慧洋-KY (2637)-元大-天母券商分點個股進出

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
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071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-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	4	67.60	1	67.90	68.70	3	6,323	0.05%
2024/04/25	0	0.00	1	67.70	67.10	-1	6,323	-0.02%
2024/04/24	0	0.00	2	67.60	67.50	-2	6,433	-0.03%
2024/04/23	5	69.04	3	69.07	69.20	2	6,346	0.03%
2024/04/22	4	69.10	10	69.28	69.20	-6	6,217	-0.10%
2024/04/19	20	65.21	17.2	65.18	66.30	2.8	5,846	0.05%
2024/04/18	4	63.80	6	63.42	64.70	-2	5,649	-0.04%
2024/04/17	8	63.80	5	63.50	63.20	3	5,642	0.05%
2024/04/16	1	66.00	2	62.85	62.90	-1	5,686	-0.02%
2024/04/15	5	66.42	11	66.31	66.00	-6	5,747	-0.10%
2024/04/12	15	65.24	1	66.60	66.70	14	5,782	0.24%
2024/04/11	4	63.60	2	64.10	64.20	2	6,060	0.03%
2024/04/10	7	63.09	5	62.80	63.20	2	6,140	0.03%
2024/04/09	5	62.30	2.2	62.91	63.70	2.8	6,134	0.05%
2024/04/08	5	58.04	0	0.00	58.50	5	5,986	0.08%
2024/04/02	0	0.00	1	57.00	57.30	-1	6,020	-0.02%
2024/04/01	0	0.00	1	58.70	58.50	-1	6,049	-0.02%
2024/03/29	0	0.00	7	58.39	58.40	-7	6,209	-0.11%
2024/03/28	0	0.00	1	59.20	58.90	-1	6,350	-0.02%
2024/03/27	0	0.00	1	59.90	60.00	-1	6,487	-0.02%
2024/03/26	0	0.00	8	59.89	59.50	-8	6,719	-0.12%
2024/03/25	4	61.90	1	61.90	61.90	3	6,756	0.04%
2024/03/22	0	0.00	9	61.16	61.80	-9	6,852	-0.13%
2024/03/21	1	60.60	8	61.13	60.60	-7	7,038	-0.10%
2024/03/20	0	0.00	2	61.10	61.10	-2	7,038	-0.03%
2024/03/19	12	61.38	3	61.37	61.50	9	7,029	0.13%
2024/03/18	3	57.73	0	0.00	58.60	3	7,055	0.04%
2024/03/15	4.2	59.16	2	59.05	58.90	2.2	7,025	0.03%
2024/03/14	0.2	60.40	0.5	60.80	60.10	-0.4	6,901	-0.01%
2024/03/13	2	60.50	1	60.30	60.60	1	6,970	0.01%
2024/03/12	0	0.00	0.4	61.30	61.50	-0.4	7,058	-0.01%
2024/03/11	0.2	61.10	0	0.00	61.60	0.2	7,280	0.00%
2024/03/08	0.1	60.00	1.2	60.97	60.80	-1.1	8,102	-0.01%
2024/03/07	2	60.20	0	0.00	59.80	2	8,665	0.02%
2024/03/06	2.2	60.50	0	0.00	60.10	2.2	8,832	0.02%
2024/03/04	4	61.45	3	61.57	62.00	1	8,891	0.01%
2024/03/01	2.2	60.21	2	60.30	61.10	0.2	9,499	0.00%
2024/02/29	3.2	61.25	3.1	61.42	61.40	0.1	9,495	0.00%
2024/02/27	2.2	58.21	3.5	59.85	58.10	-1.4	9,318	-0.01%
2024/02/26	4	59.63	8	58.58	59.30	-4	9,164	-0.04%
2024/02/23	2.2	56.62	2	56.75	56.40	0.2	8,967	0.00%
2024/02/22	11	55.28	11.1	57.07	56.80	-0.1	8,926	0.00%
2024/02/21	12.1	56.48	11	56.67	56.50	1.1	8,768	0.01%
2024/02/20	0.1	55.40	5.1	55.49	54.90	-5	8,562	-0.06%
2024/02/19	0	0.00	6	54.18	53.90	-6	8,457	-0.07%
2024/02/16	0	0.00	0.2	52.87	53.00	-0.2	8,409	0.00%
2024/02/15	0	0.00	0.2	52.10	52.40	-0.2	8,403	0.00%
2024/02/05	0.1	51.10	1	51.00	51.00	-0.9	8,382	-0.01%
2024/02/02	3.1	52.06	1	51.60	51.60	2.1	8,383	0.02%
2024/02/01	0	0.00	4.1	52.76	53.20	-4.1	8,353	-0.05%
2024/01/31	0	51.52	0	0.00	51.30	0	8,291	0.00%
2024/01/30	0	51.70	1	51.30	52.00	-1	8,286	-0.01%
2024/01/29	0	0.00	1	51.80	52.30	-1	8,275	-0.01%
2024/01/26	1	52.40	0	0.00	51.60	1	8,291	0.01%
2024/01/25	0	52.20	0	0.00	52.40	0	8,290	0.00%
2024/01/24	0	0.00	2	53.00	52.30	-2	8,292	-0.02%
2024/01/23	2	52.50	0	0.00	52.50	2	8,292	0.02%
2024/01/19	0.1	52.60	0	0.00	52.10	0.1	8,297	0.00%
2024/01/18	0.1	50.60	5	52.76	53.20	-4.9	8,281	-0.06%
2024/01/17	1	50.90	0	0.00	50.30	1	8,162	0.01%
2024/01/16	3	50.80	0	0.00	50.90	3	8,140	0.04%
2024/01/15	2	51.30	3	51.80	51.50	-1	8,140	-0.01%
2024/01/12	2	52.35	2	52.15	52.10	0	8,160	0.00%
2024/01/11	1	51.00	0	0.00	51.50	1	8,199	0.01%
2024/01/10	0	0.00	3	51.10	51.10	-3	8,197	-0.04%
2024/01/09	2.1	52.01	0	0.00	52.50	2.1	8,159	0.03%
2024/01/08	3.1	53.98	0	54.40	54.00	3	7,997	0.04%
2024/01/05	12	54.17	11.1	55.44	54.90	0.9	7,872	0.01%
2024/01/04	0.1	53.00	8	53.74	53.20	-7.9	7,462	-0.11%
2024/01/03	2	52.80	0	0.00	52.10	2	7,437	0.03%
2024/01/02	12	53.06	14	52.67	52.40	-2	7,479	-0.03%
2023/12/29	2	51.80	2	52.30	52.00	0	7,457	0.00%
2023/12/28	1	51.80	0	0.00	51.90	1	7,560	0.01%
2023/12/27	1	53.59	1	53.50	53.50	0	7,538	0.00%
2023/12/26	0	0.00	13	52.74	53.00	-13	7,480	-0.17%
2023/12/25	1	51.60	0	0.00	49.95	1	7,324	0.01%
2023/12/22	1	53.20	1	53.20	53.20	0	7,252	0.00%
2023/12/21	4.1	52.54	7	52.84	53.60	-2.9	7,195	-0.04%
2023/12/20	0	0.00	2	52.00	52.00	-2	6,995	-0.03%
2023/12/18	4	51.60	1	52.50	51.30	3	7,084	0.04%
2023/12/15	1.1	50.93	7	50.81	51.10	-5.9	7,143	-0.08%
2023/12/14	4	50.88	0	0.00	50.60	4	7,403	0.05%
2023/12/13	2	51.85	3	52.13	51.50	-1	7,594	-0.01%
2023/12/12	15	51.37	18	50.82	50.70	-3	8,078	-0.04%
2023/12/11	3.1	50.63	2	50.80	50.90	1.1	8,421	0.01%
2023/12/08	17	50.96	3.7	51.23	50.60	13.3	8,403	0.16%
2023/12/07	15.1	51.22	7.3	51.39	51.20	7.8	8,341	0.09%
2023/12/06	4.2	52.16	3	52.90	52.50	1.2	8,257	0.01%
2023/12/05	78	56.77	82.1	53.85	53.60	-4.1	8,049	-0.05%
2023/12/04	21	53.96	29.2	53.82	55.00	-8.2	7,193	-0.11%
2023/12/01	0	0.00	11	50.57	50.30	-11	6,548	-0.17%
2023/11/30	0	0.00	4	49.30	48.50	-4	6,363	-0.06%
2023/11/29	2	48.30	2	48.18	48.15	0	6,336	0.00%
2023/11/28	17	49.17	24.1	49.86	48.90	-7	6,225	-0.11%
2023/11/27	2.1	46.60	0	0.00	46.60	2.1	5,540	0.04%
2023/11/24	0	0.00	5	45.35	45.10	-5	5,446	-0.09%
2023/11/23	3	44.53	2	44.60	44.65	1	5,462	0.02%
2023/11/22	0	44.20	1	44.10	44.20	-1	5,474	-0.02%
2023/11/20	0	44.10	0	0.00	44.05	0	5,544	0.00%
2023/11/17	0	43.90	0	0.00	44.10	0	5,642	0.00%
2023/11/15	1	42.95	0	0.00	43.00	1	5,903	0.02%
2023/11/14	0	0.00	1	42.50	42.20	-1	6,176	-0.02%
2023/11/13	2	42.10	0	0.00	42.10	2	6,208	0.03%
2023/11/08	0.2	43.20	0	0.00	43.45	0.2	6,361	0.00%
2023/11/07	0	0.00	1	42.90	42.85	-1	6,394	-0.02%
2023/11/06	0	0.00	1	42.95	43.40	-1	6,414	-0.02%
2023/11/03	1	43.10	0	0.00	43.20	1	6,435	0.02%
2023/11/02	3	42.48	0	0.00	42.65	3	6,452	0.05%
2023/11/01	2	41.50	0	0.00	41.80	2	6,463	0.03%
2023/10/31	3.1	42.00	2	41.70	41.70	1.1	6,473	0.02%
2023/10/30	0	0.00	2	42.35	42.80	-2	6,532	-0.03%
2023/10/27	1	42.90	0	0.00	43.10	1	6,644	0.02%
2023/10/26	1	42.55	0	0.00	42.30	1	6,662	0.02%
2023/10/23	3	44.25	0	0.00	44.30	3	6,693	0.04%
2023/10/18	0	45.35	0	0.00	45.25	0	6,772	0.00%
2023/10/17	2	45.75	13	46.12	45.60	-11	6,811	-0.16%
