	103.43	105.00	-24	17,863	-0.13%
2022/05/04	29	97.39	33.1	98.38	100.50	-4.1	17,011	-0.02%
2022/05/03	33	93.24	26	93.12	94.60	7	16,316	0.04%
2022/04/29	30	91.17	17.1	92.09	92.20	12.9	16,138	0.08%
2022/04/28	12	88.03	10	87.72	87.00	2	15,888	0.01%
2022/04/27	19	85.73	17	85.76	86.00	2	15,709	0.01%
2022/04/26	8.1	87.17	4.3	87.09	85.40	3.8	15,567	0.02%
2022/04/25	14.1	91.74	0.3	89.10	88.30	13.9	15,288	0.09%
2022/04/22	20	97.62	18	99.27	97.80	2	14,841	0.01%
2022/04/21	2	103.25	9	101.78	100.50	-7	14,272	-0.05%
2022/04/20	21	101.44	28	102.82	98.60	-7	13,562	-0.05%
2022/04/19	8.5	98.14	10	99.36	98.50	-1.5	12,164	-0.01%
2022/04/18	14	98.09	13.2	97.96	95.80	0.8	11,499	0.01%
2022/04/15	6	93.46	41	95.84	99.30	-35	11,147	-0.31%
2022/04/14	0	0.00	4.1	90.37	91.10	-4.1	10,553	-0.04%
2022/04/13	1	88.20	1.1	88.43	88.40	-0.1	10,569	0.00%
2022/04/12	1.1	87.50	1.1	87.43	87.70	0	10,571	0.00%
2022/04/11	37.1	89.42	33	90.32	90.50	4.1	10,472	0.04%
2022/04/08	1.1	86.37	3	87.43	88.50	-1.9	10,337	-0.02%
2022/04/07	0	85.50	0	0.00	84.80	0	10,279	0.00%
2022/04/06	1	86.20	1	87.20	87.50	0	10,235	0.00%
2022/04/01	1	87.39	1	87.30	87.50	0	10,292	0.00%
2022/03/31	1	85.90	1	86.50	86.40	0	10,304	0.00%
2022/03/30	2	86.40	6	86.67	86.90	-4	10,330	-0.04%
2022/03/29	3	86.60	1	87.10	86.30	2	10,363	0.02%
2022/03/28	4	84.10	2	85.00	86.50	2	10,438	0.02%
2022/03/25	0	84.10	0	0.00	84.70	0	10,660	0.00%
2022/03/24	0.1	87.33	0	0.00	86.40	0.1	10,848	0.00%
2022/03/22	2	87.44	0	0.00	86.70	2	12,102	0.02%
2022/03/21	0.1	88.14	1	88.10	87.80	-0.9	12,365	-0.01%
2022/03/18	2	88.60	2	88.85	88.30	0	12,395	0.00%
2022/03/17	3	88.47	1	89.10	88.50	2	12,374	0.02%
2022/03/16	20	90.59	2	89.15	87.50	18	12,354	0.15%
2022/03/15	19.2	93.98	1	93.10	92.20	18.2	12,199	0.15%
2022/03/14	5	100.82	5	101.30	99.40	0	12,142	0.00%
2022/03/11	13	99.15	14	98.65	99.50	-1	11,808	-0.01%
2022/03/10	5	95.60	36.3	98.34	99.50	-31.3	11,305	-0.28%
2022/03/09	16	89.07	20	89.74	90.50	-4	10,610	-0.04%
2022/03/08	5	86.31	3	85.70	85.90	2	10,644	0.02%
2022/03/07	3	88.60	3	89.17	89.90	0	10,536	0.00%
2022/03/04	38	93.14	33	92.62	91.50	5	10,468	0.05%
2022/03/03	0	0.00	3	93.57	93.50	-3	10,289	-0.03%
2022/03/02	2	91.30	1	91.10	92.00	1	10,161	0.01%
2022/03/01	11	92.01	1	91.60	92.70	10	10,086	0.10%
2022/02/25	9	91.14	4	90.58	89.90	5	9,997	0.05%
2022/02/24	12	92.19	13	90.81	89.80	-1	9,799	-0.01%
2022/02/23	3	91.30	13.1	92.33	91.90	-10.1	9,637	-0.10%
2022/02/22	5	88.82	6	89.25	89.50	-1	9,332	-0.01%
2022/02/21	1	91.00	1	88.80	90.00	0	9,196	0.00%
2022/02/18	1	90.00	3	89.97	89.90	-2	9,023	-0.02%
2022/02/17	7.3	89.37	8.5	87.59	88.50	-1.2	8,932	-0.01%
2022/02/16	2	85.30	13	89.10	89.60	-11	8,823	-0.12%
2022/02/15	0	0.00	10	84.30	84.30	-10	8,687	-0.12%
2022/02/14	6	83.60	5	83.64	83.20	1	8,690	0.01%
2022/02/11	1	82.90	11	84.45	83.00	-10	8,694	-0.12%
2022/02/10	1.1	83.23	1	83.50	84.00	0.1	8,765	0.00%
2022/02/09	0	0.00	1.1	79.93	81.00	-1.1	8,665	-0.01%
2022/02/08	1	77.80	3	79.37	79.80	-2	8,694	-0.02%
2022/02/07	2	78.00	7	76.26	78.50	-5	8,886	-0.06%
2022/01/26	0	0.00	10	74.00	73.40	-10	9,113	-0.11%
2022/01/25	12.1	74.00	2	73.20	73.10	10.1	9,189	0.11%
2022/01/24	6	75.05	3	75.27	75.90	3	9,262	0.03%
2022/01/21	0	0.00	2	77.30	77.50	-2	9,285	-0.02%
2022/01/20	1	74.70	3	75.60	76.10	-2	9,246	-0.02%
2022/01/19	11.2	75.73	2	76.10	74.90	9.2	9,303	0.10%
2022/01/14	0	0.00	3	77.77	79.10	-3	9,374	-0.03%
2022/01/13	3	77.97	3	78.30	78.20	0	9,432	0.00%
2022/01/12	0.1	78.00	0	0.00	78.00	0.1	9,517	0.00%
2022/01/11	11	79.71	0.2	79.20	79.40	10.8	9,558	0.11%
2022/01/10	0.1	79.50	0	0.00	79.60	0.1	9,759	0.00%
2022/01/07	1	80.50	1	79.80	79.80	0	9,786	0.00%
