慧洋-KY (2637)-元大-新莊券商分點個股進出

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-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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	9	69.33	15	69.83	68.90	-6	6,401	-0.09%
2024/04/26	13.4	68.71	8	68.08	68.70	5.4	6,323	0.09%
2024/04/25	8	67.71	2	68.00	67.10	6	6,323	0.09%
2024/04/24	8	67.49	6	67.63	67.50	2	6,433	0.03%
2024/04/23	11	68.65	29	68.89	69.20	-18	6,346	-0.28%
2024/04/22	31	69.03	41.2	68.65	69.20	-10.2	6,217	-0.16%
2024/04/19	31	65.49	25	65.85	66.30	6	5,846	0.10%
2024/04/18	14	64.01	16	63.29	64.70	-2	5,649	-0.03%
2024/04/17	15	63.77	20	63.79	63.20	-5	5,642	-0.09%
2024/04/16	27	63.75	51	63.03	62.90	-24	5,686	-0.42%
2024/04/15	33.1	66.67	21	67.00	66.00	12.1	5,747	0.21%
2024/04/12	20	65.55	24	65.77	66.70	-4	5,782	-0.07%
2024/04/11	12	63.68	7	63.87	64.20	5	6,060	0.08%
2024/04/10	5	63.22	5	63.20	63.20	0	6,140	0.00%
2024/04/09	10	62.86	26	62.85	63.70	-16	6,134	-0.26%
2024/04/08	13	57.90	2	58.55	58.50	11	5,986	0.18%
2024/04/03	1	57.00	0	0.00	57.40	1	5,976	0.02%
2024/04/02	12	57.72	6	57.43	57.30	6	6,020	0.10%
2024/04/01	1	58.20	0	0.00	58.50	1	6,049	0.02%
2024/03/28	1	59.50	1	59.20	58.90	0	6,350	0.00%
2024/03/27	1	58.60	2	59.25	60.00	-1	6,487	-0.02%
2024/03/26	7	60.43	0.1	59.70	59.50	6.9	6,719	0.10%
2024/03/25	1	61.30	0	0.00	61.90	1	6,756	0.01%
2024/03/22	0	0.00	6	60.40	61.80	-6	6,852	-0.09%
2024/03/20	4	61.33	0	0.00	61.10	4	7,038	0.06%
2024/03/19	4.1	60.92	7	61.47	61.50	-2.9	7,029	-0.04%
2024/03/18	3	58.33	0	0.00	58.60	3	7,055	0.04%
2024/03/15	2	59.20	8	59.20	58.90	-6	7,025	-0.09%
2024/03/14	1	60.20	3	60.00	60.10	-2	6,901	-0.03%
2024/03/13	2	60.60	3	61.00	60.60	-1	6,970	-0.01%
2024/03/12	1	61.20	5	61.68	61.50	-4	7,058	-0.06%
2024/03/11	7	61.30	4	61.43	61.60	3	7,280	0.04%
2024/03/08	5	60.96	5	60.98	60.80	0	8,102	0.00%
2024/03/07	3	60.07	3	60.03	59.80	0	8,665	0.00%
2024/03/06	4	60.85	8.1	61.43	60.10	-4.1	8,832	-0.05%
2024/03/05	4	61.55	4	61.70	61.70	0	8,838	0.00%
2024/03/04	5	61.14	11.1	61.57	62.00	-6.1	8,891	-0.07%
2024/03/01	4	60.48	56	59.96	61.10	-52	9,499	-0.55%
2024/02/29	9.1	61.10	28	60.71	61.40	-18.9	9,495	-0.20%
2024/02/27	20	59.05	10	58.86	58.10	10	9,318	0.11%
2024/02/26	56.1	58.40	13	58.43	59.30	43.1	9,164	0.47%
2024/02/23	8	56.83	19	57.31	56.40	-11	8,967	-0.12%
2024/02/22	17	55.81	68.2	56.28	56.80	-51.2	8,926	-0.57%
2024/02/21	10	56.66	69.3	56.57	56.50	-59.3	8,768	-0.68%
2024/02/20	4.1	54.78	8	55.41	54.90	-3.9	8,562	-0.05%
2024/02/19	6	53.75	10	53.95	53.90	-4	8,457	-0.05%
2024/02/16	53	53.00	0	0.00	53.00	53	8,409	0.63%
2024/02/15	2	51.65	3	51.67	52.40	-1	8,403	-0.01%
2024/02/05	31	51.29	0	0.00	51.00	31	8,382	0.37%
2024/02/02	3.2	52.00	0	0.00	51.60	3.2	8,383	0.04%
2024/02/01	2	53.00	6	53.05	53.20	-4	8,353	-0.05%
2024/01/31	0	0.00	21	51.65	51.30	-21	8,291	-0.25%
2024/01/30	0	0.00	3	51.77	52.00	-3	8,286	-0.04%
2024/01/26	20	52.00	3	51.87	51.60	17	8,291	0.21%
2024/01/25	3	52.37	0	0.00	52.40	3	8,290	0.04%
2024/01/24	3	53.10	3	52.80	52.30	0	8,292	0.00%
2024/01/23	1	52.50	5	52.40	52.50	-4	8,292	-0.05%
2024/01/22	3	52.10	0	0.00	52.20	3	8,300	0.04%
2024/01/19	4	52.18	0	0.00	52.10	4	8,297	0.05%
2024/01/18	3	53.00	17	52.91	53.20	-14	8,281	-0.17%
2024/01/17	11	50.10	0	0.00	50.30	11	8,162	0.13%
2024/01/16	0	0.00	1	50.60	50.90	-1	8,140	-0.01%
2024/01/12	1.1	52.18	2	52.15	52.10	-0.9	8,160	-0.01%
2024/01/11	1	51.30	1	51.60	51.50	0	8,199	0.00%
2024/01/10	1	50.80	1	50.80	51.10	0	8,197	0.00%
2024/01/09	6	52.40	113	52.41	52.50	-107	8,159	-1.31%	大賣/鉅額交易
2024/01/08	7	54.14	4	54.13	54.00	3	7,997	0.04%
2024/01/05	38	54.24	25	54.86	54.90	13	7,872	0.17%
2024/01/04	65.1	53.11	31	53.30	53.20	34.1	7,462	0.46%
2024/01/03	2	52.10	6	53.22	52.10	-4	7,437	-0.05%
2024/01/02	4	52.60	6	53.97	52.40	-2	7,479	-0.03%
2023/12/29	0	0.00	1	52.30	52.00	-1	7,457	-0.01%
2023/12/28	14.1	51.96	0	0.00	51.90	14.1	7,560	0.19%
2023/12/27	9.1	53.45	0	0.00	53.50	9.1	7,538	0.12%
2023/12/26	62	52.81	20	52.23	53.00	42	7,480	0.56%
2023/12/25	17	51.20	66	50.74	49.95	-49	7,324	-0.67%
2023/12/22	60	53.04	5	53.14	53.20	55	7,252	0.76%
2023/12/21	24	53.47	27	53.42	53.60	-3	7,195	-0.04%
2023/12/20	2	51.90	8	51.49	52.00	-6	6,995	-0.09%
2023/12/19	1	50.80	1	52.00	51.00	0	6,992	0.00%
2023/12/18	36	51.74	113	51.73	51.30	-77	7,084	-1.09%	大賣/
2023/12/15	0	0.00	0.5	50.80	51.10	-0.5	7,143	-0.01%
2023/12/14	4	51.10	5	51.14	50.60	-1	7,403	-0.01%
2023/12/13	29	51.96	4	52.15	51.50	25	7,594	0.33%
2023/12/12	1	50.40	4	51.25	50.70	-3	8,078	-0.04%
2023/12/11	26	50.79	2	50.80	50.90	24	8,421	0.28%
2023/12/08	14	51.09	3.6	50.82	50.60	10.4	8,403	0.12%
2023/12/07	55	51.53	3	51.87	51.20	52	8,341	0.62%
2023/12/06	15	52.42	13	52.66	52.50	2	8,257	0.02%
2023/12/05	77	55.27	219.1	54.54	53.60	-142.1	8,049	-1.77%	大賣/鉅額交易
2023/12/04	57	53.54	82.5	53.84	55.00	-25.5	7,193	-0.35%
2023/12/01	20	50.10	23	50.21	50.30	-3	6,548	-0.05%
2023/11/30	6	48.81	3	49.29	48.50	3	6,363	0.05%
2023/11/29	22	48.32	6	48.39	48.15	16	6,336	0.25%
2023/11/28	163	49.37	47.1	49.83	48.90	115.9	6,225	1.86%	大買/鉅額交易
2023/11/27	16	46.90	10	46.71	46.60	6	5,540	0.11%
2023/11/24	18.1	45.26	5	45.20	45.10	13.1	5,446	0.24%
2023/11/23	1	44.55	11	44.49	44.65	-10	5,462	-0.18%
2023/11/22	2	44.35	0	0.00	44.20	2	5,474	0.04%
2023/11/21	4	44.34	3	44.35	44.45	1	5,503	0.02%
2023/11/17	1.4	43.94	2	44.05	44.10	-0.6	5,642	-0.01%
2023/11/16	1	43.15	1	43.45	43.50	0	5,753	0.00%
2023/11/14	1	42.35	0	0.00	42.20	1	6,176	0.02%
2023/11/10	0	42.75	6	42.83	42.35	-6	6,227	-0.10%
2023/11/09	0.2	43.05	3	42.97	43.00	-2.8	6,250	-0.04%
2023/11/08	1	43.15	2	43.25	43.45	-1	6,361	-0.02%
2023/11/07	4.2	42.95	0	0.00	42.85	4.2	6,394	0.07%
2023/11/06	7.2	43.42	4	43.18	43.40	3.2	6,414	0.05%
2023/11/02	1	42.65	0	0.00	42.65	1	6,452	0.02%
2023/10/31	10	41.80	3.1	42.00	41.70	7	6,473	0.11%
2023/10/30	6	42.37	0.1	42.95	42.80	6	6,532	0.09%
2023/10/27	10	42.90	0	0.00	43.10	10	6,644	0.15%
2023/10/26	1	42.50	1	42.65	42.30	0	6,662	0.00%
2023/10/25	9	43.98	0	0.00	43.75	9	6,692	0.13%
2023/10/24	6.1	44.02	0	0.00	44.00	6.1	6,692	0.09%
2023/10/23	2	44.20	9	44.34	44.30	-7	6,693	-0.10%
2023/10/20	2	45.88	4	45.58	45.60	-2	6,689	-0.03%
2023/10/19	5	46.69	2	47.40	47.15	3	6,775	0.04%
2023/10/18	5	46.12	0	0.00	45.25	5	6,772	0.07%
2023/10/17	11	46.32	16	46.09	45.60	-5	6,811	-0.07%
2023/10/16	8	46.86	0	0.00	46.90	8	6,851	0.12%
2023/10/12	0	0.00	3	46.75	47.05	-3	6,917	-0.04%
2023/10/11	13.1	47.71	3	47.83	47.15	10.1	6,906	0.15%
2023/10/06	1	48.90	4	48.95	48.90	-3	6,844	-0.04%
2023/10/05	2	48.13	5	48.42	47.30	-3	6,762	-0.04%
2023/10/04	6	46.60	6	46.72	47.90	0	6,708	0.00%
2023/10/03	4	46.98	0	0.00	46.50	4	6,612	0.06%
2023/10/02	6	47.53	0	0.00	47.35	6	6,614	0.09%
2023/09/28	2	49.10	1	49.15	48.45	1	6,576	0.02%
2023/09/27	7	49.14	10	49.33	48.45	-3	6,577	-0.05%
2023/09/26	3	48.08	2	48.23	48.75	1	6,572	0.02%
2023/09/25	4	48.99	1.1	49.63	48.70	2.9	6,554	0.04%
2023/09/22	3.1	49.65	6	49.84	49.65	-2.9	6,523	-0.05%
2023/09/21	8	49.56	3	49.95	49.45	5	6,474	0.08%