2023/10/13	3	47.15	3.1	47.62	47.10	-0.1	6,933	0.00%
2023/10/12	1	46.80	0	0.00	47.05	1	6,917	0.01%
2023/10/11	2.2	47.04	0	0.00	47.15	2.2	6,906	0.03%
2023/10/06	22.2	49.05	30	48.93	48.90	-7.8	6,844	-0.11%
2023/10/05	0	48.20	0	0.00	47.30	0	6,762	0.00%
2023/10/04	10.1	47.35	2	48.00	47.90	8.1	6,708	0.12%
2023/10/03	2	46.60	0	0.00	46.50	2	6,612	0.03%
2023/10/02	0	47.50	0	0.00	47.35	0	6,614	0.00%
2023/09/27	3	49.57	2	49.15	48.45	1	6,577	0.02%
2023/09/21	5	49.82	0	0.00	49.45	5	6,474	0.08%
2023/09/20	0	0.00	7	51.26	50.00	-7	6,315	-0.11%
2023/09/19	4	50.75	3	50.77	50.50	1	6,030	0.02%
2023/09/18	3	51.10	0	0.00	50.50	3	5,762	0.05%
2023/09/15	37.1	51.55	70	51.71	51.40	-32.9	5,563	-0.59%
2023/09/14	10.7	48.68	16	49.62	50.90	-5.3	4,974	-0.11%
2023/09/11	3	46.13	0	0.00	45.90	3	4,608	0.07%
2023/09/08	2	46.10	1	45.90	45.80	1	4,591	0.02%
2023/09/07	1	45.20	0	0.00	45.20	1	4,552	0.02%
2023/09/04	1	45.55	0	0.00	45.55	1	4,580	0.02%
2023/09/01	10.8	45.30	0	0.00	45.20	10.8	4,545	0.24%
2023/08/31	0	0.00	2	45.75	45.90	-2	4,585	-0.04%
2023/08/30	0	0.00	5.1	45.60	45.55	-5.1	4,585	-0.11%
2023/08/29	2	45.40	6	45.14	45.50	-4	4,615	-0.09%
2023/08/25	0	43.55	0	0.00	43.30	0	4,724	0.00%
2023/08/24	0	43.70	1	43.80	43.60	-1	4,812	-0.02%
2023/08/23	8	45.91	1	44.65	44.65	7	4,852	0.14%
2023/08/22	17	44.59	17	44.45	45.15	0	4,915	0.00%
2023/08/21	5.2	45.71	1	45.90	45.80	4.2	4,840	0.09%
2023/08/18	19	47.45	12	47.12	47.50	7	4,706	0.15%
2023/08/17	0	0.00	4	43.04	43.95	-4	4,435	-0.09%
2023/08/16	1.8	42.95	2	42.45	42.25	-0.2	4,388	-0.01%
2023/08/15	0	0.00	1	42.25	42.85	-1	4,380	-0.02%
2023/08/14	10	42.42	2	42.20	41.80	8	4,360	0.18%
2023/08/11	6.2	44.95	10	44.68	44.60	-3.8	4,260	-0.09%
2023/08/10	4	45.50	0	0.00	45.25	4	4,239	0.09%
2023/08/09	7	45.74	3.1	45.52	45.45	3.9	4,240	0.09%
2023/08/08	4	46.45	1	46.45	46.45	3	4,223	0.07%
2023/08/07	2	46.60	0	0.00	46.90	2	4,196	0.05%
2023/08/04	4	47.20	0	0.00	47.40	4	4,198	0.10%
2023/08/02	2	47.28	13	47.32	47.35	-11	4,185	-0.26%
2023/08/01	1	46.80	4	46.96	47.05	-3	4,123	-0.07%
2023/07/31	2	46.45	0	0.00	45.55	2	4,046	0.05%
2023/07/28	10	46.50	3	46.90	46.40	7	4,008	0.17%
2023/07/27	3	46.05	3	46.10	46.05	0	3,924	0.00%
2023/07/26	0	45.50	1	45.70	45.20	-1	3,930	-0.03%
2023/07/25	6	44.94	0.1	45.30	44.85	5.9	3,935	0.15%
2023/07/24	0	45.70	0	0.00	45.45	0	3,904	0.00%
2023/07/21	3	46.85	0	0.00	46.45	3	3,800	0.08%
2023/07/20	4	46.05	0	0.00	46.30	4	3,738	0.11%
2023/07/19	2	45.30	0	0.00	45.25	2	3,667	0.05%
2023/07/17	4	45.59	1	45.30	45.65	3	3,553	0.09%
2023/07/14	1.1	46.05	0	0.00	46.05	1.1	3,583	0.03%
2023/07/13	2	45.80	3.2	45.33	45.15	-1.2	3,621	-0.03%
2023/07/12	2	47.00	0	0.00	46.60	2	3,597	0.06%
2023/07/11	1	47.20	0	0.00	47.60	1	3,584	0.03%
2023/07/07	1	48.05	1	48.30	48.00	0	3,668	0.00%
2023/07/06	0	49.10	0	0.00	48.85	0	3,678	0.00%
2023/07/05	0	0.00	5	49.00	48.85	-5	3,743	-0.13%
2023/07/04	1	48.75	0.2	49.10	48.75	0.9	3,852	0.02%
2023/07/03	2	50.25	4	49.85	49.70	-2	3,824	-0.05%
2023/06/30	2	49.18	0	49.10	48.80	2	3,771	0.05%
2023/06/29	0	48.45	0	0.00	48.65	0	3,744	0.00%
2023/06/28	2.1	49.09	1	48.70	48.95	1.1	3,768	0.03%
2023/06/26	0.1	50.05	0	0.00	49.95	0.1	3,938	0.00%
2023/06/21	1	49.80	0	0.00	50.00	1	3,998	0.03%
2023/06/19	0	50.60	0	0.00	50.20	0	4,175	0.00%
2023/06/16	0	51.20	0	0.00	50.70	0	4,167	0.00%
2023/06/15	0	0.00	3	50.80	50.70	-3	4,155	-0.07%
2023/06/14	4	51.30	0	0.00	50.70	4	4,180	0.10%
2023/06/12	0	50.60	2	50.40	50.30	-2	4,436	-0.04%
2023/06/09	1	50.70	0	0.00	51.00	1	4,541	0.02%
2023/06/07	0.1	50.80	0	0.00	50.80	0.1	4,681	0.00%
2023/06/06	1	50.60	0	0.00	50.40	1	4,705	0.02%
2023/06/05	2	50.20	0	0.00	50.20	2	4,725	0.04%
2023/06/02	1	49.85	0	0.00	50.20	1	4,763	0.02%
2023/06/01	6	49.84	0	0.00	49.70	6	4,924	0.12%
2023/05/31	5.1	51.63	0	0.00	51.00	5.1	5,012	0.10%
2023/05/30	6	52.90	0	0.00	52.30	6	5,388	0.11%
2023/05/29	1	60.20	11	59.72	60.30	-10	5,653	-0.18%
2023/05/26	6	59.98	0	0.00	59.00	6	6,084	0.10%
2023/05/25	8	61.60	0	0.00	61.30	8	6,260	0.13%
2023/05/24	3	62.50	0	0.00	62.90	3	6,258	0.05%
2023/05/23	3	62.90	0	0.00	63.00	3	6,258	0.05%
2023/05/19	0	0.00	1	62.70	62.90	-1	6,255	-0.02%
2023/05/18	0	63.20	7	63.37	63.40	-7	6,235	-0.11%
2023/05/15	2	63.05	2	62.85	62.70	0	6,235	0.00%
2023/05/12	1	62.50	0	0.00	62.20	1	6,224	0.02%
2023/05/11	3	61.60	3	61.90	61.80	0	6,235	0.00%
2023/05/10	0	0.00	1	61.80	62.40	-1	6,249	-0.02%
2023/05/09	1	61.20	0	0.00	60.70	1	6,249	0.02%
2023/05/08	0	0.00	1	61.00	61.00	-1	6,277	-0.02%
2023/05/05	9.1	61.48	3	61.20	61.10	6.1	6,320	0.10%
2023/05/04	1	62.60	0	0.00	62.50	1	6,318	0.02%
2023/05/03	0	63.00	0	0.00	62.80	0	6,367	0.00%
2023/05/02	0	0.00	3	63.70	64.00	-3	6,397	-0.05%
2023/04/28	3	63.42	2	63.80	64.10	1	6,401	0.02%
2023/04/27	1	62.50	1	62.40	62.20	0	6,405	0.00%
2023/04/26	0	61.80	2	61.40	62.00	-2	6,421	-0.03%
2023/04/25	4.1	62.64	1	61.80	62.00	3.1	6,421	0.05%
2023/04/24	0	0.00	1	62.70	62.60	-1	6,439	-0.02%
2023/04/20	4	63.15	1	63.30	62.70	3	6,450	0.05%
2023/04/19	4	63.85	3	64.20	63.50	1	6,465	0.02%
2023/04/18	10	64.78	1	64.90	64.60	9	6,505	0.14%
2023/04/17	3	65.53	4	65.53	66.00	-1	6,485	-0.02%
2023/04/14	6	64.90	2	64.40	65.10	4	6,613	0.06%
2023/04/13	4.5	65.14	0	0.00	64.60	4.5	6,660	0.07%
2023/04/12	1	66.00	10	66.04	65.80	-9	6,635	-0.14%
2023/04/11	1	65.80	0	0.00	65.80	1	6,629	0.02%
2023/04/10	18	66.46	9	66.46	66.40	9	6,650	0.14%
2023/04/07	5	64.74	13	66.22	66.60	-8	6,656	-0.12%
2023/04/06	16	64.38	10	63.90	63.80	6	6,658	0.09%
2023/03/31	3	63.90	3	64.30	64.20	0	6,801	0.00%
2023/03/30	4	63.70	4	64.00	64.00	0	7,577	0.00%
2023/03/29	6	63.95	5	63.50	63.50	1	8,017	0.01%
2023/03/28	8	65.07	7	64.11	64.10	1	8,393	0.01%
2023/03/27	2	65.80	4.1	65.61	66.00	-2.1	8,799	-0.02%
2023/03/24	12	63.93	8	63.80	63.70	4	9,368	0.04%
2023/03/23	30.2	65.17	8	64.89	64.30	22.2	9,661	0.23%
2023/03/22	4	68.15	15	68.15	68.50	-11	9,562	-0.12%
2023/03/17	15	67.95	13	67.73	67.70	2	9,707	0.02%
2023/03/16	1	69.10	2	68.60	67.60	-1	9,741	-0.01%
2023/03/15	8	68.61	13	69.28	68.60	-5	9,749	-0.05%
