慧洋-KY (2637)-元大-北屯券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
68.7
漲跌
▲1.6
漲幅
+2.38%
成交量
6,071張
產業
上市航運類股▲4.40%
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-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	6	68.10	6	68.82	68.70	0	6,323	0.00%
2024/04/25	2	67.55	1.7	67.95	67.10	0.3	6,323	0.00%
2024/04/24	14.8	67.44	1.2	67.23	67.50	13.6	6,433	0.21%
2024/04/23	26.2	68.90	7	68.91	69.20	19.2	6,346	0.30%
2024/04/22	26.2	68.86	42.2	69.51	69.20	-16	6,217	-0.26%
2024/04/19	36.2	66.16	22	65.50	66.30	14.2	5,846	0.24%
2024/04/18	1	62.60	12.2	64.08	64.70	-11.2	5,649	-0.20%
2024/04/17	3.1	63.45	0	63.50	63.20	3.1	5,642	0.05%
2024/04/16	6	63.78	2	63.20	62.90	4	5,686	0.07%
2024/04/15	4	66.18	8	67.31	66.00	-4	5,747	-0.07%
2024/04/12	15	65.50	4	65.65	66.70	11	5,782	0.19%
2024/04/11	4	64.00	3	63.80	64.20	1	6,060	0.02%
2024/04/10	4	63.48	3	62.83	63.20	1	6,140	0.02%
2024/04/09	6.1	63.41	33	63.25	63.70	-26.9	6,134	-0.44%
2024/04/08	0	0.00	1.3	58.08	58.50	-1.3	5,986	-0.02%
2024/04/03	1.3	57.01	1.3	57.04	57.40	0	5,976	0.00%
2024/04/02	3.1	57.52	5.3	57.38	57.30	-2.2	6,020	-0.04%
2024/04/01	1.4	58.53	0.2	58.20	58.50	1.2	6,049	0.02%
2024/03/29	4.2	58.28	2	58.30	58.40	2.2	6,209	0.04%
2024/03/28	1	59.10	0.2	59.60	58.90	0.9	6,350	0.01%
2024/03/27	0.2	59.16	3.1	59.61	60.00	-3	6,487	-0.05%
2024/03/26	1.2	60.88	0.2	59.90	59.50	1	6,719	0.01%
2024/03/25	0	0.00	3.1	61.80	61.90	-3.1	6,756	-0.05%
2024/03/22	3.1	60.56	11.3	61.37	61.80	-8.1	6,852	-0.12%
2024/03/21	6.2	60.70	0.1	60.80	60.60	6.1	7,038	0.09%
2024/03/20	2.2	61.49	10	61.69	61.10	-7.9	7,038	-0.11%
2024/03/19	1.2	61.50	29.1	61.04	61.50	-27.9	7,029	-0.40%
2024/03/18	8.1	58.01	0.1	57.80	58.60	8	7,055	0.11%
2024/03/15	10.1	59.29	0.2	59.28	58.90	9.9	7,025	0.14%
2024/03/14	7.2	60.27	1.3	60.98	60.10	6	6,901	0.09%
2024/03/13	6.2	60.56	2	61.85	60.60	4.2	6,970	0.06%
2024/03/12	4	61.05	5	61.92	61.50	-1	7,058	-0.01%
2024/03/11	4	61.18	2	61.10	61.60	2	7,280	0.03%
2024/03/08	12	60.51	30.1	61.19	60.80	-18.1	8,102	-0.22%
2024/03/07	2.1	59.69	2.1	60.06	59.80	0	8,665	0.00%
2024/03/06	14.1	60.54	5.2	61.13	60.10	8.9	8,832	0.10%
2024/03/05	6	61.50	0.2	61.85	61.70	5.8	8,838	0.07%
2024/03/04	3.3	60.70	6	61.23	62.00	-2.7	8,891	-0.03%
2024/03/01	11	60.21	8	60.77	61.10	3	9,499	0.03%
2024/02/29	10	61.20	27.1	61.39	61.40	-17.1	9,495	-0.18%
2024/02/27	6	59.87	4.1	58.82	58.10	1.9	9,318	0.02%
2024/02/26	6.4	58.63	26.6	59.05	59.30	-20.2	9,164	-0.22%
2024/02/23	7.2	56.70	0	0.00	56.40	7.2	8,967	0.08%
2024/02/22	16.6	56.31	19	57.05	56.80	-2.5	8,926	-0.03%
2024/02/21	15	56.47	39	56.57	56.50	-24	8,768	-0.27%
2024/02/20	2	54.85	6.3	55.39	54.90	-4.3	8,562	-0.05%
2024/02/19	1.4	53.84	6.1	53.96	53.90	-4.7	8,457	-0.06%
2024/02/16	0.1	52.31	3.1	53.09	53.00	-3	8,409	-0.04%
2024/02/15	2.1	51.09	2.4	52.18	52.40	-0.3	8,403	0.00%
2024/02/05	3.4	51.07	0.1	51.00	51.00	3.3	8,382	0.04%
2024/02/02	4	51.65	0.1	51.60	51.60	3.9	8,383	0.05%
2024/02/01	0.1	53.10	5.1	52.88	53.20	-5	8,353	-0.06%
2024/01/31	0.1	51.50	0	51.60	51.30	0.1	8,291	0.00%
2024/01/30	1	51.30	1.3	51.79	52.00	-0.3	8,286	0.00%
2024/01/29	0.3	51.57	0.4	51.25	52.30	-0.1	8,275	0.00%
2024/01/26	12.4	52.03	0.1	52.09	51.60	12.2	8,291	0.15%
2024/01/25	0	0.00	0.2	52.48	52.40	-0.2	8,290	0.00%
2024/01/24	6.2	52.37	5	53.20	52.30	1.2	8,292	0.01%
2024/01/22	0	0.00	0.6	52.03	52.20	-0.6	8,300	-0.01%
2024/01/19	17.6	52.08	2	51.80	52.10	15.5	8,297	0.19%
2024/01/18	0.1	53.10	35.3	52.67	53.20	-35.2	8,281	-0.42%
2024/01/17	0.3	51.17	0	50.70	50.30	0.3	8,162	0.00%
2024/01/16	6	50.73	0.2	50.81	50.90	5.8	8,140	0.07%
2024/01/15	0.2	51.60	0.4	51.50	51.50	-0.2	8,140	0.00%
2024/01/12	3.4	51.73	10	52.31	52.10	-6.6	8,160	-0.08%
2024/01/11	4	51.30	9.5	51.79	51.50	-5.5	8,199	-0.07%
2024/01/10	6.5	50.97	1.1	52.07	51.10	5.4	8,197	0.07%
2024/01/09	28.1	52.73	1.3	52.77	52.50	26.8	8,159	0.33%
2024/01/08	19.3	53.83	7.2	54.35	54.00	12.1	7,997	0.15%
2024/01/05	8.2	54.29	20	55.16	54.90	-11.8	7,872	-0.15%
2024/01/04	5	53.36	19	53.64	53.20	-14	7,462	-0.19%
2024/01/03	7	52.23	1	53.40	52.10	6	7,437	0.08%
2024/01/02	13	52.78	24	53.50	52.40	-11	7,479	-0.15%
2023/12/29	0	0.00	1	52.10	52.00	-1	7,457	-0.01%
2023/12/28	7	52.20	1	52.00	51.90	6	7,560	0.08%
2023/12/27	1	53.80	4	53.45	53.50	-3	7,538	-0.04%
2023/12/26	0.2	53.00	36	52.04	53.00	-35.8	7,480	-0.48%
2023/12/25	35	51.44	5	50.09	49.95	30	7,324	0.41%
2023/12/22	14	52.69	9	53.42	53.20	5	7,252	0.07%
2023/12/21	0	0.00	24	52.87	53.60	-24	7,195	-0.33%
2023/12/20	1	51.40	2	51.95	52.00	-1	6,995	-0.01%
2023/12/19	5	51.00	4	51.83	51.00	1	6,992	0.01%
2023/12/18	24	51.35	15	52.66	51.30	9	7,084	0.13%
2023/12/15	2.3	51.19	0	0.00	51.10	2.3	7,143	0.03%
2023/12/14	1	50.40	0	0.00	50.60	1	7,403	0.01%
2023/12/13	11	51.77	13	52.30	51.50	-2	7,594	-0.03%
2023/12/12	6	50.60	4.1	51.55	50.70	1.9	8,078	0.02%
2023/12/11	7	50.40	0	0.00	50.90	7	8,421	0.08%
2023/12/08	5	51.42	5	50.88	50.60	0	8,403	0.00%
2023/12/07	10.2	51.30	11	51.65	51.20	-0.8	8,341	-0.01%
2023/12/06	22.5	52.89	11	53.14	52.50	11.5	8,257	0.14%
2023/12/05	47	54.67	29	54.66	53.60	18	8,049	0.22%
2023/12/04	25	53.44	39	53.68	55.00	-14	7,193	-0.19%
2023/12/01	2	49.23	9	50.51	50.30	-7	6,548	-0.11%
2023/11/30	8	48.78	10	49.61	48.50	-2	6,363	-0.03%
2023/11/29	23.1	48.28	0	0.00	48.15	23.1	6,336	0.36%
2023/11/28	28	48.94	46	49.57	48.90	-18	6,225	-0.29%
2023/11/27	3	46.50	6	47.10	46.60	-3	5,540	-0.06%
2023/11/24	4	45.40	10	45.28	45.10	-6	5,446	-0.11%
2023/11/23	0	44.60	1	44.60	44.65	-1	5,462	-0.02%
2023/11/22	2	44.30	1	44.30	44.20	1	5,474	0.02%
2023/11/21	0	44.45	2	44.50	44.45	-2	5,503	-0.04%
2023/11/20	0	44.10	2	44.25	44.05	-2	5,544	-0.04%
2023/11/17	0	43.95	6	44.05	44.10	-6	5,642	-0.11%
2023/11/16	0	43.20	3	43.45	43.50	-3	5,753	-0.05%
