慧洋-KY (2637)-元大-汐止券商分點個股進出

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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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	1	69.30	0	70.40	68.90	1	6,401	0.02%
2024/04/26	21	68.73	26	68.75	68.70	-5	6,323	-0.08%
2024/04/25	2	68.30	2	67.75	67.10	0	6,323	0.00%
2024/04/24	9	67.18	2	67.40	67.50	7	6,433	0.11%
2024/04/23	7.1	68.45	6	69.02	69.20	1.1	6,346	0.02%
2024/04/22	14	69.15	20.2	69.71	69.20	-6.1	6,217	-0.10%
2024/04/19	16	65.53	16	65.33	66.30	0	5,846	0.00%
2024/04/18	7	63.20	7	63.43	64.70	0	5,649	0.00%
2024/04/17	1	63.00	9	63.72	63.20	-8	5,642	-0.14%
2024/04/16	12.5	63.09	12	64.05	62.90	0.5	5,686	0.01%
2024/04/15	9	66.46	23.5	66.09	66.00	-14.5	5,747	-0.25%
2024/04/12	13	65.59	9.2	64.58	66.70	3.8	5,782	0.07%
2024/04/11	5	63.70	1	63.80	64.20	4	6,060	0.07%
2024/04/10	1	63.40	3	63.30	63.20	-2	6,140	-0.03%
2024/04/09	7	63.34	12	62.49	63.70	-5	6,134	-0.08%
2024/04/03	0	0.00	4	57.90	57.40	-4	5,976	-0.07%
2024/04/02	4	56.90	0	0.00	57.30	4	6,020	0.07%
2024/04/01	1	58.50	7	58.83	58.50	-6	6,049	-0.10%
2024/03/29	8	58.13	2	58.80	58.40	6	6,209	0.10%
2024/03/27	1	58.40	0	0.00	60.00	1	6,487	0.02%
2024/03/26	4	60.13	32	60.11	59.50	-28	6,719	-0.42%
2024/03/25	23	62.15	12	61.82	61.90	11	6,756	0.16%
2024/03/22	11	61.80	10	60.43	61.80	1	6,852	0.01%
2024/03/21	7	60.71	4	60.65	60.60	3	7,038	0.04%
2024/03/20	0	0.00	4	61.63	61.10	-4	7,038	-0.06%
2024/03/19	3	61.23	2	61.65	61.50	1	7,029	0.01%
2024/03/18	3	57.87	0	0.00	58.60	3	7,055	0.04%
2024/03/15	5	59.06	1	59.20	58.90	4	7,025	0.06%
2024/03/14	2	60.90	5.5	60.19	60.10	-3.5	6,901	-0.05%
2024/03/13	1	60.50	0	0.00	60.60	1	6,970	0.01%
2024/03/12	0	0.00	2	61.75	61.50	-2	7,058	-0.03%
2024/03/11	12	61.26	16	61.49	61.60	-4	7,280	-0.05%
2024/03/08	16	61.07	7.4	60.94	60.80	8.6	8,102	0.11%
2024/03/07	7	60.20	0.2	60.20	59.80	6.8	8,665	0.08%
2024/03/06	7	60.47	5	61.24	60.10	2	8,832	0.02%
2024/03/05	8	61.29	3	61.93	61.70	5	8,838	0.06%
2024/03/04	0	0.00	20.2	60.90	62.00	-20.2	8,891	-0.23%
2024/03/01	2	60.90	8	60.10	61.10	-6	9,499	-0.06%
2024/02/29	6	60.87	12.1	61.03	61.40	-6.1	9,495	-0.06%
2024/02/27	10	59.33	4	59.58	58.10	6	9,318	0.06%
2024/02/26	2	58.85	19	58.99	59.30	-17	9,164	-0.19%
2024/02/23	28	56.84	1	57.00	56.40	27	8,967	0.30%
2024/02/22	8	56.01	15	57.31	56.80	-7	8,926	-0.08%
2024/02/21	4	56.20	15	56.61	56.50	-11	8,768	-0.13%
2024/02/20	3	55.10	24	55.26	54.90	-21	8,562	-0.25%
2024/02/19	1	54.10	4	53.50	53.90	-3	8,457	-0.04%
2024/02/16	0	0.00	0.1	52.60	53.00	-0.1	8,409	0.00%
2024/02/15	0	0.00	2	51.80	52.40	-2	8,403	-0.02%
2024/02/05	0	0.00	1	51.10	51.00	-1	8,382	-0.01%
2024/02/02	5	51.50	1	52.30	51.60	4	8,383	0.05%
2024/02/01	1	52.80	1	53.00	53.20	0	8,353	0.00%
2024/01/29	0	0.00	0.1	52.00	52.30	-0.1	8,275	0.00%
2024/01/24	1	53.10	1	52.70	52.30	0	8,292	0.00%
2024/01/23	2	52.35	1	52.30	52.50	1	8,292	0.01%
2024/01/22	1	52.20	0	0.00	52.20	1	8,300	0.01%
2024/01/19	3	52.10	2	51.90	52.10	1	8,297	0.01%
2024/01/18	1	52.00	4	51.90	53.20	-3	8,281	-0.04%
2024/01/17	1	51.00	1	50.90	50.30	0	8,162	0.00%
2024/01/16	5	50.70	5	50.90	50.90	0	8,140	0.00%
2024/01/15	1	52.30	0	0.00	51.50	1	8,140	0.01%
2024/01/12	0	0.00	0.2	52.10	52.10	-0.2	8,160	0.00%
2024/01/11	2	51.45	0	0.00	51.50	2	8,199	0.02%
2024/01/10	23	50.97	23	51.00	51.10	0	8,197	0.00%
2024/01/09	9	52.52	6	51.92	52.50	3	8,159	0.04%
2024/01/08	27	54.07	7.1	54.48	54.00	19.9	7,997	0.25%
2024/01/05	8	54.64	30	54.49	54.90	-22	7,872	-0.28%
2024/01/04	4	53.55	0.2	53.00	53.20	3.8	7,462	0.05%
2024/01/02	12	52.63	14	52.99	52.40	-2	7,479	-0.03%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/27	18	53.51	16.1	53.42	53.50	1.9	7,538	0.03%
2023/12/26	5	53.10	65.2	52.71	53.00	-60.2	7,480	-0.80%
2023/12/25	20.2	50.10	39	51.32	49.95	-18.8	7,324	-0.26%
2023/12/22	10	53.10	111.2	53.64	53.20	-101.2	7,252	-1.40%	大賣/鉅額交易
2023/12/21	23	53.52	19	53.07	53.60	4	7,195	0.06%
2023/12/20	5	52.00	45	51.69	52.00	-40	6,995	-0.57%
2023/12/19	6	51.82	2.1	51.40	51.00	3.9	6,992	0.06%
2023/12/18	5	51.08	0	0.00	51.30	5	7,084	0.07%
2023/12/15	0	0.00	2	51.30	51.10	-2	7,143	-0.03%
2023/12/14	80.2	50.70	2	51.15	50.60	78.2	7,403	1.06%
2023/12/13	3	52.00	14	52.20	51.50	-11	7,594	-0.14%
2023/12/12	4.1	50.87	2	50.90	50.70	2.1	8,078	0.03%
2023/12/11	0.1	50.60	1	51.00	50.90	-1	8,421	-0.01%
2023/12/08	45	50.63	3	50.87	50.60	42	8,403	0.50%
2023/12/07	16	51.43	3	51.00	51.20	13	8,341	0.16%
2023/12/06	30	52.10	39	52.70	52.50	-9	8,257	-0.11%
2023/12/05	90.1	54.14	61	54.42	53.60	29.1	8,049	0.36%
2023/12/04	102	54.01	97.2	53.72	55.00	4.8	7,193	0.07%	大買/
2023/12/01	23	50.35	73	50.59	50.30	-50	6,548	-0.76%
2023/11/29	0	0.00	2.1	48.29	48.15	-2.1	6,336	-0.03%
2023/11/28	61.1	49.03	116.2	50.20	48.90	-55.1	6,225	-0.89%	大賣/
2023/11/27	1.1	47.25	18	46.91	46.60	-16.9	5,540	-0.31%
2023/11/24	2.1	45.48	0	0.00	45.10	2.1	5,446	0.04%
2023/11/23	0	0.00	1	44.50	44.65	-1	5,462	-0.02%
2023/11/22	0	0.00	2	44.15	44.20	-2	5,474	-0.04%
2023/11/21	2.1	44.35	0	0.00	44.45	2.1	5,503	0.04%
2023/11/20	0	0.00	2	44.20	44.05	-2	5,544	-0.04%
2023/11/17	1	44.25	0	0.00	44.10	1	5,642	0.02%
2023/11/16	1	43.45	1	43.45	43.50	0	5,753	0.00%
2023/11/15	0.1	43.00	0	0.00	43.00	0.1	5,903	0.00%
2023/11/14	2	42.55	0	0.00	42.20	2	6,176	0.03%
2023/11/13	1.1	42.11	0	0.00	42.10	1.1	6,208	0.02%
2023/11/09	0.1	43.00	0	0.00	43.00	0.1	6,250	0.00%
2023/11/08	2	43.20	0	0.00	43.45	2	6,361	0.03%
2023/11/02	2	42.33	1	42.10	42.65	1	6,452	0.02%
2023/11/01	5	41.58	0	0.00	41.80	5	6,463	0.08%
2023/10/31	7	41.84	0.4	42.00	41.70	6.6	6,473	0.10%
2023/10/30	1.1	42.35	0	0.00	42.80	1.1	6,532	0.02%
2023/10/26	6	42.54	0	0.00	42.30	6	6,662	0.09%
2023/10/25	2	43.85	0.1	44.05	43.75	1.9	6,692	0.03%
2023/10/24	3	43.90	0	0.00	44.00	3	6,692	0.04%
2023/10/23	4	44.30	1	44.25	44.30	3	6,693	0.04%
2023/10/18	3	45.37	1	45.25	45.25	2	6,772	0.03%
2023/10/17	12	46.29	42.1	46.04	45.60	-30	6,811	-0.44%
2023/10/16	1	46.60	8.1	46.65	46.90	-7.1	6,851	-0.10%
2023/10/13	6	47.39	0	0.00	47.10	6	6,933	0.09%
2023/10/12	1	46.85	0	0.00	47.05	1	6,917	0.01%
2023/10/11	24	47.42	30	47.39	47.15	-6	6,906	-0.09%
2023/10/06	23	48.50	12	48.61	48.90	11	6,844	0.16%
2023/10/05	8	47.69	4	48.58	47.30	4	6,762	0.06%
2023/10/04	12	47.08	29	47.58	47.90	-17	6,708	-0.25%
2023/10/03	5	46.82	0	0.00	46.50	5	6,612	0.08%
2023/10/02	11	47.40	0	0.00	47.35	11	6,614	0.17%
2023/09/28	0.1	48.75	6	48.78	48.45	-6	6,576	-0.09%
2023/09/27	31.1	48.60	41	48.70	48.45	-10	6,577	-0.15%
2023/09/26	10	48.19	13	48.45	48.75	-3	6,572	-0.05%
2023/09/25	36.1	49.11	7	49.55	48.70	29.1	6,554	0.44%