2023/09/20	6	50.83	16.1	51.16	50.00	-10.1	6,315	-0.16%
2023/09/19	19.1	51.04	31	51.16	50.50	-11.9	6,030	-0.20%
2023/09/18	6	51.27	16	50.89	50.50	-10	5,762	-0.17%
2023/09/15	47	51.57	12	51.72	51.40	35	5,563	0.63%
2023/09/14	9	49.42	39.1	49.77	50.90	-30.1	4,974	-0.60%
2023/09/13	0	0.00	1	46.30	46.40	-1	4,601	-0.02%
2023/09/12	1	45.90	0	0.00	46.15	1	4,616	0.02%
2023/09/11	11.1	46.05	1	46.40	45.90	10.1	4,608	0.22%
2023/09/08	1.1	46.06	1	46.00	45.80	0.1	4,591	0.00%
2023/09/07	2	45.20	0.1	45.60	45.20	1.9	4,552	0.04%
2023/09/06	0	45.95	10	46.05	45.90	-10	4,572	-0.22%
2023/09/05	10	45.98	3	45.92	46.35	7	4,568	0.15%
2023/09/04	11	45.35	0	0.00	45.55	11	4,580	0.24%
2023/09/01	5	45.40	0	0.00	45.20	5	4,545	0.11%
2023/08/31	1	45.50	0	0.00	45.90	1	4,585	0.02%
2023/08/30	1	45.35	3	45.57	45.55	-2	4,585	-0.04%
2023/08/29	2.1	45.12	1	45.40	45.50	1.1	4,615	0.02%
2023/08/28	1	43.80	1	43.85	43.80	0	4,660	0.00%
2023/08/24	2	43.73	31	43.63	43.60	-29	4,812	-0.60%
2023/08/23	0	0.00	0.1	45.55	44.65	-0.1	4,852	0.00%
2023/08/22	1	45.24	1	44.30	45.15	0	4,915	0.00%
2023/08/21	4	46.93	3	45.97	45.80	1	4,840	0.02%
2023/08/18	14	47.19	18	47.34	47.50	-4	4,706	-0.08%
2023/08/17	0.1	44.00	0	0.00	43.95	0.1	4,435	0.00%
2023/08/16	0	0.00	1	42.20	42.25	-1	4,388	-0.02%
2023/08/15	0	0.00	2	42.70	42.85	-2	4,380	-0.05%
2023/08/14	3	42.20	5	43.15	41.80	-2	4,360	-0.05%
2023/08/11	1.1	44.80	0	0.00	44.60	1.1	4,260	0.03%
2023/08/09	2	45.83	0	0.00	45.45	2	4,240	0.05%
2023/08/08	2	46.40	0	0.00	46.45	2	4,223	0.05%
2023/08/07	0	0.00	3.2	46.77	46.90	-3.2	4,196	-0.08%
2023/08/04	1	47.35	1	47.40	47.40	0	4,198	0.00%
2023/08/02	12.2	47.15	4	47.24	47.35	8.2	4,185	0.20%
2023/08/01	14.4	46.83	3.4	46.87	47.05	11	4,123	0.27%
2023/07/31	0	0.00	1	46.00	45.55	-1	4,046	-0.02%
2023/07/28	3	46.97	6	47.06	46.40	-3	4,008	-0.07%
2023/07/27	3	46.03	1.3	45.96	46.05	1.7	3,924	0.04%
2023/07/26	1	45.35	0	0.00	45.20	1	3,930	0.03%
2023/07/25	0	0.00	1.6	44.94	44.85	-1.6	3,935	-0.04%
2023/07/24	2.1	45.46	5	45.45	45.45	-3	3,904	-0.08%
2023/07/21	1	46.75	0	46.35	46.45	1	3,800	0.03%
2023/07/20	0	0.00	0.2	45.85	46.30	-0.2	3,738	-0.01%
2023/07/19	1	45.55	0	0.00	45.25	1	3,667	0.03%
2023/07/18	1	45.21	3	45.25	45.45	-2	3,608	-0.05%
2023/07/17	0	0.00	10	45.60	45.65	-10	3,553	-0.28%
2023/07/14	0	0.00	0.2	46.10	46.05	-0.2	3,583	-0.01%
2023/07/13	3	45.20	10.5	45.43	45.15	-7.4	3,621	-0.21%
2023/07/12	1.1	46.81	7	46.58	46.60	-6	3,597	-0.17%
2023/07/07	1.3	48.13	0	0.00	48.00	1.3	3,668	0.04%
2023/07/06	0.1	49.40	0	0.00	48.85	0.1	3,678	0.00%
2023/07/05	2	48.85	1	48.95	48.85	1	3,743	0.03%
2023/07/04	2	50.15	0	0.00	48.75	2	3,852	0.05%
2023/07/03	2	49.50	16	50.01	49.70	-14	3,824	-0.37%
2023/06/30	2	49.10	0	0.00	48.80	2	3,771	0.05%
2023/06/28	1.1	49.48	6	49.18	48.95	-4.9	3,768	-0.13%
2023/06/27	0	0.00	3	50.17	49.80	-3	3,808	-0.08%
2023/06/26	2	50.10	0	0.00	49.95	2	3,938	0.05%
2023/06/21	7.1	49.80	1	49.80	50.00	6.1	3,998	0.15%
2023/06/20	3	50.17	1	50.30	50.50	2	4,142	0.05%
2023/06/19	0	50.50	0	0.00	50.20	0	4,175	0.00%
2023/06/15	1	50.60	0	0.00	50.70	1	4,155	0.02%
2023/06/14	0	0.00	1	50.90	50.70	-1	4,180	-0.02%
2023/06/13	1	50.40	0	0.00	50.30	1	4,284	0.02%
2023/06/12	1	50.70	0	0.00	50.30	1	4,436	0.02%
2023/06/09	1	51.20	2	50.80	51.00	-1	4,541	-0.02%
2023/06/08	2	51.45	3	51.33	50.80	-1	4,597	-0.02%
2023/06/07	1	50.40	0	0.00	50.80	1	4,681	0.02%
2023/06/06	2.4	50.54	1	50.50	50.40	1.4	4,705	0.03%
2023/06/05	9	50.27	1	50.40	50.20	8	4,725	0.17%
2023/06/02	0	50.20	5	49.85	50.20	-5	4,763	-0.10%
2023/06/01	22.1	49.86	4	49.80	49.70	18.1	4,924	0.37%
2023/05/31	7	51.74	1	51.00	51.00	6	5,012	0.12%
2023/05/30	10.1	52.96	7.1	54.03	52.30	3	5,388	0.06%
2023/05/29	2	59.90	27	59.98	60.30	-25	5,653	-0.44%
2023/05/26	90.1	59.28	64	59.43	59.00	26.1	6,084	0.43%
2023/05/25	0	0.00	38	61.94	61.30	-38	6,260	-0.61%
2023/05/24	11	62.55	0	0.00	62.90	11	6,258	0.18%
2023/05/22	10.7	63.21	1	63.30	63.30	9.7	6,247	0.16%
2023/05/19	21	63.19	2	62.95	62.90	19	6,255	0.30%
2023/05/18	0	0.00	2	63.60	63.40	-2	6,235	-0.03%
2023/05/17	1	63.30	0	0.00	63.20	1	6,231	0.02%
2023/05/16	0	0.00	3	63.03	62.90	-3	6,227	-0.05%
2023/05/15	2.1	62.80	2	62.90	62.70	0.1	6,235	0.00%
2023/05/12	0	0.00	1	62.50	62.20	-1	6,224	-0.02%
2023/05/11	1	61.90	0	0.00	61.80	1	6,235	0.02%
2023/05/10	1	61.50	22	62.18	62.40	-21	6,249	-0.34%
2023/05/09	10	61.40	0	61.20	60.70	10	6,249	0.16%
2023/05/08	0	61.20	7	60.99	61.00	-7	6,277	-0.11%
2023/05/05	3	61.83	0	61.40	61.10	3	6,320	0.05%
2023/05/04	0	0.00	3	62.63	62.50	-3	6,318	-0.05%
2023/05/03	1	62.70	1	63.20	62.80	0	6,367	0.00%
2023/05/02	21.1	63.29	11	63.70	64.00	10.1	6,397	0.16%
2023/04/27	4	62.48	2	62.30	62.20	2	6,405	0.03%
2023/04/26	4.1	61.20	9	61.88	62.00	-5	6,421	-0.08%
2023/04/25	6	62.70	0	0.00	62.00	6	6,421	0.09%
2023/04/21	5	63.02	1	63.10	62.80	4	6,453	0.06%
2023/04/20	5	63.28	3	63.60	62.70	2	6,450	0.03%
2023/04/19	7	64.20	3	63.73	63.50	4	6,465	0.06%
2023/04/18	7	64.84	1	66.10	64.60	6	6,505	0.09%
2023/04/17	0	0.00	6	65.52	66.00	-6	6,485	-0.09%
2023/04/14	1	65.00	1	65.00	65.10	0	6,613	0.00%
2023/04/13	5	64.88	0	0.00	64.60	5	6,660	0.08%
2023/04/12	4	65.80	4	65.73	65.80	0	6,635	0.00%
2023/04/11	3	65.97	0	0.00	65.80	3	6,629	0.05%
2023/04/10	2	66.70	0	0.00	66.40	2	6,650	0.03%
2023/04/07	2	65.95	15	66.13	66.60	-13	6,656	-0.20%
2023/04/06	4	64.68	1	65.00	63.80	3	6,658	0.05%
2023/03/31	2	64.20	0	0.00	64.20	2	6,801	0.03%
2023/03/29	3	63.63	154	63.32	63.50	-151	8,017	-1.88%	大賣/鉅額交易
2023/03/28	15	64.63	0	0.00	64.10	15	8,393	0.18%
2023/03/27	1	64.60	1	66.20	66.00	0	8,799	0.00%
2023/03/24	12	63.92	1	63.70	63.70	11	9,368	0.12%
2023/03/23	42	65.46	1	65.50	64.30	41	9,661	0.42%
2023/03/22	2	68.40	0	0.00	68.50	2	9,562	0.02%
2023/03/21	0	0.00	5	67.30	67.60	-5	9,583	-0.05%
2023/03/20	0	0.00	1	67.40	67.50	-1	9,621	-0.01%
2023/03/16	17	68.40	13	69.24	67.60	4	9,741	0.04%
2023/03/15	9	68.36	22.1	69.57	68.60	-13.1	9,749	-0.13%
2023/03/14	14	68.25	26	66.57	68.20	-12	9,785	-0.12%
2023/03/13	6	65.70	1.1	66.22	66.00	5	9,754	0.05%
2023/03/10	37.2	67.25	25	66.98	66.50	12.1	9,724	0.12%
2023/03/09	11	67.34	7	67.76	67.00	4	9,771	0.04%
2023/03/08	19.1	67.93	0.1	67.50	67.20	19	9,788	0.19%
2023/03/07	16	68.59	2	68.60	68.30	14	9,822	0.14%
2023/03/06	58	68.95	38	68.85	68.50	20	9,870	0.20%
2023/03/03	8	70.16	11.5	70.14	70.60	-3.5	9,858	-0.04%
2023/03/02	8.1	70.40	49.2	70.44	69.90	-41.2	9,745	-0.42%
2023/03/01	35.1	69.15	42.1	69.64	67.40	-7	9,362	-0.07%
2023/02/24	27	67.70	36	67.49	68.00	-9	9,027	-0.10%
2023/02/23	7	65.57	62	64.73	65.50	-55	8,555	-0.64%
2023/02/22	6	61.92	10	62.51	61.90	-4	8,291	-0.05%
2023/02/21	6.1	61.77	3	61.33	61.80	3.1	8,291	0.04%
2023/02/20	1	60.40	0	0.00	60.50	1	8,451	0.01%
2023/02/17	4	60.50	1	60.30	60.20	3	8,532	0.04%
2023/02/15	3	61.60	0	0.00	61.00	3	8,730	0.03%
2023/02/14	0	0.00	2	61.80	61.60	-2	8,770	-0.02%
2023/02/13	6	60.20	5	60.58	61.10	1	8,853	0.01%
2023/02/10	1	61.30	3	61.53	61.30	-2	9,038	-0.02%