2023/03/14	1	65.50	25	67.98	68.20	-24	9,785	-0.25%
2023/03/13	8	65.76	70.1	66.88	66.00	-62.1	9,754	-0.64%
2023/03/10	10	67.40	7	67.07	66.50	3	9,724	0.03%
2023/03/09	3	67.07	0	0.00	67.00	3	9,771	0.03%
2023/03/08	14	67.54	7	68.04	67.20	7	9,788	0.07%
2023/03/07	7	68.41	3	68.50	68.30	4	9,822	0.04%
2023/03/06	9	68.72	0	0.00	68.50	9	9,870	0.09%
2023/03/03	111.2	70.02	7	70.17	70.60	104.2	9,858	1.06%	大買/鉅額交易
2023/03/02	18	70.02	16	70.14	69.90	2	9,745	0.02%
2023/03/01	17	68.31	10	67.46	67.40	7	9,362	0.07%
2023/02/24	5	67.44	14	67.69	68.00	-9	9,027	-0.10%
2023/02/23	3	65.90	69.5	65.56	65.50	-66.5	8,555	-0.78%
2023/02/22	7	62.29	1	62.50	61.90	6	8,291	0.07%
2023/02/21	3	61.40	2	61.50	61.80	1	8,291	0.01%
2023/02/16	2	61.05	0	0.00	61.10	2	8,596	0.02%
2023/02/15	1	61.10	0	0.00	61.00	1	8,730	0.01%
2023/02/14	3	61.80	0	0.00	61.60	3	8,770	0.03%
2023/02/13	2	60.60	0	0.00	61.10	2	8,853	0.02%
2023/02/10	2	61.40	1	61.70	61.30	1	9,038	0.01%
2023/02/09	4	62.30	2	62.30	62.00	2	9,162	0.02%
2023/02/08	0	61.60	1	62.00	62.10	-1	9,368	-0.01%
2023/02/07	4	61.60	4	61.63	61.70	0	9,407	0.00%
2023/02/06	2	60.60	11	60.74	61.20	-9	9,474	-0.09%
2023/02/03	3	62.00	6	62.42	61.60	-3	9,524	-0.03%
2023/02/02	4	61.88	0	0.00	61.90	4	9,532	0.04%
2023/02/01	6	61.65	2	61.25	61.20	4	9,558	0.04%
2023/01/31	0	0.00	2	60.35	60.70	-2	9,590	-0.02%
2023/01/30	1	59.90	0	0.00	59.90	1	9,621	0.01%
2023/01/17	1	59.20	0	0.00	59.80	1	9,647	0.01%
2023/01/13	11	59.01	0	0.00	58.80	11	9,758	0.11%
2023/01/12	1	59.50	0	0.00	59.20	1	9,819	0.01%
2023/01/11	2	60.80	0	0.00	60.00	2	9,844	0.02%
2023/01/10	1.1	60.31	0	0.00	60.10	1.1	9,885	0.01%
2023/01/09	1	60.60	0	0.00	60.80	1	9,986	0.01%
2023/01/06	3	60.77	4	60.28	60.00	-1	10,019	-0.01%
2023/01/05	2	60.40	9	60.29	60.80	-7	10,026	-0.07%
2023/01/04	8	60.58	0.1	60.60	60.00	7.9	10,126	0.08%
2023/01/03	4	61.83	2	62.60	62.60	2	10,141	0.02%
2022/12/30	7	62.06	11	61.63	61.40	-4	10,203	-0.04%
2022/12/29	6	61.50	0	0.00	61.40	6	10,319	0.06%
2022/12/28	4	61.30	2	61.30	61.30	2	10,428	0.02%
2022/12/27	3	62.67	6	62.53	62.10	-3	10,510	-0.03%
2022/12/26	7	62.79	14	62.89	62.70	-7	10,577	-0.07%
2022/12/23	11.2	64.84	12	65.09	64.80	-0.8	10,549	-0.01%
2022/12/22	63	65.70	30	65.78	67.00	33	10,436	0.32%
2022/12/21	8	64.24	33	64.71	64.80	-25	9,828	-0.25%
2022/12/20	6	62.50	7	62.90	62.80	-1	9,502	-0.01%
2022/12/19	69.2	62.95	69	64.21	61.90	0.2	9,246	0.00%
2022/12/16	32	64.93	29	65.39	64.40	3	8,936	0.03%
2022/12/15	12	62.14	18.1	62.15	63.50	-6.1	8,658	-0.07%
2022/12/14	0	58.19	0	0.00	58.80	0	8,714	0.00%
2022/12/13	1	59.20	0	0.00	59.60	1	8,698	0.01%
2022/12/12	2	59.55	0	0.00	58.90	2	8,849	0.02%
2022/12/09	4	59.90	3	59.00	60.10	1	8,953	0.01%
2022/12/08	2	57.90	0	0.00	57.80	2	9,250	0.02%
2022/12/07	0	0.00	5	58.50	58.20	-5	9,439	-0.05%
2022/12/06	8	59.11	2	59.80	57.90	6	9,468	0.06%
2022/12/05	0	0.00	3	61.67	61.30	-3	9,428	-0.03%
2022/12/02	1	62.00	0	0.00	61.50	1	9,492	0.01%
2022/12/01	2	62.55	1	62.90	61.50	1	9,529	0.01%
2022/11/30	9	61.39	0	0.00	61.90	9	9,486	0.09%
2022/11/29	2	59.70	3	60.03	61.30	-1	9,493	-0.01%
2022/11/28	3	59.20	4	60.00	59.40	-1	9,552	-0.01%
2022/11/25	4	60.30	5.2	60.87	60.70	-1.2	9,562	-0.01%
2022/11/24	6	59.38	10.1	59.80	59.80	-4.1	9,497	-0.04%
2022/11/23	5	58.70	2	58.05	58.70	3	9,479	0.03%
2022/11/21	0.1	57.20	11	56.42	56.40	-10.9	9,576	-0.11%
2022/11/18	1	57.80	1	57.80	57.70	0	9,624	0.00%
2022/11/17	1	58.60	2	59.30	58.50	-1	9,620	-0.01%
2022/11/16	19	59.51	3	59.77	59.00	16	9,648	0.17%
2022/11/15	20	58.69	0	0.00	58.50	20	9,664	0.21%
2022/11/14	0	0.00	2.1	58.33	58.30	-2.1	9,673	-0.02%
2022/11/11	3	57.50	3.3	57.39	57.30	-0.3	9,690	0.00%
2022/11/10	3	56.80	1	56.70	56.80	2	9,642	0.02%
2022/11/09	2	56.60	2	56.65	57.10	0	9,694	0.00%
2022/11/08	6	57.65	9	57.67	56.70	-3	9,791	-0.03%
2022/11/07	11	55.75	18	56.00	55.60	-7	9,677	-0.07%
2022/11/04	20	54.69	18	54.48	54.90	2	9,596	0.02%
2022/11/03	6	51.48	3	51.03	51.40	3	9,419	0.03%
2022/11/01	12	52.19	0	0.00	51.10	12	9,403	0.13%
2022/10/31	0	0.00	1	52.80	52.30	-1	9,403	-0.01%
2022/10/28	0	0.00	3	54.50	52.80	-3	9,457	-0.03%
2022/10/26	1	53.60	0	0.00	53.70	1	9,417	0.01%
2022/10/25	5	55.06	0	0.00	54.40	5	9,401	0.05%
2022/10/24	0	0.00	2	55.60	55.40	-2	9,443	-0.02%
2022/10/20	1	53.00	0	0.00	53.00	1	9,375	0.01%
2022/10/19	0	0.00	2	54.80	54.50	-2	9,370	-0.02%
2022/10/17	2	53.40	1	51.60	53.50	1	9,488	0.01%
2022/10/13	1	54.20	2	51.80	51.60	-1	9,780	-0.01%
2022/10/12	5.6	54.36	5	53.80	53.80	0.6	9,889	0.01%
2022/10/11	3	56.57	0	0.00	56.10	3	9,820	0.03%
2022/10/07	8	58.85	9	59.16	58.90	-1	9,705	-0.01%
2022/10/06	40	57.53	50	57.37	58.30	-10	9,651	-0.10%
2022/10/05	40	57.60	37	57.15	57.40	3	9,582	0.03%
2022/10/04	39	55.37	29	55.43	56.50	10	9,528	0.10%
2022/10/03	11	53.32	15	53.57	53.90	-4	9,458	-0.04%
2022/09/30	0	0.00	2	51.25	51.70	-2	9,524	-0.02%
2022/09/29	4	52.00	1	51.50	51.20	3	9,759	0.03%
2022/09/28	1	51.70	1	52.50	51.50	0	10,070	0.00%
2022/09/27	2	54.80	0	0.00	55.50	2	10,023	0.02%
2022/09/26	4	55.95	4	56.05	55.20	0	10,039	0.00%
2022/09/23	1	58.20	2	59.30	57.90	-1	10,118	-0.01%
2022/09/22	21	58.64	8.3	58.81	58.00	12.7	10,163	0.12%
2022/09/21	8	58.94	34	59.22	59.70	-26	9,902	-0.26%
2022/09/20	3	55.87	0	0.00	55.40	3	9,725	0.03%
2022/09/19	8	56.14	12	55.49	55.10	-4	10,215	-0.04%
2022/09/16	17	58.62	2	58.10	59.10	15	10,379	0.14%
2022/09/15	37.3	58.36	48.1	58.30	59.00	-10.8	10,546	-0.10%
2022/09/14	23.1	56.55	5	55.78	56.70	18.1	10,629	0.17%
2022/09/13	8	54.95	9	54.80	54.60	-1	10,650	-0.01%
2022/09/12	3	55.60	4	55.60	55.80	-1	10,866	-0.01%
2022/09/08	3	52.70	1	52.40	52.70	2	10,952	0.02%
2022/09/06	2	55.25	1	55.70	55.10	1	11,209	0.01%
2022/09/02	1.1	54.00	0	0.00	54.10	1.1	11,571	0.01%
2022/09/01	3.2	56.72	0.1	56.40	55.80	3.1	11,840	0.03%
2022/08/31	7	57.43	7	58.20	57.90	0	12,072	0.00%
2022/08/30	1.2	57.93	0	0.00	57.90	1.2	12,243	0.01%
2022/08/29	5	58.48	2	58.80	58.00	3	12,384	0.02%
2022/08/26	3	62.50	0	0.00	62.60	3	12,564	0.02%
2022/08/25	5.3	62.46	0	0.00	62.20	5.3	12,740	0.04%
2022/08/24	3	63.43	4	63.13	62.80	-1	13,040	-0.01%