2023/09/22	10	49.75	10	49.60	49.65	0	6,523	0.00%
2023/09/21	22	50.23	2	49.48	49.45	20	6,474	0.31%
2023/09/20	18	50.99	23	51.36	50.00	-5	6,315	-0.08%
2023/09/19	42	50.83	56	50.93	50.50	-14	6,030	-0.23%
2023/09/18	53	50.98	31	51.28	50.50	22	5,762	0.38%
2023/09/15	118	51.65	94.1	51.85	51.40	23.9	5,563	0.43%	大買/
2023/09/14	14	49.70	22.2	50.00	50.90	-8.2	4,974	-0.16%
2023/09/13	0	0.00	1	46.10	46.40	-1	4,601	-0.02%
2023/09/12	0.1	45.85	0	0.00	46.15	0.1	4,616	0.00%
2023/09/11	0	0.00	0.1	46.35	45.90	-0.1	4,608	0.00%
2023/09/08	33	46.03	0	0.00	45.80	33	4,591	0.72%
2023/09/05	0.1	45.70	1.1	45.75	46.35	-1	4,568	-0.02%
2023/09/04	1	43.90	1	44.15	45.55	0	4,580	0.00%
2023/09/01	1	45.10	6	45.47	45.20	-5	4,545	-0.11%
2023/08/31	0	0.00	2	45.75	45.90	-2	4,585	-0.04%
2023/08/29	2	45.40	10	45.25	45.50	-8	4,615	-0.17%
2023/08/25	1	43.50	0	0.00	43.30	1	4,724	0.02%
2023/08/24	13	43.75	10	43.60	43.60	3	4,812	0.06%
2023/08/23	23	44.72	3	45.67	44.65	20	4,852	0.41%
2023/08/22	9	44.97	6	45.05	45.15	3	4,915	0.06%
2023/08/21	25	45.74	1	46.24	45.80	24	4,840	0.50%
2023/08/18	8.1	47.28	9.1	47.57	47.50	-1	4,706	-0.02%
2023/08/17	1	42.75	2	43.28	43.95	-1	4,435	-0.02%
2023/08/16	3	42.32	0	0.00	42.25	3	4,388	0.07%
2023/08/15	5	42.19	3	42.68	42.85	2	4,380	0.05%
2023/08/14	1.1	43.12	1	43.15	41.80	0.1	4,360	0.00%
2023/08/11	1.1	44.71	0	0.00	44.60	1.1	4,260	0.03%
2023/08/10	5	45.25	0	0.00	45.25	5	4,239	0.12%
2023/08/09	4.1	46.05	0	0.00	45.45	4.1	4,240	0.10%
2023/08/08	6.1	46.35	0.2	46.25	46.45	5.9	4,223	0.14%
2023/08/07	1.1	46.84	0	0.00	46.90	1.1	4,196	0.03%
2023/08/04	0	0.00	1	47.35	47.40	-1	4,198	-0.02%
2023/08/02	23	47.33	10	47.45	47.35	13	4,185	0.31%
2023/08/01	5.1	46.93	6.1	46.99	47.05	-1	4,123	-0.02%
2023/07/31	1	46.05	10	45.90	45.55	-9	4,046	-0.22%
2023/07/28	16	47.27	6	47.07	46.40	10	4,008	0.25%
2023/07/27	3	46.15	7	46.31	46.05	-4	3,924	-0.10%
2023/07/26	1.1	45.39	1	45.70	45.20	0.1	3,930	0.00%
2023/07/25	8	45.03	0	0.00	44.85	8	3,935	0.20%
2023/07/24	6	45.43	1	45.40	45.45	5	3,904	0.13%
2023/07/21	2.1	46.55	0	0.00	46.45	2.1	3,800	0.06%
2023/07/20	2	46.30	2.1	46.17	46.30	-0.1	3,738	0.00%
2023/07/19	4	45.75	3.4	46.47	45.25	0.6	3,667	0.02%
2023/07/18	0.2	45.05	3	45.20	45.45	-2.8	3,608	-0.08%
2023/07/17	0	0.00	1.1	45.58	45.65	-1.1	3,553	-0.03%
2023/07/14	1	45.90	16	45.96	46.05	-15	3,583	-0.42%
2023/07/13	4.4	45.69	22	45.54	45.15	-17.6	3,621	-0.49%
2023/07/12	2.1	46.80	3	47.12	46.60	-0.9	3,597	-0.03%
2023/07/11	1	47.55	0	0.00	47.60	1	3,584	0.03%
2023/07/10	1	47.55	1.3	47.52	47.05	-0.3	3,630	-0.01%
2023/07/07	6.4	48.15	0	0.00	48.00	6.4	3,668	0.17%
2023/07/06	1.3	48.92	1	49.20	48.85	0.3	3,678	0.01%
2023/07/05	0	0.00	1	49.20	48.85	-1	3,743	-0.03%
2023/07/04	12	49.10	0	0.00	48.75	12	3,852	0.31%
2023/07/03	2	49.60	1.2	49.83	49.70	0.8	3,824	0.02%
2023/06/30	8.4	48.96	0	0.00	48.80	8.4	3,771	0.22%
2023/06/29	0	0.00	3	48.47	48.65	-3	3,744	-0.08%
2023/06/28	2.1	49.07	1	48.90	48.95	1.1	3,768	0.03%
2023/06/26	2	50.00	1	50.10	49.95	1	3,938	0.03%
2023/06/21	3.1	49.80	10	50.10	50.00	-6.9	3,998	-0.17%
2023/06/20	1	50.30	27	50.27	50.50	-26	4,142	-0.63%
2023/06/16	1.1	50.71	2	51.00	50.70	-0.9	4,167	-0.02%
2023/06/14	3.2	51.07	3	51.20	50.70	0.2	4,180	0.00%
2023/06/13	1	50.40	2	50.35	50.30	-1	4,284	-0.02%
2023/06/09	0	50.90	0	0.00	51.00	0	4,541	0.00%
2023/06/08	7	50.99	1	51.50	50.80	6	4,597	0.13%
2023/06/07	17	50.85	0	0.00	50.80	17	4,681	0.36%
2023/06/06	8	50.44	2	51.05	50.40	6	4,705	0.13%
2023/06/05	1	50.20	1	50.20	50.20	0	4,725	0.00%
2023/06/02	5.1	50.20	1	50.30	50.20	4.1	4,763	0.09%
2023/06/01	15.3	49.84	12	50.60	49.70	3.3	4,924	0.07%
2023/05/31	23.2	51.94	1	51.80	51.00	22.2	5,012	0.44%
2023/05/30	23.8	53.07	11.1	54.27	52.30	12.7	5,388	0.24%
2023/05/29	16.1	59.93	34	60.03	60.30	-18	5,653	-0.32%
2023/05/26	13.1	59.36	16	59.19	59.00	-2.9	6,084	-0.05%
2023/05/25	8.1	61.83	9	61.60	61.30	-0.9	6,260	-0.01%
2023/05/24	4	62.78	0	0.00	62.90	4	6,258	0.06%
2023/05/22	0.1	63.50	0	0.00	63.30	0.1	6,247	0.00%
2023/05/19	2	63.10	1	62.90	62.90	1	6,255	0.02%
2023/05/17	5.2	62.93	0	0.00	63.20	5.2	6,231	0.08%
2023/05/16	2.1	62.80	0	0.00	62.90	2.1	6,227	0.03%
2023/05/15	3	62.40	0	0.00	62.70	3	6,235	0.05%
2023/05/12	1	62.30	0.3	62.50	62.20	0.7	6,224	0.01%
2023/05/10	22	62.03	2	62.15	62.40	20	6,249	0.32%
2023/05/09	3	61.30	0	0.00	60.70	3	6,249	0.05%
2023/05/08	0.1	61.20	0	0.00	61.00	0.1	6,277	0.00%
2023/05/05	2.2	62.18	0	0.00	61.10	2.2	6,320	0.03%
2023/04/28	0	0.00	2.1	63.56	64.10	-2.1	6,401	-0.03%
2023/04/26	1	61.10	0	0.00	62.00	1	6,421	0.02%
2023/04/24	1	62.60	0	0.00	62.60	1	6,439	0.02%
2023/04/21	7.1	62.71	16	62.56	62.80	-8.9	6,453	-0.14%
2023/04/20	3	63.00	4	63.58	62.70	-1	6,450	-0.02%
2023/04/19	19	63.83	1	64.40	63.50	18	6,465	0.28%
2023/04/18	6	64.83	1	65.50	64.60	5	6,505	0.08%
2023/04/17	5	65.40	0	0.00	66.00	5	6,485	0.08%
2023/04/14	1	65.00	5	65.16	65.10	-4	6,613	-0.06%
2023/04/13	8	64.80	0	0.00	64.60	8	6,660	0.12%
2023/04/12	5	65.58	2	66.10	65.80	3	6,635	0.05%
2023/04/11	4	66.00	0	0.00	65.80	4	6,629	0.06%
2023/04/10	14.1	66.38	3.3	66.42	66.40	10.8	6,650	0.16%
2023/04/07	2.3	65.82	9	65.90	66.60	-6.7	6,656	-0.10%
2023/04/06	11	64.25	11	64.74	63.80	0	6,658	0.00%
2023/03/31	12	64.23	0	0.00	64.20	12	6,801	0.18%
2023/03/30	0	0.00	1	63.70	64.00	-1	7,577	-0.01%
2023/03/29	11	63.76	3	63.63	63.50	8	8,017	0.10%
2023/03/28	2	64.50	0.4	64.46	64.10	1.6	8,393	0.02%
2023/03/27	8	66.03	7.3	65.67	66.00	0.8	8,799	0.01%
2023/03/24	7	63.84	7.1	63.87	63.70	-0.1	9,368	0.00%
2023/03/23	12	65.11	9.4	65.00	64.30	2.6	9,661	0.03%
2023/03/22	5.5	68.02	5	68.24	68.50	0.5	9,562	0.01%
2023/03/21	0	67.70	3	67.60	67.60	-3	9,583	-0.03%
2023/03/20	1	68.00	1	68.00	67.50	0	9,621	0.00%
2023/03/17	5	67.84	14	67.69	67.70	-9	9,707	-0.09%
2023/03/16	5	68.42	2	68.10	67.60	3	9,741	0.03%
2023/03/15	7.5	68.69	15.1	69.10	68.60	-7.5	9,749	-0.08%
2023/03/14	1.1	65.81	8	67.14	68.20	-7	9,785	-0.07%
2023/03/13	8	66.25	3	66.17	66.00	5	9,754	0.05%
2023/03/10	7	67.39	8	67.93	66.50	-1	9,724	-0.01%
2023/03/09	7	67.23	1	68.10	67.00	6	9,771	0.06%
2023/03/08	5	67.28	5	67.40	67.20	0	9,788	0.00%
2023/03/07	12	68.58	3	68.57	68.30	9	9,822	0.09%
2023/03/06	16	68.56	5	68.80	68.50	11	9,870	0.11%
2023/03/03	4.1	70.08	5	70.30	70.60	-1	9,858	-0.01%
2023/03/02	4	70.20	36	70.48	69.90	-32	9,745	-0.33%
2023/03/01	36	67.95	23	67.83	67.40	13	9,362	0.14%
2023/02/24	34	67.54	22	67.72	68.00	12	9,027	0.13%
2023/02/23	10	65.76	24	65.47	65.50	-14	8,555	-0.16%
2023/02/22	5	62.50	7.1	62.47	61.90	-2.1	8,291	-0.03%
2023/02/21	3	61.63	11	61.42	61.80	-8	8,291	-0.10%