2023/02/09	1	62.30	6	62.37	62.00	-5	9,162	-0.05%
2023/02/08	0	0.00	3	62.03	62.10	-3	9,368	-0.03%
2023/02/07	2.1	61.53	0	0.00	61.70	2.1	9,407	0.02%
2023/02/06	1	60.80	0	0.00	61.20	1	9,474	0.01%
2023/02/03	19	61.89	13	61.99	61.60	6	9,524	0.06%
2023/02/02	12	61.55	8	61.81	61.90	4	9,532	0.04%
2023/02/01	10.1	61.38	7	61.57	61.20	3.1	9,558	0.03%
2023/01/31	2	60.30	3	60.67	60.70	-1	9,590	-0.01%
2023/01/30	2.1	59.81	1	59.90	59.90	1.1	9,621	0.01%
2023/01/17	0	0.00	0.2	59.20	59.80	-0.2	9,647	0.00%
2023/01/16	0.1	58.50	0	0.00	58.50	0.1	9,738	0.00%
2023/01/13	4	59.05	6	59.00	58.80	-2	9,758	-0.02%
2023/01/12	4	59.30	0	0.00	59.20	4	9,819	0.04%
2023/01/11	5	60.56	8	60.20	60.00	-3	9,844	-0.03%
2023/01/10	3.1	61.13	2	60.10	60.10	1.1	9,885	0.01%
2023/01/09	2	60.30	53	59.84	60.80	-51	9,986	-0.51%
2023/01/06	0	0.00	17	60.24	60.00	-17	10,019	-0.17%
2023/01/05	0	0.00	5	60.70	60.80	-5	10,026	-0.05%
2023/01/04	12.2	60.54	11	60.15	60.00	1.2	10,126	0.01%
2023/01/03	1	61.30	3	62.17	62.60	-2	10,141	-0.02%
2022/12/30	6	61.77	16	61.81	61.40	-10	10,203	-0.10%
2022/12/29	7	61.77	0	0.00	61.40	7	10,319	0.07%
2022/12/28	13.1	61.47	9	61.57	61.30	4.1	10,428	0.04%
2022/12/27	31	62.92	10	62.27	62.10	21	10,510	0.20%
2022/12/26	58	63.42	15	62.95	62.70	43	10,577	0.41%
2022/12/23	19	65.13	4	64.58	64.80	15	10,549	0.14%
2022/12/22	123.1	65.33	61.1	65.39	67.00	62	10,436	0.59%	大買/
2022/12/21	19.1	64.11	25	64.57	64.80	-5.9	9,828	-0.06%
2022/12/20	32	62.65	45	63.50	62.80	-13	9,502	-0.14%
2022/12/19	17	63.26	4	63.35	61.90	13	9,246	0.14%
2022/12/16	81	65.10	80	65.15	64.40	1	8,936	0.01%
2022/12/15	12	62.56	86	62.96	63.50	-74	8,658	-0.85%
2022/12/14	7	58.24	1	58.80	58.80	6	8,714	0.07%
2022/12/13	2	59.25	3	60.13	59.60	-1	8,698	-0.01%
2022/12/12	11	59.65	2	59.60	58.90	9	8,849	0.10%
2022/12/09	3	59.50	7	59.64	60.10	-4	8,953	-0.04%
2022/12/08	6	57.87	1	57.50	57.80	5	9,250	0.05%
2022/12/07	19	59.24	33	59.79	58.20	-14	9,439	-0.15%
2022/12/06	28	59.24	17	58.85	57.90	11	9,468	0.12%
2022/12/05	5	61.88	106	61.75	61.30	-101	9,428	-1.07%	大賣/鉅額交易
2022/12/02	7	61.67	13.3	61.64	61.50	-6.3	9,492	-0.07%
2022/12/01	19	62.40	14	63.04	61.50	5	9,529	0.05%
2022/11/30	6	61.67	2	61.10	61.90	4	9,486	0.04%
2022/11/29	7	59.81	4	60.08	61.30	3	9,493	0.03%
2022/11/28	7	59.53	2	59.05	59.40	5	9,552	0.05%
2022/11/25	15	60.75	86	61.19	60.70	-71	9,562	-0.74%
2022/11/24	13	59.38	10	59.29	59.80	3	9,497	0.03%
2022/11/23	1	58.90	10	58.12	58.70	-9	9,479	-0.09%
2022/11/22	10	57.00	104	56.93	57.20	-94	9,543	-0.98%	大賣/
2022/11/21	8	56.84	122	56.64	56.40	-114	9,576	-1.19%	大賣/鉅額交易
2022/11/18	3	57.83	3	58.13	57.70	0	9,624	0.00%
2022/11/17	6	58.57	8	58.78	58.50	-2	9,620	-0.02%
2022/11/16	17	59.08	69	59.39	59.00	-52	9,648	-0.54%
2022/11/15	1.2	58.35	20	58.49	58.50	-18.8	9,664	-0.19%
2022/11/14	2	58.25	6	58.20	58.30	-4	9,673	-0.04%
2022/11/11	9.1	57.75	1	57.80	57.30	8.1	9,690	0.08%
2022/11/10	5	56.92	52	57.00	56.80	-47	9,642	-0.49%
2022/11/09	5	56.92	57	56.86	57.10	-52	9,694	-0.54%
2022/11/08	14	57.21	71	57.33	56.70	-57	9,791	-0.58%
2022/11/07	7	56.16	58	55.82	55.60	-51	9,677	-0.53%
2022/11/04	17	54.39	18	54.15	54.90	-1	9,596	-0.01%
2022/11/03	4	51.25	59	51.07	51.40	-55	9,419	-0.58%
2022/11/02	8	52.33	50	52.39	52.00	-42	9,427	-0.45%
2022/11/01	106	51.24	2	51.15	51.10	104	9,403	1.11%	大買/鉅額交易
2022/10/31	9	52.17	2	52.65	52.30	7	9,403	0.07%
2022/10/28	4	53.65	4	53.40	52.80	0	9,457	0.00%
2022/10/27	13	53.67	8	53.26	54.10	5	9,421	0.05%
2022/10/26	6	53.26	4	53.63	53.70	2	9,417	0.02%
2022/10/25	10	54.79	4	54.75	54.40	6	9,401	0.06%
2022/10/24	5	55.08	86	55.22	55.40	-81	9,443	-0.86%
2022/10/21	3	53.50	4	53.28	53.00	-1	9,368	-0.01%
2022/10/20	10	52.12	0	0.00	53.00	10	9,375	0.11%
2022/10/19	13	54.72	11	55.02	54.50	2	9,370	0.02%
2022/10/18	7	54.33	21	54.54	54.70	-14	9,388	-0.15%
2022/10/17	11	51.65	8	51.96	53.50	3	9,488	0.03%
2022/10/14	5	54.10	50	54.20	54.00	-45	9,776	-0.46%
2022/10/13	5	52.94	4	52.33	51.60	1	9,780	0.01%
2022/10/12	63	53.98	19	55.11	53.80	44	9,889	0.44%
2022/10/11	12	57.00	23	56.81	56.10	-11	9,820	-0.11%
2022/10/07	19	58.48	74	58.83	58.90	-55	9,705	-0.57%
2022/10/06	35	57.84	39	57.42	58.30	-4	9,651	-0.04%
2022/10/05	13	57.29	108	57.54	57.40	-95	9,582	-0.99%	大賣/
2022/10/04	6	54.87	58	56.19	56.50	-52	9,528	-0.55%
2022/10/03	8	52.58	111	53.81	53.90	-103	9,458	-1.09%	大賣/鉅額交易
2022/09/30	5	50.34	6	49.83	51.70	-1	9,524	-0.01%
2022/09/29	12	51.96	12	51.55	51.20	0	9,759	0.00%
2022/09/28	85	52.37	60	52.38	51.50	25	10,070	0.25%
2022/09/27	21	55.14	12	55.36	55.50	9	10,023	0.09%
2022/09/26	76	55.63	13	56.82	55.20	63	10,039	0.63%
2022/09/23	15	57.99	14.1	59.03	57.90	0.9	10,118	0.01%
2022/09/22	155	58.24	34	59.18	58.00	121	10,163	1.19%	大買/鉅額交易
2022/09/21	52	58.83	183.1	59.39	59.70	-131.1	9,902	-1.32%	大賣/鉅額交易
2022/09/20	11	56.01	2	55.60	55.40	9	9,725	0.09%
2022/09/19	50.1	56.11	38	56.14	55.10	12.1	10,215	0.12%
2022/09/16	32	58.64	5	58.88	59.10	27	10,379	0.26%
2022/09/15	108	58.27	50	58.82	59.00	58	10,546	0.55%	大買/
2022/09/14	214	55.67	79	56.06	56.70	135	10,629	1.27%	大買/鉅額交易
2022/09/13	123	54.82	11	55.21	54.60	112	10,650	1.05%	大買/鉅額交易
2022/09/12	128	54.10	7	56.04	55.80	121	10,866	1.11%	大買/鉅額交易
2022/09/08	146	52.70	35	52.56	52.70	111	10,952	1.01%	大買/鉅額交易
2022/09/07	4	54.03	6	53.92	54.20	-2	11,060	-0.02%
2022/09/06	12	55.38	12	55.48	55.10	0	11,209	0.00%
2022/09/05	31	54.40	6	54.48	54.30	25	11,412	0.22%
2022/09/02	7.1	54.49	3	55.00	54.10	4.1	11,571	0.04%
2022/09/01	14.1	56.06	3	56.07	55.80	11.1	11,840	0.09%
2022/08/31	2	57.00	0	0.00	57.90	2	12,072	0.02%
2022/08/30	5	58.28	5	58.18	57.90	0	12,243	0.00%
2022/08/29	27	58.37	5	58.42	58.00	22	12,384	0.18%
2022/08/26	4	62.43	89	62.04	62.60	-85	12,564	-0.68%
2022/08/25	40.1	62.61	0	0.00	62.20	40.1	12,740	0.31%
2022/08/24	32	63.98	3	63.53	62.80	29	13,040	0.22%
2022/08/23	9	64.32	2	64.15	63.80	7	13,155	0.05%
2022/08/22	15.1	65.68	13	65.12	64.90	2.1	13,280	0.02%
2022/08/19	40	68.63	116	68.64	68.10	-76	13,663	-0.56%	大賣/
2022/08/18	11	69.51	20	69.86	69.30	-9	13,935	-0.06%
2022/08/17	10	69.48	1	69.11	69.20	9	14,208	0.06%
2022/08/16	19.1	68.71	6	68.62	68.50	13.1	14,467	0.09%
2022/08/15	13	68.55	118	69.19	69.60	-105	15,072	-0.70%	大賣/鉅額交易
2022/08/12	7	68.03	7	68.53	68.60	0	15,127	0.00%
2022/08/11	86	66.96	47	67.29	66.90	39	15,344	0.25%
2022/08/10	19	67.06	0	0.00	66.90	19	15,521	0.12%
2022/08/09	14	66.78	13	67.17	67.40	1	15,835	0.01%
2022/08/08	14	66.92	14	66.66	66.70	0	16,152	0.00%
2022/08/05	3	67.03	155	67.02	67.50	-152	16,343	-0.93%	大賣/鉅額交易
2022/08/04	39	66.44	37	66.00	66.40	2	16,756	0.01%
2022/08/02	21	67.34	10	67.70	68.00	11	17,767	0.06%
2022/08/01	11	67.77	53	68.53	68.80	-42	18,273	-0.23%
2022/07/29	63	68.82	22	69.28	68.60	41	18,835	0.22%
2022/07/28	52	68.11	3	68.30	68.00	49	19,610	0.25%
2022/07/27	2	68.20	2	67.95	68.30	0	20,306	0.00%
2022/07/26	10.1	67.76	22	67.02	67.60	-11.9	20,545	-0.06%
2022/07/25	3	67.70	3	67.67	68.00	0	20,856	0.00%
2022/07/22	8	68.24	81	68.30	69.50	-73	20,982	-0.35%