2022/01/06	3	82.50	2	82.00	81.60	1	9,897	0.01%
2022/01/04	2	80.80	2	81.30	81.00	0	10,021	0.00%
2022/01/03	1	79.50	3.2	79.14	80.30	-2.2	10,181	-0.02%
2021/12/30	2	81.80	4	81.28	81.60	-2	10,494	-0.02%
2021/12/29	2	82.60	2	82.80	82.60	0	10,668	0.00%
2021/12/28	2	83.30	1	82.80	81.90	1	10,790	0.01%
2021/12/27	0	0.00	15	82.97	82.50	-15	11,021	-0.14%
2021/12/24	6	82.83	4	82.40	82.80	2	11,269	0.02%
2021/12/23	7	83.64	5	84.24	83.10	2	11,531	0.02%
2021/12/22	7	83.40	7	83.49	83.50	0	11,633	0.00%
2021/12/21	3.4	82.74	4.8	83.98	83.50	-1.4	11,559	-0.01%
2021/12/20	21.1	84.03	19	83.63	83.00	2.1	11,394	0.02%
2021/12/17	41.1	84.32	38	84.19	83.40	3.1	11,254	0.03%
2021/12/16	28.1	79.40	93	79.64	79.70	-64.9	10,636	-0.61%
2021/12/15	1	70.10	25.3	76.51	77.50	-24.3	10,067	-0.24%
2021/12/14	11.2	72.04	5	71.74	70.50	6.2	9,882	0.06%
2021/12/13	2	73.20	2	73.95	73.20	0	9,896	0.00%
2021/12/10	7.1	74.04	1	72.60	72.60	6.1	9,981	0.06%
2021/12/09	3	76.10	0	0.00	74.70	3	10,063	0.03%
2021/12/08	13	76.88	19	77.60	75.70	-6	10,226	-0.06%
2021/12/07	2	75.10	2	75.50	75.30	0	10,085	0.00%
2021/12/06	3	74.97	4.5	74.66	74.10	-1.5	10,137	-0.01%
2021/12/03	4.7	75.29	0	0.00	73.00	4.7	10,232	0.05%
2021/12/02	10	74.15	11.1	74.62	74.90	-1.1	10,590	-0.01%
2021/12/01	0	0.00	0.3	72.40	72.70	-0.3	10,660	0.00%
2021/11/30	0	0.00	0.3	73.00	73.10	-0.3	11,010	0.00%
2021/11/29	0	0.00	5	70.58	70.60	-5	11,221	-0.04%
2021/11/26	2.5	70.18	1	74.30	69.80	1.5	11,592	0.01%
2021/11/25	1	73.80	0	0.00	74.00	1	11,822	0.01%
2021/11/24	1	73.40	1	72.80	73.20	0	12,403	0.00%
2021/11/23	0	0.00	1	72.10	71.50	-1	12,572	-0.01%
2021/11/22	1	70.90	1	71.40	71.40	0	13,003	0.00%
2021/11/19	0	0.00	0.2	69.60	69.50	-0.2	13,714	0.00%
2021/11/18	1.2	71.00	1	71.70	71.10	0.2	15,042	0.00%
2021/11/17	1	71.20	1	70.80	70.80	0	15,308	0.00%
2021/11/16	0	0.00	3	72.87	72.80	-3	15,561	-0.02%
2021/11/15	14	71.43	0	0.00	70.60	14	16,377	0.09%
2021/11/12	0	0.00	7.1	73.30	73.20	-7.1	16,816	-0.04%
2021/11/10	3	72.90	2	72.50	72.60	1	16,824	0.01%
2021/11/09	1	70.90	14.1	72.87	72.90	-13.1	16,866	-0.08%
2021/11/08	3	71.00	5.1	70.81	71.60	-2.1	16,862	-0.01%
2021/11/05	2	69.10	3	69.87	70.30	-1	16,934	-0.01%
2021/11/04	7	70.83	3	70.70	69.10	4	17,083	0.02%
2021/11/03	7	69.40	9	68.92	68.00	-2	17,159	-0.01%
2021/11/02	8	67.04	2.5	67.24	66.70	5.5	17,617	0.03%
2021/11/01	0	0.00	2	66.80	67.00	-2	17,840	-0.01%
2021/10/29	8	64.81	8	65.54	65.30	0	17,819	0.00%
2021/10/28	1	65.80	0	0.00	64.60	1	17,868	0.01%
2021/10/27	2.2	66.06	5	66.80	65.70	-2.8	18,117	-0.02%
2021/10/26	20	68.00	0	0.00	68.00	20	18,603	0.11%
2021/10/22	3	68.77	8.1	68.09	68.20	-5.1	19,525	-0.03%
2021/10/21	2.1	69.89	1	70.00	70.20	1.1	19,883	0.01%
2021/10/20	3	68.83	1	69.80	68.80	2	20,089	0.01%
2021/10/19	19	67.56	22	67.79	67.70	-3	20,461	-0.01%
2021/10/18	6	65.00	7	65.39	67.70	-1	20,902	0.00%
2021/10/15	11	67.75	11	68.27	68.10	0	21,232	0.00%
2021/10/14	2	67.35	6	68.37	68.20	-4	21,392	-0.02%
2021/10/13	12	69.37	14	68.10	67.70	-2	21,481	-0.01%
2021/10/12	6	71.93	6	71.50	69.60	0	22,429	0.00%
2021/10/08	3.1	75.55	1	75.50	76.30	2.1	22,963	0.01%
2021/10/07	14.3	75.70	13	76.45	75.50	1.3	23,501	0.01%
2021/10/06	7	71.69	9	72.01	71.30	-2	23,866	-0.01%
2021/10/05	13.1	68.58	16	69.63	71.50	-2.9	24,268	-0.01%
2021/10/04	6.1	71.48	17	74.32	70.50	-11	24,809	-0.04%
2021/10/01	62.2	74.93	6.1	74.49	74.40	56.1	25,770	0.22%
2021/09/30	26.1	79.12	42.2	79.06	80.90	-16.1	26,652	-0.06%
2021/09/29	23.2	78.60	21	79.18	77.00	2.2	27,527	0.01%
2021/09/28	12.2	77.91	0	0.00	77.90	12.2	28,566	0.04%
2021/09/27	4	80.75	3	79.23	79.20	1	29,831	0.00%
2021/09/24	1	80.40	5	80.60	81.20	-4	33,083	-0.01%