2023/02/20	1	60.50	0	0.00	60.50	1	8,451	0.01%
2023/02/17	1	60.20	0	0.00	60.20	1	8,532	0.01%
2023/02/16	0	0.00	4	61.08	61.10	-4	8,596	-0.05%
2023/02/15	1	61.10	1	61.00	61.00	0	8,730	0.00%
2023/02/13	1	60.20	1	61.20	61.10	0	8,853	0.00%
2023/02/10	0	0.00	1.2	61.68	61.30	-1.2	9,038	-0.01%
2023/02/09	3	62.00	3	62.40	62.00	0	9,162	0.00%
2023/02/08	2	61.90	2	61.85	62.10	0	9,368	0.00%
2023/02/07	0	0.00	1	61.70	61.70	-1	9,407	-0.01%
2023/02/06	2	60.55	2	60.95	61.20	0	9,474	0.00%
2023/02/03	4	61.88	6	61.97	61.60	-2	9,524	-0.02%
2023/02/02	1	62.00	8	61.81	61.90	-7	9,532	-0.07%
2023/02/01	0	0.00	1	61.10	61.20	-1	9,558	-0.01%
2023/01/31	0	0.00	1	60.70	60.70	-1	9,590	-0.01%
2023/01/30	1	59.80	0	0.00	59.90	1	9,621	0.01%
2023/01/17	2	59.40	2	59.35	59.80	0	9,647	0.00%
2023/01/16	1	58.30	1	58.20	58.50	0	9,738	0.00%
2023/01/13	0	59.20	0	0.00	58.80	0	9,758	0.00%
2023/01/12	6.5	59.91	0	0.00	59.20	6.5	9,819	0.07%
2023/01/11	2	60.40	1	60.70	60.00	1	9,844	0.01%
2023/01/10	5	60.74	2	60.95	60.10	3	9,885	0.03%
2023/01/09	5	60.00	5	60.40	60.80	0	9,986	0.00%
2023/01/06	7	60.23	2	60.70	60.00	5	10,019	0.05%
2023/01/05	2	60.40	2	60.60	60.80	0	10,026	0.00%
2023/01/04	11	60.35	0.1	60.50	60.00	10.9	10,126	0.11%
2023/01/03	0	0.00	3.1	62.09	62.60	-3.1	10,141	-0.03%
2022/12/29	2	61.75	41	61.30	61.40	-39	10,319	-0.38%
2022/12/28	7	61.50	1	61.80	61.30	6	10,428	0.06%
2022/12/27	1	63.56	4.4	62.79	62.10	-3.4	10,510	-0.03%
2022/12/26	4	62.83	6.2	62.87	62.70	-2.2	10,577	-0.02%
2022/12/23	31.9	64.76	5	64.88	64.80	26.9	10,549	0.26%
2022/12/22	52.3	65.49	48.4	65.76	67.00	3.9	10,436	0.04%
2022/12/21	26.4	64.78	22	64.97	64.80	4.4	9,828	0.04%
2022/12/20	5.3	63.45	14.2	63.59	62.80	-8.9	9,502	-0.09%
2022/12/19	17.4	63.78	4.1	63.63	61.90	13.3	9,246	0.14%
2022/12/16	29	64.76	32.2	65.59	64.40	-3.2	8,936	-0.04%
2022/12/15	2.2	62.43	22	62.01	63.50	-19.8	8,658	-0.23%
2022/12/14	6	58.28	3	58.43	58.80	3	8,714	0.03%
2022/12/13	4	60.20	4	59.88	59.60	0	8,698	0.00%
2022/12/12	0	0.00	1	60.10	58.90	-1	8,849	-0.01%
2022/12/09	3	58.73	5	59.20	60.10	-2	8,953	-0.02%
2022/12/08	3	58.13	2	57.65	57.80	1	9,250	0.01%
2022/12/07	2	58.85	4	58.65	58.20	-2	9,439	-0.02%
2022/12/06	15.1	60.34	0	0.00	57.90	15.1	9,468	0.16%
2022/12/05	1	61.70	0	0.00	61.30	1	9,428	0.01%
2022/12/02	6	61.68	9.1	61.55	61.50	-3.1	9,492	-0.03%
2022/12/01	8	62.59	14	62.37	61.50	-6	9,529	-0.06%
2022/11/30	4	61.28	9	61.57	61.90	-5	9,486	-0.05%
2022/11/29	11	61.14	23.2	59.45	61.30	-12.2	9,493	-0.13%
2022/11/28	9.3	59.98	14	59.20	59.40	-4.8	9,552	-0.05%
2022/11/25	17	61.17	10	61.17	60.70	7	9,562	0.07%
2022/11/24	11	59.54	7	58.86	59.80	4	9,497	0.04%
2022/11/23	11	58.07	1	58.70	58.70	10	9,479	0.11%
2022/11/22	5	57.00	1	57.30	57.20	4	9,543	0.04%
2022/11/21	2	56.65	12	56.86	56.40	-10	9,576	-0.10%
2022/11/18	5	58.04	19	57.78	57.70	-14	9,624	-0.15%
2022/11/17	0	0.00	3	58.50	58.50	-3	9,620	-0.03%
2022/11/16	3	59.33	11	59.66	59.00	-8	9,648	-0.08%
2022/11/15	13	58.28	3	58.43	58.50	10	9,664	0.10%
2022/11/14	1	57.90	4	58.18	58.30	-3	9,673	-0.03%
2022/11/11	8	57.24	8	57.63	57.30	0	9,690	0.00%
2022/11/10	1	56.80	5.1	57.50	56.80	-4.1	9,642	-0.04%
2022/11/09	8	56.84	2	56.95	57.10	6	9,694	0.06%
2022/11/08	12	57.40	8.1	57.38	56.70	4	9,791	0.04%
2022/11/07	4	56.13	5.1	55.90	55.60	-1.1	9,677	-0.01%
2022/11/04	13	54.58	6	53.22	54.90	7	9,596	0.07%
2022/11/03	3	51.17	0	0.00	51.40	3	9,419	0.03%
2022/11/02	4.1	52.05	6	52.32	52.00	-2	9,427	-0.02%
2022/11/01	6	51.52	0	0.00	51.10	6	9,403	0.06%
2022/10/31	2	52.10	3	52.67	52.30	-1	9,403	-0.01%
2022/10/28	4	53.80	2	54.00	52.80	2	9,457	0.02%
2022/10/27	1	53.50	1	54.00	54.10	0	9,421	0.00%
2022/10/26	4	53.35	4	53.20	53.70	0	9,417	0.00%
2022/10/25	2	54.90	2	54.75	54.40	0	9,401	0.00%
2022/10/24	4	55.05	8	55.35	55.40	-4	9,443	-0.04%
2022/10/21	0	0.00	5	53.80	53.00	-5	9,368	-0.05%
2022/10/20	6	52.05	0	0.00	53.00	6	9,375	0.06%
2022/10/19	1	55.20	8	55.15	54.50	-7	9,370	-0.07%
2022/10/18	8	54.45	0	0.00	54.70	8	9,388	0.09%
2022/10/17	11	51.72	8	51.55	53.50	3	9,488	0.03%
2022/10/14	7	53.83	7	53.51	54.00	0	9,776	0.00%
2022/10/13	4.1	52.72	11.2	51.98	51.60	-7.1	9,780	-0.07%
2022/10/12	8	54.50	5	54.02	53.80	3	9,889	0.03%
2022/10/11	4	56.53	0	0.00	56.10	4	9,820	0.04%
2022/10/07	9	59.02	5.1	58.98	58.90	3.9	9,705	0.04%
2022/10/06	5	56.74	9	57.76	58.30	-4	9,651	-0.04%
2022/10/05	4.2	57.59	3	57.17	57.40	1.2	9,582	0.01%
2022/10/04	2	54.70	5	56.22	56.50	-3	9,528	-0.03%
2022/10/03	8	52.85	6	52.82	53.90	2	9,458	0.02%
2022/09/30	9	50.11	16	50.05	51.70	-7	9,524	-0.07%
2022/09/29	9.1	51.82	4	51.80	51.20	5.1	9,759	0.05%
2022/09/28	10	52.84	11	51.45	51.50	-1	10,070	-0.01%
2022/09/27	8	54.99	8	55.74	55.50	0	10,023	0.00%
2022/09/26	11	56.41	20.1	55.93	55.20	-9.1	10,039	-0.09%
2022/09/23	15	58.56	14.1	58.41	57.90	1	10,118	0.01%
2022/09/22	45	59.63	33.2	59.18	58.00	11.9	10,163	0.12%
2022/09/21	24	59.01	29	59.27	59.70	-5	9,902	-0.05%
2022/09/20	2	55.60	2	56.10	55.40	0	9,725	0.00%
2022/09/19	8.1	55.60	4	56.55	55.10	4.1	10,215	0.04%
2022/09/16	5	58.88	5.1	58.40	59.10	-0.1	10,379	0.00%
2022/09/15	20	58.43	39	57.95	59.00	-19	10,546	-0.18%
2022/09/14	33	56.83	30	55.87	56.70	3	10,629	0.03%
2022/09/13	16	54.77	7	54.80	54.60	9	10,650	0.08%
2022/09/12	2	55.05	17	55.54	55.80	-15	10,866	-0.14%
2022/09/08	8	52.63	1	52.50	52.70	7	10,952	0.06%
2022/09/07	2	53.80	0	0.00	54.20	2	11,060	0.02%
2022/09/06	11	55.50	2	55.20	55.10	9	11,209	0.08%
2022/09/05	5	54.70	1	54.30	54.30	4	11,412	0.04%
2022/09/02	6.1	54.66	2	54.90	54.10	4.1	11,571	0.04%
2022/09/01	16	55.90	1.1	56.22	55.80	14.9	11,840	0.13%
2022/08/31	16	56.85	1	57.00	57.90	15	12,072	0.12%
2022/08/30	0.1	58.29	2	58.20	57.90	-1.9	12,243	-0.02%
2022/08/29	4	58.52	0	0.00	58.00	4	12,384	0.03%
2022/08/26	2	62.00	1	62.60	62.60	1	12,564	0.01%
2022/08/25	7.1	62.28	2	62.20	62.20	5.1	12,740	0.04%
2022/08/24	2	63.40	0	0.00	62.80	2	13,040	0.02%
2022/08/23	8	64.38	2	63.85	63.80	6	13,155	0.05%
2022/08/22	9	65.29	5	64.82	64.90	4	13,280	0.03%
2022/08/19	3	68.43	0	0.00	68.10	3	13,663	0.02%
2022/08/18	3.1	69.64	3	69.83	69.30	0.1	13,935	0.00%
2022/08/17	11	69.24	4	69.30	69.20	7	14,208	0.05%
2022/08/16	4	68.75	4	68.60	68.50	0	14,467	0.00%
2022/08/15	5	68.42	6	69.12	69.60	-1	15,072	-0.01%
2022/08/12	1	68.50	1	68.50	68.60	0	15,127	0.00%
2022/08/11	0	0.00	1	67.00	66.90	-1	15,344	-0.01%
2022/08/09	1	67.20	1	67.30	67.40	0	15,835	0.00%
2022/08/05	1	67.40	1	67.50	67.50	0	16,343	0.00%
2022/08/04	13	66.17	5	65.66	66.40	8	16,756	0.05%
2022/08/03	2	67.00	0	0.00	67.20	2	17,114	0.01%
2022/08/02	3	67.10	1	68.00	68.00	2	17,767	0.01%
2022/08/01	1	68.50	2	68.65	68.80	-1	18,273	-0.01%