2022/07/21	136	68.88	36	68.70	68.20	100	21,120	0.47%	大買/
2022/07/20	12.1	67.79	15	67.89	67.20	-2.9	20,998	-0.01%
2022/07/19	15	67.62	21	68.01	67.80	-6	21,373	-0.03%
2022/07/18	30.2	66.42	20	66.36	66.50	10.2	21,806	0.05%
2022/07/15	8	64.96	2	65.10	65.30	6	22,470	0.03%
2022/07/14	2.1	65.28	3	65.83	66.30	-0.9	23,861	0.00%
2022/07/13	20	65.76	33	66.02	64.70	-13	24,483	-0.05%
2022/07/12	3	63.50	4	64.38	64.00	-1	24,813	0.00%
2022/07/11	11	66.99	0	0.00	67.10	11	25,378	0.04%
2022/07/08	12	67.27	23	67.17	67.10	-11	25,436	-0.04%
2022/07/07	32.1	63.99	45	63.66	65.60	-13	25,271	-0.05%
2022/07/06	57	65.98	51	66.21	65.30	6	25,067	0.02%
2022/07/05	15.1	63.00	229	63.60	64.30	-213.9	24,880	-0.86%	大賣/鉅額交易
2022/07/04	10.3	62.18	29	62.73	62.10	-18.7	24,830	-0.08%
2022/07/01	50	64.14	40	64.14	61.80	10	24,789	0.04%
2022/06/30	30	65.99	28	66.08	65.00	2	24,566	0.01%
2022/06/29	31.2	68.43	33	67.62	67.90	-1.9	24,375	-0.01%
2022/06/28	93	69.58	36	70.17	70.30	57	24,253	0.23%
2022/06/27	83	71.20	126.1	71.50	71.20	-43.1	24,082	-0.18%	大賣/
2022/06/24	145	68.37	118.5	67.82	66.80	26.6	23,592	0.11%	大買/大賣/
2022/06/23	97	67.40	40.3	66.99	66.40	56.8	23,286	0.24%
2022/06/22	84.2	69.05	36.2	70.38	68.00	48	23,057	0.21%
2022/06/21	91	72.94	33	72.71	73.10	58	22,630	0.26%
2022/06/20	76.4	75.06	29.4	74.08	72.60	47	22,392	0.21%
2022/06/17	99.1	79.84	47	79.85	78.60	52.1	22,053	0.24%
2022/06/16	69.1	83.28	28	80.51	80.00	41.1	21,857	0.19%
2022/06/15	112	85.66	16	84.82	83.60	96	21,658	0.44%	大買/
2022/06/14	51.1	85.78	29.7	85.45	85.40	21.4	21,510	0.10%
2022/06/13	163.3	88.84	3	87.93	87.30	160.3	21,437	0.75%	大買/鉅額交易
2022/06/10	116.5	90.79	19	90.88	91.00	97.5	21,527	0.45%	大買/
2022/06/09	151.7	94.07	34	95.14	93.10	117.7	21,528	0.55%	大買/鉅額交易
2022/06/08	27.4	99.65	16	98.43	98.20	11.4	21,804	0.05%
2022/06/07	4	104.38	74.5	103.96	104.50	-70.5	22,353	-0.32%
2022/06/06	56.2	104.46	59	106.03	102.00	-2.8	22,305	-0.01%
2022/06/02	8	102.75	13	102.96	103.50	-5	22,127	-0.02%
2022/06/01	38	101.08	183	101.17	102.00	-145	22,033	-0.66%	大賣/鉅額交易
2022/05/31	11	98.01	21	97.61	97.60	-10	21,879	-0.05%
2022/05/30	18	96.90	15	97.40	97.80	3	21,952	0.01%
2022/05/27	120	97.66	23.8	97.95	97.50	96.2	21,887	0.44%	大買/
2022/05/26	22	99.27	37	99.44	100.50	-15	21,470	-0.07%
2022/05/25	47	98.67	50	98.29	97.70	-3	21,354	-0.01%
2022/05/24	78.1	98.07	36	97.73	97.20	42.1	21,214	0.20%
2022/05/23	73.7	98.18	215	99.72	97.40	-141.3	21,216	-0.67%	大賣/鉅額交易
2022/05/20	12	93.49	13.2	93.86	93.60	-1.2	20,693	-0.01%
2022/05/19	69.2	90.88	33	91.29	91.90	36.2	20,716	0.17%
2022/05/18	6	93.52	43	93.69	93.40	-37	20,599	-0.18%
2022/05/17	157	93.84	28	94.68	91.80	129	20,581	0.63%	大買/鉅額交易
2022/05/16	146.1	93.57	43.1	94.28	95.50	103	20,511	0.50%	大買/鉅額交易
2022/05/13	105	95.22	52	96.11	94.60	53	20,239	0.26%	大買/
2022/05/12	126	96.03	60	96.71	94.50	66	20,084	0.33%	大買/
2022/05/11	179	98.63	38.8	98.53	98.00	140.3	19,675	0.71%	大買/鉅額交易
2022/05/10	46.8	102.92	56	102.67	101.00	-9.3	19,482	-0.05%
2022/05/09	31	103.69	33	103.16	100.50	-2	18,875	-0.01%
2022/05/06	65.5	107.06	91.5	104.59	108.00	-26	18,397	-0.14%
2022/05/05	24	102.63	40.4	103.56	105.00	-16.4	17,863	-0.09%
2022/05/04	27.3	98.49	59.2	98.52	100.50	-31.9	17,011	-0.19%
2022/05/03	9.2	92.83	14.3	93.24	94.60	-5.1	16,316	-0.03%
2022/04/29	11	90.10	82.1	90.22	92.20	-71.1	16,138	-0.44%
2022/04/28	63	87.71	5	88.14	87.00	58	15,888	0.37%
2022/04/27	24	85.89	29	85.89	86.00	-5	15,709	-0.03%
2022/04/26	35	87.90	31	86.93	85.40	4	15,567	0.03%
2022/04/25	70.1	90.78	34	90.26	88.30	36.1	15,288	0.24%
2022/04/22	46	98.44	28	98.35	97.80	18	14,841	0.12%
2022/04/21	46	102.29	54.2	101.28	100.50	-8.2	14,272	-0.06%
2022/04/20	98.1	102.67	106.2	102.54	98.60	-8.2	13,562	-0.06%	大賣/
2022/04/19	51	98.97	46.1	99.37	98.50	4.9	12,164	0.04%
2022/04/18	36	97.86	32.2	96.99	95.80	3.8	11,499	0.03%
2022/04/15	31.7	94.19	70.5	96.91	99.30	-38.8	11,147	-0.35%
2022/04/14	5.1	90.44	14	90.76	91.10	-8.9	10,553	-0.08%
2022/04/13	4.2	88.70	14	88.96	88.40	-9.8	10,569	-0.09%
2022/04/12	9	88.02	11	87.67	87.70	-2	10,571	-0.02%
2022/04/11	13	90.22	41	90.63	90.50	-28	10,472	-0.27%
2022/04/08	0	0.00	17	87.26	88.50	-17	10,337	-0.16%
2022/04/07	23	86.55	17	87.06	84.80	6	10,279	0.06%
2022/04/06	1	86.50	1	87.30	87.50	0	10,235	0.00%
2022/04/01	0	0.00	11	87.41	87.50	-11	10,292	-0.11%
2022/03/31	31	86.53	8	86.34	86.40	23	10,304	0.22%
2022/03/30	6	86.22	34	85.32	86.90	-28	10,330	-0.27%
2022/03/29	9	86.12	7	86.41	86.30	2	10,363	0.02%
2022/03/28	6	83.93	7	85.70	86.50	-1	10,438	-0.01%
2022/03/25	9	84.63	15	83.52	84.70	-6	10,660	-0.06%
2022/03/24	8	86.34	4	86.60	86.40	4	10,848	0.04%
2022/03/23	6	87.73	9	87.13	88.00	-3	11,509	-0.03%
2022/03/22	8	87.26	2	87.10	86.70	6	12,102	0.05%
2022/03/21	19	88.20	3	88.30	87.80	16	12,365	0.13%
2022/03/18	18	88.02	6	88.28	88.30	12	12,395	0.10%
2022/03/17	14	88.49	8	88.58	88.50	6	12,374	0.05%
2022/03/16	28	90.87	10	87.74	87.50	18	12,354	0.15%
2022/03/15	36	95.58	63	96.94	92.20	-27	12,199	-0.22%
2022/03/14	37	100.06	17	100.51	99.40	20	12,142	0.16%
2022/03/11	40	98.90	47.5	99.21	99.50	-7.5	11,808	-0.06%
2022/03/10	55.2	93.37	39	98.44	99.50	16.2	11,305	0.14%
2022/03/09	1	88.30	12	88.23	90.50	-11	10,610	-0.10%
2022/03/08	22	87.45	12	89.33	85.90	10	10,644	0.09%
2022/03/07	11	88.91	14.2	89.69	89.90	-3.2	10,536	-0.03%
2022/03/04	13.4	92.74	12	92.45	91.50	1.4	10,468	0.01%
2022/03/03	15	93.23	18.2	93.46	93.50	-3.2	10,289	-0.03%
2022/03/02	10	91.54	10.2	91.87	92.00	-0.2	10,161	0.00%
2022/03/01	23	91.32	11.2	92.33	92.70	11.8	10,086	0.12%
2022/02/25	8	91.25	24	91.80	89.90	-16	9,997	-0.16%
2022/02/24	5.1	91.07	18	91.47	89.80	-12.9	9,799	-0.13%
2022/02/23	48.5	91.89	61	90.88	91.90	-12.5	9,637	-0.13%
2022/02/22	7	89.26	15	89.97	89.50	-8	9,332	-0.09%
2022/02/21	38.2	90.43	35.1	91.28	90.00	3.1	9,196	0.03%
2022/02/18	33.3	90.00	45.5	89.65	89.90	-12.2	9,023	-0.14%
2022/02/17	9	88.62	11	88.41	88.50	-2	8,932	-0.02%
2022/02/16	7	88.84	33.1	86.80	89.60	-26.1	8,823	-0.30%
2022/02/15	2	84.00	9	84.67	84.30	-7	8,687	-0.08%
2022/02/14	4	83.78	16	83.64	83.20	-12	8,690	-0.14%
2022/02/11	5	83.74	5	83.48	83.00	0	8,694	0.00%
2022/02/10	16	83.61	42	83.77	84.00	-26	8,765	-0.30%
2022/02/09	0	0.00	10	80.92	81.00	-10	8,665	-0.12%
2022/02/08	39	78.39	22	79.54	79.80	17	8,694	0.20%
2022/02/07	1	74.90	3	76.70	78.50	-2	8,886	-0.02%
2022/01/26	3	73.47	2	73.80	73.40	1	9,113	0.01%
2022/01/25	9.1	73.74	5	73.10	73.10	4.1	9,189	0.04%
2022/01/24	3	74.67	1	74.30	75.90	2	9,262	0.02%
2022/01/21	0	0.00	4	77.15	77.50	-4	9,285	-0.04%
2022/01/20	2	75.15	2	75.45	76.10	0	9,246	0.00%
2022/01/19	17.1	76.20	5	76.66	74.90	12.1	9,303	0.13%
2022/01/18	1	79.00	1	78.90	79.00	0	9,205	0.00%
2022/01/17	5	78.12	3	78.20	78.50	2	9,291	0.02%
2022/01/14	38	77.69	37	77.49	79.10	1	9,374	0.01%
2022/01/13	1	78.20	1	78.00	78.20	0	9,432	0.00%
2022/01/12	4.2	78.18	0	0.00	78.00	4.2	9,517	0.04%
2022/01/11	1	80.30	1	80.00	79.40	0	9,558	0.00%
2022/01/10	13	79.62	6	79.37	79.60	7	9,759	0.07%