2021/09/23	2	79.50	2	79.30	78.90	0	34,886	0.00%
2021/09/22	2	78.65	0	0.00	77.80	2	37,267	0.01%
2021/09/17	4	79.10	7	79.46	80.00	-3	39,933	-0.01%
2021/09/16	7	79.11	4	79.35	79.30	3	42,963	0.01%
2021/09/15	1	77.60	27	79.67	79.90	-26	46,178	-0.06%
2021/09/14	21.1	80.07	20	80.18	78.30	1.1	48,285	0.00%
2021/09/13	4	80.00	0	0.00	79.50	4	51,510	0.01%
2021/09/10	5	78.26	1.6	78.87	78.80	3.4	51,714	0.01%
2021/09/09	12	78.22	9	78.38	78.20	3	53,088	0.01%
2021/09/08	1	78.20	3	78.53	79.40	-2	53,904	0.00%
2021/09/07	41	80.60	36	80.10	78.20	5	55,329	0.01%
2021/09/06	10.5	79.15	7	80.14	77.70	3.5	55,943	0.01%
2021/09/03	28.2	81.47	20.9	80.85	81.30	7.3	56,818	0.01%
2021/09/02	6	83.35	16	84.00	84.60	-10	56,864	-0.02%
2021/09/01	51	86.31	30.3	84.26	83.50	20.7	57,142	0.04%
2021/08/31	48	90.21	52.1	90.06	89.50	-4.1	57,798	-0.01%
2021/08/30	56.1	91.68	67.4	92.07	90.50	-11.3	58,324	-0.02%
2021/08/27	59	88.85	58	88.84	88.80	1	58,913	0.00%
2021/08/26	28	90.21	20	90.23	89.70	8	61,224	0.01%
2021/08/25	45	89.81	62.2	90.06	91.00	-17.2	62,654	-0.03%
2021/08/24	116.7	89.69	78.1	89.23	87.00	38.6	62,379	0.06%	大買/
2021/08/23	2	84.70	57.4	87.10	87.30	-55.4	61,844	-0.09%
2021/08/20	34	78.17	35	78.63	79.40	-1	62,542	0.00%
2021/08/19	114.4	81.01	105	81.51	76.70	9.4	62,969	0.01%	大買/大賣/
2021/08/18	17.1	78.85	15	76.80	81.60	2.1	62,946	0.00%
2021/08/17	11	75.91	14	76.68	74.20	-3	63,698	0.00%
2021/08/16	12	76.34	12	76.33	76.10	0	65,314	0.00%
2021/08/13	19	77.86	18	77.33	76.10	1	66,434	0.00%
2021/08/12	31.1	77.10	31	77.11	77.90	0.1	67,719	0.00%
2021/08/11	49.2	77.50	40	76.77	76.40	9.2	68,500	0.01%
2021/08/10	26.2	79.81	29	80.01	77.10	-2.8	68,870	0.00%
2021/08/09	26.2	82.29	25	82.39	79.60	1.2	69,060	0.00%
2021/08/06	51	84.11	48	83.06	82.00	3	69,491	0.00%
2021/08/05	19	79.50	19.1	79.77	79.20	-0.1	69,395	0.00%
2021/08/04	16	78.01	15	78.38	78.50	1	69,542	0.00%
2021/08/03	28.1	78.79	31	78.83	77.90	-2.9	70,666	0.00%
2021/08/02	25	77.92	18	77.64	79.00	7	70,835	0.01%
2021/07/30	22.1	81.35	18	81.80	78.00	4.1	70,764	0.01%
2021/07/29	12.2	80.52	9.3	80.79	83.20	2.9	70,488	0.00%
2021/07/28	5.1	76.84	5	77.12	75.70	0.1	70,084	0.00%
2021/07/27	12	77.33	12.4	77.84	75.00	-0.4	69,851	0.00%
2021/07/26	27.1	80.31	20	79.60	78.00	7.1	69,664	0.01%
2021/07/23	24	80.20	21	80.49	81.60	3	69,686	0.00%
2021/07/22	8	79.28	10.7	78.19	78.20	-2.7	69,480	0.00%
2021/07/21	17	85.23	15	79.27	79.50	2	69,262	0.00%
2021/07/20	6	83.63	10	83.91	83.00	-4	69,033	-0.01%
2021/07/19	9	88.49	15	87.73	86.60	-6	70,040	-0.01%
2021/07/16	80.2	92.27	76	92.13	88.00	4.2	70,757	0.01%
2021/07/15	25.1	87.85	40.3	88.81	91.40	-15.2	70,483	-0.02%
2021/07/14	47.5	85.38	41.1	85.48	83.10	6.4	71,253	0.01%
2021/07/13	57.2	89.44	58.1	88.46	88.00	-0.9	71,451	0.00%
2021/07/12	21.2	97.55	18.3	97.05	95.00	2.8	71,273	0.00%
2021/07/09	32.3	98.07	28.1	95.04	95.00	4.2	70,768	0.01%
2021/07/08	34	99.56	40.2	99.67	101.00	-6.2	70,237	-0.01%
2021/07/07	43.1	99.97	57	98.84	96.40	-13.9	69,118	-0.02%
2021/07/06	68.1	102.15	63.1	103.58	99.90	5	68,179	0.01%
2021/07/05	62.2	102.12	24.2	101.66	99.30	37.9	67,273	0.06%
2021/07/02	62.4	110.72	44	110.20	109.50	18.4	66,281	0.03%
2021/07/01	144.6	114.60	106	115.42	111.00	38.6	65,435	0.06%	大買/大賣/
2021/06/30	39.6	104.85	73.3	107.66	110.50	-33.7	62,480	-0.05%
2021/06/29	107.6	106.09	89.3	105.57	100.50	18.3	60,994	0.03%	大買/
2021/06/28	82.9	107.58	93.2	107.56	107.00	-10.4	59,009	-0.02%
2021/06/25	123.4	102.47	137	102.62	102.00	-13.6	56,329	-0.02%	大買/大賣/
2021/06/24	144.8	94.06	159.2	94.82	98.10	-14.4	53,319	-0.03%	大買/大賣/
2021/06/23	99.3	93.36	75.3	94.21	89.80	23.9	50,069	0.05%