2022/07/29	1	68.80	2	69.20	68.60	-1	18,835	-0.01%
2022/07/28	1	68.30	2	67.80	68.00	-1	19,610	-0.01%
2022/07/26	8	67.36	3	67.57	67.60	5	20,545	0.02%
2022/07/25	3	68.10	0	0.00	68.00	3	20,856	0.01%
2022/07/22	4	68.68	6	69.38	69.50	-2	20,982	-0.01%
2022/07/21	14	70.14	5	69.88	68.20	9	21,120	0.04%
2022/07/20	5	68.14	4	67.53	67.20	1	20,998	0.00%
2022/07/19	7	68.10	14	67.94	67.80	-7	21,373	-0.03%
2022/07/18	3	66.00	1	66.20	66.50	2	21,806	0.01%
2022/07/15	1	65.30	0	0.00	65.30	1	22,470	0.00%
2022/07/14	2	65.10	4.2	66.00	66.30	-2.2	23,861	-0.01%
2022/07/13	8	66.33	0	0.00	64.70	8	24,483	0.03%
2022/07/12	5	63.58	6	64.68	64.00	-1	24,813	0.00%
2022/07/11	1	67.00	4	67.28	67.10	-3	25,378	-0.01%
2022/07/08	15	66.89	6	67.35	67.10	9	25,436	0.04%
2022/07/07	23	63.94	9	65.20	65.60	14	25,271	0.06%
2022/07/06	13	66.10	20	66.13	65.30	-7	25,067	-0.03%
2022/07/05	3	62.83	1	62.90	64.30	2	24,880	0.01%
2022/07/04	7	62.57	0.1	61.30	62.10	6.9	24,830	0.03%
2022/07/01	17	64.31	15	63.03	61.80	2	24,789	0.01%
2022/06/30	16	65.93	2	65.90	65.00	14	24,566	0.06%
2022/06/29	9	67.94	7	68.19	67.90	2	24,375	0.01%
2022/06/28	8	69.39	11	70.20	70.30	-3	24,253	-0.01%
2022/06/27	27	71.21	19	71.05	71.20	8	24,082	0.03%
2022/06/24	9	68.29	11	67.69	66.80	-2	23,592	-0.01%
2022/06/23	11	66.99	10	67.09	66.40	1	23,286	0.00%
2022/06/22	23	69.40	33	68.65	68.00	-10	23,057	-0.04%
2022/06/21	1	72.60	5	72.10	73.10	-4	22,630	-0.02%
2022/06/20	8	75.20	12	74.58	72.60	-4	22,392	-0.02%
2022/06/17	4.1	79.77	5	80.26	78.60	-0.9	22,053	0.00%
2022/06/16	14	82.68	5.1	81.95	80.00	8.9	21,857	0.04%
2022/06/15	17	85.13	8	84.16	83.60	9	21,658	0.04%
2022/06/14	6.2	85.32	15	85.01	85.40	-8.8	21,510	-0.04%
2022/06/13	26.3	87.76	13	87.88	87.30	13.3	21,437	0.06%
2022/06/10	14	90.77	9	90.90	91.00	5	21,527	0.02%
2022/06/09	22.3	94.68	8	93.73	93.10	14.3	21,528	0.07%
2022/06/08	25	99.26	4	98.93	98.20	21	21,804	0.10%
2022/06/07	14	104.46	14.2	104.06	104.50	-0.2	22,353	0.00%
2022/06/06	11.4	102.93	1.2	106.79	102.00	10.3	22,305	0.05%
2022/06/02	5	102.80	11	103.14	103.50	-6	22,127	-0.03%
2022/06/01	3	99.57	11.2	100.30	102.00	-8.2	22,033	-0.04%
2022/05/31	12.3	98.04	10	97.71	97.60	2.3	21,879	0.01%
2022/05/30	4	97.30	3	97.80	97.80	1	21,952	0.00%
2022/05/27	31.1	97.98	21	98.01	97.50	10.1	21,887	0.05%
2022/05/26	34	99.91	50	99.21	100.50	-16	21,470	-0.07%
2022/05/25	42.4	99.20	40	97.49	97.70	2.4	21,354	0.01%
2022/05/24	38.2	98.20	38	97.91	97.20	0.2	21,214	0.00%
2022/05/23	56	98.48	59	98.25	97.40	-3	21,216	-0.01%
2022/05/20	27	93.82	29	93.41	93.60	-2	20,693	-0.01%
2022/05/19	14	90.79	3	91.23	91.90	11	20,716	0.05%
2022/05/18	34	93.59	38	93.67	93.40	-4	20,599	-0.02%
2022/05/17	16.1	93.40	12.1	92.78	91.80	4	20,581	0.02%
2022/05/16	10	93.17	8	93.98	95.50	2	20,511	0.01%
2022/05/13	33	95.78	36	95.27	94.60	-3	20,239	-0.01%
2022/05/12	67.3	96.79	67	97.36	94.50	0.3	20,084	0.00%
2022/05/11	55	100.23	42	97.42	98.00	13	19,675	0.07%
2022/05/10	26.1	103.27	101	101.51	101.00	-74.9	19,482	-0.38%	大賣/
2022/05/09	22.1	104.07	12	103.71	100.50	10.1	18,875	0.05%
2022/05/06	12.1	104.93	11.1	105.77	108.00	1	18,397	0.01%
2022/05/05	26	102.38	44	103.75	105.00	-18	17,863	-0.10%
2022/05/04	15	98.43	24	99.28	100.50	-9	17,011	-0.05%
2022/05/03	12	91.46	13	92.25	94.60	-1	16,316	-0.01%
2022/04/29	11	89.55	24	91.83	92.20	-13	16,138	-0.08%
2022/04/28	15	87.29	11	88.57	87.00	4	15,888	0.03%
2022/04/27	14	86.18	11	86.35	86.00	3	15,709	0.02%
2022/04/26	38.1	87.09	2	88.55	85.40	36.1	15,567	0.23%
2022/04/25	58	90.28	5	90.82	88.30	53	15,288	0.35%
2022/04/22	34	98.72	32	98.87	97.80	2	14,841	0.01%
2022/04/21	25	101.94	698	101.85	100.50	-673	14,272	-4.72%	大賣/鉅額交易
2022/04/20	41	101.65	53	103.25	98.60	-12	13,562	-0.09%
2022/04/19	18	99.03	18.2	99.13	98.50	-0.2	12,164	0.00%
2022/04/18	21	99.31	32	96.71	95.80	-11	11,499	-0.10%
2022/04/15	42	96.82	46	96.91	99.30	-4	11,147	-0.04%
2022/04/14	3	90.33	16.1	90.38	91.10	-13.1	10,553	-0.12%
2022/04/13	15	88.87	8	88.73	88.40	7	10,569	0.07%
2022/04/12	8	87.64	20	87.50	87.70	-12	10,571	-0.11%
2022/04/11	5	90.16	6.1	90.41	90.50	-1.1	10,472	-0.01%
2022/04/08	1	86.20	16.1	88.21	88.50	-15.1	10,337	-0.15%
2022/04/07	6	86.22	1.1	85.36	84.80	4.9	10,279	0.05%
2022/04/06	1	86.60	2	87.50	87.50	-1	10,235	-0.01%
2022/03/30	12	85.58	7	86.10	86.90	5	10,330	0.05%
2022/03/29	4	86.48	1	86.30	86.30	3	10,363	0.03%
2022/03/28	21	85.80	1	85.80	86.50	20	10,438	0.19%
2022/03/25	5.1	84.53	5	84.16	84.70	0.1	10,660	0.00%
2022/03/24	13	86.67	10.2	87.47	86.40	2.8	10,848	0.03%
2022/03/23	0	0.00	1	87.30	88.00	-1	11,509	-0.01%
2022/03/22	7.1	86.92	1	87.20	86.70	6.1	12,102	0.05%
2022/03/21	0.1	88.30	1	88.80	87.80	-0.9	12,365	-0.01%
2022/03/18	25	88.05	0	0.00	88.30	25	12,395	0.20%
2022/03/17	56.2	88.64	1	87.70	88.50	55.2	12,374	0.45%
2022/03/16	62	88.88	6	89.67	87.50	56	12,354	0.45%
2022/03/15	532.1	93.80	9	95.92	92.20	523.1	12,199	4.29%	大買/鉅額交易
2022/03/14	15	100.10	10.2	100.59	99.40	4.8	12,142	0.04%
2022/03/11	20.2	99.37	17.2	99.26	99.50	3	11,808	0.03%
2022/03/10	11	96.55	38.3	97.30	99.50	-27.3	11,305	-0.24%
2022/03/09	0.1	89.50	5	90.12	90.50	-5	10,610	-0.05%
2022/03/08	2	86.85	0	0.00	85.90	2	10,644	0.02%
2022/03/07	2	89.45	8	90.11	89.90	-6	10,536	-0.06%
2022/03/04	9	92.82	4	93.08	91.50	5	10,468	0.05%
2022/03/03	52	93.98	60.7	93.49	93.50	-8.7	10,289	-0.08%
2022/03/02	5	91.50	3	91.87	92.00	2	10,161	0.02%
2022/03/01	3	91.03	7	91.60	92.70	-4	10,086	-0.04%
2022/02/25	6	90.47	3	90.93	89.90	3	9,997	0.03%
2022/02/24	6	90.50	13.1	91.72	89.80	-7.1	9,799	-0.07%
2022/02/23	15	90.83	24	91.27	91.90	-9	9,637	-0.09%
2022/02/22	5.1	89.16	14.1	88.61	89.50	-9	9,332	-0.10%
2022/02/21	6	90.32	3	89.97	90.00	3	9,196	0.03%
2022/02/18	5	89.54	9	89.62	89.90	-4	9,023	-0.04%
2022/02/17	2	88.60	35	89.76	88.50	-33	8,932	-0.37%
2022/02/16	15	87.85	25	87.95	89.60	-10	8,823	-0.11%
2022/02/15	0	0.00	12	84.94	84.30	-12	8,687	-0.14%
2022/02/14	1	83.00	1	83.99	83.20	0	8,690	0.00%
2022/02/11	1	84.27	3	83.50	83.00	-2	8,694	-0.02%
2022/02/10	3	83.97	5.1	84.22	84.00	-2.1	8,765	-0.02%
2022/02/09	0	0.00	8	81.00	81.00	-8	8,665	-0.09%
2022/02/08	1.1	78.72	2	79.35	79.80	-1	8,694	-0.01%
2022/02/07	2	78.85	4	77.30	78.50	-2	8,886	-0.02%
2022/01/26	4	73.70	4	74.58	73.40	0	9,113	0.00%
2022/01/25	8	73.09	0	0.00	73.10	8	9,189	0.09%
2022/01/24	6	74.68	2	74.85	75.90	4	9,262	0.04%
2022/01/21	0	0.00	3	76.23	77.50	-3	9,285	-0.03%
2022/01/20	0	0.00	2	75.70	76.10	-2	9,246	-0.02%
2022/01/19	8	76.05	3	75.90	74.90	5	9,303	0.05%
2022/01/18	0	0.00	2	79.10	79.00	-2	9,205	-0.02%