2023/11/14	3	42.40	4	42.70	42.20	-1	6,176	-0.02%
2023/11/13	1	42.35	0	0.00	42.10	1	6,208	0.02%
2023/11/10	10	42.66	0	0.00	42.35	10	6,227	0.16%
2023/11/09	1	42.90	0	0.00	43.00	1	6,250	0.02%
2023/11/08	1	42.90	3	43.22	43.45	-2	6,361	-0.03%
2023/11/07	1	43.05	0	0.00	42.85	1	6,394	0.02%
2023/11/06	0	43.35	0	0.00	43.40	0	6,414	0.00%
2023/11/03	0	0.00	4	43.31	43.20	-4	6,435	-0.06%
2023/11/01	0	0.00	1	41.80	41.80	-1	6,463	-0.02%
2023/10/31	1	41.70	0	0.00	41.70	1	6,473	0.02%
2023/10/30	1	42.20	0	0.00	42.80	1	6,532	0.02%
2023/10/27	0	0.00	5	42.50	43.10	-5	6,644	-0.08%
2023/10/25	0.1	44.00	0	0.00	43.75	0.1	6,692	0.00%
2023/10/23	1	44.35	0	0.00	44.30	1	6,693	0.01%
2023/10/20	2	45.30	0	0.00	45.60	2	6,689	0.03%
2023/10/19	2	46.53	13	46.90	47.15	-11	6,775	-0.16%
2023/10/18	10.2	45.85	5	46.15	45.25	5.2	6,772	0.08%
2023/10/17	6.4	46.12	3	45.85	45.60	3.4	6,811	0.05%
2023/10/16	8	46.75	0	0.00	46.90	8	6,851	0.12%
2023/10/13	0	47.20	0	0.00	47.10	0	6,933	0.00%
2023/10/12	4	46.71	0	0.00	47.05	4	6,917	0.06%
2023/10/11	16	47.38	1	48.20	47.15	15	6,906	0.22%
2023/10/06	1	48.85	28	49.05	48.90	-27	6,844	-0.39%
2023/10/05	25	47.39	26	47.84	47.30	-1	6,762	-0.01%
2023/10/04	5	47.57	9	47.73	47.90	-4	6,708	-0.06%
2023/10/03	7	46.71	1	47.50	46.50	6	6,612	0.09%
2023/10/02	6.1	47.72	0	0.00	47.35	6.1	6,614	0.09%
2023/09/28	7	48.88	0	0.00	48.45	7	6,576	0.11%
2023/09/27	2	48.30	2	49.48	48.45	0	6,577	0.00%
2023/09/26	8	48.11	11	48.24	48.75	-3	6,572	-0.05%
2023/09/25	45.2	49.32	0	0.00	48.70	45.2	6,554	0.69%
2023/09/22	3	49.70	23	49.69	49.65	-20	6,523	-0.31%
2023/09/21	26.1	49.56	3	49.83	49.45	23.1	6,474	0.36%
2023/09/20	14	50.06	18	51.23	50.00	-4	6,315	-0.06%
2023/09/19	15	50.99	7	51.69	50.50	8	6,030	0.13%
2023/09/18	11	50.94	7	51.31	50.50	4	5,762	0.07%
2023/09/15	21	51.65	23.1	51.84	51.40	-2.1	5,563	-0.04%
2023/09/14	3	49.43	47	49.32	50.90	-44	4,974	-0.89%
2023/09/13	0	0.00	1	46.40	46.40	-1	4,601	-0.02%
2023/09/12	1	45.85	1	45.90	46.15	0	4,616	0.00%
2023/09/11	3	46.15	1.3	46.46	45.90	1.7	4,608	0.04%
2023/09/08	4	45.88	1.2	45.98	45.80	2.8	4,591	0.06%
2023/09/07	1	45.60	0	0.00	45.20	1	4,552	0.02%
2023/09/05	0	0.00	2	46.35	46.35	-2	4,568	-0.04%
2023/09/04	5	44.08	4	45.23	45.55	1	4,580	0.02%
2023/08/31	0	0.00	10	45.80	45.90	-10	4,585	-0.22%
2023/08/30	1	45.30	1	45.45	45.55	0	4,585	0.00%
2023/08/29	10	44.94	11	45.29	45.50	-1	4,615	-0.02%
2023/08/28	0	0.00	14	43.72	43.80	-14	4,660	-0.30%
2023/08/24	5	43.66	0	0.00	43.60	5	4,812	0.10%
2023/08/23	7	45.05	1	44.65	44.65	6	4,852	0.12%
2023/08/22	16	45.26	2	45.15	45.15	14	4,915	0.28%
2023/08/21	5	45.99	4	45.89	45.80	1	4,840	0.02%
2023/08/18	10	47.13	11.3	46.75	47.50	-1.3	4,706	-0.03%
2023/08/17	2	44.00	3	43.42	43.95	-1	4,435	-0.02%
2023/08/16	1	43.10	0	0.00	42.25	1	4,388	0.02%
2023/08/15	0.1	42.85	2	42.73	42.85	-1.9	4,380	-0.04%
2023/08/14	2.5	42.87	3	41.92	41.80	-0.5	4,360	-0.01%
2023/08/11	3	45.10	2	45.23	44.60	1	4,260	0.02%
2023/08/09	2.1	46.13	3	45.35	45.45	-0.9	4,240	-0.02%
2023/08/08	6	46.38	5	46.35	46.45	1	4,223	0.02%
2023/08/07	2	46.83	1	46.85	46.90	1	4,196	0.02%
2023/08/04	1	47.15	0	0.00	47.40	1	4,198	0.02%
2023/08/02	4	46.94	12	47.32	47.35	-8	4,185	-0.19%
2023/08/01	12	46.92	4	46.65	47.05	8	4,123	0.19%
2023/07/31	2.2	46.46	1.1	45.83	45.55	1.1	4,046	0.03%
2023/07/28	4	46.95	4	47.03	46.40	0	4,008	0.00%
2023/07/27	6	46.13	2.1	46.17	46.05	4	3,924	0.10%
2023/07/26	1.1	45.36	3	45.40	45.20	-2	3,930	-0.05%
2023/07/25	11.2	45.12	10	44.94	44.85	1.2	3,935	0.03%
2023/07/24	18.7	46.28	1	45.95	45.45	17.7	3,904	0.45%
2023/07/21	10	46.39	2.3	46.60	46.45	7.7	3,800	0.20%
2023/07/20	6	45.35	6	45.95	46.30	0	3,738	0.00%
2023/07/19	3	46.35	3	46.12	45.25	0	3,667	0.00%
2023/07/18	11.1	45.29	11	45.67	45.45	0.1	3,608	0.00%
2023/07/17	4	45.48	4	45.75	45.65	0	3,553	0.00%
2023/07/14	0	0.00	2	46.15	46.05	-2	3,583	-0.06%
2023/07/13	6.1	46.34	5	45.62	45.15	1.1	3,621	0.03%
2023/07/12	1	47.10	4	46.66	46.60	-3	3,597	-0.08%
2023/07/11	0	0.00	5	47.55	47.60	-5	3,584	-0.14%
2023/07/10	0.2	47.60	0	0.00	47.05	0.2	3,630	0.01%
2023/07/07	1	48.20	0	0.00	48.00	1	3,668	0.03%
2023/07/06	1	49.10	1	49.25	48.85	0	3,678	0.00%
2023/07/05	2	48.75	2	49.05	48.85	0	3,743	0.00%
2023/07/04	3	49.73	0	0.00	48.75	3	3,852	0.08%
2023/07/03	9	49.85	2	49.65	49.70	7	3,824	0.18%
2023/06/30	2	48.95	0	0.00	48.80	2	3,771	0.05%
2023/06/29	4	48.60	1	48.55	48.65	3	3,744	0.08%
2023/06/28	0.5	49.14	1	48.80	48.95	-0.5	3,768	-0.01%
2023/06/27	0	49.95	1	49.85	49.80	-1	3,808	-0.03%
2023/06/20	0	0.00	1	50.50	50.50	-1	4,142	-0.02%
2023/06/19	0.1	50.53	0	0.00	50.20	0.1	4,175	0.00%
2023/06/16	0	51.10	3	50.70	50.70	-3	4,167	-0.07%
2023/06/15	0.2	50.80	0	0.00	50.70	0.2	4,155	0.01%
2023/06/14	1	50.80	1	51.20	50.70	0	4,180	0.00%
2023/06/13	1	50.30	0	0.00	50.30	1	4,284	0.02%
2023/06/12	1	50.20	0	0.00	50.30	1	4,436	0.02%
2023/06/09	1	50.90	1	51.40	51.00	0	4,541	0.00%
2023/06/08	6	51.40	0	0.00	50.80	6	4,597	0.13%
2023/06/07	1	50.40	1	50.10	50.80	0	4,681	0.00%
2023/06/06	1	50.60	1	50.90	50.40	0	4,705	0.00%
2023/06/05	2	50.20	17	50.45	50.20	-15	4,725	-0.32%
2023/06/02	2	50.15	77	50.00	50.20	-75	4,763	-1.57%
2023/06/01	4.1	49.79	0	0.00	49.70	4.1	4,924	0.08%
2023/05/31	5	51.84	1	52.00	51.00	4	5,012	0.08%
2023/05/30	3.1	53.87	1	53.60	52.30	2.1	5,388	0.04%
2023/05/29	53	60.20	5	59.70	60.30	48	5,653	0.85%
2023/05/26	3.2	59.63	4	60.45	59.00	-0.8	6,084	-0.01%
2023/05/25	12	61.70	0	0.00	61.30	12	6,260	0.19%
2023/05/24	1	62.70	1	62.80	62.90	0	6,258	0.00%
2023/05/22	1	63.00	0	0.00	63.30	1	6,247	0.02%
2023/05/19	0	0.00	2	63.00	62.90	-2	6,255	-0.03%
2023/05/18	2	63.50	0	0.00	63.40	2	6,235	0.03%
2023/05/17	0	0.00	1	63.20	63.20	-1	6,231	-0.02%
2023/05/16	13	62.90	0	0.00	62.90	13	6,227	0.21%