2021/06/22	92.4	96.98	90.7	97.23	99.70	1.7	47,918	0.00%
2021/06/21	10.1	90.50	3	90.70	90.70	7.1	44,599	0.02%
2021/06/18	37	80.68	30.2	81.66	82.50	6.8	44,279	0.02%
2021/06/17	29.2	73.36	42.5	73.63	75.00	-13.3	43,059	-0.03%
2021/06/16	93.1	75.00	230	75.06	71.70	-136.9	42,298	-0.32%	大賣/鉅額交易
2021/06/15	42.1	74.38	91	74.08	74.30	-48.9	40,804	-0.12%
2021/06/11	51	71.74	46.2	70.91	70.50	4.8	39,747	0.01%
2021/06/10	69	66.82	64	67.21	67.80	5	38,670	0.01%
2021/06/09	80.1	66.77	88	67.35	66.90	-7.9	38,325	-0.02%
2021/06/08	68.2	68.68	45	69.21	67.50	23.2	37,791	0.06%
2021/06/07	33.8	66.38	24	67.75	65.40	9.8	36,736	0.03%
2021/06/04	48.4	74.52	142	75.03	70.20	-93.6	35,885	-0.26%	大賣/
2021/06/03	110.6	78.83	101.2	78.58	76.70	9.4	34,724	0.03%	大買/大賣/
2021/06/02	36.1	73.90	118.7	75.98	77.00	-82.6	32,196	-0.26%	大賣/
2021/06/01	18.2	67.99	20	68.60	70.00	-1.8	30,426	-0.01%
2021/05/31	21.5	69.13	90	70.07	67.40	-68.5	29,963	-0.23%
2021/05/28	58	68.86	78	69.31	68.60	-20	29,180	-0.07%
2021/05/27	45	67.04	22	67.20	68.20	23	28,200	0.08%
2021/05/26	37	66.95	26	66.51	66.10	11	27,470	0.04%
2021/05/25	100	67.99	80	68.90	65.50	20	26,646	0.08%
2021/05/24	108	70.29	123.1	71.71	70.00	-15.1	25,420	-0.06%	大買/大賣/
2021/05/21	77	65.30	60	64.86	67.70	17	23,704	0.07%
2021/05/20	62	64.91	25	64.86	61.70	37	22,447	0.16%
2021/05/19	33	62.81	42	62.42	64.90	-9	21,046	-0.04%
2021/05/18	13.1	57.88	13	57.57	59.00	0.1	20,204	0.00%
2021/05/17	17	55.85	23	55.37	53.70	-6	19,623	-0.03%
2021/05/14	18	59.12	19	57.87	59.60	-1	19,165	-0.01%
2021/05/13	2.3	57.55	5	57.50	57.50	-2.7	18,372	-0.01%
2021/05/12	10.2	67.23	3	65.87	63.80	7.2	17,695	0.04%
2021/05/11	53.1	75.12	49	75.92	70.80	4.1	17,218	0.02%
2021/05/10	8	73.43	135.2	70.94	75.10	-127.2	15,994	-0.80%	大賣/鉅額交易
2021/05/07	4.1	63.72	2	64.35	68.30	2.1	15,655	0.01%
2021/05/06	3.5	70.73	3	69.63	66.10	0.5	15,376	0.00%
2021/05/05	2.1	68.94	4	66.45	68.50	-1.9	15,070	-0.01%
2021/05/04	3	71.03	2	70.45	67.00	1	14,815	0.01%
2021/05/03	10	76.84	8.1	75.20	74.40	1.9	14,627	0.01%
2021/04/29	3	66.88	5.1	69.73	70.80	-2.1	14,362	-0.01%
2021/04/28	0	0.00	10.1	66.65	66.50	-10.1	14,027	-0.07%
2021/04/27	2	66.60	3	64.67	66.10	-1	13,789	-0.01%
2021/04/26	3	62.00	3	59.07	64.30	0	13,492	0.00%
2021/04/23	32	55.55	39.2	56.46	58.60	-7.2	13,222	-0.05%
2021/04/22	18	56.98	11.2	57.33	54.10	6.8	12,087	0.06%
2021/04/21	3	53.40	8	51.91	53.90	-5	11,255	-0.04%
2021/04/20	31	48.70	26.4	48.42	49.00	4.6	10,506	0.04%
2021/04/19	9	46.53	32.1	46.57	46.90	-23.1	9,456	-0.24%
2021/04/16	11	41.15	43.3	41.37	42.75	-32.3	8,607	-0.37%
2021/04/15	0.1	38.80	6	38.83	38.90	-5.9	8,037	-0.07%
2021/04/14	2.1	37.82	11.5	38.39	38.00	-9.4	7,958	-0.12%
2021/04/13	7	38.70	5	38.62	38.20	2	7,811	0.03%
2021/04/12	18	38.87	19	39.22	38.40	-1	7,710	-0.01%
2021/04/09	19	38.17	1	38.70	37.55	18	7,495	0.24%
2021/04/08	23	39.77	102	40.33	39.50	-79	7,199	-1.10%	大賣/
2021/04/07	22	40.27	83	40.06	40.00	-61	6,955	-0.88%
2021/04/06	41	37.48	112	37.24	38.90	-71	6,566	-1.08%	大賣/
2021/04/01	208.2	36.66	44	36.22	36.45	164.2	6,256	2.62%	大買/鉅額交易
2021/03/31	40	34.63	19	35.66	35.80	21	5,819	0.36%
2021/03/29	1	33.05	17	33.21	33.00	-16	5,308	-0.30%
2021/03/25	15	31.03	2	31.28	30.85	13	5,535	0.23%
2021/03/23	2	31.75	0	0.00	32.40	2	5,456	0.04%
2021/03/22	2	33.23	0	0.00	32.95	2	5,314	0.04%
2021/03/19	0	0.00	20	32.11	32.00	-20	5,046	-0.40%
2021/03/18	1	30.90	7.3	31.03	31.45	-6.3	4,834	-0.13%
2021/03/17	0	0.00	5	30.14	30.20	-5	4,698	-0.11%
2021/03/16	1	29.95	2	29.78	29.90	-1	4,630	-0.02%
2021/03/15	2	29.55	12	29.75	29.85	-10	4,593	-0.22%
2021/03/12	4	29.08	228	28.75	29.05	-224	4,540	-4.93%	大賣/鉅額交易