2022/01/17	2	78.10	0	0.00	78.50	2	9,291	0.02%
2022/01/14	4	77.38	2	78.45	79.10	2	9,374	0.02%
2022/01/13	4	78.20	1	78.80	78.20	3	9,432	0.03%
2022/01/12	5	78.24	0	0.00	78.00	5	9,517	0.05%
2022/01/11	6	80.20	1	79.20	79.40	5	9,558	0.05%
2022/01/07	5	79.80	0	0.00	79.80	5	9,786	0.05%
2022/01/05	10	82.10	10	81.40	81.40	0	9,908	0.00%
2022/01/04	0	0.00	2	80.80	81.00	-2	10,021	-0.02%
2022/01/03	3	79.53	13	80.02	80.30	-10	10,181	-0.10%
2021/12/30	2	81.40	1	81.60	81.60	1	10,494	0.01%
2021/12/29	0	0.00	5	82.76	82.60	-5	10,668	-0.05%
2021/12/28	2	83.20	2	83.80	81.90	0	10,790	0.00%
2021/12/24	1.2	83.18	4	82.25	82.80	-2.8	11,269	-0.02%
2021/12/23	6	84.10	6.2	83.20	83.10	-0.2	11,531	0.00%
2021/12/22	3	83.53	0	0.00	83.50	3	11,633	0.03%
2021/12/21	7	84.11	14	84.14	83.50	-7	11,559	-0.06%
2021/12/20	11	83.67	5	83.42	83.00	6	11,394	0.05%
2021/12/17	9	83.88	25	84.20	83.40	-16	11,254	-0.14%
2021/12/16	28	78.64	40.5	78.77	79.70	-12.5	10,636	-0.12%
2021/12/15	4.3	75.40	27.1	75.02	77.50	-22.9	10,067	-0.23%
2021/12/14	14.3	71.64	4	71.55	70.50	10.3	9,882	0.10%
2021/12/13	5	73.16	11	73.75	73.20	-6	9,896	-0.06%
2021/12/10	8.3	72.77	4	72.90	72.60	4.3	9,981	0.04%
2021/12/09	12.3	75.66	11	75.02	74.70	1.3	10,063	0.01%
2021/12/08	32.4	76.56	14	75.96	75.70	18.4	10,226	0.18%
2021/12/07	3	75.07	8	75.35	75.30	-5	10,085	-0.05%
2021/12/06	4.2	74.98	2	75.10	74.10	2.2	10,137	0.02%
2021/12/03	8	74.93	6	75.47	73.00	2	10,232	0.02%
2021/12/02	8	74.45	8	75.20	74.90	0	10,590	0.00%
2021/12/01	2	72.50	0	0.00	72.70	2	10,660	0.02%
2021/11/30	0	0.00	2	73.15	73.10	-2	11,010	-0.02%
2021/11/29	18	69.88	3	71.20	70.60	15	11,221	0.13%
2021/11/26	5	70.06	3	72.03	69.80	2	11,592	0.02%
2021/11/25	3	73.20	2.1	73.36	74.00	0.9	11,822	0.01%
2021/11/24	0.1	72.90	2	72.65	73.20	-1.9	12,403	-0.02%
2021/11/23	1	71.60	4	71.93	71.50	-3	12,572	-0.02%
2021/11/22	1	71.30	10	71.18	71.40	-9	13,003	-0.07%
2021/11/19	3	70.23	3	70.83	69.50	0	13,714	0.00%
2021/11/18	1	70.80	11	71.34	71.10	-10	15,042	-0.07%
2021/11/17	10	70.82	10	70.65	70.80	0	15,308	0.00%
2021/11/16	0	0.00	6	72.18	72.80	-6	15,561	-0.04%
2021/11/15	11	70.94	3	71.53	70.60	8	16,377	0.05%
2021/11/12	0	0.00	4.1	72.89	73.20	-4.1	16,816	-0.02%
2021/11/11	3.1	72.05	11	71.43	70.60	-7.9	16,780	-0.05%
2021/11/10	0	0.00	6	72.90	72.60	-6	16,824	-0.04%
2021/11/09	3	72.47	10.1	72.45	72.90	-7.1	16,866	-0.04%
2021/11/08	9	70.77	11.1	70.99	71.60	-2.1	16,862	-0.01%
2021/11/05	3	69.30	4.1	69.20	70.30	-1.1	16,934	-0.01%
2021/11/04	10.2	70.03	11.1	71.43	69.10	-0.9	17,083	0.00%
2021/11/03	64	69.43	51	68.96	68.00	13	17,159	0.08%
2021/11/02	5	67.08	2	67.05	66.70	3	17,617	0.02%
2021/11/01	4	66.60	4.1	66.70	67.00	-0.1	17,840	0.00%
2021/10/29	1.1	65.64	11.1	64.44	65.30	-10.1	17,819	-0.06%
2021/10/28	4.1	65.50	5.1	65.31	64.60	-1	17,868	-0.01%
2021/10/27	14	65.77	22	66.26	65.70	-8	18,117	-0.04%
2021/10/26	0	68.25	1	68.00	68.00	-1	18,603	-0.01%
2021/10/25	2	68.75	2	68.90	68.70	0	19,193	0.00%
2021/10/22	2	68.05	2	68.65	68.20	0	19,525	0.00%
2021/10/21	1	69.90	5	70.26	70.20	-4	19,883	-0.02%
2021/10/20	1	69.10	2	69.05	68.80	-1	20,089	0.00%
2021/10/19	10	67.50	11	67.79	67.70	-1	20,461	0.00%
2021/10/18	6	64.97	6.2	66.55	67.70	-0.2	20,902	0.00%
2021/10/15	2	68.60	0	0.00	68.10	2	21,232	0.01%
2021/10/14	2.1	66.07	5.1	68.09	68.20	-3	21,392	-0.01%
2021/10/13	2	68.51	2	68.50	67.70	0	21,481	0.00%
2021/10/12	4.2	70.42	1	69.70	69.60	3.2	22,429	0.01%
2021/10/08	12	75.97	12	75.72	76.30	0	22,963	0.00%
2021/10/07	3	76.03	10.3	75.18	75.50	-7.3	23,501	-0.03%
2021/10/06	6	71.02	7.1	71.36	71.30	-1.1	23,866	0.00%
2021/10/05	3.1	69.23	2	70.45	71.50	1.1	24,268	0.00%
2021/10/04	34.2	71.23	32	71.30	70.50	2.2	24,809	0.01%
2021/10/01	12	75.88	3	77.40	74.40	9	25,770	0.03%
2021/09/30	6	81.03	10	80.42	80.90	-4	26,652	-0.02%
2021/09/29	7	78.84	6.2	79.06	77.00	0.8	27,527	0.00%
2021/09/28	3.2	77.80	0	0.00	77.90	3.2	28,566	0.01%
2021/09/27	5	80.68	1	79.40	79.20	4	29,831	0.01%
2021/09/24	2	80.20	5	80.64	81.20	-3	33,083	-0.01%
2021/09/23	14	79.26	17	80.09	78.90	-3	34,886	-0.01%
2021/09/22	4	77.98	4	78.10	77.80	0	37,267	0.00%
2021/09/17	6	79.52	6	79.67	80.00	0	39,933	0.00%
2021/09/15	35	79.32	38	79.00	79.90	-3	46,178	-0.01%
2021/09/14	13	80.45	6.1	78.86	78.30	6.9	48,285	0.01%
2021/09/13	15	79.31	4.1	80.32	79.50	10.9	51,510	0.02%
2021/09/10	12	78.44	6	78.02	78.80	6	51,714	0.01%
2021/09/09	8	78.90	8	78.30	78.20	0	53,088	0.00%
2021/09/08	8	78.75	12.1	78.83	79.40	-4.1	53,904	-0.01%
2021/09/07	47	82.34	49	80.00	78.20	-2	55,329	0.00%
2021/09/06	36.1	78.88	56.3	79.65	77.70	-20.2	55,943	-0.04%
2021/09/03	43	82.50	38	82.77	81.30	5	56,818	0.01%
2021/09/02	15	83.75	9.2	83.85	84.60	5.8	56,864	0.01%
2021/09/01	53.1	84.02	51	84.48	83.50	2.1	57,142	0.00%
2021/08/31	22	90.20	5	90.42	89.50	17	57,798	0.03%
2021/08/30	43	92.58	43	92.65	90.50	0	58,324	0.00%
2021/08/27	40	89.61	41	89.01	88.80	-1	58,913	0.00%
2021/08/26	82	90.06	122	90.04	89.70	-40	61,224	-0.07%	大賣/
2021/08/25	84.3	89.48	58.1	90.08	91.00	26.2	62,654	0.04%
2021/08/24	85.1	88.74	76.1	89.05	87.00	9	62,379	0.01%
2021/08/23	3	84.43	17.3	86.70	87.30	-14.3	61,844	-0.02%
2021/08/20	12.1	78.44	22	78.38	79.40	-9.9	62,542	-0.02%
2021/08/19	112.3	82.06	122	82.12	76.70	-9.7	62,969	-0.02%	大買/大賣/
2021/08/18	103	78.62	81.4	78.85	81.60	21.6	62,946	0.03%	大買/
2021/08/17	3.1	75.98	1	77.10	74.20	2.1	63,698	0.00%
2021/08/16	4	75.83	8	76.48	76.10	-4	65,314	-0.01%
2021/08/13	13	77.33	12	78.11	76.10	1	66,434	0.00%
2021/08/12	9.2	77.79	6	77.27	77.90	3.2	67,719	0.00%
2021/08/11	9	76.24	6	75.68	76.40	3	68,500	0.00%
2021/08/10	13	78.18	5	80.06	77.10	8	68,870	0.01%
2021/08/09	12	82.15	9	82.00	79.60	3	69,060	0.00%
2021/08/06	29	83.47	29	83.36	82.00	0	69,491	0.00%
2021/08/05	4	80.05	4	79.80	79.20	0	69,395	0.00%
2021/08/04	4	78.03	6	78.55	78.50	-2	69,542	0.00%
2021/08/03	7	78.40	4	79.23	77.90	3	70,666	0.00%
2021/08/02	4	77.83	5	78.04	79.00	-1	70,835	0.00%
2021/07/30	40.1	82.19	26	82.28	78.00	14.1	70,764	0.02%
2021/07/29	26	81.34	25	79.71	83.20	1	70,488	0.00%
2021/07/28	16.1	77.56	21	75.27	75.70	-4.9	70,084	-0.01%
2021/07/27	38	79.67	53	78.96	75.00	-15	69,851	-0.02%
2021/07/26	13	80.15	9	80.27	78.00	4	69,664	0.01%
2021/07/23	34	81.37	38	81.98	81.60	-4	69,686	-0.01%
2021/07/22	28	78.60	47	78.24	78.20	-19	69,480	-0.03%
2021/07/21	11.1	82.10	22	80.82	79.50	-10.9	69,262	-0.02%
2021/07/20	8	84.15	8	84.23	83.00	0	69,033	0.00%
2021/07/19	25	87.76	26	88.49	86.60	-1	70,040	0.00%
2021/07/16	59	92.00	42	92.92	88.00	17	70,757	0.02%
2021/07/15	37.1	88.38	28.1	88.93	91.40	9.1	70,483	0.01%
2021/07/14	31	85.26	51.1	83.94	83.10	-20.1	71,253	-0.03%