2023/05/12	1	62.30	0	0.00	62.20	1	6,224	0.02%
2023/05/11	0	61.90	0	0.00	61.80	0	6,235	0.00%
2023/05/09	1	61.20	0	0.00	60.70	1	6,249	0.02%
2023/05/05	2	61.40	0	0.00	61.10	2	6,320	0.03%
2023/05/04	1	62.50	1	62.70	62.50	0	6,318	0.00%
2023/05/03	0	0.00	1	63.20	62.80	-1	6,367	-0.02%
2023/05/02	1	63.50	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	2	63.40	64.10	-2	6,401	-0.03%
2023/04/27	1	61.90	2.3	62.37	62.20	-1.3	6,405	-0.02%
2023/04/26	0	0.00	1	61.10	62.00	-1	6,421	-0.02%
2023/04/25	11.3	62.38	0.1	63.00	62.00	11.2	6,421	0.17%
2023/04/24	1.1	62.16	1	62.60	62.60	0.1	6,439	0.00%
2023/04/21	3	62.60	0	0.00	62.80	3	6,453	0.05%
2023/04/20	2	63.00	0	0.00	62.70	2	6,450	0.03%
2023/04/19	4	64.10	4	64.10	63.50	0	6,465	0.00%
2023/04/18	2	65.30	3	64.90	64.60	-1	6,505	-0.02%
2023/04/17	16	65.53	1.3	65.88	66.00	14.7	6,485	0.23%
2023/04/14	2.3	65.19	10	65.10	65.10	-7.7	6,613	-0.12%
2023/04/13	2	65.20	3.1	65.16	64.60	-1.1	6,660	-0.02%
2023/04/12	2	66.05	85	65.80	65.80	-83	6,635	-1.25%
2023/04/11	0	0.00	7	65.90	65.80	-7	6,629	-0.11%
2023/04/10	6	66.93	3	66.63	66.40	3	6,650	0.05%
2023/04/07	4.2	66.31	11	66.14	66.60	-6.9	6,656	-0.10%
2023/04/06	11	64.24	0	0.00	63.80	11	6,658	0.17%
2023/03/31	0	0.00	29	64.24	64.20	-29	6,801	-0.43%
2023/03/30	0	0.00	1	64.00	64.00	-1	7,577	-0.01%
2023/03/29	9	63.88	1	63.60	63.50	8	8,017	0.10%
2023/03/28	1	65.47	0	0.00	64.10	1	8,393	0.01%
2023/03/27	9	64.76	11	66.01	66.00	-2	8,799	-0.02%
2023/03/24	3	63.83	1	63.90	63.70	2	9,368	0.02%
2023/03/23	16	65.48	3.1	64.66	64.30	12.9	9,661	0.13%
2023/03/22	0	0.00	2	68.30	68.50	-2	9,562	-0.02%
2023/03/21	1	67.60	0	0.00	67.60	1	9,583	0.01%
2023/03/17	3	67.70	0	0.00	67.70	3	9,707	0.03%
2023/03/16	7	68.57	0	0.00	67.60	7	9,741	0.07%
2023/03/15	20	69.13	23	69.28	68.60	-3	9,749	-0.03%
2023/03/14	1	65.13	5	67.68	68.20	-4	9,785	-0.04%
2023/03/13	8	65.65	1	66.00	66.00	7	9,754	0.07%
2023/03/10	61	67.70	7	67.70	66.50	54	9,724	0.56%
2023/03/09	1	67.00	1	68.00	67.00	0	9,771	0.00%
2023/03/08	4	67.65	2	67.20	67.20	2	9,788	0.02%
2023/03/07	1	68.50	1	68.40	68.30	0	9,822	0.00%
2023/03/06	33	68.48	3	68.47	68.50	30	9,870	0.30%
2023/03/03	3	70.17	5	70.30	70.60	-2	9,858	-0.02%
2023/03/02	3	69.64	18	70.23	69.90	-15	9,745	-0.15%
2023/03/01	12	68.90	20.2	68.33	67.40	-8.2	9,362	-0.09%
2023/02/24	8	67.21	16	67.74	68.00	-8	9,027	-0.09%
2023/02/23	34	65.94	52	65.77	65.50	-18	8,555	-0.21%
2023/02/22	6	62.05	6	62.33	61.90	0	8,291	0.00%
2023/02/21	1	60.80	0	0.00	61.80	1	8,291	0.01%
2023/02/20	1	59.80	2	60.20	60.50	-1	8,451	-0.01%
2023/02/17	1	60.10	0.2	60.20	60.20	0.8	8,532	0.01%
2023/02/15	0	0.00	3	61.50	61.00	-3	8,730	-0.03%
2023/02/13	3	60.30	2	60.95	61.10	1	8,853	0.01%
2023/02/10	4	61.63	6	61.60	61.30	-2	9,038	-0.02%
2023/02/09	5	62.24	3	62.43	62.00	2	9,162	0.02%
2023/02/08	2	62.00	3	61.60	62.10	-1	9,368	-0.01%
2023/02/07	1	61.50	4	61.65	61.70	-3	9,407	-0.03%
2023/02/06	4	60.85	1	61.00	61.20	3	9,474	0.03%
2023/02/03	3	61.77	3	61.97	61.60	0	9,524	0.00%
2023/02/02	3	62.17	2	62.00	61.90	1	9,532	0.01%
2023/02/01	0	0.00	7	61.49	61.20	-7	9,558	-0.07%
2023/01/31	1	60.20	1	60.60	60.70	0	9,590	0.00%
2023/01/30	19	59.81	1	59.90	59.90	18	9,621	0.19%
2023/01/17	1	59.20	3	59.47	59.80	-2	9,647	-0.02%
2023/01/16	3	58.07	3	58.40	58.50	0	9,738	0.00%
2023/01/11	2	60.25	1	60.50	60.00	1	9,844	0.01%
2023/01/10	2	61.10	0	0.00	60.10	2	9,885	0.02%
2023/01/09	1	60.30	0	0.00	60.80	1	9,986	0.01%
2023/01/05	6	60.55	2	60.70	60.80	4	10,026	0.04%
2023/01/04	41	60.52	4	60.43	60.00	37	10,126	0.36%
2023/01/03	1	62.00	3	61.90	62.60	-2	10,141	-0.02%
2022/12/30	2	61.70	0	0.00	61.40	2	10,203	0.02%
2022/12/28	20	61.08	1	61.50	61.30	19	10,428	0.18%
2022/12/27	10	62.42	0.1	62.30	62.10	9.9	10,510	0.09%
2022/12/26	47	62.93	21	62.73	62.70	26	10,577	0.25%
2022/12/23	41	64.54	5	65.02	64.80	36	10,549	0.34%
2022/12/22	34	66.15	43	66.18	67.00	-9	10,436	-0.09%
2022/12/21	13	64.45	15	64.82	64.80	-2	9,828	-0.02%
2022/12/20	7.1	62.15	18	63.46	62.80	-10.9	9,502	-0.11%
2022/12/19	25	62.77	6.1	62.96	61.90	18.9	9,246	0.20%
2022/12/16	7.2	64.70	25	64.88	64.40	-17.8	8,936	-0.20%
2022/12/15	12.1	61.98	37	62.14	63.50	-24.9	8,658	-0.29%
2022/12/14	6	58.18	0	0.00	58.80	6	8,714	0.07%
2022/12/13	1	59.70	2.2	60.23	59.60	-1.2	8,698	-0.01%
2022/12/12	2	60.10	0	0.00	58.90	2	8,849	0.02%
2022/12/09	1	59.30	10	59.77	60.10	-9	8,953	-0.10%
2022/12/08	1	57.70	0	0.00	57.80	1	9,250	0.01%
2022/12/07	7	58.57	12	59.54	58.20	-5	9,439	-0.05%
2022/12/06	19	59.38	4	59.05	57.90	15	9,468	0.16%
2022/12/05	3	61.93	2	62.00	61.30	1	9,428	0.01%
2022/12/02	1	61.10	2	61.85	61.50	-1	9,492	-0.01%
2022/12/01	8	62.14	17	62.78	61.50	-9	9,529	-0.09%
2022/11/30	2	61.25	1	61.70	61.90	1	9,486	0.01%
2022/11/29	3	58.90	2	61.05	61.30	1	9,493	0.01%
2022/11/28	5	59.68	3	60.23	59.40	2	9,552	0.02%
2022/11/25	3	61.10	16	61.04	60.70	-13	9,562	-0.14%
2022/11/24	0	0.00	14	59.57	59.80	-14	9,497	-0.15%
2022/11/23	4	58.55	9	58.49	58.70	-5	9,479	-0.05%
2022/11/22	3	56.83	1	57.30	57.20	2	9,543	0.02%
2022/11/21	3	56.50	0	0.00	56.40	3	9,576	0.03%
2022/11/18	21.1	57.92	3	58.90	57.70	18.1	9,624	0.19%
2022/11/17	33	58.62	6	58.98	58.50	27	9,620	0.28%
2022/11/16	53	58.90	14	59.62	59.00	39	9,648	0.40%
2022/11/14	3	58.50	12	58.16	58.30	-9	9,673	-0.09%
2022/11/11	3	57.80	3	57.63	57.30	0	9,690	0.00%
2022/11/10	32	56.90	0	0.00	56.80	32	9,642	0.33%
2022/11/09	6	56.83	4	56.60	57.10	2	9,694	0.02%
2022/11/08	16.5	57.10	8	57.54	56.70	8.5	9,791	0.09%
2022/11/07	10	55.71	8	55.98	55.60	2	9,677	0.02%
2022/11/04	21	54.14	31	53.96	54.90	-10	9,596	-0.10%
2022/11/03	1	51.10	0	0.00	51.40	1	9,419	0.01%
2022/11/02	4	52.08	3	52.70	52.00	1	9,427	0.01%
2022/11/01	3	51.47	1	51.10	51.10	2	9,403	0.02%