2021/03/11	0	0.00	7	28.91	28.80	-7	4,490	-0.16%
2021/03/10	0	0.00	3	28.70	28.85	-3	4,446	-0.07%
2021/03/09	7	28.60	8	28.59	28.65	-1	4,404	-0.02%
2021/03/08	2.2	28.02	0	0.00	28.00	2.2	4,313	0.05%
2021/03/05	8.2	27.85	13	28.24	27.90	-4.8	4,276	-0.11%
2021/03/04	0	0.00	23.3	27.97	28.25	-23.3	4,135	-0.56%
2021/03/03	0	0.00	17	27.86	27.95	-17	4,080	-0.42%
2021/03/02	7	27.34	0	0.00	27.30	7	4,044	0.17%
2021/02/26	1	27.50	1	27.40	27.85	0	4,016	0.00%
2021/02/25	0	0.00	21	27.68	27.90	-21	3,963	-0.53%
2021/02/24	0	0.00	10	27.05	27.10	-10	3,886	-0.26%
2021/02/23	0	0.00	3	27.00	26.85	-3	3,814	-0.08%
2021/02/19	0	0.00	2	26.53	26.40	-2	3,758	-0.05%
2021/02/18	5	26.82	15	26.75	26.75	-10	3,721	-0.27%
2021/02/17	2	25.70	37	25.41	25.75	-35	3,617	-0.97%
2021/02/04	3.3	24.82	1	24.80	24.75	2.3	3,539	0.07%
2021/02/03	20	24.66	0	0.00	24.35	20	3,530	0.57%
2021/02/02	0	0.00	4.1	24.60	24.50	-4.1	3,541	-0.12%
2021/02/01	80	23.98	0	0.00	24.05	80	3,534	2.26%
2021/01/29	10	23.75	0	0.00	23.90	10	3,516	0.28%
2021/01/20	20	24.48	0	0.00	23.80	20	3,393	0.59%
2021/01/19	0	0.00	2	25.00	24.90	-2	3,335	-0.06%
2021/01/15	30	26.23	30	26.70	26.00	0	3,227	0.00%
2021/01/14	0	0.00	10	27.60	27.60	-10	3,095	-0.32%
2021/01/13	31	27.10	50	27.20	27.00	-19	2,920	-0.65%
2021/01/12	0	0.00	31	27.40	26.75	-31	2,810	-1.10%
2021/01/11	0	0.00	0.2	26.75	26.75	-0.2	2,369	-0.01%
2021/01/08	1	23.90	0	0.00	24.35	1	2,273	0.04%
2021/01/07	23	23.96	3	24.00	24.05	20	2,241	0.89%
2021/01/06	0.4	24.60	0	0.00	24.45	0.4	2,191	0.02%
2021/01/05	0	0.00	3	25.10	24.95	-3	2,144	-0.14%
2021/01/04	3	24.85	1	24.70	24.90	2	2,076	0.10%
2020/12/29	12	24.63	10	25.08	24.70	2	1,997	0.10%
2020/12/28	4	25.36	24	25.17	25.15	-20	1,902	-1.05%
2020/12/25	2	24.33	1	24.40	24.25	1	1,767	0.06%
2020/12/23	3.1	23.50	0	0.00	24.20	3.1	1,714	0.18%
2020/12/22	2	24.83	0	0.00	23.85	2	1,668	0.12%
2020/12/21	2	24.45	2	24.75	25.20	0	1,463	0.00%
2020/12/18	6	23.86	0	0.00	23.75	6	1,234	0.49%
2020/12/15	0	0.00	2	23.20	22.50	-2	1,121	-0.18%
2020/12/10	3	23.15	1	23.10	22.80	2	1,059	0.19%
2020/12/09	0	0.00	10	23.15	23.15	-10	1,053	-0.95%
2020/12/08	0	0.00	26	22.59	22.80	-26	1,033	-2.52%
2020/12/07	0.3	22.01	0	0.00	22.00	0.3	1,000	0.03%
2020/12/03	0	0.00	4	22.40	22.40	-4	1,001	-0.40%
2020/11/30	4	22.75	9	22.88	22.40	-5	1,034	-0.48%
2020/11/26	0	0.00	10	22.70	22.80	-10	1,034	-0.97%
2020/11/25	1	22.25	0	0.00	22.30	1	1,044	0.10%
2020/11/24	0.3	22.30	0	0.00	22.35	0.3	1,039	0.02%
2020/11/20	0.1	22.30	5	22.25	22.30	-4.9	1,039	-0.47%
2020/11/18	5	22.20	0	0.00	22.15	5	1,045	0.48%
2020/11/17	1	21.70	2	21.80	21.90	-1	1,045	-0.10%
2020/11/12	0	0.00	2	21.75	21.75	-2	1,095	-0.18%
2020/11/11	1	21.80	0	0.00	21.90	1	1,110	0.09%
2020/11/10	0	0.00	1	21.75	21.70	-1	1,115	-0.09%
2020/11/05	11	21.07	0	0.00	21.10	11	1,120	0.98%
2020/10/13	30	21.83	0	0.00	22.00	30	1,267	2.37%
2020/09/28	0.9	22.00	0	0.00	21.85	0.9	1,326	0.06%
2020/09/24	20	21.30	0	0.00	21.35	20	1,423	1.41%
2020/09/22	0	0.00	80	21.95	21.90	-80	1,465	-5.46%
2020/09/16	1	22.10	0	0.00	22.00	1	1,505	0.07%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/04	1	22.85	0	0.00	22.80	1	1,724	0.06%
2020/08/31	0	0.00	0	23.25	23.15	0	2,262	0.00%
2020/08/13	0	0.00	1	22.85	22.80	-1	2,524	-0.04%
2020/08/10	0	0.00	1	22.60	22.60	-1	2,588	-0.04%
2020/08/05	5	21.50	1	21.55	21.55	4	2,610	0.15%
2020/07/31	0	0.00	2.1	21.65	21.60	-2.1	2,616	-0.08%
2020/07/28	1	21.45	0	0.00	21.10	1	2,639	0.04%
2020/07/24	1	22.50	0	0.00	22.25	1	2,639	0.04%
2020/07/23	0	0.00	1	22.80	22.70	-1	2,643	-0.04%
2020/07/22	0	0.00	0.1	23.20	23.00	-0.1	2,649	0.00%
2020/07/16	0	0.00	1	23.00	22.90	-1	2,673	-0.04%