2021/07/13	38.1	91.77	42.3	89.27	88.00	-4.2	71,451	-0.01%
2021/07/12	17.2	96.75	23.1	97.69	95.00	-5.9	71,273	-0.01%
2021/07/09	67.3	97.71	42	96.18	95.00	25.3	70,768	0.04%
2021/07/08	85.1	98.71	135.3	98.56	101.00	-50.2	70,237	-0.07%	大賣/
2021/07/07	81.3	101.04	71.8	99.22	96.40	9.5	69,118	0.01%
2021/07/06	128.5	101.46	89	103.12	99.90	39.5	68,179	0.06%	大買/
2021/07/05	71.3	101.69	69.5	101.67	99.30	1.8	67,273	0.00%
2021/07/02	60	112.02	84	110.98	109.50	-24	66,281	-0.04%
2021/07/01	304.6	115.12	326	114.63	111.00	-21.5	65,435	-0.03%	大買/大賣/
2021/06/30	166.5	105.47	145.6	106.36	110.50	20.9	62,480	0.03%	大買/大賣/
2021/06/29	319.5	106.47	368.5	106.98	100.50	-49	60,994	-0.08%	大買/大賣/
2021/06/28	227.5	107.81	194.3	107.98	107.00	33.2	59,009	0.06%	大買/大賣/
2021/06/25	235.1	101.93	249.9	102.42	102.00	-14.8	56,329	-0.03%	大買/大賣/
2021/06/24	353.3	94.60	328.1	94.74	98.10	25.2	53,319	0.05%	大買/大賣/
2021/06/23	196.2	93.82	125	93.32	89.80	71.1	50,069	0.14%	大買/大賣/
2021/06/22	293.4	96.89	271	97.74	99.70	22.4	47,918	0.05%	大買/大賣/
2021/06/21	17	90.52	7	90.70	90.70	10	44,599	0.02%
2021/06/18	78.5	80.91	95.4	81.86	82.50	-16.9	44,279	-0.04%
2021/06/17	29.2	73.52	61	73.79	75.00	-31.8	43,059	-0.07%
2021/06/16	96.1	75.51	78	75.01	71.70	18.1	42,298	0.04%
2021/06/15	45.2	74.09	41	74.32	74.30	4.2	40,804	0.01%
2021/06/11	43	71.14	65	70.99	70.50	-22	39,747	-0.06%
2021/06/10	42.2	66.72	57	65.94	67.80	-14.8	38,670	-0.04%
2021/06/09	78.3	67.12	74	67.41	66.90	4.3	38,325	0.01%
2021/06/08	82	68.60	61	68.79	67.50	21	37,791	0.06%
2021/06/07	54.2	65.42	67	66.95	65.40	-12.8	36,736	-0.03%
2021/06/04	104.8	73.34	72	73.00	70.20	32.8	35,885	0.09%	大買/
2021/06/03	167	78.68	146.6	78.64	76.70	20.4	34,724	0.06%	大買/大賣/
2021/06/02	76.5	75.33	107	75.89	77.00	-30.5	32,196	-0.09%	大賣/
2021/06/01	60	68.54	57.5	68.67	70.00	2.5	30,426	0.01%
2021/05/31	33	69.55	63	69.17	67.40	-30	29,963	-0.10%
2021/05/28	85	69.25	92.7	69.58	68.60	-7.7	29,180	-0.03%
2021/05/27	64	67.25	59	67.88	68.20	5	28,200	0.02%
2021/05/26	35	65.52	41	66.27	66.10	-6	27,470	-0.02%
2021/05/25	94.5	68.87	79	67.43	65.50	15.5	26,646	0.06%
2021/05/24	75	71.11	75.3	71.25	70.00	-0.3	25,420	0.00%
2021/05/21	68	65.24	78.1	66.08	67.70	-10.1	23,704	-0.04%
2021/05/20	74.5	65.07	43	64.54	61.70	31.5	22,447	0.14%
2021/05/19	54.3	63.04	62	62.90	64.90	-7.7	21,046	-0.04%
2021/05/18	10	56.30	16	57.88	59.00	-6	20,204	-0.03%
2021/05/17	38.5	55.18	27	55.57	53.70	11.5	19,623	0.06%
2021/05/14	25	57.66	61	57.47	59.60	-36	19,165	-0.19%
2021/05/13	19.3	57.98	40	57.81	57.50	-20.7	18,372	-0.11%
2021/05/12	21	65.74	16.2	64.70	63.80	4.8	17,695	0.03%
2021/05/11	66.2	75.44	52	75.75	70.80	14.2	17,218	0.08%
2021/05/10	10	72.89	21	73.77	75.10	-11	15,994	-0.07%
2021/05/07	25	65.58	4	65.95	68.30	21	15,655	0.13%
2021/05/06	15	69.94	6	65.20	66.10	9	15,376	0.06%
2021/05/05	2	66.75	18	65.88	68.50	-16	15,070	-0.11%
2021/05/04	15	68.01	15	67.21	67.00	0	14,815	0.00%
2021/05/03	12	74.18	7.1	75.58	74.40	4.9	14,627	0.03%
2021/04/29	5	68.16	6.1	70.73	70.80	-1.1	14,362	-0.01%
2021/04/28	11.1	66.87	24	66.74	66.50	-12.9	14,027	-0.09%
2021/04/27	8	65.34	17.2	65.53	66.10	-9.2	13,789	-0.07%
2021/04/26	10	60.61	28	59.78	64.30	-18	13,492	-0.13%
2021/04/23	39	56.83	33	56.50	58.60	6	13,222	0.05%
2021/04/22	44.2	55.75	28	57.13	54.10	16.2	12,087	0.13%
2021/04/21	29	52.52	62.2	52.94	53.90	-33.2	11,255	-0.29%
2021/04/20	70	49.32	51.2	48.09	49.00	18.8	10,506	0.18%
2021/04/19	21.3	46.28	22	46.51	46.90	-0.7	9,456	-0.01%
2021/04/16	2	40.40	45.1	40.84	42.75	-43.1	8,607	-0.50%
2021/04/15	3	39.17	8	38.86	38.90	-5	8,037	-0.06%
2021/04/14	4	38.00	7	38.13	38.00	-3	7,958	-0.04%
2021/04/13	14	38.31	16	38.30	38.20	-2	7,811	-0.03%
2021/04/12	9	38.79	9	38.88	38.40	0	7,710	0.00%
2021/04/09	21	37.84	38.3	38.22	37.55	-17.3	7,495	-0.23%
2021/04/08	9	40.04	7	39.96	39.50	2	7,199	0.03%
2021/04/07	22	40.21	19.1	40.32	40.00	2.9	6,955	0.04%
2021/04/06	12	37.67	24	38.31	38.90	-12	6,566	-0.18%
2021/04/01	26	36.33	19.1	36.46	36.45	6.9	6,256	0.11%
2021/03/31	6	35.59	39	35.07	35.80	-33	5,819	-0.57%
2021/03/30	0	0.00	2	32.50	32.95	-2	5,335	-0.04%
2021/03/29	7	32.67	2	33.00	33.00	5	5,308	0.09%
2021/03/26	8	32.01	1	32.00	32.35	7	5,372	0.13%
2021/03/25	4	31.06	3	30.90	30.85	1	5,535	0.02%
2021/03/24	3	31.95	2	32.10	32.00	1	5,523	0.02%
2021/03/23	32	32.26	9	32.47	32.40	23	5,456	0.42%
2021/03/22	2	33.03	48.1	33.05	32.95	-46.1	5,314	-0.87%
2021/03/19	36	31.90	40	32.08	32.00	-4	5,046	-0.08%
2021/03/18	28	30.80	10.1	31.25	31.45	17.9	4,834	0.37%
2021/03/17	1	30.10	6.1	30.07	30.20	-5.1	4,698	-0.11%
2021/03/16	3	29.90	6	29.57	29.90	-3	4,630	-0.06%
2021/03/15	1	29.70	2	29.65	29.85	-1	4,593	-0.02%
2021/03/12	2	28.70	17	29.03	29.05	-15	4,540	-0.33%
2021/03/11	2	28.80	0	0.00	28.80	2	4,490	0.04%
2021/03/10	1	28.85	1	28.80	28.85	0	4,446	0.00%
2021/03/09	12	28.41	9	28.50	28.65	3	4,404	0.07%
2021/03/08	0	0.00	8	28.30	28.00	-8	4,313	-0.19%
2021/03/05	10	27.97	2	27.90	27.90	8	4,276	0.19%
2021/03/04	0	0.00	5	28.15	28.25	-5	4,135	-0.12%
2021/03/03	0	0.00	4	27.75	27.95	-4	4,080	-0.10%
2021/02/26	1	27.50	0	0.00	27.85	1	4,016	0.02%
2021/02/25	1	27.85	0	0.00	27.90	1	3,963	0.03%
2021/02/22	0	0.00	8	26.65	26.65	-8	3,778	-0.21%
2021/02/19	2	26.20	0	0.00	26.40	2	3,758	0.05%
2021/02/18	0	0.00	1	26.55	26.75	-1	3,721	-0.03%
2021/02/05	3	24.60	0	0.00	24.65	3	3,550	0.08%
2021/02/04	3	24.75	0	0.00	24.75	3	3,539	0.08%
2021/01/27	0	0.00	2	24.50	24.50	-2	3,475	-0.06%
2021/01/26	0	0.00	10	24.50	24.55	-10	3,468	-0.29%
2021/01/25	1	24.95	0	0.00	25.00	1	3,462	0.03%
2021/01/22	0	0.00	10	24.20	24.50	-10	3,437	-0.29%
2021/01/21	0	0.00	10	24.15	24.15	-10	3,422	-0.29%
2021/01/20	21	23.90	3	24.25	23.80	18	3,393	0.53%
2021/01/19	2	25.25	2.1	24.85	24.90	-0.1	3,335	0.00%
2021/01/18	1.1	25.30	1	25.10	25.20	0.1	3,304	0.00%
2021/01/15	6	26.84	0.4	26.40	26.00	5.6	3,227	0.17%
2021/01/14	4	27.53	3	27.87	27.60	1	3,095	0.03%
2021/01/13	11	27.07	1	26.95	27.00	10	2,920	0.34%
2021/01/12	16	27.13	10	27.17	26.75	6	2,810	0.21%
2021/01/11	0	0.00	9	26.75	26.75	-9	2,369	-0.38%
2021/01/08	5	24.14	0	0.00	24.35	5	2,273	0.22%
2021/01/06	0	0.00	3	24.55	24.45	-3	2,191	-0.14%
2021/01/05	1	24.80	6	25.13	24.95	-5	2,144	-0.23%
2020/12/29	3	25.62	1	25.05	24.70	2	1,997	0.10%
2020/12/28	0	0.00	2	25.15	25.15	-2	1,902	-0.11%
2020/12/23	1	23.70	5	23.58	24.20	-4	1,714	-0.23%
2020/12/22	5	25.00	83	25.39	23.85	-78	1,668	-4.67%
2020/12/21	8	24.74	16	25.03	25.20	-8	1,463	-0.55%
2020/12/18	2	23.83	0	0.00	23.75	2	1,234	0.16%
2020/12/14	1	22.55	1	22.90	22.90	0	1,080	0.00%
2020/12/11	1	22.20	0	0.00	22.35	1	1,079	0.09%