2022/10/31	6	52.25	2	52.65	52.30	4	9,403	0.04%
2022/10/28	4	53.50	3	54.40	52.80	1	9,457	0.01%
2022/10/27	4	53.05	2	53.65	54.10	2	9,421	0.02%
2022/10/26	4	53.53	2	53.50	53.70	2	9,417	0.02%
2022/10/25	4	54.75	1	55.30	54.40	3	9,401	0.03%
2022/10/24	1	55.00	10	55.52	55.40	-9	9,443	-0.10%
2022/10/20	4	52.08	2	52.15	53.00	2	9,375	0.02%
2022/10/19	4	55.33	3	54.77	54.50	1	9,370	0.01%
2022/10/18	0	0.00	21	54.71	54.70	-21	9,388	-0.22%
2022/10/17	4	51.55	4	51.98	53.50	0	9,488	0.00%
2022/10/14	4	52.93	4	54.03	54.00	0	9,776	0.00%
2022/10/13	1	52.80	0	0.00	51.60	1	9,780	0.01%
2022/10/12	6	54.28	10	54.40	53.80	-4	9,889	-0.04%
2022/10/11	43	56.87	11	56.35	56.10	32	9,820	0.33%
2022/10/07	5	58.92	7	59.01	58.90	-2	9,705	-0.02%
2022/10/06	15	57.79	13	57.72	58.30	2	9,651	0.02%
2022/10/05	4	57.45	15	57.39	57.40	-11	9,582	-0.11%
2022/10/04	3	54.60	6	55.90	56.50	-3	9,528	-0.03%
2022/10/03	6	53.03	4	53.58	53.90	2	9,458	0.02%
2022/09/30	4	49.29	4	49.79	51.70	0	9,524	0.00%
2022/09/29	24	51.74	3.1	51.66	51.20	20.9	9,759	0.21%
2022/09/28	10	52.98	1	51.50	51.50	9	10,070	0.09%
2022/09/27	3.1	55.60	1	54.80	55.50	2.1	10,023	0.02%
2022/09/26	19	55.99	3	56.67	55.20	16	10,039	0.16%
2022/09/23	46	58.36	6.8	58.78	57.90	39.2	10,118	0.39%
2022/09/22	40.1	58.45	15	58.70	58.00	25.1	10,163	0.25%
2022/09/21	12.7	57.17	34.3	58.78	59.70	-21.5	9,902	-0.22%
2022/09/20	1.1	55.49	1	55.70	55.40	0.1	9,725	0.00%
2022/09/19	39.1	56.28	22	55.55	55.10	17.1	10,215	0.17%
2022/09/16	34	58.93	22.2	58.82	59.10	11.8	10,379	0.11%
2022/09/15	16.2	58.21	15.2	58.67	59.00	0.9	10,546	0.01%
2022/09/14	3.2	55.25	8	55.93	56.70	-4.9	10,629	-0.05%
2022/09/13	30.2	54.95	23.2	54.67	54.60	7.1	10,650	0.07%
2022/09/12	4.2	56.27	12	55.39	55.80	-7.9	10,866	-0.07%
2022/09/08	22	53.40	19	52.69	52.70	3	10,952	0.03%
2022/09/07	9	53.97	9	54.20	54.20	0	11,060	0.00%
2022/09/06	23	55.43	24	55.48	55.10	-1	11,209	-0.01%
2022/09/05	20	54.44	17	54.66	54.30	3	11,412	0.03%
2022/09/02	37	54.85	26	54.35	54.10	11	11,571	0.10%
2022/09/01	27	56.42	20	55.92	55.80	7	11,840	0.06%
2022/08/31	19.2	57.07	16	57.79	57.90	3.2	12,072	0.03%
2022/08/30	10	58.16	10	58.10	57.90	0	12,243	0.00%
2022/08/29	26	58.47	17	58.09	58.00	9	12,384	0.07%
2022/08/26	16	62.17	14	62.75	62.60	2	12,564	0.02%
2022/08/25	22	62.74	17.1	62.20	62.20	5	12,740	0.04%
2022/08/24	18	63.61	15	62.95	62.80	3	13,040	0.02%
2022/08/23	15	64.16	10	63.94	63.80	5	13,155	0.04%
2022/08/22	45	65.63	25	65.40	64.90	20	13,280	0.15%
2022/08/19	23	68.82	37	68.76	68.10	-14	13,663	-0.10%
2022/08/18	17	69.65	22	69.82	69.30	-5	13,935	-0.04%
2022/08/17	2	69.50	4	69.50	69.20	-2	14,208	-0.01%
2022/08/16	38.1	68.98	0.1	68.80	68.50	38	14,467	0.26%
2022/08/15	27	68.37	25	68.92	69.60	2	15,072	0.01%
2022/08/12	6	67.42	20	68.37	68.60	-14	15,127	-0.09%
2022/08/11	6	66.88	5	67.20	66.90	1	15,344	0.01%
2022/08/10	8	67.09	2	68.00	66.90	6	15,521	0.04%
2022/08/09	2	67.70	3	67.60	67.40	-1	15,835	-0.01%
2022/08/08	3	66.27	4	67.25	66.70	-1	16,152	-0.01%
2022/08/05	0	0.00	7	67.21	67.50	-7	16,343	-0.04%
2022/08/04	7	66.49	5	66.92	66.40	2	16,756	0.01%
2022/08/03	9	67.03	12	67.41	67.20	-3	17,114	-0.02%
2022/08/02	3	66.60	1	68.00	68.00	2	17,767	0.01%
2022/07/29	1	69.00	0	0.00	68.60	1	18,835	0.01%
2022/07/28	3	67.87	3	68.13	68.00	0	19,610	0.00%
2022/07/27	2	68.20	2	68.30	68.30	0	20,306	0.00%
2022/07/26	8	67.10	6	67.48	67.60	2	20,545	0.01%
2022/07/25	3	67.27	11	67.64	68.00	-8	20,856	-0.04%
2022/07/22	1	69.00	5	69.34	69.50	-4	20,982	-0.02%
2022/07/21	43	69.23	24	68.85	68.20	19	21,120	0.09%
2022/07/20	2	67.90	3	67.67	67.20	-1	20,998	0.00%
2022/07/19	4	67.23	5	67.82	67.80	-1	21,373	0.00%
2022/07/18	0	0.00	4	66.70	66.50	-4	21,806	-0.02%
2022/07/15	1	65.20	2	64.85	65.30	-1	22,470	0.00%
2022/07/14	0	0.00	1	65.80	66.30	-1	23,861	0.00%
2022/07/12	1	63.80	3	64.40	64.00	-2	24,813	-0.01%
2022/07/11	3	67.33	1	67.30	67.10	2	25,378	0.01%
2022/07/08	7	67.26	8	67.51	67.10	-1	25,436	0.00%
2022/07/07	12	63.76	11	64.20	65.60	1	25,271	0.00%
2022/07/06	22	66.31	20	66.29	65.30	2	25,067	0.01%
2022/07/05	21	62.70	19	62.80	64.30	2	24,880	0.01%
2022/07/04	22	62.21	20	62.53	62.10	2	24,830	0.01%
2022/07/01	8	64.24	3	63.20	61.80	5	24,789	0.02%
2022/06/30	3	65.13	0	0.00	65.00	3	24,566	0.01%
2022/06/29	2	67.65	4	68.50	67.90	-2	24,375	-0.01%
2022/06/28	5	69.78	5	69.76	70.30	0	24,253	0.00%
2022/06/27	13	71.46	10	71.19	71.20	3	24,082	0.01%
2022/06/24	7.1	67.84	4	69.60	66.80	3.1	23,592	0.01%
2022/06/23	3	67.07	5	67.26	66.40	-2	23,286	-0.01%
2022/06/22	11.2	70.30	5	69.72	68.00	6.2	23,057	0.03%
2022/06/21	27	73.06	8	72.80	73.10	19	22,630	0.08%
2022/06/20	5	73.80	6	75.08	72.60	-1	22,392	0.00%
2022/06/17	20.2	80.07	19	79.33	78.60	1.2	22,053	0.01%
2022/06/16	7	82.63	18	82.71	80.00	-11	21,857	-0.05%
2022/06/15	9	84.13	4	84.38	83.60	5	21,658	0.02%
2022/06/14	10	85.62	20	85.56	85.40	-10	21,510	-0.05%
2022/06/13	8	88.28	4	87.55	87.30	4	21,437	0.02%
2022/06/10	19	90.65	6	90.90	91.00	13	21,527	0.06%
2022/06/09	12	94.55	20	93.66	93.10	-8	21,528	-0.04%
2022/06/08	7	98.91	6	99.83	98.20	1	21,804	0.00%
2022/06/07	9	105.06	61	104.39	104.50	-52	22,353	-0.23%
2022/06/06	5	105.20	22.6	105.13	102.00	-17.6	22,305	-0.08%
2022/06/02	8	103.44	10.1	103.25	103.50	-2.1	22,127	-0.01%
2022/06/01	16	101.09	12.2	100.00	102.00	3.8	22,033	0.02%
2022/05/31	22	97.47	3	98.00	97.60	19	21,879	0.09%
2022/05/30	28.3	97.47	13	96.80	97.80	15.3	21,952	0.07%
2022/05/27	10	97.83	4	97.58	97.50	6	21,887	0.03%
2022/05/26	1.5	98.92	7	100.11	100.50	-5.5	21,470	-0.03%
2022/05/25	14	98.14	15	98.56	97.70	-1	21,354	0.00%
2022/05/24	3	97.57	10	97.88	97.20	-7	21,214	-0.03%
2022/05/23	38	98.50	15.5	98.34	97.40	22.5	21,216	0.11%
2022/05/20	5	93.36	7	93.83	93.60	-2	20,693	-0.01%