2022/08/23	2	64.15	0	0.00	63.80	2	13,155	0.02%
2022/08/22	15	65.52	1	66.30	64.90	14	13,280	0.11%
2022/08/19	6	68.19	2	68.20	68.10	4	13,663	0.03%
2022/08/18	5.1	69.86	1	69.40	69.30	4.1	13,935	0.03%
2022/08/17	0	0.00	1	69.80	69.20	-1	14,208	-0.01%
2022/08/16	13	68.82	0	0.00	68.50	13	14,467	0.09%
2022/08/15	10	69.24	0	0.00	69.60	10	15,072	0.07%
2022/08/12	0	0.00	1	68.90	68.60	-1	15,127	-0.01%
2022/08/09	0	0.00	1	66.50	67.40	-1	15,835	-0.01%
2022/08/08	0	66.80	0	0.00	66.70	0	16,152	0.00%
2022/08/05	0	0.00	3	67.40	67.50	-3	16,343	-0.02%
2022/08/04	15	66.63	12	66.40	66.40	3	16,756	0.02%
2022/08/02	0	0.00	1	66.70	68.00	-1	17,767	-0.01%
2022/08/01	0	0.00	2	68.30	68.80	-2	18,273	-0.01%
2022/07/29	3	68.60	1	69.30	68.60	2	18,835	0.01%
2022/07/28	0	0.00	1	68.20	68.00	-1	19,610	-0.01%
2022/07/27	1	68.30	2	68.00	68.30	-1	20,306	0.00%
2022/07/26	0	0.00	6	66.75	67.60	-6	20,545	-0.03%
2022/07/25	7	67.60	2	67.45	68.00	5	20,856	0.02%
2022/07/22	2	69.30	2	68.70	69.50	0	20,982	0.00%
2022/07/21	12	70.31	22	68.78	68.20	-10	21,120	-0.05%
2022/07/20	5	67.80	6	67.50	67.20	-1	20,998	0.00%
2022/07/19	16	67.84	10	67.89	67.80	6	21,373	0.03%
2022/07/18	1	66.10	1	67.30	66.50	0	21,806	0.00%
2022/07/15	0	65.30	0	0.00	65.30	0	22,470	0.00%
2022/07/14	2	65.45	2	66.15	66.30	0	23,861	0.00%
2022/07/13	4.4	65.48	2	65.60	64.70	2.4	24,483	0.01%
2022/07/11	1	67.20	1	67.10	67.10	0	25,378	0.00%
2022/07/08	4	67.23	4	66.68	67.10	0	25,436	0.00%
2022/07/07	4	62.98	5	63.94	65.60	-1	25,271	0.00%
2022/07/06	15	66.41	16	65.62	65.30	-1	25,067	0.00%
2022/07/05	2	63.50	12	64.94	64.30	-10	24,880	-0.04%
2022/07/04	10	62.80	0	0.00	62.10	10	24,830	0.04%
2022/07/01	1	62.31	13	63.77	61.80	-12	24,789	-0.05%
2022/06/30	4.2	65.64	5	65.50	65.00	-0.8	24,566	0.00%
2022/06/29	6	68.07	3	67.87	67.90	3	24,375	0.01%
2022/06/28	7	69.97	6	70.03	70.30	1	24,253	0.00%
2022/06/27	9	71.07	15	71.31	71.20	-6	24,082	-0.02%
2022/06/24	10	67.53	10	68.49	66.80	0	23,592	0.00%
2022/06/23	8.2	67.22	6	68.05	66.40	2.2	23,286	0.01%
2022/06/22	9	69.30	4	67.80	68.00	5	23,057	0.02%
2022/06/21	6.1	73.47	8	73.61	73.10	-1.9	22,630	-0.01%
2022/06/20	2	75.55	1	76.40	72.60	1	22,392	0.00%
2022/06/17	8	79.43	3	79.20	78.60	5	22,053	0.02%
2022/06/16	4	81.36	12	81.20	80.00	-8	21,857	-0.04%
2022/06/15	12.1	85.36	4	85.83	83.60	8.1	21,658	0.04%
2022/06/14	14	85.02	5	85.38	85.40	9	21,510	0.04%
2022/06/13	16	87.24	0	0.00	87.30	16	21,437	0.07%
2022/06/10	19	89.52	32	90.18	91.00	-13	21,527	-0.06%
2022/06/09	24	94.06	18	94.12	93.10	6	21,528	0.03%
2022/06/08	12.1	99.52	5.1	98.31	98.20	7	21,804	0.03%
2022/06/07	3	104.50	10	104.40	104.50	-7	22,353	-0.03%
2022/06/06	31.6	105.83	26	103.56	102.00	5.6	22,305	0.03%
2022/06/02	9	102.89	14	103.71	103.50	-5	22,127	-0.02%
2022/06/01	8	100.69	15	100.37	102.00	-7	22,033	-0.03%
2022/05/31	3	97.37	5	97.88	97.60	-2	21,879	-0.01%
2022/05/30	5	97.50	2	97.10	97.80	3	21,952	0.01%
2022/05/27	18	98.19	6	98.13	97.50	12	21,887	0.05%
2022/05/26	7	99.27	16	99.98	100.50	-9	21,470	-0.04%
2022/05/25	11	97.85	8	98.13	97.70	3	21,354	0.01%
2022/05/24	42	97.88	42.1	97.21	97.20	-0.1	21,214	0.00%
2022/05/23	15	97.84	12	99.18	97.40	3	21,216	0.01%
2022/05/19	13	90.63	12	91.03	91.90	1	20,716	0.00%
2022/05/18	15	93.11	4	93.40	93.40	11	20,599	0.05%
2022/05/17	5	93.50	11	92.41	91.80	-6	20,581	-0.03%
2022/05/16	17	93.51	19	95.09	95.50	-2	20,511	-0.01%
2022/05/13	19	95.32	6	95.15	94.60	13	20,239	0.06%
2022/05/12	20	97.69	26	97.32	94.50	-6	20,084	-0.03%
2022/05/11	25	99.91	21	97.45	98.00	4	19,675	0.02%
2022/05/10	33	102.86	31	101.92	101.00	2	19,482	0.01%
2022/05/09	9	105.83	20.4	103.37	100.50	-11.4	18,875	-0.06%
2022/05/06	38	104.26	34	105.62	108.00	4	18,397	0.02%
2022/05/05	27	103.28	94.1	103.65	105.00	-67.1	17,863	-0.38%
2022/05/04	35	98.23	40.6	98.84	100.50	-5.6	17,011	-0.03%
2022/05/03	13	91.43	13.1	93.30	94.60	-0.1	16,316	0.00%
2022/04/29	90	91.91	86	91.97	92.20	4	16,138	0.02%
2022/04/28	3	87.47	8	88.11	87.00	-5	15,888	-0.03%
2022/04/27	29	85.81	35	85.31	86.00	-6	15,709	-0.04%
2022/04/26	20	87.05	9	87.07	85.40	11	15,567	0.07%
2022/04/25	36.6	90.96	15.5	90.34	88.30	21.1	15,288	0.14%
2022/04/22	13.1	98.89	21	98.43	97.80	-7.9	14,841	-0.05%
2022/04/21	22.5	101.00	23.4	102.09	100.50	-0.9	14,272	-0.01%
2022/04/20	60.1	101.72	55	101.24	98.60	5.1	13,562	0.04%
2022/04/19	11	98.08	19.1	100.07	98.50	-8.1	12,164	-0.07%
2022/04/18	12	98.34	9.1	98.31	95.80	2.9	11,499	0.03%
2022/04/15	15	95.29	47.1	96.67	99.30	-32.1	11,147	-0.29%
2022/04/14	5	90.47	7.6	90.91	91.10	-2.6	10,553	-0.02%
2022/04/13	8	88.64	4	88.40	88.40	4	10,569	0.04%
2022/04/12	12	88.44	6	87.72	87.70	6	10,571	0.06%
2022/04/11	14.1	90.44	9	90.62	90.50	5.1	10,472	0.05%
2022/04/08	5	87.02	4	88.55	88.50	1	10,337	0.01%
2022/04/07	7	87.83	5	84.96	84.80	2	10,279	0.02%
2022/04/06	1.1	86.81	0	0.00	87.50	1.1	10,235	0.01%
2022/03/29	1	86.80	0	0.00	86.30	1	10,363	0.01%
2022/03/28	11.1	86.27	1	85.70	86.50	10.1	10,438	0.10%
2022/03/25	1	85.10	1	83.80	84.70	0	10,660	0.00%
2022/03/24	4	88.05	4	86.40	86.40	0	10,848	0.00%
2022/03/23	2	87.20	0	0.00	88.00	2	11,509	0.02%
2022/03/22	1.1	87.62	0	0.00	86.70	1.1	12,102	0.01%
2022/03/21	1	88.30	0	0.00	87.80	1	12,365	0.01%
2022/03/17	3	88.57	1	88.50	88.50	2	12,374	0.02%
2022/03/16	6.3	89.69	6	88.70	87.50	0.3	12,354	0.00%
2022/03/15	3.2	97.16	9	94.69	92.20	-5.8	12,199	-0.05%
2022/03/14	45	101.37	15	99.67	99.40	30	12,142	0.25%
2022/03/11	14.3	99.03	17	98.48	99.50	-2.7	11,808	-0.02%
2022/03/10	19	97.45	37.2	98.53	99.50	-18.2	11,305	-0.16%
2022/03/09	3	89.67	1	89.60	90.50	2	10,610	0.02%
2022/03/08	1	85.40	1	86.60	85.90	0	10,644	0.00%
2022/03/07	0	0.00	8	88.64	89.90	-8	10,536	-0.08%
2022/03/04	57	93.99	52	92.60	91.50	5	10,468	0.05%
2022/03/03	4	94.10	2	94.05	93.50	2	10,289	0.02%
2022/03/02	6	91.72	7	91.84	92.00	-1	10,161	-0.01%
2022/03/01	2	91.05	3.5	91.89	92.70	-1.5	10,086	-0.01%
2022/02/24	0.2	90.10	4	90.95	89.80	-3.9	9,799	-0.04%
2022/02/23	6	90.65	5	90.06	91.90	1	9,637	0.01%
2022/02/22	0.4	89.34	4	90.10	89.50	-3.7	9,332	-0.04%