2020/12/09	1	23.15	0	0.00	23.15	1	1,053	0.09%
2020/12/08	2	22.75	0	0.00	22.80	2	1,033	0.19%
2020/12/07	1	22.00	0	0.00	22.00	1	1,000	0.10%
2020/12/04	42	22.20	0	0.00	22.20	42	997	4.21%
2020/11/30	1	22.70	0	0.00	22.40	1	1,034	0.10%
2020/11/25	3	22.32	0	0.00	22.30	3	1,044	0.29%
2020/11/20	1	22.10	0	0.00	22.30	1	1,039	0.10%
2020/11/19	0	0.00	4	22.15	22.15	-4	1,043	-0.38%
2020/11/10	0	0.00	1	21.70	21.70	-1	1,115	-0.09%
2020/10/29	1	21.30	0	0.00	21.50	1	1,153	0.09%
2020/10/26	0	0.00	10.5	21.99	21.95	-10.5	1,164	-0.90%
2020/10/20	10	21.65	0	0.00	21.60	10	1,237	0.81%
2020/10/19	1	21.90	0	0.00	21.65	1	1,243	0.08%
2020/10/12	0	0.00	0.1	22.00	21.80	-0.1	1,259	-0.01%
2020/10/07	0	0.00	5	22.35	22.50	-5	1,262	-0.40%
2020/09/25	5	21.40	0	0.00	21.55	5	1,364	0.37%
2020/09/24	4	21.30	30	21.25	21.35	-26	1,423	-1.83%
2020/09/22	5	21.85	0	0.00	21.90	5	1,465	0.34%
2020/09/21	0	0.00	0.2	22.45	22.30	-0.2	1,460	-0.01%
2020/09/07	1	23.30	0	0.00	23.25	1	1,699	0.06%
2020/09/01	0	0.00	0	23.30	23.25	0	2,211	0.00%
2020/08/31	30	23.35	0	0.00	23.15	30	2,262	1.33%
2020/08/25	0	0.00	1	22.70	22.70	-1	2,312	-0.04%
2020/08/20	6	22.00	0	0.00	22.00	6	2,446	0.25%
2020/08/18	5	23.05	0	0.00	23.05	5	2,479	0.20%
2020/08/11	3	22.80	0	0.00	22.80	3	2,559	0.12%
2020/08/10	1	22.60	0	0.00	22.60	1	2,588	0.04%
2020/08/03	2.5	21.34	0	0.00	21.25	2.5	2,609	0.10%
2020/07/31	7	21.60	1.2	21.70	21.60	5.8	2,616	0.22%
2020/07/28	7	21.08	0	0.00	21.10	7	2,639	0.27%
2020/07/24	5	22.35	0	0.00	22.25	5	2,639	0.19%
2020/07/23	0	0.00	10	22.75	22.70	-10	2,643	-0.38%
2020/07/22	5	23.00	0	0.00	23.00	5	2,649	0.19%
2020/07/10	0	0.00	10	22.90	22.85	-10	2,729	-0.37%
2020/07/09	5	23.10	15	23.20	23.10	-10	2,729	-0.37%
2020/07/07	1	23.50	0	0.00	23.70	1	2,693	0.04%
2020/07/06	0	0.00	5	23.65	23.65	-5	2,691	-0.19%
2020/07/02	5	25.00	0	0.00	25.20	5	2,609	0.19%
2020/07/01	0	0.00	1	24.85	25.10	-1	2,583	-0.04%
2020/06/29	0	0.00	2	24.60	24.50	-2	2,551	-0.08%
2020/06/23	1	24.70	1	24.70	24.85	0	2,558	0.00%
2020/06/18	1	24.60	0	0.00	24.65	1	2,501	0.04%
2020/06/16	0.5	23.75	0	0.00	23.75	0.5	2,507	0.02%
2020/06/15	1.5	23.47	0	0.00	23.40	1.5	2,537	0.06%
2020/06/12	2	23.35	20	23.15	23.50	-18	2,545	-0.71%
2020/06/11	0	0.00	1	24.20	23.75	-1	2,546	-0.04%
2020/06/10	3	24.38	0	0.00	24.40	3	2,515	0.12%
2020/06/09	10	24.30	1	24.35	24.40	9	2,550	0.35%
2020/06/08	6	23.55	0	0.00	23.80	6	2,463	0.24%
2020/06/05	1	24.30	0	0.00	24.30	1	2,126	0.05%
2020/06/04	0	0.00	3	23.80	24.05	-3	2,083	-0.14%
2020/06/03	1	23.70	3	23.65	23.60	-2	2,092	-0.10%
2020/06/02	3	23.30	0	0.00	23.35	3	2,091	0.14%
2020/05/29	23	22.67	0	0.00	22.65	23	2,060	1.12%
2020/05/28	23	22.95	0	0.00	22.55	23	2,026	1.14%
2020/05/27	3	23.55	0	0.00	23.30	3	1,981	0.15%
2020/05/26	0	0.00	1	23.95	23.65	-1	1,948	-0.05%
2020/05/20	1	23.50	0	0.00	23.70	1	1,810	0.06%
2020/05/15	2	23.28	0	0.00	23.35	2	1,795	0.11%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/07	10	23.90	0	0.00	24.30	10	1,761	0.57%
2020/04/29	0	0.00	1	24.35	24.40	-1	1,784	-0.06%
2020/04/21	11	23.70	0	0.00	23.60	11	1,880	0.59%
2020/04/20	0	0.00	1	23.90	24.00	-1	1,875	-0.05%
2020/04/17	1	23.90	0	0.00	23.85	1	1,880	0.05%
2020/04/16	2	23.90	3	23.80	23.85	-1	1,871	-0.05%
2020/04/15	2	23.55	0	0.00	24.10	2	1,863	0.11%
2020/04/14	0	0.00	3	23.43	23.50	-3	1,858	-0.16%
2020/04/09	21	23.05	0	0.00	23.05	21	1,903	1.10%
2020/04/08	0	0.00	2	22.50	22.95	-2	1,887	-0.11%
2020/04/07	1	22.15	0	0.00	22.25	1	1,878	0.05%
2020/03/31	0	0.00	1	21.65	21.70	-1	1,880	-0.05%
2020/03/30	5	20.89	0	0.00	21.30	5	1,876	0.27%
2020/03/27	4	21.50	0	0.00	21.40	4	1,862	0.21%
2020/03/24	15	20.55	0	0.00	20.70	15	1,819	0.82%
2020/03/20	5	19.85	0	0.00	19.80	5	1,791	0.28%
2020/03/19	3	19.60	0	0.00	19.40	3	1,764	0.17%
2020/03/17	1	23.10	2	22.90	22.65	-1	1,733	-0.06%
2020/03/16	4	24.04	2	23.88	23.85	2	1,688	0.12%
2020/03/13	1	24.10	0	0.00	24.80	1	1,660	0.06%
2020/03/12	22	25.50	3	25.90	25.55	19	1,598	1.19%
2020/03/11	0	0.00	7	26.76	26.50	-7	1,560	-0.45%
2020/03/09	1	26.20	0	0.00	26.15	1	1,527	0.07%
2020/03/06	3	26.82	3	26.90	26.80	0	1,483	0.00%
2020/03/03	0	0.00	1	27.20	27.30	-1	1,446	-0.07%
2020/02/24	1	27.45	0	0.00	27.55	1	1,391	0.07%
2020/02/18	0	0.00	2.4	27.52	27.45	-2.4	1,390	-0.17%
2020/02/14	1	27.45	0	0.00	27.45	1	1,403	0.07%
2020/02/13	2	27.65	0	0.00	27.55	2	1,412	0.14%
2020/02/12	1	27.40	0	0.00	27.30	1	1,437	0.07%
2020/02/10	1	27.10	0	0.00	27.05	1	1,506	0.07%
2020/02/07	2	27.90	0	0.00	27.75	2	1,482	0.13%
2020/02/04	6	27.85	0	0.00	27.85	6	1,468	0.41%
2020/01/31	8	28.23	2	28.40	28.25	6	1,433	0.42%
2020/01/30	2	28.38	0	0.00	28.15	2	1,428	0.14%
2020/01/20	1	29.30	3	29.40	29.30	-2	1,379	-0.14%
2020/01/14	5	29.00	0	0.00	29.00	5	1,385	0.36%
2020/01/10	2	29.15	0	0.00	29.00	2	1,390	0.14%
2020/01/08	5	28.90	0	0.00	29.00	5	1,395	0.36%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/30	0	0.00	1	29.55	29.55	-1	1,518	-0.07%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/18	1	29.30	0	0.00	29.35	1	1,835	0.05%
2019/12/16	1	29.30	0	0.00	29.50	1	1,862	0.05%
2019/12/13	2	29.50	0	0.00	29.45	2	1,860	0.11%
2019/12/12	24	29.59	0	0.00	29.50	24	1,857	1.29%
2019/12/11	1	29.75	0	0.00	29.75	1	1,832	0.05%
2019/12/06	0	0.00	40	29.65	29.65	-40	1,899	-2.11%
2019/12/05	0	0.00	50	29.75	29.70	-50	1,908	-2.62%
2019/12/04	0	0.00	41	29.65	29.65	-41	1,909	-2.15%
2019/11/28	2	29.68	0	0.00	29.65	2	2,067	0.10%
2019/11/26	0	0.00	1	29.80	29.85	-1	2,158	-0.05%
2019/11/19	1	29.55	0	0.00	29.55	1	2,164	0.05%
2019/11/12	2	29.60	0	0.00	29.70	2	2,214	0.09%
2019/11/11	2	29.65	0	0.00	29.50	2	2,208	0.09%
2019/11/08	0	0.00	6	29.90	29.90	-6	2,192	-0.27%
2019/11/07	6	30.28	0	0.00	30.10	6	2,158	0.28%
2019/11/06	4	30.40	0	0.00	30.40	4	2,140	0.19%
2019/10/29	1	30.70	0	0.00	30.60	1	2,246	0.04%
2019/10/25	3	30.70	0	0.00	30.65	3	2,329	0.13%
2019/10/23	1	30.60	1	30.65	30.70	0	2,437	0.00%
2019/10/22	0	0.00	1	30.90	31.00	-1	2,464	-0.04%
2019/10/18	1	30.55	0	0.00	30.45	1	2,565	0.04%
2019/10/17	5	30.70	0	0.00	30.65	5	2,616	0.19%
2019/10/16	2	30.65	0	0.00	30.65	2	2,694	0.07%
2019/10/15	0	0.00	1	30.75	30.70	-1	2,710	-0.04%
2019/10/14	1	30.70	0	0.00	30.85	1	2,703	0.04%
2019/10/07	2	30.75	2	30.78	30.70	0	2,678	0.00%
2019/10/04	1	29.80	2	30.60	30.50	-1	2,658	-0.04%
2019/10/03	4	29.50	0	0.00	29.60	4	2,596	0.15%
2019/10/02	1	29.85	1	30.10	30.20	0	2,401	0.00%
2019/10/01	2	29.90	0	0.00	30.00	2	2,415	0.08%
2019/09/27	1	30.00	19	30.02	30.00	-18	2,430	-0.74%
2019/09/26	0.2	30.25	0	0.00	30.20	0.2	2,424	0.01%
2019/09/25	0	0.00	28	30.02	30.55	-28	2,406	-1.16%
2019/09/24	1.3	30.02	1	30.10	30.10	0.3	2,391	0.01%