2022/01/07	3	80.13	1	79.80	79.80	2	9,786	0.02%
2022/01/06	12	82.68	10	82.10	81.60	2	9,897	0.02%
2022/01/05	3	81.63	4	81.38	81.40	-1	9,908	-0.01%
2022/01/04	2	80.50	8	80.40	81.00	-6	10,021	-0.06%
2022/01/03	32.4	79.98	34.1	79.93	80.30	-1.7	10,181	-0.02%
2021/12/30	26	83.07	24	81.34	81.60	2	10,494	0.02%
2021/12/29	1	82.60	2	83.10	82.60	-1	10,668	-0.01%
2021/12/28	8.4	82.71	7	81.93	81.90	1.4	10,790	0.01%
2021/12/27	0	0.00	7	83.47	82.50	-7	11,021	-0.06%
2021/12/24	3	82.00	3.1	82.34	82.80	-0.1	11,269	0.00%
2021/12/23	3	84.37	4	83.13	83.10	-1	11,531	-0.01%
2021/12/22	4	83.20	4	83.80	83.50	0	11,633	0.00%
2021/12/21	14	83.35	34	83.53	83.50	-20	11,559	-0.17%
2021/12/20	28	83.48	18.2	83.94	83.00	9.9	11,394	0.09%
2021/12/17	42.3	83.94	79	83.06	83.40	-36.7	11,254	-0.33%
2021/12/16	87	78.97	72.1	79.41	79.70	14.9	10,636	0.14%
2021/12/15	2	74.25	10	76.03	77.50	-8	10,067	-0.08%
2021/12/14	6	71.45	5.2	71.03	70.50	0.8	9,882	0.01%
2021/12/13	3	73.60	0	0.00	73.20	3	9,896	0.03%
2021/12/10	6	72.82	2.1	72.72	72.60	3.9	9,981	0.04%
2021/12/09	7	75.69	6	74.63	74.70	1	10,063	0.01%
2021/12/08	14	77.28	18.2	76.10	75.70	-4.2	10,226	-0.04%
2021/12/07	6	74.22	9	75.31	75.30	-3	10,085	-0.03%
2021/12/06	8	74.65	6	74.95	74.10	2	10,137	0.02%
2021/12/03	20	74.76	6	73.53	73.00	14	10,232	0.14%
2021/12/02	4	75.20	10.2	74.30	74.90	-6.2	10,590	-0.06%
2021/12/01	3	72.23	1	72.60	72.70	2	10,660	0.02%
2021/11/30	0	0.00	4.2	72.77	73.10	-4.2	11,010	-0.04%
2021/11/29	2	70.20	1	70.60	70.60	1	11,221	0.01%
2021/11/26	12.1	71.60	10	70.47	69.80	2.1	11,592	0.02%
2021/11/25	6	73.80	4	73.33	74.00	2	11,822	0.02%
2021/11/24	3	72.80	7	73.03	73.20	-4	12,403	-0.03%
2021/11/23	1	71.80	5	72.10	71.50	-4	12,572	-0.03%
2021/11/22	2	71.40	9	71.32	71.40	-7	13,003	-0.05%
2021/11/19	2	70.10	0	0.00	69.50	2	13,714	0.01%
2021/11/18	0	0.00	6	70.78	71.10	-6	15,042	-0.04%
2021/11/17	16	70.91	6.1	70.90	70.80	9.9	15,308	0.06%
2021/11/16	0	0.00	2	72.75	72.80	-2	15,561	-0.01%
2021/11/15	1	70.60	0.1	71.20	70.60	0.9	16,377	0.01%
2021/11/12	6	72.53	22	72.63	73.20	-16	16,816	-0.10%
2021/11/11	10	71.90	10	73.12	70.60	0	16,780	0.00%
2021/11/10	18	72.69	7	72.47	72.60	11	16,824	0.07%
2021/11/09	1	72.90	4.2	72.68	72.90	-3.2	16,866	-0.02%
2021/11/08	12	70.96	10	71.09	71.60	2	16,862	0.01%
2021/11/05	3	69.93	11	69.38	70.30	-8	16,934	-0.05%
2021/11/04	42	70.46	57	70.50	69.10	-15	17,083	-0.09%
2021/11/03	39.2	69.33	20	68.58	68.00	19.2	17,159	0.11%
2021/11/02	11	66.78	8	66.95	66.70	3	17,617	0.02%
2021/11/01	0	0.00	13.3	66.64	67.00	-13.3	17,840	-0.07%
2021/10/29	15.2	64.85	19	65.24	65.30	-3.8	17,819	-0.02%
2021/10/28	9.1	65.23	3	66.33	64.60	6.1	17,868	0.03%
2021/10/27	7.2	66.22	1	66.00	65.70	6.2	18,117	0.03%
2021/10/26	5	67.96	2	68.00	68.00	3	18,603	0.02%
2021/10/25	5	68.92	10	68.87	68.70	-5	19,193	-0.03%
2021/10/22	13.2	68.16	4	68.13	68.20	9.2	19,525	0.05%
2021/10/21	4	70.00	12	70.27	70.20	-8	19,883	-0.04%
2021/10/20	5	69.00	8	69.36	68.80	-3	20,089	-0.01%
2021/10/19	6	67.30	7	67.23	67.70	-1	20,461	0.00%
2021/10/18	9	65.23	4	66.28	67.70	5	20,902	0.02%
2021/10/15	12.3	67.78	12	68.12	68.10	0.3	21,232	0.00%
2021/10/14	12.1	67.30	16	68.19	68.20	-3.9	21,392	-0.02%
2021/10/13	4	68.45	4	70.30	67.70	0	21,481	0.00%
2021/10/12	13	71.52	4	71.55	69.60	9	22,429	0.04%
2021/10/08	13	75.69	17	75.88	76.30	-4	22,963	-0.02%
2021/10/07	14	75.29	16	76.66	75.50	-2	23,501	-0.01%
2021/10/06	25	71.66	38	71.78	71.30	-13	23,866	-0.05%
2021/10/05	27	69.95	12	69.13	71.50	15	24,268	0.06%
2021/10/04	9	72.83	21	72.96	70.50	-12	24,809	-0.05%
2021/10/01	14.2	76.44	29	75.39	74.40	-14.8	25,770	-0.06%
2021/09/30	28	79.04	23	79.01	80.90	5	26,652	0.02%
2021/09/29	30	78.88	40	79.61	77.00	-10	27,527	-0.04%
2021/09/28	11	77.95	11	78.04	77.90	0	28,566	0.00%
2021/09/27	28	80.48	18	79.53	79.20	10	29,831	0.03%
2021/09/24	2	80.90	15	80.72	81.20	-13	33,083	-0.04%
2021/09/23	2	79.30	5	79.88	78.90	-3	34,886	-0.01%
2021/09/22	6.1	78.06	1	77.80	77.80	5.1	37,267	0.01%
2021/09/17	12	79.35	8	79.81	80.00	4	39,933	0.01%
2021/09/16	6	79.12	10.1	79.77	79.30	-4.1	42,963	-0.01%
2021/09/15	12.2	78.98	16	79.54	79.90	-3.8	46,178	-0.01%
2021/09/14	12	79.97	15	79.67	78.30	-3	48,285	-0.01%
2021/09/13	18	79.69	21	80.36	79.50	-3	51,510	-0.01%
2021/09/10	19	78.05	19	78.55	78.80	0	51,714	0.00%
2021/09/09	28	78.26	30	78.23	78.20	-2	53,088	0.00%
2021/09/08	36	78.84	38	78.74	79.40	-2	53,904	0.00%
2021/09/07	128	80.16	124	80.46	78.20	4	55,329	0.01%	大買/大賣/
2021/09/06	41	79.77	31	79.11	77.70	10	55,943	0.02%
2021/09/03	21.1	81.45	16	82.07	81.30	5.1	56,818	0.01%
2021/09/02	44	83.69	47	83.89	84.60	-3	56,864	-0.01%
2021/09/01	70.5	86.10	48	85.53	83.50	22.5	57,142	0.04%
2021/08/31	32	90.10	36	89.37	89.50	-4	57,798	-0.01%
2021/08/30	70	91.85	129.5	92.20	90.50	-59.5	58,324	-0.10%	大賣/
2021/08/27	30	88.50	34	88.87	88.80	-4	58,913	-0.01%
2021/08/26	37	90.12	28	89.92	89.70	9	61,224	0.01%
2021/08/25	99	89.11	119.1	89.58	91.00	-20	62,654	-0.03%	大賣/
2021/08/24	246	89.89	168.1	90.00	87.00	77.9	62,379	0.12%	大買/大賣/
2021/08/23	4	84.03	27.2	86.36	87.30	-23.2	61,844	-0.04%
2021/08/20	41	78.03	37	78.68	79.40	4	62,542	0.01%
2021/08/19	122	81.13	93	80.84	76.70	29	62,969	0.05%	大買/
2021/08/18	68	78.48	75.6	79.19	81.60	-7.6	62,946	-0.01%
2021/08/17	20	76.74	16	74.91	74.20	4	63,698	0.01%
2021/08/16	29.1	76.01	36	76.53	76.10	-6.9	65,314	-0.01%
2021/08/13	21	77.80	26.1	78.03	76.10	-5.1	66,434	-0.01%
2021/08/12	21	77.11	25	77.55	77.90	-4	67,719	-0.01%
2021/08/11	33	75.88	30	77.06	76.40	3	68,500	0.00%
2021/08/10	27	78.54	45	78.16	77.10	-18	68,870	-0.03%
2021/08/09	59.1	82.44	68	82.18	79.60	-8.9	69,060	-0.01%
2021/08/06	94.1	83.87	61.2	84.08	82.00	32.8	69,491	0.05%
2021/08/05	19	79.66	40	79.74	79.20	-21	69,395	-0.03%
2021/08/04	9	78.13	11	78.60	78.50	-2	69,542	0.00%
2021/08/03	20	78.75	19	78.36	77.90	1	70,666	0.00%
2021/08/02	39	77.65	18	78.55	79.00	21	70,835	0.03%
2021/07/30	30	81.36	22.1	81.24	78.00	7.9	70,764	0.01%
2021/07/29	22	79.99	34	80.06	83.20	-12	70,488	-0.02%
2021/07/28	30	76.07	30	75.72	75.70	0	70,084	0.00%
2021/07/27	46.5	78.42	45.5	78.59	75.00	1.1	69,851	0.00%
2021/07/26	38.1	80.09	41	79.24	78.00	-2.9	69,664	0.00%
2021/07/23	54.1	81.36	63.1	81.32	81.60	-9	69,686	-0.01%
2021/07/22	52.1	78.69	56	78.71	78.20	-3.9	69,480	-0.01%
2021/07/21	28.2	81.05	43.3	81.55	79.50	-15.1	69,262	-0.02%
2021/07/20	26.2	84.19	29	83.32	83.00	-2.9	69,033	0.00%
2021/07/19	18.1	88.05	19	87.65	86.60	-0.9	70,040	0.00%
2021/07/16	136.5	92.40	114.8	92.44	88.00	21.7	70,757	0.03%	大買/大賣/
2021/07/15	39.1	89.05	43.1	88.79	91.40	-4	70,483	-0.01%
2021/07/14	43.2	85.88	29	85.06	83.10	14.2	71,253	0.02%
2021/07/13	85.4	92.34	78	92.75	88.00	7.4	71,451	0.01%
2021/07/12	38.4	97.70	58	98.31	95.00	-19.6	71,273	-0.03%
2021/07/09	63.4	97.63	47.1	97.29	95.00	16.3	70,768	0.02%
2021/07/08	78.1	99.19	117.5	99.42	101.00	-39.4	70,237	-0.06%	大賣/
2021/07/07	124.9	99.80	83.5	100.51	96.40	41.4	69,118	0.06%	大買/
2021/07/06	116.2	103.02	116.1	102.79	99.90	0.1	68,179	0.00%	大買/大賣/