2022/05/19	29.5	91.77	6	92.03	91.90	23.5	20,716	0.11%
2022/05/18	18	93.16	38	93.30	93.40	-20	20,599	-0.10%
2022/05/17	35	93.01	6	94.55	91.80	29	20,581	0.14%
2022/05/16	7	93.16	17	93.25	95.50	-10	20,511	-0.05%
2022/05/13	11.2	95.46	6	95.25	94.60	5.2	20,239	0.03%
2022/05/12	19	97.65	18	96.36	94.50	1	20,084	0.00%
2022/05/11	31	98.77	27	98.77	98.00	4	19,675	0.02%
2022/05/10	21	103.24	20	103.40	101.00	1	19,482	0.01%
2022/05/09	9	104.22	8	102.31	100.50	1	18,875	0.01%
2022/05/06	5	105.40	74.5	105.77	108.00	-69.5	18,397	-0.38%
2022/05/05	7.1	102.03	207.1	103.81	105.00	-200	17,863	-1.12%	大賣/鉅額交易
2022/05/04	19	98.16	203	98.60	100.50	-184	17,011	-1.08%	大賣/鉅額交易
2022/05/03	15	93.47	4.1	92.26	94.60	10.9	16,316	0.07%
2022/04/29	29	91.70	60	91.15	92.20	-31	16,138	-0.19%
2022/04/28	18	87.79	98	87.82	87.00	-80	15,888	-0.50%
2022/04/27	6	86.48	10	84.27	86.00	-4	15,709	-0.03%
2022/04/26	73	86.85	18	86.14	85.40	55	15,567	0.35%
2022/04/25	92.1	91.72	6	90.33	88.30	86.1	15,288	0.56%
2022/04/22	187	97.85	10	98.58	97.80	177	14,841	1.19%	大買/鉅額交易
2022/04/21	13.1	101.88	30	102.42	100.50	-17	14,272	-0.12%
2022/04/20	40.1	103.32	69	102.60	98.60	-29	13,562	-0.21%
2022/04/19	16	99.18	29	99.03	98.50	-13	12,164	-0.11%
2022/04/18	8	97.89	7	97.81	95.80	1	11,499	0.01%
2022/04/15	35	95.10	94	97.51	99.30	-59	11,147	-0.53%
2022/04/14	23	89.39	23.1	90.69	91.10	-0.1	10,553	0.00%
2022/04/13	1	88.80	3	88.40	88.40	-2	10,569	-0.02%
2022/04/12	273.1	87.53	1	88.49	87.70	272	10,571	2.57%	大買/鉅額交易
2022/04/11	11	90.76	16	90.71	90.50	-5	10,472	-0.05%
2022/04/08	0.2	88.00	5	88.34	88.50	-4.8	10,337	-0.05%
2022/04/07	4.1	86.86	2	87.51	84.80	2	10,279	0.02%
2022/04/06	0	0.00	1	87.50	87.50	-1	10,235	-0.01%
2022/04/01	0	0.00	2	86.80	87.50	-2	10,292	-0.02%
2022/03/31	1	85.90	1	86.20	86.40	0	10,304	0.00%
2022/03/30	3	86.27	2	86.80	86.90	1	10,330	0.01%
2022/03/29	10	87.23	2	85.95	86.30	8	10,363	0.08%
2022/03/28	8	84.61	10	84.49	86.50	-2	10,438	-0.02%
2022/03/25	9	84.78	4	84.53	84.70	5	10,660	0.05%
2022/03/24	3	86.73	0	0.00	86.40	3	10,848	0.03%
2022/03/23	0	0.00	16	87.36	88.00	-16	11,509	-0.14%
2022/03/22	1	86.60	1	86.50	86.70	0	12,102	0.00%
2022/03/21	1	88.20	3	88.20	87.80	-2	12,365	-0.02%
2022/03/18	1	88.20	1	88.50	88.30	0	12,395	0.00%
2022/03/17	0	0.00	5	88.70	88.50	-5	12,374	-0.04%
2022/03/16	12	89.72	7	89.97	87.50	5	12,354	0.04%
2022/03/15	30	94.32	6	94.97	92.20	24	12,199	0.20%
2022/03/14	18	100.08	7	100.47	99.40	11	12,142	0.09%
2022/03/11	58	99.08	54	99.55	99.50	4	11,808	0.03%
2022/03/10	11	97.20	55.6	97.36	99.50	-44.6	11,305	-0.39%
2022/03/09	0	0.00	0.3	90.40	90.50	-0.3	10,610	0.00%
2022/03/08	13.2	86.73	1	86.00	85.90	12.2	10,644	0.11%
2022/03/07	6	89.43	10	89.87	89.90	-4	10,536	-0.04%
2022/03/04	24.1	93.09	11	93.93	91.50	13.1	10,468	0.12%
2022/03/03	5	93.58	10	93.56	93.50	-5	10,289	-0.05%
2022/03/02	3	91.67	0	0.00	92.00	3	10,161	0.03%
2022/03/01	2.3	91.78	4	92.08	92.70	-1.7	10,086	-0.02%
2022/02/25	11	90.75	14	91.29	89.90	-3	9,997	-0.03%
2022/02/24	10	90.29	21	90.97	89.80	-11	9,799	-0.11%
2022/02/23	17	91.63	8	92.34	91.90	9	9,637	0.09%
2022/02/22	8	87.61	9	88.99	89.50	-1	9,332	-0.01%
2022/02/21	16	90.14	11	89.44	90.00	5	9,196	0.05%
2022/02/18	3	89.63	2.1	89.14	89.90	0.9	9,023	0.01%
2022/02/17	4	88.45	10	89.04	88.50	-6	8,932	-0.07%
2022/02/16	10	88.21	22.3	86.93	89.60	-12.3	8,823	-0.14%
2022/02/15	3	84.40	2	84.55	84.30	1	8,687	0.01%
2022/02/14	1	84.10	7	83.39	83.20	-6	8,690	-0.07%
2022/02/11	0	0.00	1	83.00	83.00	-1	8,694	-0.01%
2022/02/10	12.1	83.59	29	83.59	84.00	-17	8,765	-0.19%
2022/02/09	1	80.20	1	81.20	81.00	0	8,665	0.00%
2022/02/08	4	79.38	1	78.40	79.80	3	8,694	0.03%
2022/02/07	3	77.37	0	0.00	78.50	3	8,886	0.03%
2022/01/26	6	73.53	2	74.00	73.40	4	9,113	0.04%
2022/01/25	0	0.00	1	73.70	73.10	-1	9,189	-0.01%
2022/01/24	1	74.80	3	74.37	75.90	-2	9,262	-0.02%
2022/01/21	1	77.30	7	76.97	77.50	-6	9,285	-0.06%
2022/01/19	2	76.70	0	0.00	74.90	2	9,303	0.02%
2022/01/18	0	0.00	12	79.09	79.00	-12	9,205	-0.13%
2022/01/17	2	77.90	0	0.00	78.50	2	9,291	0.02%
2022/01/12	17	78.32	10	77.60	78.00	7	9,517	0.07%
2022/01/11	9	79.73	7	80.40	79.40	2	9,558	0.02%
2022/01/10	0	0.00	2	80.40	79.60	-2	9,759	-0.02%
2022/01/07	17	80.71	5	82.30	79.80	12	9,786	0.12%
2022/01/06	12	82.91	11	81.97	81.60	1	9,897	0.01%
2022/01/05	0	0.00	2	81.10	81.40	-2	9,908	-0.02%
2022/01/04	3	81.10	0	0.00	81.00	3	10,021	0.03%
2022/01/03	0	0.00	1	78.80	80.30	-1	10,181	-0.01%
2021/12/30	33	81.62	0.1	81.70	81.60	32.9	10,494	0.31%
2021/12/29	1	82.80	1	82.60	82.60	0	10,668	0.00%
2021/12/28	2	83.85	5	83.22	81.90	-3	10,790	-0.03%
2021/12/27	0	0.00	1.2	82.67	82.50	-1.2	11,021	-0.01%
2021/12/24	0	0.00	4	82.33	82.80	-4	11,269	-0.04%
2021/12/23	4	84.15	2	82.80	83.10	2	11,531	0.02%
2021/12/22	0.1	83.00	1	83.00	83.50	-1	11,633	-0.01%
2021/12/21	3.1	83.74	7	83.29	83.50	-4	11,559	-0.03%
2021/12/20	4	83.78	6	83.95	83.00	-2	11,394	-0.02%
2021/12/17	33	83.58	59	83.60	83.40	-26	11,254	-0.23%
2021/12/16	7	79.44	9	79.16	79.70	-2	10,636	-0.02%
2021/12/15	1	76.30	50.1	76.45	77.50	-49.1	10,067	-0.49%
2021/12/14	2	71.35	0	0.00	70.50	2	9,882	0.02%
2021/12/13	0	0.00	1	73.60	73.20	-1	9,896	-0.01%
2021/12/10	20	72.79	5	73.10	72.60	15	9,981	0.15%
2021/12/09	21	75.01	8	75.76	74.70	13	10,063	0.13%
2021/12/08	12	76.37	3	76.17	75.70	9	10,226	0.09%
2021/12/07	10	74.43	7	75.01	75.30	3	10,085	0.03%
2021/12/06	4	74.65	8	74.56	74.10	-4	10,137	-0.04%
2021/12/03	23	73.30	10	76.30	73.00	13	10,232	0.13%
2021/12/02	7	74.70	34	75.80	74.90	-27	10,590	-0.25%
2021/12/01	4	72.13	14	72.69	72.70	-10	10,660	-0.09%
2021/11/30	0	0.00	24	73.07	73.10	-24	11,010	-0.22%
2021/11/26	25	72.26	14	72.81	69.80	11	11,592	0.09%
2021/11/25	19	73.52	20	73.73	74.00	-1	11,822	-0.01%