2019/09/20	2.3	30.43	1	30.30	30.35	1.3	2,321	0.06%
2019/09/19	1.2	30.89	1	30.90	30.70	0.2	2,289	0.01%
2019/09/18	4	30.95	1	31.20	30.85	3	2,279	0.13%
2019/09/17	1	31.00	0	0.00	31.15	1	2,266	0.04%
2019/09/16	3	31.13	2	31.23	31.05	1	2,282	0.04%
2019/09/12	1	31.45	1	31.45	31.30	0	2,291	0.00%
2019/09/11	2	31.50	0	0.00	31.35	2	2,290	0.09%
2019/09/10	1	31.75	0	0.00	31.50	1	2,266	0.04%
2019/09/09	1	31.90	0	0.00	31.85	1	2,228	0.04%
2019/09/06	1	32.15	1	32.15	32.10	0	2,212	0.00%
2019/09/04	0	0.00	32	32.07	32.25	-32	2,173	-1.47%
2019/09/03	31	32.45	30	32.90	32.45	1	2,141	0.05%
2019/09/02	17	32.50	3	32.37	32.60	14	2,091	0.67%
2019/08/30	19	32.11	1	31.95	31.80	18	2,034	0.88%
2019/08/29	21	31.30	21	31.70	32.00	0	1,986	0.00%
2019/08/16	0	0.00	1	30.95	31.15	-1	1,817	-0.06%
2019/08/15	2	30.43	0	0.00	30.60	2	1,787	0.11%
2019/08/13	1	30.55	0	0.00	30.50	1	1,767	0.06%
2019/08/07	4	30.95	2	30.85	30.70	2	1,706	0.12%
2019/08/05	0	0.00	7	31.90	31.65	-7	1,656	-0.42%
2019/08/02	0	0.00	53	31.57	31.40	-53	1,637	-3.24%
2019/08/01	0	0.00	17	32.20	32.10	-17	1,595	-1.07%
2019/07/30	4	32.98	51	33.09	32.75	-47	1,593	-2.95%
2019/07/29	0	0.00	42	32.90	32.95	-42	1,557	-2.70%
2019/07/26	3	33.50	26	33.69	33.35	-23	1,527	-1.51%
2019/07/25	4	34.96	6	35.17	35.20	-2	1,473	-0.14%
2019/07/24	4	34.98	5	35.00	34.65	-1	1,393	-0.07%
2019/07/22	1	35.70	1	35.60	35.80	0	1,281	0.00%
2019/07/19	24	34.42	1	34.20	34.80	23	1,186	1.94%
2019/07/18	1	33.90	27	34.00	33.70	-26	1,121	-2.32%
2019/07/15	10	32.40	0	0.00	32.50	10	987	1.01%
2019/07/11	0	0.00	1	32.50	32.45	-1	963	-0.10%
2019/07/10	1	32.45	2	32.60	32.75	-1	952	-0.11%
2019/07/01	0	0.00	6	31.23	31.15	-6	854	-0.70%
2019/06/21	0	0.00	17	30.94	30.80	-17	852	-2.00%
2019/06/20	2	30.50	0	0.00	30.60	2	828	0.24%
2019/06/14	1	29.65	0.1	29.70	29.60	0.9	800	0.12%
2019/06/06	2	29.80	12	29.83	29.80	-10	834	-1.20%
2019/05/28	2	29.40	0	0.00	29.40	2	869	0.23%
2019/05/21	1	29.40	0	0.00	29.45	1	895	0.11%
2019/05/20	1	29.25	0	0.00	29.30	1	894	0.11%
2019/05/14	1	29.45	0	0.00	29.65	1	929	0.11%
2019/05/13	2	29.50	0	0.00	29.45	2	922	0.22%
2019/05/07	0	0.00	6	30.25	30.20	-6	893	-0.67%
2019/05/06	4	29.75	10	29.60	29.60	-6	860	-0.70%
2019/05/03	0	0.00	7	29.99	30.00	-7	850	-0.82%
2019/05/02	0	0.00	12	29.48	29.65	-12	815	-1.47%
2019/04/30	4	29.25	2	29.40	29.40	2	813	0.25%
2019/04/29	3	29.40	0	0.00	29.20	3	817	0.37%
2019/04/26	3	29.35	0	0.00	29.35	3	816	0.37%
2019/04/24	1	29.55	0	0.00	29.60	1	807	0.12%
2019/04/15	0	0.00	2	29.50	29.45	-2	770	-0.26%
2019/04/08	2	29.35	0	0.00	29.65	2	726	0.28%
2019/04/03	0	0.00	3	29.30	29.20	-3	714	-0.42%
2019/04/02	8	29.34	0	0.00	29.35	8	708	1.13%
2019/04/01	0	0.00	3	29.77	29.85	-3	681	-0.44%
2019/03/28	2	29.85	6	29.87	30.05	-4	648	-0.62%
2019/03/27	1	29.70	0	0.00	29.80	1	653	0.15%
2019/03/22	0.8	29.90	0	0.00	29.90	0.8	662	0.12%
2019/03/07	10	29.65	2	29.65	29.60	8	707	1.13%
2019/02/27	0	0.00	13	29.62	29.70	-13	687	-1.89%
2019/02/26	0	0.00	10	29.60	29.55	-10	675	-1.48%
2019/02/22	0	0.00	10	29.30	29.20	-10	656	-1.52%
2019/02/11	5	28.95	0	0.00	28.65	5	658	0.76%
2019/01/28	0	0.00	10	28.95	28.95	-10	665	-1.50%
2019/01/25	3	29.05	0	0.00	29.15	3	690	0.43%
2019/01/11	10	29.50	0	0.00	29.50	10	927	1.08%
2019/01/03	0	0.00	5	29.05	29.00	-5	1,501	-0.33%
2018/12/21	1	29.20	1	29.55	29.30	0	1,694	0.00%
2018/12/20	3	29.45	32	29.71	29.60	-29	1,692	-1.71%
2018/12/07	3	29.88	31	29.69	29.30	-28	1,673	-1.67%
2018/12/06	0	0.00	25	28.90	29.05	-25	1,652	-1.51%
2018/12/04	0	0.00	1	29.40	29.30	-1	1,659	-0.06%
2018/12/03	25	29.30	15	29.20	29.20	10	1,641	0.61%
2018/11/28	15	28.99	6	28.95	28.95	9	1,618	0.56%
2018/11/15	0	0.00	2	28.25	28.40	-2	1,671	-0.12%
2018/11/14	0	0.00	1	28.30	28.35	-1	1,683	-0.06%
2018/11/13	6	27.50	0	0.00	28.00	6	1,688	0.36%
2018/11/12	1	27.95	0	0.00	27.95	1	1,680	0.06%
2018/11/06	0	0.00	1	29.05	29.05	-1	1,694	-0.06%
2018/11/05	4	28.64	5	28.58	28.65	-1	1,688	-0.06%
2018/11/02	2	28.90	1	29.05	29.00	1	1,676	0.06%
2018/11/01	11	29.29	3	29.05	29.25	8	1,659	0.48%
2018/10/29	1	29.55	0	0.00	29.30	1	1,638	0.06%
2018/10/22	0	0.00	10	31.05	30.90	-10	1,557	-0.64%
2018/10/19	1	31.20	13	30.96	30.95	-12	1,583	-0.76%
2018/10/18	2	31.20	1	30.95	31.45	1	1,535	0.07%
2018/10/17	16	31.15	12	31.39	30.85	4	1,499	0.27%
2018/10/16	24	31.31	21	31.89	31.55	3	1,424	0.21%
2018/10/15	114	32.09	100	32.10	31.95	14	1,158	1.21%	大買/
2018/10/12	1	30.40	1	29.95	30.45	0	1,050	0.00%
2018/10/11	1	29.85	17	29.85	30.05	-16	1,025	-1.56%
2018/09/21	2	29.65	0	0.00	29.55	2	763	0.26%
2018/09/18	0	0.00	19	29.15	29.40	-19	750	-2.53%
2018/09/17	0	0.00	10	29.30	29.30	-10	748	-1.34%
2018/09/14	2	29.65	0	0.00	29.65	2	745	0.27%
2018/09/13	0	0.00	3	29.25	29.50	-3	740	-0.41%
2018/08/24	1	30.55	0	0.00	30.45	1	669	0.15%
2018/08/23	11	31.07	0	0.00	30.90	11	665	1.65%
2018/08/13	1	29.40	0	0.00	29.75	1	581	0.17%
2018/08/10	2	30.55	0	0.00	30.55	2	552	0.36%
2018/08/01	19	30.55	0	0.00	30.45	19	545	3.48%
2018/07/27	3	30.58	0	0.00	30.60	3	531	0.56%
2018/07/18	0	0.00	2	29.30	29.45	-2	445	-0.45%
2018/07/13	0	0.00	17	28.70	28.90	-17	443	-3.83%
2018/07/06	1	28.60	0	0.00	28.25	1	445	0.22%
2018/07/02	2	28.75	0	0.00	28.70	2	455	0.44%
2018/06/20	0	0.00	1	29.00	29.00	-1	465	-0.22%
2018/06/19	0	0.00	1	29.35	29.20	-1	458	-0.22%
2018/06/15	3	29.25	0	0.00	29.80	3	455	0.66%
2018/06/14	0	0.00	1.1	29.20	29.35	-1.1	445	-0.25%
2018/06/08	1	29.40	0	0.00	29.45	1	431	0.23%
2018/06/07	0	0.00	2	29.35	29.45	-2	427	-0.47%
2018/06/04	0	0.00	1	29.30	29.30	-1	436	-0.23%
2018/05/18	2	28.70	0	0.00	28.85	2	443	0.45%
2018/05/07	2	28.75	0	0.00	28.80	2	440	0.45%
2018/04/23	3	27.90	0	0.00	28.20	3	468	0.64%
2018/04/19	7	27.70	0	0.00	27.70	7	463	1.51%
2018/04/16	0	0.00	3	27.85	27.85	-3	492	-0.61%
2018/04/09	3	27.85	0	0.00	27.85	3	579	0.52%
2018/03/27	0.8	27.80	0	0.00	27.80	0.8	585	0.14%
2018/03/23	0	0.00	5	27.50	27.55	-5	589	-0.85%
2018/03/22	2	27.90	0	0.00	28.00	2	601	0.33%
2018/03/21	0.4	28.10	0	0.00	28.00	0.4	614	0.07%
2018/03/15	1	28.15	0	0.00	28.10	1	688	0.15%
2018/03/09	2	28.05	0	0.00	28.10	2	732	0.27%
2018/03/08	0	0.00	0.1	27.85	27.80	-0.1	789	-0.01%
2018/02/07	1	27.70	0	0.00	28.00	1	876	0.11%
2018/02/06	1	27.80	0	0.00	27.80	1	867	0.12%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/16	2	29.15	11	29.11	29.25	-9	1,060	-0.85%
2018/01/15	1	29.25	0	0.00	29.20	1	1,070	0.09%
2018/01/12	12	29.10	0	0.00	29.25	12	1,106	1.08%
2018/01/10	0	0.00	2	29.65	29.30	-2	1,133	-0.18%
2018/01/09	10	29.90	0	0.00	29.80	10	1,172	0.85%
2018/01/08	0	0.00	1	29.95	29.80	-1	1,173	-0.09%
2018/01/05	0	0.00	1	29.10	29.05	-1	1,150	-0.09%