2021/07/05	101.8	102.40	67.6	102.64	99.30	34.2	67,273	0.05%	大買/
2021/07/02	197.4	109.00	188.3	110.22	109.50	9.1	66,281	0.01%	大買/大賣/
2021/07/01	244.1	115.00	216.2	115.00	111.00	28	65,435	0.04%	大買/大賣/
2021/06/30	68.6	105.30	154.8	106.92	110.50	-86.2	62,480	-0.14%	大賣/
2021/06/29	189.2	107.00	198.1	107.74	100.50	-8.9	60,994	-0.01%	大買/大賣/
2021/06/28	164.7	107.36	141	108.19	107.00	23.7	59,009	0.04%	大買/大賣/
2021/06/25	311.2	102.34	357.6	102.51	102.00	-46.3	56,329	-0.08%	大買/大賣/
2021/06/24	247	93.84	290.2	94.00	98.10	-43.2	53,319	-0.08%	大買/大賣/
2021/06/23	242.6	94.43	179.6	92.55	89.80	63.1	50,069	0.13%	大買/大賣/
2021/06/22	328.3	97.74	202.5	98.06	99.70	125.7	47,918	0.26%	大買/大賣/鉅額交易
2021/06/21	10	90.58	9	90.64	90.70	1	44,599	0.00%
2021/06/18	62	81.27	141.8	81.77	82.50	-79.8	44,279	-0.18%	大賣/
2021/06/17	76	73.14	96.3	73.84	75.00	-20.3	43,059	-0.05%
2021/06/16	197.8	75.52	205.2	75.32	71.70	-7.3	42,298	-0.02%	大買/大賣/
2021/06/15	212	73.66	219	74.23	74.30	-7	40,804	-0.02%	大買/大賣/
2021/06/11	66	70.96	77.5	70.91	70.50	-11.5	39,747	-0.03%
2021/06/10	78	66.47	78	66.39	67.80	0	38,670	0.00%
2021/06/09	79	67.45	48	67.44	66.90	31	38,325	0.08%
2021/06/08	103	68.70	81	68.98	67.50	22	37,791	0.06%	大買/
2021/06/07	62.1	66.77	35	66.58	65.40	27.1	36,736	0.07%
2021/06/04	131.6	73.80	143.4	72.61	70.20	-11.8	35,885	-0.03%	大買/大賣/
2021/06/03	197	78.55	110.2	78.77	76.70	86.8	34,724	0.25%	大買/大賣/
2021/06/02	88.1	74.78	116.5	75.63	77.00	-28.5	32,196	-0.09%	大賣/
2021/06/01	47	68.45	89.2	69.14	70.00	-42.2	30,426	-0.14%
2021/05/31	81.5	68.92	72.2	69.76	67.40	9.2	29,963	0.03%
2021/05/28	140.2	69.17	90.7	69.52	68.60	49.5	29,180	0.17%	大買/
2021/05/27	104	67.44	107	67.69	68.20	-3	28,200	-0.01%	大買/大賣/
2021/05/26	135	66.50	115	66.89	66.10	20	27,470	0.07%	大買/大賣/
2021/05/25	123.2	66.54	48.2	68.57	65.50	74.9	26,646	0.28%	大買/
2021/05/24	164.2	71.28	163.6	71.74	70.00	0.6	25,420	0.00%	大買/大賣/
2021/05/21	147	64.90	166.7	65.23	67.70	-19.6	23,704	-0.08%	大買/大賣/
2021/05/20	125.7	65.23	124.8	64.82	61.70	0.8	22,447	0.00%	大買/大賣/
2021/05/19	64.1	62.11	25.5	63.84	64.90	38.6	21,046	0.18%
2021/05/18	57.3	56.02	107	56.43	59.00	-49.7	20,204	-0.25%	大賣/
2021/05/17	51.3	54.98	27	54.85	53.70	24.3	19,623	0.12%
2021/05/14	181.1	58.37	142.1	57.64	59.60	39	19,165	0.20%	大買/大賣/
2021/05/13	26.3	58.07	107.1	57.73	57.50	-80.9	18,372	-0.44%	大賣/
2021/05/12	57.4	66.11	10.1	66.81	63.80	47.3	17,695	0.27%
2021/05/11	74.1	75.23	68	75.54	70.80	6.1	17,218	0.04%
2021/05/10	16	71.26	7	73.66	75.10	9	15,994	0.06%
2021/05/07	13	60.50	4	62.38	68.30	9	15,655	0.06%
2021/05/06	18.1	68.50	8	68.36	66.10	10.1	15,376	0.07%
2021/05/05	27.5	66.18	18	67.78	68.50	9.5	15,070	0.06%
2021/05/04	7	69.03	2	71.50	67.00	5	14,815	0.03%
2021/05/03	22	75.10	43	75.06	74.40	-21	14,627	-0.14%
2021/04/29	20	67.54	25	68.46	70.80	-5	14,362	-0.03%
2021/04/28	16	66.45	11	66.45	66.50	5	14,027	0.04%
2021/04/27	10.1	64.96	53	64.71	66.10	-42.9	13,789	-0.31%
2021/04/26	37	59.99	61	62.79	64.30	-24	13,492	-0.18%
2021/04/23	72	55.36	103	55.55	58.60	-31	13,222	-0.23%	大賣/
2021/04/22	102.1	54.80	97	57.92	54.10	5.1	12,087	0.04%	大買/
2021/04/21	90	53.38	129.2	52.37	53.90	-39.2	11,255	-0.35%	大賣/
2021/04/20	116	48.59	74	48.71	49.00	42	10,506	0.40%	大買/
2021/04/19	85	46.60	117	46.12	46.90	-32	9,456	-0.34%	大賣/
2021/04/16	95	42.15	23	41.65	42.75	72	8,607	0.84%
2021/04/15	4	38.89	6	38.90	38.90	-2	8,037	-0.02%
2021/04/14	11	37.74	18	38.72	38.00	-7	7,958	-0.09%
2021/04/13	8	38.33	13	38.26	38.20	-5	7,811	-0.06%
2021/04/12	16	38.64	19	39.05	38.40	-3	7,710	-0.04%
2021/04/09	22	37.74	20	37.80	37.55	2	7,495	0.03%
2021/04/08	32	39.83	14	40.04	39.50	18	7,199	0.25%
2021/04/07	55	40.16	17.1	40.25	40.00	38	6,955	0.55%
2021/04/06	46	38.60	39.7	38.50	38.90	6.3	6,566	0.10%
2021/04/01	17.1	36.69	13	36.62	36.45	4.1	6,256	0.07%
2021/03/31	27.2	34.84	22.2	35.28	35.80	5	5,819	0.09%
2021/03/30	1	32.55	0.2	32.75	32.95	0.8	5,335	0.01%
2021/03/29	0	0.00	30	33.10	33.00	-30	5,308	-0.57%
2021/03/25	0	0.00	1	31.25	30.85	-1	5,535	-0.02%
2021/03/24	1	31.65	0	0.00	32.00	1	5,523	0.02%
2021/03/23	3	32.13	3.8	32.37	32.40	-0.8	5,456	-0.02%
2021/03/22	11	33.10	109.1	33.04	32.95	-98.1	5,314	-1.85%	大賣/
2021/03/19	2	31.68	8.5	31.83	32.00	-6.5	5,046	-0.13%
2021/03/18	5	31.00	10.2	31.22	31.45	-5.2	4,834	-0.11%
2021/03/17	3	30.05	2.1	30.09	30.20	0.9	4,698	0.02%
2021/03/16	3	29.62	3	29.90	29.90	0	4,630	0.00%
2021/03/15	3.4	29.49	0	0.00	29.85	3.4	4,593	0.07%
2021/03/11	1	28.95	4	28.91	28.80	-3	4,490	-0.07%
2021/03/10	2	28.75	3	28.62	28.85	-1	4,446	-0.02%
2021/03/09	4.2	28.68	5	28.62	28.65	-0.9	4,404	-0.02%
2021/03/08	1	28.00	3.8	28.32	28.00	-2.8	4,313	-0.06%
2021/03/05	4	28.34	3	28.45	27.90	1	4,276	0.02%
2021/03/04	4	28.10	4	28.25	28.25	0	4,135	0.00%
2021/03/03	0	0.00	2	27.60	27.95	-2	4,080	-0.05%
2021/03/02	0	0.00	1	27.25	27.30	-1	4,044	-0.02%
2021/02/26	0	0.00	0.2	27.65	27.85	-0.2	4,016	0.00%
2021/02/25	0	0.00	4.1	27.48	27.90	-4.1	3,963	-0.10%
2021/02/24	0	0.00	3	27.13	27.10	-3	3,886	-0.08%
2021/02/23	0.2	27.00	2	27.00	26.85	-1.8	3,814	-0.05%
2021/02/22	0	0.00	2	26.85	26.65	-2	3,778	-0.05%
2021/02/19	42	26.32	46	26.40	26.40	-4	3,758	-0.11%
2021/02/18	67	26.79	66.1	26.75	26.75	0.9	3,721	0.03%
2021/02/17	2	25.60	1	25.20	25.75	1	3,617	0.03%
2021/02/05	0	0.00	5	24.86	24.65	-5	3,550	-0.14%
2021/02/04	0	0.00	6	24.96	24.75	-6	3,539	-0.17%
2021/02/02	0	0.00	9	24.32	24.50	-9	3,541	-0.25%
2021/02/01	0	0.00	3	23.75	24.05	-3	3,534	-0.08%
2021/01/29	2	24.00	0	0.00	23.90	2	3,516	0.06%
2021/01/27	2	24.50	3	24.50	24.50	-1	3,475	-0.03%
2021/01/26	3	24.68	0	0.00	24.55	3	3,468	0.09%
2021/01/25	12	25.01	0	0.00	25.00	12	3,462	0.35%
2021/01/22	0	0.00	15	24.15	24.50	-15	3,437	-0.44%
2021/01/21	1	24.15	0	0.00	24.15	1	3,422	0.03%
2021/01/20	0	0.00	0	24.30	23.80	0	3,393	0.00%
2021/01/19	21	25.38	20	24.90	24.90	1	3,335	0.03%
2021/01/18	18	25.16	17	25.29	25.20	1	3,304	0.03%
2021/01/15	70	26.94	60	25.92	26.00	10	3,227	0.31%
2021/01/14	36.2	27.78	63	27.81	27.60	-26.8	3,095	-0.87%
2021/01/13	50	27.15	51	27.03	27.00	-1	2,920	-0.03%
2021/01/12	104	27.21	76.7	26.90	26.75	27.3	2,810	0.97%	大買/
2021/01/11	20	25.65	11	26.73	26.75	9	2,369	0.38%
2021/01/08	0	0.00	5	24.00	24.35	-5	2,273	-0.22%
2021/01/06	2	24.10	2	24.60	24.45	0	2,191	0.00%
2021/01/05	3	25.10	4	25.03	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	1	24.90	24.90	-1	2,076	-0.05%
2020/12/31	0	0.00	2	24.68	24.45	-2	2,043	-0.10%
2020/12/30	1	24.30	0	0.00	24.55	1	2,025	0.05%
2020/12/29	0	0.00	1	24.60	24.70	-1	1,997	-0.05%
2020/12/28	11.2	25.24	2	25.10	25.15	9.2	1,902	0.48%
2020/12/22	31	25.05	28	24.81	23.85	3	1,668	0.18%
2020/12/21	7	24.75	6	25.08	25.20	1	1,463	0.07%
2020/12/18	5	23.77	2	23.68	23.75	3	1,234	0.24%
2020/12/17	4	23.00	5	23.10	23.15	-1	1,152	-0.09%
2020/12/15	6	23.15	0	0.00	22.50	6	1,121	0.54%
2020/12/09	0.1	23.10	0	0.00	23.15	0.1	1,053	0.01%
2020/12/08	0	0.00	17.2	22.28	22.80	-17.2	1,033	-1.66%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/04	0	0.00	2	22.20	22.20	-2	997	-0.20%