2021/11/24	1	72.70	3	73.23	73.20	-2	12,403	-0.02%
2021/11/23	2	71.40	5	71.98	71.50	-3	12,572	-0.02%
2021/11/22	0	0.00	7	71.57	71.40	-7	13,003	-0.05%
2021/11/19	7	70.63	2	69.50	69.50	5	13,714	0.04%
2021/11/18	2	71.15	3	71.67	71.10	-1	15,042	-0.01%
2021/11/17	15	70.58	1	70.80	70.80	14	15,308	0.09%
2021/11/16	0	0.00	1	73.20	72.80	-1	15,561	-0.01%
2021/11/15	24	71.27	11	70.60	70.60	13	16,377	0.08%
2021/11/12	3	73.40	95	73.09	73.20	-92	16,816	-0.55%
2021/11/11	0	0.00	2	73.20	70.60	-2	16,780	-0.01%
2021/11/10	11	72.39	19	72.90	72.60	-8	16,824	-0.05%
2021/11/09	27	71.20	1	73.30	72.90	26	16,866	0.15%
2021/11/08	4	70.08	9	70.98	71.60	-5	16,862	-0.03%
2021/11/05	8	70.08	2	69.70	70.30	6	16,934	0.04%
2021/11/04	60	68.89	5	71.22	69.10	55	17,083	0.32%
2021/11/03	9	68.68	9	69.01	68.00	0	17,159	0.00%
2021/11/02	2	67.30	3	66.67	66.70	-1	17,617	-0.01%
2021/11/01	1	66.40	9	66.54	67.00	-8	17,840	-0.04%
2021/10/29	2.1	64.45	8	65.03	65.30	-6	17,819	-0.03%
2021/10/28	21	65.56	20.4	65.11	64.60	0.6	17,868	0.00%
2021/10/27	17	66.25	16	65.83	65.70	1	18,117	0.01%
2021/10/26	18	68.21	18	68.17	68.00	0	18,603	0.00%
2021/10/25	13	68.33	13	69.10	68.70	0	19,193	0.00%
2021/10/22	1	69.00	3.1	67.63	68.20	-2.1	19,525	-0.01%
2021/10/21	0	0.00	2.4	70.22	70.20	-2.4	19,883	-0.01%
2021/10/20	2	69.95	2	69.25	68.80	0	20,089	0.00%
2021/10/19	12	67.30	12	67.84	67.70	0	20,461	0.00%
2021/10/18	9	66.72	50	65.15	67.70	-41	20,902	-0.20%
2021/10/15	14	68.05	10.1	68.72	68.10	3.9	21,232	0.02%
2021/10/14	39	67.88	41.1	67.05	68.20	-2.1	21,392	-0.01%
2021/10/13	20	67.80	0	0.00	67.70	20	21,481	0.09%
2021/10/12	31.5	71.79	118	69.10	69.60	-86.5	22,429	-0.39%	大賣/
2021/10/08	36	75.40	10	75.65	76.30	26	22,963	0.11%
2021/10/07	4.1	76.88	41	76.82	75.50	-36.9	23,501	-0.16%
2021/10/06	3	72.50	7	71.70	71.30	-4	23,866	-0.02%
2021/10/05	24	69.15	22	69.28	71.50	2	24,268	0.01%
2021/10/04	45	72.10	45	71.83	70.50	0	24,809	0.00%
2021/10/01	61.2	77.83	28	74.79	74.40	33.2	25,770	0.13%
2021/09/30	11	81.10	94.1	81.05	80.90	-83.1	26,652	-0.31%
2021/09/29	5	79.14	6	77.72	77.00	-1	27,527	0.00%
2021/09/28	6	77.92	4	77.90	77.90	2	28,566	0.01%
2021/09/27	8	80.75	0.3	80.30	79.20	7.7	29,831	0.03%
2021/09/24	1	80.00	2	80.70	81.20	-1	33,083	0.00%
2021/09/23	0	0.00	6	79.62	78.90	-6	34,886	-0.02%
2021/09/22	1	78.20	0	0.00	77.80	1	37,267	0.00%
2021/09/17	15	79.10	17	79.76	80.00	-2	39,933	-0.01%
2021/09/16	0	0.00	1	79.70	79.30	-1	42,963	0.00%
2021/09/15	1	78.50	4	79.50	79.90	-3	46,178	-0.01%
2021/09/14	2	80.40	0	0.00	78.30	2	48,285	0.00%
2021/09/13	51	80.62	51	79.11	79.50	0	51,510	0.00%
2021/09/10	14	77.69	15.5	78.61	78.80	-1.5	51,714	0.00%
2021/09/09	100	78.47	96	78.39	78.20	4	53,088	0.01%
2021/09/08	23	77.72	23	78.64	79.40	0	53,904	0.00%
2021/09/07	77	80.25	74	80.07	78.20	3	55,329	0.01%
2021/09/06	44	79.37	26	78.33	77.70	18	55,943	0.03%
2021/09/03	49	82.01	28	80.82	81.30	21	56,818	0.04%
2021/09/02	97	83.43	61	84.25	84.60	36	56,864	0.06%
2021/09/01	53.1	85.35	12	84.29	83.50	41.1	57,142	0.07%
2021/08/31	43.2	89.38	17	90.06	89.50	26.2	57,798	0.05%
2021/08/30	24	91.63	33	92.71	90.50	-9	58,324	-0.02%
2021/08/27	23	87.71	6	88.63	88.80	17	58,913	0.03%
2021/08/26	19	89.39	17	89.62	89.70	2	61,224	0.00%
2021/08/25	10	89.43	24.2	89.78	91.00	-14.2	62,654	-0.02%
2021/08/24	57	89.31	60.7	89.47	87.00	-3.7	62,379	-0.01%
2021/08/23	1	84.70	71.1	85.46	87.30	-70.1	61,844	-0.11%
2021/08/20	17	78.11	20	78.37	79.40	-3	62,542	0.00%
2021/08/19	79.5	79.26	18	80.03	76.70	61.5	62,969	0.10%
2021/08/18	7.1	79.25	100.3	79.99	81.60	-93.2	62,946	-0.15%
2021/08/17	2	76.75	1	75.10	74.20	1	63,698	0.00%
2021/08/16	22	76.26	11	75.98	76.10	11	65,314	0.02%
2021/08/13	3	77.87	6	77.50	76.10	-3	66,434	0.00%
2021/08/12	2	77.30	4	77.77	77.90	-2	67,719	0.00%
2021/08/11	8	76.01	18.2	76.14	76.40	-10.2	68,500	-0.01%
2021/08/10	63.2	79.36	4	78.00	77.10	59.2	68,870	0.09%
2021/08/09	96	82.09	8	80.24	79.60	88	69,060	0.13%
2021/08/06	46.5	84.25	91.1	85.55	82.00	-44.6	69,491	-0.06%
2021/08/05	9	79.62	16	79.51	79.20	-7	69,395	-0.01%
2021/08/04	25	78.12	15	78.54	78.50	10	69,542	0.01%
2021/08/03	18	78.58	20	78.86	77.90	-2	70,666	0.00%
2021/08/02	25	78.98	25	78.84	79.00	0	70,835	0.00%
2021/07/30	19	81.57	28.1	78.26	78.00	-9.1	70,764	-0.01%
2021/07/29	24.1	79.24	54.3	79.26	83.20	-30.2	70,488	-0.04%
2021/07/28	60	75.46	15.4	75.85	75.70	44.6	70,084	0.06%
2021/07/27	15	77.55	27	78.59	75.00	-12	69,851	-0.02%
2021/07/26	18.1	79.69	8	81.14	78.00	10.1	69,664	0.01%
2021/07/23	19	81.27	25.3	80.91	81.60	-6.3	69,686	-0.01%
2021/07/22	21.3	78.39	23.3	78.48	78.20	-2	69,480	0.00%
2021/07/21	17.3	82.70	28.5	82.56	79.50	-11.2	69,262	-0.02%
2021/07/20	32.1	83.37	5	83.26	83.00	27.1	69,033	0.04%
2021/07/19	6	87.63	6	87.83	86.60	0	70,040	0.00%
2021/07/16	149.2	91.41	108.2	92.87	88.00	41	70,757	0.06%	大買/大賣/
2021/07/15	40.1	88.74	21	89.11	91.40	19.1	70,483	0.03%
2021/07/14	19	85.14	26.3	87.25	83.10	-7.3	71,253	-0.01%
2021/07/13	69.3	89.01	14.2	89.72	88.00	55.1	71,451	0.08%
2021/07/12	27	98.47	37.1	97.45	95.00	-10.1	71,273	-0.01%
2021/07/09	42.2	96.57	28.3	97.23	95.00	13.9	70,768	0.02%
2021/07/08	73.8	99.22	69.2	97.90	101.00	4.6	70,237	0.01%
2021/07/07	33.6	98.67	39.7	99.83	96.40	-6.1	69,118	-0.01%
2021/07/06	47.5	102.25	49.9	102.51	99.90	-2.4	68,179	0.00%
2021/07/05	49.3	103.39	56.6	103.12	99.30	-7.3	67,273	-0.01%
2021/07/02	37.1	111.67	41.4	109.98	109.50	-4.2	66,281	-0.01%
2021/07/01	170.8	114.67	109.7	115.24	111.00	61.1	65,435	0.09%	大買/大賣/
2021/06/30	47.4	104.82	92.1	106.93	110.50	-44.7	62,480	-0.07%
2021/06/29	163.5	106.35	143.2	105.95	100.50	20.2	60,994	0.03%	大買/大賣/
2021/06/28	106.1	106.73	114.1	107.15	107.00	-8	59,009	-0.01%	大買/大賣/