2022/02/21	6	89.70	7	90.09	90.00	-1	9,196	-0.01%
2022/02/18	2	89.55	6	89.68	89.90	-4	9,023	-0.04%
2022/02/17	6	88.82	3	88.87	88.50	3	8,932	0.03%
2022/02/16	4	86.70	10	87.61	89.60	-6	8,823	-0.07%
2022/02/15	0	0.00	13.1	84.94	84.30	-13.1	8,687	-0.15%
2022/02/14	14	83.41	13	83.50	83.20	1	8,690	0.01%
2022/02/11	0	0.00	32	83.06	83.00	-32	8,694	-0.37%
2022/02/10	1	83.70	14	83.39	84.00	-13	8,765	-0.15%
2022/02/09	3	80.37	3	80.90	81.00	0	8,665	0.00%
2022/02/08	11	78.34	8	78.93	79.80	3	8,694	0.03%
2022/02/07	4	75.45	5	76.70	78.50	-1	8,886	-0.01%
2022/01/26	0.1	74.80	0	0.00	73.40	0.1	9,113	0.00%
2022/01/25	4	73.68	0	0.00	73.10	4	9,189	0.04%
2022/01/24	4	74.70	4	75.00	75.90	0	9,262	0.00%
2022/01/21	0	0.00	1	75.80	77.50	-1	9,285	-0.01%
2022/01/20	6	75.45	9	75.84	76.10	-3	9,246	-0.03%
2022/01/19	9	76.07	2	77.50	74.90	7	9,303	0.08%
2022/01/17	1	77.90	0	0.00	78.50	1	9,291	0.01%
2022/01/14	5	77.52	4	78.20	79.10	1	9,374	0.01%
2022/01/12	11	77.56	8	78.24	78.00	3	9,517	0.03%
2022/01/11	4	79.80	3	79.40	79.40	1	9,558	0.01%
2022/01/10	1	79.20	30	80.50	79.60	-29	9,759	-0.30%
2022/01/07	0.1	80.00	3	79.93	79.80	-3	9,786	-0.03%
2022/01/06	14	82.47	11	82.86	81.60	3	9,897	0.03%
2022/01/05	1	82.00	0	0.00	81.40	1	9,908	0.01%
2022/01/04	2.3	81.02	2	81.00	81.00	0.3	10,021	0.00%
2022/01/03	0	0.00	2	80.30	80.30	-2	10,181	-0.02%
2021/12/30	0	0.00	2	82.40	81.60	-2	10,494	-0.02%
2021/12/28	8	83.28	7	82.57	81.90	1	10,790	0.01%
2021/12/27	0	0.00	3	82.70	82.50	-3	11,021	-0.03%
2021/12/24	0	0.00	2.4	82.28	82.80	-2.4	11,269	-0.02%
2021/12/23	2	84.05	2	83.55	83.10	0	11,531	0.00%
2021/12/22	0	0.00	1	82.90	83.50	-1	11,633	-0.01%
2021/12/21	10	83.47	17	83.58	83.50	-7	11,559	-0.06%
2021/12/20	30	84.53	28	83.65	83.00	2	11,394	0.02%
2021/12/17	28	82.87	28	83.44	83.40	0	11,254	0.00%
2021/12/16	35	78.61	14	79.48	79.70	21	10,636	0.20%
2021/12/15	7	75.40	37	76.39	77.50	-30	10,067	-0.30%
2021/12/14	3	70.87	1	71.70	70.50	2	9,882	0.02%
2021/12/13	11	73.52	6	73.77	73.20	5	9,896	0.05%
2021/12/10	1	72.90	1	72.80	72.60	0	9,981	0.00%
2021/12/09	1	76.80	0	0.00	74.70	1	10,063	0.01%
2021/12/08	4	76.78	5	76.26	75.70	-1	10,226	-0.01%
2021/12/07	1	73.80	2	74.30	75.30	-1	10,085	-0.01%
2021/12/06	0	0.00	4	75.35	74.10	-4	10,137	-0.04%
2021/12/03	6	74.60	15	74.09	73.00	-9	10,232	-0.09%
2021/12/02	26	73.45	12	73.93	74.90	14	10,590	0.13%
2021/12/01	2	72.10	6	72.70	72.70	-4	10,660	-0.04%
2021/11/30	1	72.50	4	72.73	73.10	-3	11,010	-0.03%
2021/11/29	8	70.36	6	70.58	70.60	2	11,221	0.02%
2021/11/26	32	71.00	3	73.60	69.80	29	11,592	0.25%
2021/11/25	11	73.60	4	73.90	74.00	7	11,822	0.06%
2021/11/24	8	73.10	9	72.73	73.20	-1	12,403	-0.01%
2021/11/23	7	72.00	0	0.00	71.50	7	12,572	0.06%
2021/11/19	0	0.00	8	70.35	69.50	-8	13,714	-0.06%
2021/11/18	4	71.50	4	71.00	71.10	0	15,042	0.00%
2021/11/17	7	70.70	4	71.00	70.80	3	15,308	0.02%
2021/11/16	1	72.90	6	72.67	72.80	-5	15,561	-0.03%
2021/11/15	1	71.50	0	0.00	70.60	1	16,377	0.01%
2021/11/12	5	73.46	12	72.41	73.20	-7	16,816	-0.04%
2021/11/11	1	73.80	2	71.30	70.60	-1	16,780	-0.01%
2021/11/10	0	0.00	7.1	72.50	72.60	-7.1	16,824	-0.04%
2021/11/09	2	72.15	2	72.75	72.90	0	16,866	0.00%
2021/11/05	12	69.59	7	69.54	70.30	5	16,934	0.03%
2021/11/04	11	71.40	19	70.25	69.10	-8	17,083	-0.05%
2021/11/03	28	67.99	18	68.38	68.00	10	17,159	0.06%
2021/11/02	1	67.50	8	66.58	66.70	-7	17,617	-0.04%
2021/11/01	0	0.00	2	66.90	67.00	-2	17,840	-0.01%
2021/10/29	5	65.34	5	65.08	65.30	0	17,819	0.00%
2021/10/28	6	65.32	0	0.00	64.60	6	17,868	0.03%
2021/10/27	1	65.80	1	66.50	65.70	0	18,117	0.00%
2021/10/26	4	68.00	4	67.90	68.00	0	18,603	0.00%
2021/10/25	5	68.80	22	67.95	68.70	-17	19,193	-0.09%
2021/10/22	5	69.26	19	68.99	68.20	-14	19,525	-0.07%
2021/10/21	3	69.67	8.1	70.31	70.20	-5.1	19,883	-0.03%
2021/10/20	3	68.63	2	69.35	68.80	1	20,089	0.00%
2021/10/19	10	67.39	4	67.43	67.70	6	20,461	0.03%
2021/10/18	7	66.53	0	0.00	67.70	7	20,902	0.03%
2021/10/15	1	68.20	0	0.00	68.10	1	21,232	0.00%
2021/10/14	23	68.19	17	67.67	68.20	6	21,392	0.03%
2021/10/13	4.1	70.78	3	68.13	67.70	1.1	21,481	0.01%
2021/10/12	4	70.61	3	69.70	69.60	1	22,429	0.00%
2021/10/08	6.1	75.56	1	75.60	76.30	5.1	22,963	0.02%
2021/10/07	14	74.47	16.1	76.36	75.50	-2.1	23,501	-0.01%
2021/10/06	3.1	71.04	4	72.00	71.30	-1	23,866	0.00%
2021/10/05	6	69.70	6	70.47	71.50	0	24,268	0.00%
2021/10/04	3	72.53	6	72.83	70.50	-3	24,809	-0.01%
2021/10/01	7.3	77.15	0	0.00	74.40	7.3	25,770	0.03%
2021/09/30	23	79.56	25.1	80.63	80.90	-2.1	26,652	-0.01%
2021/09/29	7	78.33	5	78.92	77.00	2	27,527	0.01%
2021/09/28	1	78.10	0	0.00	77.90	1	28,566	0.00%
2021/09/27	4	81.37	4	80.90	79.20	0	29,831	0.00%
2021/09/24	2	80.45	5.1	81.07	81.20	-3.1	33,083	-0.01%
2021/09/23	6.1	79.57	8.2	79.48	78.90	-2.2	34,886	-0.01%
2021/09/22	1	78.70	2	78.00	77.80	-1	37,267	0.00%
2021/09/17	1	79.40	2	79.75	80.00	-1	39,933	0.00%
2021/09/15	4	78.78	6	79.63	79.90	-2	46,178	0.00%
2021/09/14	2.1	79.08	1	78.30	78.30	1.1	48,285	0.00%
2021/09/13	9	80.48	12	80.18	79.50	-3	51,510	-0.01%
2021/09/10	1	77.50	0	0.00	78.80	1	51,714	0.00%
2021/09/09	5.2	78.30	0	0.00	78.20	5.2	53,088	0.01%
2021/09/08	11	78.03	10	78.79	79.40	1	53,904	0.00%
2021/09/07	30	82.13	33	79.42	78.20	-3	55,329	-0.01%
2021/09/06	8	79.25	10	79.24	77.70	-2	55,943	0.00%
2021/09/03	4	82.50	4	80.48	81.30	0	56,818	0.00%
2021/09/02	8	84.00	10.4	83.70	84.60	-2.4	56,864	0.00%
2021/09/01	9.2	85.35	7	86.74	83.50	2.2	57,142	0.00%
2021/08/31	6.3	90.05	8	90.19	89.50	-1.8	57,798	0.00%
2021/08/30	26.2	92.21	38	91.99	90.50	-11.8	58,324	-0.02%
2021/08/27	13.1	88.61	11	88.55	88.80	2.1	58,913	0.00%
2021/08/26	18	89.89	17	90.18	89.70	1	61,224	0.00%
2021/08/25	23	89.24	16	89.76	91.00	7	62,654	0.01%
2021/08/24	80.3	88.86	53	89.28	87.00	27.3	62,379	0.04%
2021/08/23	1	85.90	8	86.20	87.30	-7	61,844	-0.01%
2021/08/20	9	78.13	9	78.18	79.40	0	62,542	0.00%
2021/08/19	39	81.16	30	81.22	76.70	9	62,969	0.01%
2021/08/18	12	76.48	23	77.80	81.60	-11	62,946	-0.02%
2021/08/17	4	76.15	4	76.78	74.20	0	63,698	0.00%