2020/12/03	0	0.00	2	22.35	22.40	-2	1,001	-0.20%
2020/12/01	0	0.00	10	22.40	22.40	-10	1,036	-0.97%
2020/11/30	3	22.57	1	22.76	22.40	2	1,034	0.19%
2020/11/27	0	0.00	1	22.90	22.95	-1	1,028	-0.10%
2020/11/25	1	22.45	1	22.35	22.30	0	1,044	0.00%
2020/11/23	0	0.00	5	22.36	22.35	-5	1,041	-0.48%
2020/11/20	4	22.15	0	0.00	22.30	4	1,039	0.38%
2020/11/18	1	22.15	0	0.00	22.15	1	1,045	0.10%
2020/11/17	0	0.00	1	21.85	21.90	-1	1,045	-0.10%
2020/11/16	2	21.68	0	0.00	21.80	2	1,077	0.19%
2020/11/12	0	0.00	2	21.70	21.75	-2	1,095	-0.18%
2020/11/11	13	21.75	0	0.00	21.90	13	1,110	1.17%
2020/11/10	4	21.65	1	21.75	21.70	3	1,115	0.27%
2020/11/09	0	0.00	1.4	21.39	21.25	-1.4	1,096	-0.13%
2020/11/02	1	21.05	0	0.00	21.05	1	1,160	0.09%
2020/10/30	0	0.00	0.1	21.20	21.20	-0.1	1,161	0.00%
2020/10/29	5	21.23	1	21.35	21.50	4	1,153	0.35%
2020/10/28	2	21.50	0	0.00	21.65	2	1,158	0.17%
2020/10/26	0	0.00	6	21.95	21.95	-6	1,164	-0.52%
2020/10/22	2	21.50	0	0.00	21.50	2	1,212	0.17%
2020/10/21	100	21.59	0	0.00	21.60	100	1,226	8.15%
2020/10/19	0	0.00	5	21.75	21.65	-5	1,243	-0.40%
2020/10/14	0	0.00	2	21.95	22.00	-2	1,261	-0.16%
2020/10/08	1	22.15	0	0.00	22.20	1	1,265	0.08%
2020/10/05	0	0.00	1	22.30	22.50	-1	1,270	-0.08%
2020/09/29	1	21.95	0	0.00	21.65	1	1,298	0.08%
2020/09/24	2	21.40	0	0.00	21.35	2	1,423	0.14%
2020/09/23	2	21.70	0	0.00	21.65	2	1,441	0.14%
2020/09/22	3	21.98	0	0.00	21.90	3	1,465	0.20%
2020/09/21	2	22.20	2	22.38	22.30	0	1,460	0.00%
2020/09/18	0	0.00	0	22.40	22.35	0	1,469	0.00%
2020/09/17	1	22.10	0	0.00	22.10	1	1,479	0.07%
2020/09/14	2	22.20	0	0.00	22.20	2	1,594	0.13%
2020/09/11	6	22.50	0	0.00	22.30	6	1,640	0.37%
2020/09/10	3	22.70	0	0.00	22.75	3	1,640	0.18%
2020/09/08	0	0.00	5	23.37	23.10	-5	1,665	-0.30%
2020/09/07	0	0.00	2	23.28	23.25	-2	1,699	-0.12%
2020/09/04	7	22.75	0	0.00	22.80	7	1,724	0.41%
2020/09/03	0	0.00	2	22.98	23.00	-2	1,752	-0.11%
2020/09/02	6	22.90	0	0.00	22.95	6	1,873	0.32%
2020/09/01	1	23.25	0	0.00	23.25	1	2,211	0.05%
2020/08/31	0	0.00	12	23.33	23.15	-12	2,262	-0.53%
2020/08/28	3	22.75	6	23.08	22.85	-3	2,253	-0.13%
2020/08/25	5	22.75	0	0.00	22.70	5	2,312	0.22%
2020/08/21	0	0.00	1	22.05	22.25	-1	2,409	-0.04%
2020/08/20	4	22.35	0	22.20	22.00	4	2,446	0.16%
2020/08/19	0	0.00	5	23.05	22.90	-5	2,450	-0.20%
2020/08/18	1	23.10	0	0.00	23.05	1	2,479	0.04%
2020/08/17	1	23.35	0	0.00	23.25	1	2,507	0.04%
2020/08/14	1	23.05	6	23.07	23.10	-5	2,529	-0.20%
2020/08/13	2	22.88	6	22.80	22.80	-4	2,524	-0.16%
2020/08/11	1	22.75	0	0.00	22.80	1	2,559	0.04%
2020/08/10	0	0.00	2	22.65	22.60	-2	2,588	-0.08%
2020/08/07	4	22.45	0	0.00	22.25	4	2,614	0.15%
2020/08/06	1	22.15	0	0.00	22.30	1	2,618	0.04%
2020/08/03	1	21.50	0	0.00	21.25	1	2,609	0.04%
2020/07/31	0	0.00	4	21.70	21.60	-4	2,616	-0.15%
2020/07/28	2	21.30	0	0.00	21.10	2	2,639	0.08%
2020/07/27	0	0.00	1	21.75	21.90	-1	2,630	-0.04%
2020/07/24	2	22.50	0	0.00	22.25	2	2,639	0.08%
2020/07/23	3	22.73	0	0.00	22.70	3	2,643	0.11%
2020/07/22	0	0.00	6	23.08	23.00	-6	2,649	-0.23%
2020/07/20	2	22.55	0	0.00	22.90	2	2,643	0.08%
2020/07/17	4	22.76	0	0.00	22.70	4	2,644	0.15%
2020/07/15	1	22.80	9	22.70	22.80	-8	2,678	-0.30%
2020/07/13	1	23.05	0	0.00	23.00	1	2,704	0.04%
2020/07/10	4	22.90	9	22.82	22.85	-5	2,729	-0.18%
2020/07/09	4	23.24	0	0.00	23.10	4	2,729	0.15%
2020/07/08	2	23.35	3	23.52	23.50	-1	2,711	-0.04%
2020/07/07	2	23.68	0	0.00	23.70	2	2,693	0.07%
2020/07/06	7	23.60	0	0.00	23.65	7	2,691	0.26%
2020/07/03	15	25.21	0	0.00	25.20	15	2,659	0.56%
2020/07/02	3	25.03	0	0.00	25.20	3	2,609	0.11%
2020/06/30	0	0.00	1	24.80	24.80	-1	2,552	-0.04%
2020/06/23	0	0.00	1	24.85	24.85	-1	2,558	-0.04%
2020/06/22	1	25.05	0	0.00	25.00	1	2,541	0.04%
2020/06/19	0	0.00	1	25.05	25.00	-1	2,542	-0.04%
2020/06/18	6	24.60	0	0.00	24.65	6	2,501	0.24%
2020/06/17	0	0.00	10	23.90	24.15	-10	2,476	-0.40%
2020/06/15	11	23.53	0	0.00	23.40	11	2,537	0.43%
2020/06/12	0	0.00	1	23.40	23.50	-1	2,545	-0.04%
2020/06/11	1	24.30	0	0.00	23.75	1	2,546	0.04%
2020/06/09	2	24.15	1	24.35	24.40	1	2,550	0.04%
2020/06/05	0	0.00	1	24.55	24.30	-1	2,126	-0.05%
2020/06/04	1	23.90	0	0.00	24.05	1	2,083	0.05%
2020/06/03	0	0.00	2	23.65	23.60	-2	2,092	-0.10%
2020/06/01	0	0.00	1	23.10	23.00	-1	2,088	-0.05%
2020/05/29	1	22.65	0	0.00	22.65	1	2,060	0.05%
2020/05/28	1	23.10	0	0.00	22.55	1	2,026	0.05%
2020/05/27	1	23.70	0	0.00	23.30	1	1,981	0.05%
2020/05/26	1	23.85	0	0.00	23.65	1	1,948	0.05%
2020/05/19	0	0.00	1	23.50	23.50	-1	1,819	-0.05%
2020/05/18	1	23.55	0	0.00	23.35	1	1,813	0.06%
2020/05/15	2	23.28	0	0.00	23.35	2	1,795	0.11%
2020/05/14	1	23.40	0.5	23.60	23.40	0.5	1,751	0.03%
2020/05/06	0	0.00	1	24.25	24.20	-1	1,776	-0.06%
2020/04/30	1	25.15	0	0.00	25.15	1	1,773	0.06%
2020/04/24	1	23.60	0	0.00	23.60	1	1,840	0.05%
2020/04/22	1	23.30	0	0.00	23.45	1	1,871	0.05%
2020/04/14	0.4	23.50	1	23.45	23.50	-0.6	1,858	-0.03%
2020/04/07	1	22.05	1	22.05	22.25	0	1,878	0.00%
2020/03/31	1	21.55	0	0.00	21.70	1	1,880	0.05%
2020/03/27	0	0.00	10	21.65	21.40	-10	1,862	-0.54%
2020/03/25	0	0.00	3	21.58	21.55	-3	1,839	-0.16%
2020/03/24	0	0.00	2	20.20	20.70	-2	1,819	-0.11%
2020/03/23	1	20.20	0	0.00	19.80	1	1,806	0.06%
2020/03/20	0	0.00	1	19.90	19.80	-1	1,791	-0.06%
2020/03/19	4	19.40	0	0.00	19.40	4	1,764	0.23%
2020/03/18	0	0.00	11	21.44	21.55	-11	1,732	-0.63%
2020/03/17	1	22.70	0	0.00	22.65	1	1,733	0.06%
2020/03/13	0	0.00	3	23.90	24.80	-3	1,660	-0.18%
2020/03/11	13	26.70	0	0.00	26.50	13	1,560	0.83%
2020/03/09	1	26.35	0.4	26.30	26.15	0.6	1,527	0.04%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/03	10	27.25	0	0.00	27.30	10	1,446	0.69%
2020/02/19	1	27.75	0	0.00	27.85	1	1,388	0.07%
2020/02/13	0	0.00	2	27.65	27.55	-2	1,412	-0.14%
2020/02/12	0	0.00	11	27.36	27.30	-11	1,437	-0.77%
2020/02/10	3	27.08	2	27.30	27.05	1	1,506	0.07%
2020/02/05	6	27.90	0	0.00	27.85	6	1,471	0.41%
2020/02/03	0	0.00	1	27.90	27.80	-1	1,472	-0.07%
2020/01/30	2	28.25	6	28.20	28.15	-4	1,428	-0.28%
2020/01/14	4	29.03	0	0.00	29.00	4	1,385	0.29%
2020/01/10	2	29.08	0	0.00	29.00	2	1,390	0.14%
2020/01/07	1	29.00	0	0.00	29.15	1	1,404	0.07%
2020/01/06	1	29.15	0	0.00	29.05	1	1,427	0.07%
2019/12/17	10	29.50	0	0.00	29.35	10	1,855	0.54%
2019/11/25	3	29.80	0	0.00	29.75	3	2,165	0.14%
2019/11/12	1	29.70	0	0.00	29.70	1	2,214	0.05%
2019/11/11	0	0.00	5	29.50	29.50	-5	2,208	-0.23%
2019/11/08	1	29.90	0	0.00	29.90	1	2,192	0.05%
2019/10/31	6	30.70	0	0.00	30.60	6	2,235	0.27%
2019/10/29	2	30.60	0	0.00	30.60	2	2,246	0.09%
2019/10/21	2.2	30.70	0	0.00	30.75	2.2	2,493	0.09%
2019/10/14	5	30.75	1	30.80	30.85	4	2,703	0.15%
2019/10/07	0	0.00	1	30.90	30.70	-1	2,678	-0.04%
2019/10/03	2	29.50	0	0.00	29.60	2	2,596	0.08%
2019/09/26	2	30.35	0	0.00	30.20	2	2,424	0.08%
2019/09/23	7	30.45	7	30.30	30.10	0	2,362	0.00%
2019/09/20	0	0.00	24	30.31	30.35	-24	2,321	-1.03%
2019/09/12	1	31.45	0	0.00	31.30	1	2,291	0.04%
2019/09/10	1	32.05	1	31.55	31.50	0	2,266	0.00%
2019/09/04	1	32.00	0	0.00	32.25	1	2,173	0.05%
2019/09/03	3	32.45	0	0.00	32.45	3	2,141	0.14%