2021/06/25	139.7	102.00	127.3	102.62	102.00	12.4	56,329	0.02%	大買/大賣/
2021/06/24	145.6	94.77	160.4	95.39	98.10	-14.8	53,319	-0.03%	大買/大賣/
2021/06/23	120.3	93.94	86.6	93.91	89.80	33.8	50,069	0.07%	大買/
2021/06/22	251.5	96.96	241.2	97.65	99.70	10.3	47,918	0.02%	大買/大賣/
2021/06/21	14	90.50	16.1	90.69	90.70	-2.1	44,599	0.00%
2021/06/18	32	81.64	91.4	81.82	82.50	-59.4	44,279	-0.13%
2021/06/17	26	73.68	36	74.17	75.00	-10	43,059	-0.02%
2021/06/16	83	75.46	89	75.70	71.70	-6	42,298	-0.01%
2021/06/15	58	73.84	50.3	74.16	74.30	7.7	40,804	0.02%
2021/06/11	27	71.31	39.1	71.77	70.50	-12.1	39,747	-0.03%
2021/06/10	6.1	66.28	56.1	65.24	67.80	-49.9	38,670	-0.13%
2021/06/09	54.5	67.86	52	66.69	66.90	2.5	38,325	0.01%
2021/06/08	153.2	68.35	106	68.68	67.50	47.2	37,791	0.12%	大買/大賣/
2021/06/07	29.4	66.44	29.1	66.31	65.40	0.4	36,736	0.00%
2021/06/04	114.6	72.33	31	74.19	70.20	83.6	35,885	0.23%	大買/
2021/06/03	191.3	78.54	138.7	78.67	76.70	52.5	34,724	0.15%	大買/大賣/
2021/06/02	22.2	74.29	62.1	75.56	77.00	-39.9	32,196	-0.12%
2021/06/01	24.2	69.11	13.3	69.18	70.00	10.9	30,426	0.04%
2021/05/31	21	69.83	64.4	70.04	67.40	-43.4	29,963	-0.14%
2021/05/28	28	68.80	52.1	68.89	68.60	-24.1	29,180	-0.08%
2021/05/27	62.3	67.51	13	67.42	68.20	49.3	28,200	0.17%
2021/05/26	24	66.16	14.1	66.71	66.10	10	27,470	0.04%
2021/05/25	66.1	67.25	73.4	69.01	65.50	-7.3	26,646	-0.03%
2021/05/24	42.4	71.72	30	71.59	70.00	12.4	25,420	0.05%
2021/05/21	61	66.52	45	66.35	67.70	16	23,704	0.07%
2021/05/20	49.1	65.31	47	64.80	61.70	2.1	22,447	0.01%
2021/05/19	35	62.94	42.3	64.52	64.90	-7.3	21,046	-0.03%
2021/05/18	27.2	57.81	30	58.33	59.00	-2.8	20,204	-0.01%
2021/05/17	11	54.33	8	54.35	53.70	3	19,623	0.02%
2021/05/14	10.1	58.52	3	57.03	59.60	7.1	19,165	0.04%
2021/05/13	20	58.26	76	57.78	57.50	-56	18,372	-0.31%
2021/05/12	11.2	66.68	7	67.99	63.80	4.2	17,695	0.02%
2021/05/11	30.5	75.09	109	72.24	70.80	-78.5	17,218	-0.46%	大賣/
2021/05/10	42	72.14	444	71.47	75.10	-402	15,994	-2.51%	大賣/鉅額交易
2021/05/07	72	62.59	7.1	63.39	68.30	64.9	15,655	0.41%
2021/05/06	412	66.17	8.1	66.56	66.10	404	15,376	2.63%	大買/鉅額交易
2021/05/05	22	67.81	4	66.98	68.50	18	15,070	0.12%
2021/05/04	2	67.00	2.4	67.80	67.00	-0.4	14,815	0.00%
2021/05/03	11	74.61	4.6	73.80	74.40	6.4	14,627	0.04%
2021/04/29	6.7	68.19	13.1	68.58	70.80	-6.4	14,362	-0.04%
2021/04/28	9.1	66.37	17	66.55	66.50	-7.9	14,027	-0.06%
2021/04/27	25	65.55	3.1	66.36	66.10	21.9	13,789	0.16%
2021/04/26	3.8	62.13	5.3	61.95	64.30	-1.6	13,492	-0.01%
2021/04/23	23.3	56.12	36.4	56.98	58.60	-13.2	13,222	-0.10%
2021/04/22	36	57.39	37.1	56.72	54.10	-1.1	12,087	-0.01%
2021/04/21	21.1	51.96	15.2	53.50	53.90	5.9	11,255	0.05%
2021/04/20	10	48.30	25.1	49.00	49.00	-15.1	10,506	-0.14%
2021/04/19	12	46.82	3.4	46.84	46.90	8.6	9,456	0.09%
2021/04/16	20.5	40.30	19.3	41.83	42.75	1.2	8,607	0.01%
2021/04/15	0.3	38.94	6	39.15	38.90	-5.7	8,037	-0.07%
2021/04/14	2	37.90	10	38.00	38.00	-8	7,958	-0.10%
2021/04/13	4	38.11	5	38.62	38.20	-1	7,811	-0.01%
2021/04/12	11.1	39.00	2	39.35	38.40	9.1	7,710	0.12%
2021/04/09	4.3	37.89	11	38.01	37.55	-6.7	7,495	-0.09%
2021/04/08	2.1	40.01	0	0.00	39.50	2.1	7,199	0.03%
2021/04/07	5	40.22	4	40.08	40.00	1	6,955	0.01%
2021/04/06	9.8	37.67	24	38.59	38.90	-14.2	6,566	-0.22%
2021/04/01	11	36.37	5	36.03	36.45	6	6,256	0.10%
2021/03/31	1	35.85	11	35.64	35.80	-10	5,819	-0.17%
2021/03/30	2	32.70	2	32.35	32.95	0	5,335	0.00%
2021/03/29	0	0.00	7	32.95	33.00	-7	5,308	-0.13%
2021/03/26	5	31.45	1	31.90	32.35	4	5,372	0.07%
2021/03/25	13	31.39	10	31.00	30.85	3	5,535	0.05%
2021/03/23	1	31.85	11	32.28	32.40	-10	5,456	-0.18%
2021/03/22	11.3	32.55	7	32.99	32.95	4.3	5,314	0.08%
2021/03/19	6	31.91	14.3	31.92	32.00	-8.3	5,046	-0.16%
2021/03/18	0	0.00	3	31.22	31.45	-3	4,834	-0.06%
2021/03/17	2	30.05	0.1	29.90	30.20	1.9	4,698	0.04%
2021/03/16	0	0.00	11.3	29.60	29.90	-11.3	4,630	-0.24%
2021/03/15	10	29.60	2	29.68	29.85	8	4,593	0.17%
2021/03/12	0	0.00	7	29.00	29.05	-7	4,540	-0.15%
2021/03/11	4	29.03	2	28.75	28.80	2	4,490	0.04%
2021/03/10	1	28.60	3	28.80	28.85	-2	4,446	-0.04%
2021/03/09	1	28.70	1	28.70	28.65	0	4,404	0.00%
2021/03/08	0.3	28.00	0	0.00	28.00	0.3	4,313	0.01%
2021/03/05	11	27.72	9	27.86	27.90	2	4,276	0.05%
2021/03/04	2	28.15	2	28.25	28.25	0	4,135	0.00%
2021/03/03	0	0.00	1.1	27.85	27.95	-1.1	4,080	-0.03%
2021/03/02	1	27.35	1	27.70	27.30	0	4,044	0.00%
2021/02/26	2	27.48	1	27.40	27.85	1	4,016	0.02%
2021/02/25	6	27.39	0.2	27.65	27.90	5.8	3,963	0.15%
2021/02/24	0	0.00	7.2	27.15	27.10	-7.2	3,886	-0.18%
2021/02/22	3	26.68	0	0.00	26.65	3	3,778	0.08%
2021/02/19	4	26.36	1	26.40	26.40	3	3,758	0.08%
2021/02/18	0	0.00	1	27.15	26.75	-1	3,721	-0.03%
2021/02/17	2	25.10	11	25.60	25.75	-9	3,617	-0.25%
2021/02/05	1	24.75	0	0.00	24.65	1	3,550	0.03%
2021/02/04	0	0.00	1	24.75	24.75	-1	3,539	-0.03%
2021/02/03	2	24.25	0	0.00	24.35	2	3,530	0.06%
2021/02/02	1	24.35	1	24.25	24.50	0	3,541	0.00%
2021/02/01	4	24.00	0	0.00	24.05	4	3,534	0.11%
2021/01/28	1	24.35	0	0.00	24.30	1	3,487	0.03%
2021/01/25	4	24.95	2	24.95	25.00	2	3,462	0.06%
2021/01/20	2	24.15	0	0.00	23.80	2	3,393	0.06%
2021/01/19	2	24.98	8	25.05	24.90	-6	3,335	-0.18%
2021/01/18	6	25.08	4	25.50	25.20	2	3,304	0.06%
2021/01/15	7	26.31	9	26.28	26.00	-2	3,227	-0.06%
2021/01/14	4	27.61	5	27.85	27.60	-1	3,095	-0.03%
2021/01/13	0	0.00	3	27.05	27.00	-3	2,920	-0.10%
2021/01/12	12	27.74	22.2	27.09	26.75	-10.2	2,810	-0.36%
2021/01/11	0	0.00	5	26.60	26.75	-5	2,369	-0.21%
2021/01/07	4	23.94	3	24.00	24.05	1	2,241	0.04%
2021/01/06	2	24.30	1	24.45	24.45	1	2,191	0.05%
2021/01/05	2	25.05	2	25.25	24.95	0	2,144	0.00%
2021/01/04	1	24.90	2	24.78	24.90	-1	2,076	-0.05%
2020/12/29	25	25.10	6	25.42	24.70	19	1,997	0.95%
2020/12/28	3	25.02	3	25.25	25.15	0	1,902	0.00%