2021/08/16	8	76.60	6	76.17	76.10	2	65,314	0.00%
2021/08/13	13	77.82	10	78.24	76.10	3	66,434	0.00%
2021/08/12	8	77.63	4	77.43	77.90	4	67,719	0.01%
2021/08/11	11	75.85	15	76.69	76.40	-4	68,500	-0.01%
2021/08/10	11	78.94	10	78.55	77.10	1	68,870	0.00%
2021/08/09	20	82.51	10	81.45	79.60	10	69,060	0.01%
2021/08/06	34	83.72	25.1	84.47	82.00	8.9	69,491	0.01%
2021/08/05	5	79.86	11	80.30	79.20	-6	69,395	-0.01%
2021/08/04	1	78.00	2	78.85	78.50	-1	69,542	0.00%
2021/08/03	6	78.53	2	78.50	77.90	4	70,666	0.01%
2021/08/02	36	79.06	40	78.73	79.00	-4	70,835	-0.01%
2021/07/30	32	81.40	30	80.81	78.00	2	70,764	0.00%
2021/07/29	24	80.68	37	79.73	83.20	-13	70,488	-0.02%
2021/07/28	14	76.27	13	74.48	75.70	1	70,084	0.00%
2021/07/27	29	78.49	12	79.50	75.00	17	69,851	0.02%
2021/07/26	7	79.43	2	78.75	78.00	5	69,664	0.01%
2021/07/23	17	81.49	17	81.82	81.60	0	69,686	0.00%
2021/07/22	3	78.03	408.1	78.28	78.20	-405.1	69,480	-0.58%	大賣/鉅額交易
2021/07/21	17.1	82.56	23	80.84	79.50	-6	69,262	-0.01%
2021/07/20	7	83.69	7	84.54	83.00	0	69,033	0.00%
2021/07/19	11	87.25	12.1	87.01	86.60	-1.1	70,040	0.00%
2021/07/16	57	93.54	58	91.94	88.00	-1	70,757	0.00%
2021/07/15	60.1	89.15	18.7	89.55	91.40	41.4	70,483	0.06%
2021/07/14	29	88.11	27.1	84.26	83.10	1.9	71,253	0.00%
2021/07/13	14.1	92.25	49	89.23	88.00	-35	71,451	-0.05%
2021/07/12	34.2	97.77	25	98.09	95.00	9.2	71,273	0.01%
2021/07/09	40	96.55	19	97.80	95.00	21	70,768	0.03%
2021/07/08	45	99.07	56	100.19	101.00	-11	70,237	-0.02%
2021/07/07	35.1	99.00	26	98.13	96.40	9.1	69,118	0.01%
2021/07/06	43	101.68	80	103.53	99.90	-37	68,179	-0.05%
2021/07/05	39.4	101.41	33.5	102.89	99.30	5.9	67,273	0.01%
2021/07/02	56.1	112.70	118	111.13	109.50	-61.9	66,281	-0.09%	大賣/
2021/07/01	174.1	115.31	107.4	116.15	111.00	66.7	65,435	0.10%	大買/大賣/
2021/06/30	55	104.62	73.5	106.07	110.50	-18.5	62,480	-0.03%
2021/06/29	73.4	106.46	82	106.25	100.50	-8.6	60,994	-0.01%
2021/06/28	148.4	107.99	152.2	106.92	107.00	-3.8	59,009	-0.01%	大買/大賣/
2021/06/25	356.2	102.42	335.2	101.73	102.00	21	56,329	0.04%	大買/大賣/
2021/06/24	127	95.41	135.5	94.94	98.10	-8.5	53,319	-0.02%	大買/大賣/
2021/06/23	84.4	95.92	57.1	93.38	89.80	27.4	50,069	0.05%
2021/06/22	151.4	97.24	139	96.57	99.70	12.4	47,918	0.03%	大買/大賣/
2021/06/21	32	90.56	8	90.61	90.70	24	44,599	0.05%
2021/06/18	13	79.96	70.2	81.60	82.50	-57.2	44,279	-0.13%
2021/06/17	26	73.40	37	73.54	75.00	-11	43,059	-0.03%
2021/06/16	52.2	75.37	42	74.74	71.70	10.2	42,298	0.02%
2021/06/15	66	74.17	106.1	74.01	74.30	-40.1	40,804	-0.10%	大賣/
2021/06/11	58.1	70.69	36	71.20	70.50	22.1	39,747	0.06%
2021/06/10	11	66.15	128.1	66.31	67.80	-117.1	38,670	-0.30%	大賣/鉅額交易
2021/06/09	21	67.88	23	66.90	66.90	-2	38,325	-0.01%
2021/06/08	149.1	69.43	23.1	69.38	67.50	126	37,791	0.33%	大買/鉅額交易
2021/06/07	21.3	66.37	17.1	66.78	65.40	4.2	36,736	0.01%
2021/06/04	38.2	74.35	208	73.61	70.20	-169.8	35,885	-0.47%	大賣/鉅額交易
2021/06/03	119.1	78.60	56	78.15	76.70	63.1	34,724	0.18%	大買/
2021/06/02	190	75.41	143.5	75.21	77.00	46.5	32,196	0.14%	大買/大賣/
2021/06/01	10	68.84	15	69.35	70.00	-5	30,426	-0.02%
2021/05/31	22	69.23	30	69.46	67.40	-8	29,963	-0.03%
2021/05/28	63	68.70	13.1	69.04	68.60	50	29,180	0.17%
2021/05/27	11.1	67.54	9	67.43	68.20	2.1	28,200	0.01%
2021/05/26	68	67.26	51	66.48	66.10	17	27,470	0.06%
2021/05/25	91.4	67.28	19	68.31	65.50	72.4	26,646	0.27%
2021/05/24	76	71.81	86	72.00	70.00	-10	25,420	-0.04%
2021/05/21	39	64.83	42	64.81	67.70	-3	23,704	-0.01%
2021/05/20	31	65.30	53	64.28	61.70	-22	22,447	-0.10%
2021/05/19	42	64.32	10	63.40	64.90	32	21,046	0.15%
2021/05/18	407	57.97	56	57.91	59.00	351	20,204	1.74%	大買/鉅額交易
2021/05/17	52	55.11	3	54.63	53.70	49	19,623	0.25%
2021/05/14	34	60.76	216	57.76	59.60	-182	19,165	-0.95%	大賣/鉅額交易
2021/05/13	15	58.52	50	58.12	57.50	-35	18,372	-0.19%
2021/05/12	41	67.28	44	69.06	63.80	-3	17,695	-0.02%
2021/05/11	66	74.91	32	75.32	70.80	34	17,218	0.20%
2021/05/10	8	73.43	11	74.08	75.10	-3	15,994	-0.02%
2021/05/07	2	61.75	3	61.87	68.30	-1	15,655	-0.01%
2021/05/06	17	70.42	6	65.92	66.10	11	15,376	0.07%
2021/05/05	5	67.22	12	65.80	68.50	-7	15,070	-0.05%
2021/05/04	6	70.15	15	70.21	67.00	-9	14,815	-0.06%
2021/05/03	40	74.75	3	73.50	74.40	37	14,627	0.25%
2021/04/29	9	69.57	11	68.35	70.80	-2	14,362	-0.01%
2021/04/28	5	67.10	7.1	66.19	66.50	-2.1	14,027	-0.02%
2021/04/27	23	65.42	11	65.90	66.10	12	13,789	0.09%
2021/04/26	14	60.56	54	61.03	64.30	-40	13,492	-0.30%
2021/04/23	123	56.77	71	55.53	58.60	52	13,222	0.39%	大買/
2021/04/22	228	56.16	319	58.02	54.10	-91	12,087	-0.75%	大買/大賣/
2021/04/21	50.1	52.56	70.1	53.08	53.90	-20	11,255	-0.18%
2021/04/20	233	48.00	38.7	48.97	49.00	194.3	10,506	1.85%	大買/鉅額交易
2021/04/19	102	46.13	37	46.67	46.90	65	9,456	0.69%	大買/
2021/04/16	21	41.98	35.2	41.08	42.75	-14.2	8,607	-0.17%
2021/04/15	0	0.00	8	39.06	38.90	-8	8,037	-0.10%
2021/04/14	4	38.06	4	39.21	38.00	0	7,958	0.00%
2021/04/13	0	0.00	18	38.18	38.20	-18	7,811	-0.23%
2021/04/12	7	39.09	4	38.68	38.40	3	7,710	0.04%
2021/04/09	5.1	37.75	22	37.64	37.55	-16.9	7,495	-0.23%
2021/04/08	2.1	40.27	1	39.95	39.50	1.1	7,199	0.01%
2021/04/07	4.6	40.16	14	40.25	40.00	-9.4	6,955	-0.14%
2021/04/06	1.4	37.79	36	37.75	38.90	-34.6	6,566	-0.53%
2021/04/01	27.5	36.25	14	36.59	36.45	13.5	6,256	0.22%
2021/03/31	106.2	34.76	117	35.22	35.80	-10.8	5,819	-0.19%	大買/大賣/
2021/03/30	0	0.00	1	32.75	32.95	-1	5,335	-0.02%
2021/03/29	2	32.50	17	33.13	33.00	-15	5,308	-0.28%
2021/03/25	14	31.10	5	31.35	30.85	9	5,535	0.16%
2021/03/24	8	31.73	0	0.00	32.00	8	5,523	0.14%
2021/03/23	22	32.36	1	32.35	32.40	21	5,456	0.38%
2021/03/22	0	0.00	44	32.84	32.95	-44	5,314	-0.83%
2021/03/19	10	31.67	3	31.80	32.00	7	5,046	0.14%
2021/03/18	0	0.00	11	30.80	31.45	-11	4,834	-0.23%
2021/03/17	1	29.80	9.2	30.02	30.20	-8.2	4,698	-0.17%
2021/03/16	18	29.72	0	0.00	29.90	18	4,630	0.39%
2021/03/15	10	29.80	1	29.80	29.85	9	4,593	0.20%
2021/03/11	5	29.00	1	29.05	28.80	4	4,490	0.09%
2021/03/10	10	28.70	0.7	28.65	28.85	9.3	4,446	0.21%
2021/03/09	20	28.66	1	28.50	28.65	19	4,404	0.43%