2020/07/09	1	23.15	0	0.00	23.10	1	2,729	0.04%
2020/07/06	4	23.59	0	0.00	23.65	4	2,691	0.15%
2020/06/29	1	24.50	0	0.00	24.50	1	2,551	0.04%
2020/06/22	179	25.12	1	25.15	25.00	178	2,541	7.00%	大買/鉅額交易
2020/06/19	4	24.94	4	25.00	25.00	0	2,542	0.00%
2020/06/18	0	0.00	3	24.57	24.65	-3	2,501	-0.12%
2020/06/17	3	24.03	1	24.05	24.15	2	2,476	0.08%
2020/06/10	1	24.40	0	0.00	24.40	1	2,515	0.04%
2020/06/08	9	23.55	210	23.67	23.80	-201	2,463	-8.16%	大賣/鉅額交易
2020/06/04	0	0.00	8	24.01	24.05	-8	2,083	-0.38%
2020/06/03	0	0.00	2	23.60	23.60	-2	2,092	-0.10%
2020/05/28	8	22.99	1	23.20	22.55	7	2,026	0.35%
2020/05/27	5	23.52	0	0.00	23.30	5	1,981	0.25%
2020/05/26	12	23.95	7	24.03	23.65	5	1,948	0.26%
2020/05/25	0	0.00	2	24.05	23.95	-2	1,911	-0.10%
2020/05/22	2	23.60	0	0.00	23.60	2	1,877	0.11%
2020/05/21	0	0.00	4	24.03	24.20	-4	1,847	-0.22%
2020/05/20	0	0.00	4	23.73	23.70	-4	1,810	-0.22%
2020/05/14	7	23.79	0	0.00	23.40	7	1,751	0.40%
2020/05/06	4	24.25	0	0.00	24.20	4	1,776	0.23%
2020/05/05	2	24.30	0	0.00	24.45	2	1,768	0.11%
2020/04/30	5	25.20	0	0.00	25.15	5	1,773	0.28%
2020/04/28	0	0.00	5	24.15	24.10	-5	1,779	-0.28%
2020/04/27	10	23.90	0	0.00	23.85	10	1,818	0.55%
2020/04/23	0	0.00	1	23.55	23.60	-1	1,859	-0.05%
2020/04/22	1	23.10	4	23.33	23.45	-3	1,871	-0.16%
2020/04/21	0	0.00	5	23.65	23.60	-5	1,880	-0.27%
2020/04/10	5	22.95	0	0.00	23.15	5	1,897	0.26%
2020/04/09	0	0.00	5	22.90	23.05	-5	1,903	-0.26%
2020/04/01	0	0.00	3	21.80	21.90	-3	1,887	-0.16%
2020/03/27	2	21.65	0	0.00	21.40	2	1,862	0.11%
2020/03/25	0	0.00	1	21.65	21.55	-1	1,839	-0.05%
2020/03/18	2	22.60	15	22.09	21.55	-13	1,732	-0.75%
2020/03/17	0	0.00	2	22.65	22.65	-2	1,733	-0.12%
2020/03/16	9	24.18	0	0.00	23.85	9	1,688	0.53%
2020/03/12	1	25.55	27	25.93	25.55	-26	1,598	-1.63%
2020/03/11	20	26.73	2	26.80	26.50	18	1,560	1.15%
2020/03/10	1	25.85	0	0.00	26.45	1	1,551	0.06%
2020/03/09	2	26.13	0	0.00	26.15	2	1,527	0.13%
2020/03/06	7	26.89	0	0.00	26.80	7	1,483	0.47%
2020/03/05	22	27.20	0	0.00	27.10	22	1,452	1.51%
2020/03/04	3	27.20	0	0.00	27.30	3	1,436	0.21%
2020/03/03	1	27.20	0	0.00	27.30	1	1,446	0.07%
2020/03/02	1	27.15	0	0.00	27.10	1	1,441	0.07%
2020/02/25	2	27.38	0	0.00	27.45	2	1,394	0.14%
2020/02/11	3	27.25	0	0.00	27.25	3	1,467	0.20%
2020/02/10	1	27.10	17	27.18	27.05	-16	1,506	-1.06%
2020/02/06	1	28.00	0	0.00	28.20	1	1,454	0.07%
2020/02/05	1	27.80	0	0.00	27.85	1	1,471	0.07%
2020/02/03	4	27.70	0	0.00	27.80	4	1,472	0.27%
2020/01/14	0	0.00	12	29.00	29.00	-12	1,385	-0.87%
2020/01/08	2	28.90	0	0.00	29.00	2	1,395	0.14%
2020/01/07	0	0.00	2	29.15	29.15	-2	1,404	-0.14%
2020/01/06	1	29.10	0	0.00	29.05	1	1,427	0.07%
2020/01/03	4	29.45	0	0.00	29.30	4	1,413	0.28%
2020/01/02	1	29.65	0	0.00	29.50	1	1,411	0.07%
2019/12/31	2	29.55	0	0.00	29.55	2	1,444	0.14%
2019/12/30	6	29.45	0	0.00	29.55	6	1,518	0.40%
2019/12/20	23	29.40	0	0.00	29.20	23	1,781	1.29%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/16	1	29.15	10	29.20	29.50	-9	1,862	-0.48%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/09	0	0.00	130	29.58	29.90	-130	1,869	-6.95%	大賣/鉅額交易
2019/12/06	0	0.00	1	29.70	29.65	-1	1,899	-0.05%
2019/12/05	3	29.73	0	0.00	29.70	3	1,908	0.16%
2019/11/22	1	29.50	0	0.00	29.50	1	2,157	0.05%
2019/11/19	0	0.00	1	29.60	29.55	-1	2,164	-0.05%
2019/11/14	0	0.00	20	29.80	29.75	-20	2,205	-0.91%
2019/11/13	2	29.88	5	29.89	29.90	-3	2,222	-0.13%
2019/11/11	2	29.58	0	0.00	29.50	2	2,208	0.09%
2019/11/08	2	29.93	0	0.00	29.90	2	2,192	0.09%
2019/11/07	2	30.35	0	0.00	30.10	2	2,158	0.09%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/29	1	30.50	0	0.00	30.60	1	2,246	0.04%
2019/10/28	2	30.70	0	0.00	30.70	2	2,274	0.09%