2019/09/02	9	32.47	11	32.50	32.60	-2	2,091	-0.10%
2019/08/30	6	31.88	0	0.00	31.80	6	2,034	0.29%
2019/08/29	1.4	31.79	0.6	32.00	32.00	0.8	1,986	0.04%
2019/08/28	2	31.10	0	0.00	31.05	2	1,924	0.10%
2019/08/21	1	31.40	20	31.20	31.40	-19	1,900	-1.00%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/16	0	0.00	2	30.95	31.15	-2	1,817	-0.11%
2019/08/15	2	30.45	0	0.00	30.60	2	1,787	0.11%
2019/08/14	5	30.60	0	0.00	30.55	5	1,779	0.28%
2019/08/07	0	0.00	6	31.13	30.70	-6	1,706	-0.35%
2019/08/01	3	32.20	52.9	32.17	32.10	-49.9	1,595	-3.13%
2019/07/30	1	33.00	1	32.75	32.75	0	1,593	0.00%
2019/07/29	4	33.01	6	32.88	32.95	-2	1,557	-0.13%
2019/07/26	6	33.58	0	0.00	33.35	6	1,527	0.39%
2019/07/25	4	35.20	0	0.00	35.20	4	1,473	0.27%
2019/07/24	5	34.92	1	35.00	34.65	4	1,393	0.29%
2019/07/23	6	34.86	11	34.87	35.05	-5	1,349	-0.37%
2019/07/22	0	0.00	2	35.33	35.80	-2	1,281	-0.16%
2019/07/19	23.6	34.42	1	34.70	34.80	22.6	1,186	1.90%
2019/07/18	2	33.98	7	33.66	33.70	-5	1,121	-0.45%
2019/07/17	1	32.90	1	33.00	32.95	0	1,030	0.00%
2019/07/16	2	32.80	1	32.80	32.80	1	1,002	0.10%
2019/07/15	1	32.30	2	32.35	32.50	-1	987	-0.10%
2019/07/12	9	32.06	2	31.90	31.95	7	988	0.71%
2019/07/11	0	0.00	2	32.40	32.45	-2	963	-0.21%
2019/07/10	5	32.66	0	0.00	32.75	5	952	0.53%
2019/07/09	1.5	32.08	3	31.92	32.20	-1.6	931	-0.17%
2019/07/08	1	31.90	0	0.00	31.75	1	913	0.11%
2019/07/05	0	0.00	5	31.75	31.65	-5	902	-0.55%
2019/07/04	0	0.00	2	31.75	31.65	-2	888	-0.23%
2019/07/03	0	0.00	1	31.30	31.20	-1	862	-0.12%
2019/06/28	0	0.00	2	31.05	30.80	-2	866	-0.23%
2019/06/27	1	31.10	0	0.00	31.05	1	884	0.11%
2019/06/25	0	0.00	10	31.00	31.20	-10	883	-1.13%
2019/06/24	3	30.92	0	0.00	30.85	3	865	0.35%
2019/06/21	2	30.85	0	0.00	30.80	2	852	0.23%
2019/06/20	1	30.25	0	0.00	30.60	1	828	0.12%
2019/06/19	1	29.90	1	30.00	30.10	0	804	0.00%
2019/06/06	0	0.00	7	29.80	29.80	-7	834	-0.84%
2019/05/31	3	29.70	0	0.00	29.70	3	837	0.36%
2019/05/30	7	29.60	0	0.00	29.50	7	850	0.82%
2019/05/15	0	0.00	1	29.60	29.55	-1	917	-0.11%
2019/05/10	1	29.70	0	0.00	29.70	1	932	0.11%
2019/05/09	3	30.13	0	0.00	29.95	3	921	0.33%
2019/05/08	26	30.05	0	0.00	30.05	26	901	2.88%
2019/05/06	2	29.85	1	29.55	29.60	1	860	0.12%
2019/05/03	8	29.99	4	30.03	30.00	4	850	0.47%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/18	0	0.00	4	29.45	29.35	-4	791	-0.51%
2019/04/15	0	0.00	3	29.50	29.45	-3	770	-0.39%
2019/04/11	0	0.00	11	29.60	29.40	-11	758	-1.45%
2019/04/09	1	29.70	0	0.00	29.65	1	738	0.14%
2019/04/02	2	29.30	1	29.45	29.35	1	708	0.14%
2019/04/01	1	29.85	0	0.00	29.85	1	681	0.15%
2019/03/29	3	30.10	0	0.00	30.15	3	651	0.46%
2019/03/27	1	29.75	0	0.00	29.80	1	653	0.15%
2019/03/25	0	0.00	5	29.50	29.70	-5	658	-0.76%
2019/03/21	1	29.65	0	0.00	29.60	1	658	0.15%
2019/03/19	3	29.90	0	0.00	29.85	3	655	0.46%
2019/03/15	5	29.80	0	0.00	29.75	5	630	0.79%
2019/03/14	10	29.85	0	0.00	29.80	10	653	1.53%
2019/03/11	0	0.00	7	29.56	29.55	-7	681	-1.03%
2019/03/05	0	0.00	5	29.60	29.70	-5	715	-0.70%
2019/02/26	5	29.55	1	29.50	29.55	4	675	0.59%
2019/02/21	5	29.15	0	0.00	29.20	5	657	0.76%
2019/02/20	1	29.20	0	0.00	29.20	1	656	0.15%
2019/02/19	10	29.00	0	0.00	29.00	10	660	1.52%
2019/02/15	1	28.60	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.65	0	0.00	28.65	1	663	0.15%
2019/02/11	1	28.65	1	28.65	28.65	0	658	0.00%
2019/01/28	1	28.95	0	0.00	28.95	1	665	0.15%
2019/01/16	0	0.00	4	29.35	29.20	-4	828	-0.48%
2019/01/11	0	0.00	1	29.60	29.50	-1	927	-0.11%
2019/01/09	1	29.30	0	0.00	29.35	1	1,057	0.09%
2019/01/03	1	29.00	0	0.00	29.00	1	1,501	0.07%
2018/12/25	1	28.75	0	0.00	28.70	1	1,678	0.06%
2018/12/20	1	29.55	0	0.00	29.60	1	1,692	0.06%
2018/12/11	3	29.00	0	0.00	29.20	3	1,665	0.18%
2018/12/07	0	0.00	7	29.45	29.30	-7	1,673	-0.42%
2018/12/06	3	29.07	0	0.00	29.05	3	1,652	0.18%
2018/12/04	2	29.43	0	0.00	29.30	2	1,659	0.12%
2018/12/03	2	29.20	0	0.00	29.20	2	1,641	0.12%
2018/11/21	0	0.00	4	28.75	28.85	-4	1,650	-0.24%
2018/11/19	2	28.60	0	0.00	28.75	2	1,650	0.12%
2018/11/09	0	0.00	3	28.50	28.35	-3	1,676	-0.18%
2018/11/06	0	0.00	1	28.90	29.05	-1	1,694	-0.06%
2018/11/02	4	28.85	0	0.00	29.00	4	1,676	0.24%
2018/10/30	1	28.90	1	28.90	28.85	0	1,648	0.00%
2018/10/29	1	29.30	0	0.00	29.30	1	1,638	0.06%
2018/10/25	6	29.44	4	29.55	29.50	2	1,617	0.12%
2018/10/18	0	0.00	1	31.10	31.45	-1	1,535	-0.07%
2018/10/17	2	31.60	3	31.05	30.85	-1	1,499	-0.07%
2018/10/16	56	31.72	55	31.85	31.55	1	1,424	0.07%
2018/10/15	13	31.94	10.1	31.98	31.95	2.9	1,158	0.25%
2018/10/12	2	29.93	0	0.00	30.45	2	1,050	0.19%
2018/10/11	0	0.00	13	29.88	30.05	-13	1,025	-1.27%
2018/10/09	1	31.00	1	30.75	30.95	0	978	0.00%
2018/10/08	1	30.65	0	0.00	30.80	1	910	0.11%
2018/10/04	0	0.00	1	30.20	30.60	-1	841	-0.12%
2018/09/11	0	0.00	6	30.10	30.40	-6	732	-0.82%
2018/09/10	0	0.00	1	29.95	29.90	-1	725	-0.14%
2018/09/07	0	0.00	1	29.95	29.95	-1	722	-0.14%
2018/09/05	0	0.00	7	30.10	30.00	-7	712	-0.98%
2018/08/30	1	30.45	0	0.00	30.35	1	716	0.14%
2018/08/28	0	0.00	1	31.20	30.95	-1	694	-0.14%
2018/08/22	1	30.90	1	30.70	30.90	0	645	0.00%
2018/08/21	1	30.45	20	30.65	30.80	-19	635	-2.99%
2018/08/20	10	30.70	0	0.00	30.40	10	617	1.62%
2018/08/15	1	29.85	0	0.00	29.75	1	594	0.17%
2018/08/13	10	29.73	5.2	29.70	29.75	4.8	581	0.83%
2018/08/10	0	0.00	1	30.70	30.55	-1	552	-0.18%
2018/08/06	0	0.00	3	31.00	30.85	-3	531	-0.56%
2018/08/03	0	0.00	2	30.28	30.40	-2	517	-0.39%
2018/08/02	5	30.34	0	0.00	30.20	5	524	0.95%
2018/07/30	1	30.60	0	0.00	30.50	1	538	0.19%
2018/07/26	0	0.00	4	30.56	30.70	-4	517	-0.77%
2018/07/24	3	29.57	0	0.00	29.95	3	471	0.64%
2018/07/23	5	29.50	2	29.60	29.40	3	448	0.67%
2018/07/16	5	29.15	0	0.00	29.10	5	449	1.11%
2018/05/31	2	28.90	0	0.00	29.00	2	433	0.46%
2018/05/28	1	29.45	0	0.00	29.35	1	431	0.23%
2018/05/24	0	0.00	2	29.15	29.20	-2	432	-0.46%
2018/05/15	0	0.00	1	29.10	29.00	-1	479	-0.21%
2018/05/09	2	29.60	0	0.00	29.50	2	470	0.42%
2018/04/24	6	28.03	0	0.00	27.85	6	466	1.29%
2018/04/20	3	27.65	0	0.00	27.80	3	461	0.65%
2018/04/18	5	27.70	0	0.00	27.75	5	469	1.06%
2018/03/31	5	27.65	0	0.00	27.85	5	576	0.87%
2018/03/23	1	27.40	0	0.00	27.55	1	589	0.17%
2018/03/22	0	0.00	7.4	28.00	28.00	-7.4	601	-1.24%
2018/03/20	0	0.00	1	28.00	28.10	-1	658	-0.15%
2018/03/05	0	0.00	1	27.65	27.80	-1	840	-0.12%
2018/02/27	1	27.60	0	0.00	27.75	1	873	0.11%
2018/02/09	1	27.00	0	0.00	27.40	1	894	0.11%
2018/02/06	0	0.00	20	27.60	27.80	-20	867	-2.30%
2018/01/24	0	0.00	3	29.00	29.15	-3	1,005	-0.30%
2018/01/23	5	28.80	0	0.00	29.00	5	1,016	0.49%
2018/01/22	5	28.60	0	0.00	28.85	5	1,014	0.49%
2018/01/19	3.2	28.81	0	0.00	28.85	3.2	1,009	0.31%
2018/01/18	0	0.00	1	29.05	29.00	-1	1,021	-0.10%
2018/01/15	11	29.27	0	0.00	29.20	11	1,070	1.03%
2018/01/10	0	0.00	5	29.60	29.30	-5	1,133	-0.44%
2018/01/08	1	29.95	3	29.70	29.80	-2	1,173	-0.17%
2018/01/05	0	0.00	1.2	29.05	29.05	-1.2	1,150	-0.10%
2018/01/04	3	28.80	0	0.00	29.20	3	1,152	0.26%
2018/01/03	0	0.00	3	30.00	29.40	-3	1,153	-0.26%
2018/01/02	0	0.00	3	29.10	29.10	-3	1,138	-0.26%