2021/03/05	0	0.00	41	27.84	27.90	-41	4,276	-0.96%
2021/03/04	0	0.00	11	27.80	28.25	-11	4,135	-0.27%
2021/03/03	0	0.00	1	27.65	27.95	-1	4,080	-0.02%
2021/02/19	0	0.00	25	26.31	26.40	-25	3,758	-0.67%
2021/01/29	1	24.00	0	0.00	23.90	1	3,516	0.03%
2021/01/27	6	24.38	0	0.00	24.50	6	3,475	0.17%
2021/01/25	5	24.95	2	24.95	25.00	3	3,462	0.09%
2021/01/21	1	24.05	0	0.00	24.15	1	3,422	0.03%
2021/01/20	0.1	24.15	0	0.00	23.80	0.1	3,393	0.00%
2021/01/18	4	24.95	1	25.10	25.20	3	3,304	0.09%
2021/01/15	6	26.21	0	0.00	26.00	6	3,227	0.19%
2021/01/14	30	28.03	40	28.00	27.60	-10	3,095	-0.32%
2021/01/13	10	27.20	90	27.14	27.00	-80	2,920	-2.74%
2021/01/12	29	27.32	1	27.35	26.75	28	2,810	1.00%
2021/01/11	30	26.04	2	26.00	26.75	28	2,369	1.18%
2021/01/07	1	23.90	0	0.00	24.05	1	2,241	0.04%
2021/01/06	1	24.45	0	0.00	24.45	1	2,191	0.05%
2021/01/05	5.1	25.00	0	0.00	24.95	5.1	2,144	0.24%
2020/12/31	1	24.45	0	0.00	24.45	1	2,043	0.05%
2020/12/30	1	24.35	0	0.00	24.55	1	2,025	0.05%
2020/12/29	5	25.25	0	0.00	24.70	5	1,997	0.25%
2020/12/28	2	24.91	1	25.30	25.15	1	1,902	0.05%
2020/12/25	1	24.55	1	24.30	24.25	0	1,767	0.00%
2020/12/24	0	0.00	6	24.03	24.05	-6	1,732	-0.35%
2020/12/22	3	24.98	11	24.40	23.85	-8	1,668	-0.48%
2020/12/21	7	24.37	1	25.10	25.20	6	1,463	0.41%
2020/12/18	11	23.85	10	23.75	23.75	1	1,234	0.08%
2020/12/17	1	23.05	0	0.00	23.15	1	1,152	0.09%
2020/12/16	5	22.95	0	0.00	23.05	5	1,148	0.44%
2020/12/15	0	0.00	0	22.80	22.50	0	1,121	0.00%
2020/12/10	5	22.75	2	22.85	22.80	3	1,059	0.28%
2020/12/09	1	23.05	1	23.15	23.15	0	1,053	0.00%
2020/12/08	1	22.65	4	22.69	22.80	-3	1,033	-0.29%
2020/12/07	4	22.10	0	0.00	22.00	4	1,000	0.40%
2020/11/27	0	0.00	20	22.80	22.95	-20	1,028	-1.94%
2020/11/26	38	22.66	0	0.00	22.80	38	1,034	3.67%
2020/11/24	0	0.00	1	22.35	22.35	-1	1,039	-0.10%
2020/11/20	1.4	22.13	2	22.15	22.30	-0.6	1,039	-0.06%
2020/11/19	1	22.15	0	0.00	22.15	1	1,043	0.10%
2020/11/17	0	0.00	10	21.80	21.90	-10	1,045	-0.96%
2020/11/16	0	0.00	20	21.75	21.80	-20	1,077	-1.86%
2020/11/11	1	21.70	6	21.78	21.90	-5	1,110	-0.45%
2020/11/10	6	21.63	1	21.75	21.70	5	1,115	0.45%
2020/11/09	0	0.00	1	21.30	21.25	-1	1,096	-0.09%
2020/11/05	1	21.15	0	0.00	21.10	1	1,120	0.09%
2020/10/05	4	22.45	0	0.00	22.50	4	1,270	0.31%
2020/09/25	0	0.00	1	21.45	21.55	-1	1,364	-0.07%
2020/09/24	1	21.30	0	0.00	21.35	1	1,423	0.07%
2020/09/23	0	0.00	0.2	21.80	21.65	-0.2	1,441	-0.02%
2020/09/16	3	22.00	0	0.00	22.00	3	1,505	0.20%
2020/08/21	2.8	22.26	0	0.00	22.25	2.8	2,409	0.12%
2020/08/14	0	0.00	2	22.85	23.10	-2	2,529	-0.08%
2020/08/11	2	23.03	0	0.00	22.80	2	2,559	0.08%
2020/07/31	0	0.00	20	21.65	21.60	-20	2,616	-0.76%
2020/07/28	10	21.08	17	21.09	21.10	-7	2,639	-0.27%
2020/07/15	2	22.85	0	0.00	22.80	2	2,678	0.07%
2020/07/10	2	22.85	0	0.00	22.85	2	2,729	0.07%
2020/07/06	3	23.63	0	0.00	23.65	3	2,691	0.11%
2020/07/03	0	0.00	2	25.33	25.20	-2	2,659	-0.08%
2020/07/01	0	0.00	1	25.00	25.10	-1	2,583	-0.04%
2020/06/22	0	0.00	1	25.10	25.00	-1	2,541	-0.04%
2020/06/19	1	24.65	0	0.00	25.00	1	2,542	0.04%
2020/06/18	0	0.00	4	24.56	24.65	-4	2,501	-0.16%
2020/06/17	0	0.00	1	24.10	24.15	-1	2,476	-0.04%
2020/06/16	1	23.70	0	0.00	23.75	1	2,507	0.04%
2020/06/12	2	23.35	0	0.00	23.50	2	2,545	0.08%
2020/06/08	2	23.70	0	0.00	23.80	2	2,463	0.08%
2020/06/05	21	24.60	0	0.00	24.30	21	2,126	0.99%
2020/06/04	10	23.95	0	0.00	24.05	10	2,083	0.48%
2020/06/01	2	23.10	2	23.00	23.00	0	2,088	0.00%
2020/05/29	22	22.67	0	0.00	22.65	22	2,060	1.07%
2020/05/28	5	22.90	0	0.00	22.55	5	2,026	0.25%
2020/05/27	17	23.59	0	0.00	23.30	17	1,981	0.86%
2020/05/26	1	24.15	0	0.00	23.65	1	1,948	0.05%
2020/05/22	0	0.00	30	23.95	23.60	-30	1,877	-1.60%
2020/05/20	0	0.00	5	23.50	23.70	-5	1,810	-0.28%
2020/04/22	1	23.00	0	0.00	23.45	1	1,871	0.05%
2020/04/17	2	23.88	0	0.00	23.85	2	1,880	0.11%
2020/04/16	2	23.98	0	0.00	23.85	2	1,871	0.11%
2020/04/15	30	24.20	0	0.00	24.10	30	1,863	1.61%
2020/04/13	2	22.93	0	0.00	22.90	2	1,867	0.11%
2020/04/01	1	21.80	0	0.00	21.90	1	1,887	0.05%
2020/03/31	0	0.00	1	21.55	21.70	-1	1,880	-0.05%
2020/03/27	2	21.85	0	0.00	21.40	2	1,862	0.11%
2020/03/06	3	26.83	0	0.00	26.80	3	1,483	0.20%
2020/03/05	5	27.20	0	0.00	27.10	5	1,452	0.34%
2020/02/24	2	27.53	0	0.00	27.55	2	1,391	0.14%
2020/02/10	10	27.28	0	0.00	27.05	10	1,506	0.66%
2020/02/07	0	0.00	2	27.95	27.75	-2	1,482	-0.13%
2020/02/06	0	0.00	8	28.05	28.20	-8	1,454	-0.55%
2020/02/03	0	0.00	10	27.65	27.80	-10	1,472	-0.68%
2020/01/20	1	29.25	0	0.00	29.30	1	1,379	0.07%
2020/01/10	2	29.00	0	0.00	29.00	2	1,390	0.14%
2020/01/08	3	28.93	0	0.00	29.00	3	1,395	0.21%
2019/12/31	2	29.50	0	0.00	29.55	2	1,444	0.14%
2019/12/27	3	29.40	0	0.00	29.35	3	1,720	0.17%
2019/12/24	0	0.00	15	29.35	29.40	-15	1,734	-0.87%
2019/12/20	3	29.20	0	0.00	29.20	3	1,781	0.17%
2019/12/19	0	0.00	10	29.30	29.35	-10	1,798	-0.56%
2019/12/17	4.6	29.41	0	0.00	29.35	4.6	1,855	0.25%
2019/12/16	1	29.25	0	0.00	29.50	1	1,862	0.05%
2019/12/12	1	29.55	0	0.00	29.50	1	1,857	0.05%
2019/12/09	0	0.00	7	29.85	29.90	-7	1,869	-0.37%
2019/12/06	1	29.65	0	0.00	29.65	1	1,899	0.05%
2019/11/29	2	29.58	0	0.00	29.55	2	2,013	0.10%
2019/11/28	4	29.74	13	29.80	29.65	-9	2,067	-0.44%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/14	0	0.00	19	29.74	29.75	-19	2,205	-0.86%
2019/11/12	5	29.56	0	0.00	29.70	5	2,214	0.23%
2019/11/11	2	29.60	0	0.00	29.50	2	2,208	0.09%
2019/11/08	9	29.93	0	0.00	29.90	9	2,192	0.41%
2019/11/07	13	30.14	0	0.00	30.10	13	2,158	0.60%
2019/11/04	0	0.00	1	30.40	30.50	-1	2,182	-0.05%
2019/10/31	1	30.65	0	0.00	30.60	1	2,235	0.04%
2019/10/30	0	0.00	1	30.60	30.65	-1	2,240	-0.04%
2019/10/16	0	0.00	20	30.60	30.65	-20	2,694	-0.74%
2019/10/15	4	30.55	0	0.00	30.70	4	2,710	0.15%
2019/10/09	5	30.35	0	0.00	30.55	5	2,671	0.19%
2019/10/08	0	0.00	1	30.35	30.40	-1	2,677	-0.04%
2019/10/07	16	30.78	5	30.82	30.70	11	2,678	0.41%
2019/10/04	21	30.09	20	30.40	30.50	1	2,658	0.04%
2019/09/27	0	0.00	80	30.00	30.00	-80	2,430	-3.29%
2019/09/26	0	0.00	0.1	30.25	30.20	-0.1	2,424	0.00%
2019/09/24	1	30.10	0	0.00	30.10	1	2,391	0.04%
2019/09/23	9	30.18	100	30.35	30.10	-91	2,362	-3.85%