2019/10/24	1	30.65	0	0.00	30.75	1	2,377	0.04%
2019/10/22	3	30.90	0	0.00	31.00	3	2,464	0.12%
2019/10/21	10	30.70	0	0.00	30.75	10	2,493	0.40%
2019/10/17	2	30.65	0	0.00	30.65	2	2,616	0.08%
2019/10/15	2	30.80	0	0.00	30.70	2	2,710	0.07%
2019/10/14	7	30.81	0	0.00	30.85	7	2,703	0.26%
2019/10/03	2	29.65	0	0.00	29.60	2	2,596	0.08%
2019/10/02	0	0.00	5	30.10	30.20	-5	2,401	-0.21%
2019/09/24	0	0.00	2	30.05	30.10	-2	2,391	-0.08%
2019/09/23	0	0.00	2	30.45	30.10	-2	2,362	-0.08%
2019/09/20	5	30.50	0	0.00	30.35	5	2,321	0.22%
2019/09/18	2	30.85	0	0.00	30.85	2	2,279	0.09%
2019/09/17	26	31.14	0	0.00	31.15	26	2,266	1.15%
2019/09/11	2	31.50	0	0.00	31.35	2	2,290	0.09%
2019/09/06	3	32.15	3	32.10	32.10	0	2,212	0.00%
2019/09/05	3	32.25	0	0.00	32.40	3	2,203	0.14%
2019/09/04	17	32.06	2	32.35	32.25	15	2,173	0.69%
2019/09/03	0	0.00	2	32.80	32.45	-2	2,141	-0.09%
2019/09/02	3	32.55	2	32.30	32.60	1	2,091	0.05%
2019/08/29	2	31.90	2	32.00	32.00	0	1,986	0.00%
2019/08/22	5	31.25	0	0.00	31.10	5	1,906	0.26%
2019/08/20	0	0.00	2	31.30	31.45	-2	1,885	-0.11%
2019/08/19	4	31.43	0	0.00	31.45	4	1,856	0.22%
2019/08/15	5	30.65	5	30.25	30.60	0	1,787	0.00%
2019/08/14	45	30.53	0	0.00	30.55	45	1,779	2.53%
2019/08/05	10	31.65	0	0.00	31.65	10	1,656	0.60%
2019/08/02	0	0.00	2	31.40	31.40	-2	1,637	-0.12%
2019/07/30	0	0.00	110	32.95	32.75	-110	1,593	-6.90%	大賣/鉅額交易
2019/07/29	7	32.89	90	32.76	32.95	-83	1,557	-5.33%
2019/07/26	2	33.65	0	0.00	33.35	2	1,527	0.13%
2019/07/25	2	34.75	4	35.05	35.20	-2	1,473	-0.14%
2019/07/24	27	34.95	0	0.00	34.65	27	1,393	1.94%
2019/07/22	15	35.55	3.1	35.49	35.80	12	1,281	0.93%
2019/07/19	5	34.55	10	34.43	34.80	-5	1,186	-0.42%
2019/07/18	47	33.67	11	33.79	33.70	36	1,121	3.21%
2019/07/17	1	32.80	0	0.00	32.95	1	1,030	0.10%
2019/07/12	0	0.00	13	31.90	31.95	-13	988	-1.32%
2019/07/11	0	0.00	4	32.69	32.45	-4	963	-0.42%
2019/07/10	2	32.40	4	32.63	32.75	-2	952	-0.21%
2019/07/09	0	0.00	2	32.15	32.20	-2	931	-0.21%
2019/07/08	2	31.98	0	0.00	31.75	2	913	0.22%
2019/07/05	7	31.79	0	0.00	31.65	7	902	0.78%
2019/07/04	6	31.68	0	0.00	31.65	6	888	0.68%
2019/07/03	5	31.30	2	31.30	31.20	3	862	0.35%
2019/07/02	0	0.00	1	31.40	31.05	-1	853	-0.12%
2019/06/27	0	0.00	2	31.25	31.05	-2	884	-0.23%
2019/06/26	1	31.30	0	0.00	31.25	1	887	0.11%
2019/06/25	0	0.00	1	31.00	31.20	-1	883	-0.11%
2019/06/24	1	30.85	0	0.00	30.85	1	865	0.12%
2019/06/19	1	29.85	1	29.95	30.10	0	804	0.00%
2019/06/18	3	29.75	1	29.85	29.80	2	792	0.25%
2019/06/04	5	29.80	0	0.00	29.65	5	834	0.60%
2019/05/29	1	29.45	0	0.00	29.45	1	860	0.12%
2019/05/20	1	29.20	0	0.00	29.30	1	894	0.11%
2019/05/17	5	29.48	0	0.00	29.50	5	892	0.56%
2019/05/16	8	29.60	0	0.00	29.55	8	902	0.89%
2019/05/14	1	29.20	2	29.50	29.65	-1	929	-0.11%
2019/05/13	1	29.50	0	0.00	29.45	1	922	0.11%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	2	30.25	0	0.00	30.20	2	893	0.22%
2019/05/03	0	0.00	3	30.00	30.00	-3	850	-0.35%
2019/05/02	2	29.60	0	0.00	29.65	2	815	0.25%
2019/04/24	1	29.45	0	0.00	29.60	1	807	0.12%
2019/04/23	0	0.00	1	29.65	29.60	-1	802	-0.12%
2019/04/17	0	0.00	1	29.60	29.40	-1	785	-0.13%
2019/04/16	0	0.00	3	29.50	29.50	-3	777	-0.39%
2019/04/12	1	29.40	0	0.00	29.40	1	765	0.13%
2019/04/03	1	29.20	0	0.00	29.20	1	714	0.14%
2019/03/04	0	0.00	1	29.95	30.00	-1	701	-0.14%
2019/02/27	1	29.70	0	0.00	29.70	1	687	0.15%
2019/01/21	3	29.50	0	0.00	29.50	3	762	0.39%
2019/01/16	0	0.00	1	29.45	29.20	-1	828	-0.12%
2019/01/15	0	0.00	1	29.35	29.45	-1	859	-0.12%
2018/12/19	0	0.00	2	29.50	29.50	-2	1,676	-0.12%
2018/12/17	1	29.45	0	0.00	29.55	1	1,677	0.06%
2018/12/05	0	0.00	1	29.10	29.25	-1	1,652	-0.06%
2018/12/03	1	29.35	0	0.00	29.20	1	1,641	0.06%
2018/11/22	1	28.60	0	0.00	28.70	1	1,625	0.06%
2018/11/12	1	28.05	0	0.00	27.95	1	1,680	0.06%
2018/11/07	3	28.78	0	0.00	28.85	3	1,670	0.18%
2018/11/01	5	29.35	0	0.00	29.25	5	1,659	0.30%
2018/10/31	0	0.00	3	29.20	29.50	-3	1,651	-0.18%
2018/10/30	1	28.90	3	29.20	28.85	-2	1,648	-0.12%
2018/10/26	0	0.00	1	29.30	29.85	-1	1,632	-0.06%
2018/10/25	0	0.00	1	29.40	29.50	-1	1,617	-0.06%
2018/10/22	0	0.00	10	30.95	30.90	-10	1,557	-0.64%
2018/10/19	10	31.05	0	0.00	30.95	10	1,583	0.63%
2018/10/17	3	31.10	0	0.00	30.85	3	1,499	0.20%
2018/10/16	21	31.51	31	32.40	31.55	-10	1,424	-0.70%
2018/10/15	12	31.93	1	31.90	31.95	11	1,158	0.95%
2018/10/12	2	30.25	1	30.35	30.45	1	1,050	0.10%
2018/10/11	0	0.00	11	29.97	30.05	-11	1,025	-1.07%
2018/10/09	2	30.90	0	0.00	30.95	2	978	0.20%
2018/10/08	0	0.00	30	30.28	30.80	-30	910	-3.30%
2018/10/05	1	29.85	0	0.00	29.95	1	868	0.12%
2018/10/03	0	0.00	28	30.25	30.10	-28	820	-3.41%
2018/10/01	0	0.00	4.4	29.90	29.90	-4.4	795	-0.55%
2018/09/10	15	30.05	0	0.00	29.90	15	725	2.07%
2018/08/23	0	0.00	1	31.00	30.90	-1	665	-0.15%
2018/08/20	0	0.00	2	30.50	30.40	-2	617	-0.32%
2018/08/15	1	29.70	0	0.00	29.75	1	594	0.17%
2018/08/14	0	0.00	5	29.85	29.85	-5	589	-0.85%
2018/08/13	2	29.45	0	0.00	29.75	2	581	0.34%
2018/08/08	1	30.95	1	30.85	30.90	0	551	0.00%
2018/08/07	0	0.00	8	30.98	30.75	-8	542	-1.47%
2018/08/03	30	30.25	0	0.00	30.40	30	517	5.80%
2018/08/02	60	30.40	0	0.00	30.20	60	524	11.43%
2018/07/30	5	30.80	0	0.00	30.50	5	538	0.93%
2018/07/26	0	0.00	1.8	30.52	30.70	-1.8	517	-0.35%
2018/07/25	0	0.00	2	29.90	29.90	-2	471	-0.42%
2018/07/24	2	30.00	0	0.00	29.95	2	471	0.42%
2018/07/06	0	0.00	12	28.10	28.25	-12	445	-2.69%
2018/06/12	3	29.50	0	0.00	29.50	3	443	0.68%
2018/06/07	3	29.40	1	29.30	29.45	2	427	0.47%
2018/05/15	0	0.00	2	29.05	29.00	-2	479	-0.42%
2018/05/10	1	29.80	0	0.00	29.65	1	483	0.21%
2018/05/09	0	0.00	2	29.40	29.50	-2	470	-0.42%
2018/04/16	0	0.00	4	27.85	27.85	-4	492	-0.81%
2018/04/11	2	27.90	0	0.00	27.90	2	551	0.36%
2018/04/09	2	28.00	0	0.00	27.85	2	579	0.35%
2018/04/03	0	0.00	2	27.60	27.60	-2	578	-0.35%
2018/03/30	0	0.00	3	27.50	27.60	-3	574	-0.52%
2018/03/29	0	0.00	2	27.50	27.70	-2	573	-0.35%
2018/03/26	0	0.00	1	27.50	27.50	-1	585	-0.17%
2018/03/23	0	0.00	4	27.60	27.55	-4	589	-0.68%
2018/03/22	0	0.00	3	27.90	28.00	-3	601	-0.50%
2018/03/14	0	0.00	2.1	28.20	28.30	-2.1	693	-0.30%
2018/03/12	0	0.00	1	28.25	28.30	-1	707	-0.14%
2018/03/08	0.2	27.85	0	0.00	27.80	0.2	789	0.03%
2018/03/07	0.4	27.80	0	0.00	27.70	0.4	821	0.05%
2018/03/02	0.4	27.85	0	0.00	27.85	0.4	841	0.05%
2018/03/01	0.4	27.75	0	0.00	27.75	0.4	852	0.05%
2018/02/27	1	27.65	0	0.00	27.75	1	873	0.11%
2018/02/23	0.3	27.75	0	0.00	27.65	0.3	886	0.03%
2018/02/22	1.4	27.66	0	0.00	27.60	1.4	892	0.15%
2018/02/08	0.1	28.10	0	0.00	27.75	0.1	882	0.02%
2018/02/07	0.3	28.00	0	0.00	28.00	0.3	876	0.03%
2018/02/06	1	28.00	0	0.00	27.80	1	867	0.12%
2018/02/05	1	28.80	0	0.00	28.90	1	850	0.12%
2018/02/02	0.3	29.05	0	0.00	29.00	0.3	854	0.04%
2018/01/31	1.3	28.82	0	0.00	29.00	1.3	984	0.13%
2018/01/30	0.3	29.00	0	0.00	29.00	0.3	988	0.03%
2018/01/29	0.3	29.00	0	0.00	29.10	0.3	991	0.03%
2018/01/26	0.3	29.05	0	0.00	29.05	0.3	1,004	0.03%
2018/01/25	0.2	29.05	0	0.00	29.05	0.2	1,005	0.02%
2018/01/24	0.3	29.10	0	0.00	29.15	0.3	1,005	0.03%
2018/01/23	1.5	28.87	0	0.00	29.00	1.5	1,016	0.15%
2018/01/17	0	0.00	2	29.00	29.25	-2	1,047	-0.19%
2018/01/16	0	0.00	1	29.25	29.25	-1	1,060	-0.09%
2018/01/12	0	0.00	3	29.10	29.25	-3	1,106	-0.27%
2018/01/10	0	0.00	2	29.25	29.30	-2	1,133	-0.18%
2018/01/04	0	0.00	1	28.80	29.20	-1	1,152	-0.09%
2018/01/02	0	0.00	2	29.10	29.10	-2	1,138	-0.18%