2019/09/20	0	0.00	12	30.38	30.35	-12	2,321	-0.52%
2019/09/19	8	30.80	0	0.00	30.70	8	2,289	0.35%
2019/09/18	0	0.00	70	31.13	30.85	-70	2,279	-3.07%
2019/09/17	5	31.00	0.1	31.00	31.15	4.9	2,266	0.21%
2019/09/16	0	0.00	11	31.23	31.05	-11	2,282	-0.48%
2019/09/12	5	31.30	0	0.00	31.30	5	2,291	0.22%
2019/09/11	0	0.00	5	31.80	31.35	-5	2,290	-0.22%
2019/09/10	0	0.00	4	32.18	31.50	-4	2,266	-0.18%
2019/09/09	4	31.90	0	0.00	31.85	4	2,228	0.18%
2019/09/06	10	32.10	1	32.20	32.10	9	2,212	0.41%
2019/09/04	2	32.00	8	32.50	32.25	-6	2,173	-0.28%
2019/09/02	5	32.40	4	32.58	32.60	1	2,091	0.05%
2019/08/30	3	31.68	0	0.00	31.80	3	2,034	0.15%
2019/08/29	30	31.75	0	0.00	32.00	30	1,986	1.51%
2019/08/28	50	31.10	0	0.00	31.05	50	1,924	2.60%
2019/08/26	0	0.00	4	30.85	30.85	-4	1,918	-0.21%
2019/08/23	10	31.14	0	0.00	31.20	10	1,915	0.52%
2019/08/21	0	0.00	10	31.20	31.40	-10	1,900	-0.53%
2019/08/19	0	0.00	20	31.45	31.45	-20	1,856	-1.08%
2019/08/16	5	30.95	0	0.00	31.15	5	1,817	0.28%
2019/08/13	5	30.72	0	0.00	30.50	5	1,767	0.28%
2019/08/08	10	30.80	0	0.00	30.95	10	1,731	0.58%
2019/08/06	1	31.05	0	0.00	31.15	1	1,696	0.06%
2019/08/02	13	31.36	16	31.80	31.40	-3	1,637	-0.18%
2019/07/31	1	32.70	1	32.75	32.60	0	1,574	0.00%
2019/07/30	31	33.00	0	0.00	32.75	31	1,593	1.95%
2019/07/29	1	32.75	0	0.00	32.95	1	1,557	0.06%
2019/07/26	30	33.53	0	0.00	33.35	30	1,527	1.96%
2019/07/25	60	35.15	60	35.05	35.20	0	1,473	0.00%
2019/07/24	30	35.06	0	0.00	34.65	30	1,393	2.15%
2019/07/23	0	0.00	6	35.25	35.05	-6	1,349	-0.44%
2019/07/22	9	35.33	6	35.58	35.80	3	1,281	0.23%
2019/07/19	11	34.35	31	34.20	34.80	-20	1,186	-1.69%
2019/07/18	36	33.84	10	34.00	33.70	26	1,121	2.32%
2019/07/17	0	0.00	25	32.80	32.95	-25	1,030	-2.42%
2019/07/16	3	32.80	1	32.80	32.80	2	1,002	0.20%
2019/07/12	0	0.00	3	32.15	31.95	-3	988	-0.30%
2019/07/11	0	0.00	2	32.35	32.45	-2	963	-0.21%
2019/07/10	9	32.68	0.2	32.60	32.75	8.8	952	0.93%
2019/07/05	1	31.85	1	31.85	31.65	0	902	0.00%
2019/07/04	2	31.65	0	0.00	31.65	2	888	0.23%
2019/07/03	2	31.23	0	0.00	31.20	2	862	0.23%
2019/07/02	20	31.25	0	0.00	31.05	20	853	2.34%
2019/07/01	30.4	31.30	0	0.00	31.15	30.4	854	3.56%
2019/06/28	0	0.00	2	30.90	30.80	-2	866	-0.23%
2019/06/27	0	0.00	5	31.25	31.05	-5	884	-0.57%
2019/06/25	0	0.00	1	30.90	31.20	-1	883	-0.11%
2019/06/24	5	30.95	1	31.00	30.85	4	865	0.46%
2019/06/21	10	30.90	0	0.00	30.80	10	852	1.17%
2019/06/20	15	30.52	0	0.00	30.60	15	828	1.81%
2019/06/19	2	30.10	0	0.00	30.10	2	804	0.25%
2019/06/06	0	0.00	1	29.80	29.80	-1	834	-0.12%
2019/05/31	1	29.70	0	0.00	29.70	1	837	0.12%
2019/05/20	3	29.28	0	0.00	29.30	3	894	0.34%
2019/05/15	5	29.70	1.1	29.65	29.55	4	917	0.43%
2019/05/03	125	30.04	0	0.00	30.00	125	850	14.69%	大買/鉅額交易
2019/04/22	40	29.60	0	0.00	29.60	40	801	4.99%
2019/03/26	0	0.00	13	29.75	29.80	-13	655	-1.98%
2019/03/18	1	29.80	0	0.00	29.90	1	641	0.16%
2019/03/15	1	29.75	0	0.00	29.75	1	630	0.16%
2019/03/14	0	0.00	4	29.88	29.80	-4	653	-0.61%
2019/03/05	0	0.00	0.1	29.70	29.70	-0.1	715	-0.01%
2019/02/26	2	29.55	0	0.00	29.55	2	675	0.30%
2019/02/19	0	0.00	2	29.05	29.00	-2	660	-0.30%
2019/01/29	0	0.00	3	28.85	28.95	-3	653	-0.46%
2019/01/22	3	29.20	0	0.00	29.10	3	752	0.40%
2019/01/15	0	0.00	4.1	29.30	29.45	-4.1	859	-0.47%
2019/01/14	0	0.00	8	29.30	29.35	-8	877	-0.91%
2019/01/09	1	29.45	0	0.00	29.35	1	1,057	0.09%
2019/01/08	0	0.00	0.7	28.85	28.85	-0.7	1,314	-0.05%
2018/12/10	0	0.00	2	29.05	29.00	-2	1,669	-0.12%
2018/11/28	1	28.95	0	0.00	28.95	1	1,618	0.06%
2018/11/09	1	28.20	0	0.00	28.35	1	1,676	0.06%
2018/11/08	0	0.00	1	28.65	28.85	-1	1,666	-0.06%
2018/10/29	1	29.60	8	29.30	29.30	-7	1,638	-0.43%
2018/10/23	2	30.63	1	30.15	30.15	1	1,576	0.06%
2018/10/22	0	0.00	2	31.20	30.90	-2	1,557	-0.13%
2018/10/18	0	0.00	2	30.95	31.45	-2	1,535	-0.13%
2018/10/17	0	0.00	1	31.30	30.85	-1	1,499	-0.07%
2018/10/16	2	31.30	1	32.50	31.55	1	1,424	0.07%
2018/10/11	1	29.80	3	29.95	30.05	-2	1,025	-0.20%
2018/10/09	9	30.99	0	0.00	30.95	9	978	0.92%
2018/10/05	4	30.20	2	29.75	29.95	2	868	0.23%
2018/09/17	0	0.00	2	29.25	29.30	-2	748	-0.27%
2018/09/11	2	30.40	3	30.10	30.40	-1	732	-0.14%
2018/09/10	0	0.00	5	29.98	29.90	-5	725	-0.69%
2018/09/03	0	0.00	1	30.15	30.10	-1	713	-0.14%
2018/08/30	0	0.00	2	30.35	30.35	-2	716	-0.28%
2018/08/29	1	30.70	0	0.00	30.70	1	707	0.14%
2018/08/28	0	0.00	5	31.03	30.95	-5	694	-0.72%
2018/08/24	1	30.60	0	0.00	30.45	1	669	0.15%
2018/08/21	1	30.70	0	0.00	30.80	1	635	0.16%
2018/08/20	0	0.00	1	30.45	30.40	-1	617	-0.16%
2018/08/17	1	30.00	0	0.00	30.00	1	602	0.17%
2018/08/15	1	29.90	0	0.00	29.75	1	594	0.17%
2018/08/13	1	29.90	0	0.00	29.75	1	581	0.17%
2018/08/10	0	0.00	1	30.45	30.55	-1	552	-0.18%
2018/08/08	1	30.85	0	0.00	30.90	1	551	0.18%
2018/08/06	1	30.95	0	0.00	30.85	1	531	0.19%
2018/07/27	1	30.55	0	0.00	30.60	1	531	0.19%
2018/07/26	8	30.43	0	0.00	30.70	8	517	1.55%
2018/07/23	0	0.00	2	29.60	29.40	-2	448	-0.45%
2018/07/20	1	29.55	0	0.00	29.55	1	446	0.22%
2018/06/22	1	28.80	0	0.00	28.80	1	460	0.22%
2018/06/20	0.1	28.95	0	0.00	29.00	0.1	465	0.01%
2018/06/13	1	29.35	0	0.00	29.35	1	442	0.23%
2018/06/11	5	29.50	1	29.55	29.60	4	440	0.91%
2018/06/08	0	0.00	2	29.53	29.45	-2	431	-0.46%
2018/05/30	1	28.85	0	0.00	29.00	1	433	0.23%
2018/05/29	1	29.30	0	0.00	29.15	1	432	0.23%
2018/05/28	0	0.00	3	29.42	29.35	-3	431	-0.69%
2018/05/21	0	0.00	6	28.75	28.75	-6	438	-1.37%
2018/05/17	1	28.75	0	0.00	28.70	1	459	0.22%
2018/05/14	1	29.50	0	0.00	29.20	1	499	0.20%
2018/05/10	0	0.00	1	29.90	29.65	-1	483	-0.21%
2018/05/02	0	0.00	1	28.45	28.40	-1	439	-0.23%
2018/03/31	5	27.80	0	0.00	27.85	5	576	0.87%
2018/02/23	1	27.50	0	0.00	27.65	1	886	0.11%
2018/02/12	0	0.00	0.1	27.50	27.20	-0.1	899	-0.01%
2018/02/07	0	0.00	2	27.85	28.00	-2	876	-0.23%
2018/01/17	0	0.00	1.1	29.01	29.25	-1.1	1,047	-0.10%
2018/01/16	0	0.00	8	29.20	29.25	-8	1,060	-0.75%
2018/01/10	1	29.35	0	0.00	29.30	1	1,133	0.09%
2018/01/08	8	29.95	1	29.90	29.80	7	1,173	0.60%
2018/01/04	1	29.45	0	0.00	29.20	1	1,152	0.09%
2018/01/03	5	29.40	2	29.85	29.40	3	1,153	0.26%