2020/12/25	3	24.27	2	24.20	24.25	1	1,767	0.06%
2020/12/24	1	24.00	0	0.00	24.05	1	1,732	0.06%
2020/12/23	4	23.95	3	24.00	24.20	1	1,714	0.06%
2020/12/22	10.2	24.85	0	0.00	23.85	10.2	1,668	0.61%
2020/12/21	2	25.20	63	24.66	25.20	-61	1,463	-4.17%
2020/12/18	1	23.75	0	0.00	23.75	1	1,234	0.08%
2020/12/17	0	0.00	3	23.15	23.15	-3	1,152	-0.26%
2020/12/15	2	22.65	2	23.05	22.50	0	1,121	0.00%
2020/12/11	1	22.35	0	0.00	22.35	1	1,079	0.09%
2020/12/10	2.2	22.89	0	0.00	22.80	2.2	1,059	0.21%
2020/12/09	4	23.09	5	23.11	23.15	-1	1,053	-0.09%
2020/12/08	0	0.00	2	22.75	22.80	-2	1,033	-0.19%
2020/12/07	6	22.04	0	0.00	22.00	6	1,000	0.60%
2020/12/04	2	22.20	0	0.00	22.20	2	997	0.20%
2020/12/02	0.5	22.30	0	0.00	22.30	0.5	1,035	0.05%
2020/11/30	1	22.55	1	22.80	22.40	0	1,034	0.00%
2020/11/26	60	22.75	0	0.00	22.80	60	1,034	5.80%
2020/11/20	1	22.05	0	0.00	22.30	1	1,039	0.10%
2020/11/19	0	0.00	1	22.20	22.15	-1	1,043	-0.10%
2020/11/18	5	22.05	2	22.15	22.15	3	1,045	0.29%
2020/11/11	0	0.00	1	21.95	21.90	-1	1,110	-0.09%
2020/11/03	1	21.10	0	0.00	21.10	1	1,145	0.09%
2020/10/26	1	21.95	0	0.00	21.95	1	1,164	0.09%
2020/10/13	2	21.90	0	0.00	22.00	2	1,267	0.16%
2020/10/12	1	21.85	0	0.00	21.80	1	1,259	0.08%
2020/10/08	1	22.15	0	0.00	22.20	1	1,265	0.08%
2020/10/07	0	0.00	2	22.45	22.50	-2	1,262	-0.16%
2020/10/06	1	22.55	2	22.55	22.55	-1	1,262	-0.08%
2020/10/05	0	0.00	3	22.30	22.50	-3	1,270	-0.24%
2020/09/22	1	21.95	0	0.00	21.90	1	1,465	0.07%
2020/09/17	1	22.10	0	0.00	22.10	1	1,479	0.07%
2020/09/16	1	21.95	0	0.00	22.00	1	1,505	0.07%
2020/09/11	1	22.25	0	0.00	22.30	1	1,640	0.06%
2020/09/10	1	22.75	0	0.00	22.75	1	1,640	0.06%
2020/08/28	0	0.00	2	22.95	22.85	-2	2,253	-0.09%
2020/08/27	1	22.60	0	0.00	22.75	1	2,274	0.04%
2020/08/26	0	0.00	2	22.90	22.80	-2	2,292	-0.09%
2020/08/21	1	22.05	0	0.00	22.25	1	2,409	0.04%
2020/08/03	2	21.30	0	0.00	21.25	2	2,609	0.08%
2020/07/28	5	21.40	1	20.95	21.10	4	2,639	0.15%
2020/07/24	1	22.20	0	0.00	22.25	1	2,639	0.04%
2020/07/17	5	22.80	0	0.00	22.70	5	2,644	0.19%
2020/07/09	1.1	23.17	0	0.00	23.10	1.1	2,729	0.04%
2020/07/07	10	23.55	0	0.00	23.70	10	2,693	0.37%
2020/07/06	10	23.55	0	0.00	23.65	10	2,691	0.37%
2020/07/02	0	0.00	5	25.15	25.20	-5	2,609	-0.19%
2020/06/30	2	24.70	0	0.00	24.80	2	2,552	0.08%
2020/06/29	5	24.50	5	24.27	24.50	0	2,551	0.00%
2020/06/23	5	24.65	10	24.85	24.85	-5	2,558	-0.20%
2020/06/19	5	24.82	1	25.10	25.00	4	2,542	0.16%
2020/06/18	2	24.63	19	24.50	24.65	-17	2,501	-0.68%
2020/06/16	7	23.70	0	0.00	23.75	7	2,507	0.28%
2020/06/15	1	23.40	3	23.45	23.40	-2	2,537	-0.08%
2020/06/12	5	23.39	3	23.30	23.50	2	2,545	0.08%
2020/06/10	0	0.00	2	24.40	24.40	-2	2,515	-0.08%
2020/06/09	0	0.00	2	24.18	24.40	-2	2,550	-0.08%
2020/06/08	14	23.53	0	0.00	23.80	14	2,463	0.57%
2020/06/04	0	0.00	1	24.10	24.05	-1	2,083	-0.05%
2020/06/03	0	0.00	4	23.64	23.60	-4	2,092	-0.19%
2020/06/01	0	0.00	2	23.05	23.00	-2	2,088	-0.10%
2020/05/29	3	22.75	0	0.00	22.65	3	2,060	0.15%
2020/05/28	2.1	22.75	0	0.00	22.55	2.1	2,026	0.10%
2020/05/27	7	23.50	0	0.00	23.30	7	1,981	0.35%
2020/05/26	0	0.00	8	23.95	23.65	-8	1,948	-0.41%
2020/05/25	1	24.00	0	0.00	23.95	1	1,911	0.05%
2020/05/22	0	0.00	6	23.83	23.60	-6	1,877	-0.32%
2020/05/21	4	23.78	0	0.00	24.20	4	1,847	0.22%
2020/05/20	2	23.80	4	23.64	23.70	-2	1,810	-0.11%
2020/05/15	3	23.27	0	0.00	23.35	3	1,795	0.17%
2020/05/14	4	23.61	5	24.00	23.40	-1	1,751	-0.06%
2020/05/13	1	24.15	0	0.00	24.20	1	1,725	0.06%
2020/05/07	1	23.90	1	24.20	24.30	0	1,761	0.00%
2020/04/30	0	0.00	4	25.15	25.15	-4	1,773	-0.23%
2020/04/29	1	24.35	0	0.00	24.40	1	1,784	0.06%
2020/04/27	4	23.70	0	0.00	23.85	4	1,818	0.22%
2020/04/22	1	23.45	0	0.00	23.45	1	1,871	0.05%
2020/04/21	5	23.77	0	0.00	23.60	5	1,880	0.27%
2020/04/17	0	0.00	4	24.04	23.85	-4	1,880	-0.21%
2020/04/16	2	23.85	5	23.90	23.85	-3	1,871	-0.16%
2020/04/15	7	23.91	0	0.00	24.10	7	1,863	0.38%
2020/04/14	0	0.00	3	23.30	23.50	-3	1,858	-0.16%
2020/04/13	0	0.00	1	23.00	22.90	-1	1,867	-0.05%
2020/04/10	0	0.00	5	22.95	23.15	-5	1,897	-0.26%
2020/04/09	8	23.20	2	22.95	23.05	6	1,903	0.32%
2020/04/07	0	0.00	1	22.05	22.25	-1	1,878	-0.05%
2020/03/25	1	21.90	0	0.00	21.55	1	1,839	0.05%
2020/03/23	4	19.88	0	0.00	19.80	4	1,806	0.22%
2020/03/20	1.2	19.59	0	0.00	19.80	1.2	1,791	0.06%
2020/03/19	1	19.40	0	0.00	19.40	1	1,764	0.06%
2020/03/18	2	21.90	0	0.00	21.55	2	1,732	0.12%
2020/03/17	1	22.75	0	0.00	22.65	1	1,733	0.06%
2020/03/13	2	23.98	0	0.00	24.80	2	1,660	0.12%
2020/03/12	5	25.80	0	0.00	25.55	5	1,598	0.31%
2020/03/09	1	26.30	0	0.00	26.15	1	1,527	0.07%
2020/03/06	3	26.82	0	0.00	26.80	3	1,483	0.20%
2020/02/27	0	27.50	0	0.00	27.30	0	1,405	0.00%
2020/02/21	1	27.70	0	0.00	27.65	1	1,391	0.07%
2020/02/19	3	27.75	0	0.00	27.85	3	1,388	0.22%
2020/02/18	0	0.00	2	27.50	27.45	-2	1,390	-0.14%
2020/02/12	1	27.40	0	0.00	27.30	1	1,437	0.07%
2020/02/07	3	28.00	0	0.00	27.75	3	1,482	0.20%
2020/02/04	1	27.85	0	0.00	27.85	1	1,468	0.07%
2020/02/03	0	0.00	1	27.80	27.80	-1	1,472	-0.07%
2020/01/30	1	28.25	0	0.00	28.15	1	1,428	0.07%
2020/01/16	2	29.05	0	0.00	29.00	2	1,356	0.15%
2020/01/14	1	29.05	0	0.00	29.00	1	1,385	0.07%
2020/01/13	5	29.15	0	0.00	29.10	5	1,382	0.36%
2020/01/06	1	29.05	0	0.00	29.05	1	1,427	0.07%
2020/01/02	2	29.50	0	0.00	29.50	2	1,411	0.14%
2019/12/25	1	29.50	0	0.00	29.45	1	1,717	0.06%
2019/12/19	0	0.00	20	29.25	29.35	-20	1,798	-1.11%
2019/12/18	2	29.30	0	0.00	29.35	2	1,835	0.11%
2019/12/16	0	0.00	36	29.20	29.50	-36	1,862	-1.93%
2019/12/13	4	29.45	0	0.00	29.45	4	1,860	0.22%
2019/12/03	3	29.70	0	0.00	29.75	3	1,934	0.16%
2019/11/27	2	29.90	0	0.00	29.90	2	2,100	0.10%
2019/11/26	4	29.84	0	0.00	29.85	4	2,158	0.19%
2019/11/25	2	29.80	0	0.00	29.75	2	2,165	0.09%
2019/11/21	2	29.45	0	0.00	29.45	2	2,160	0.09%
2019/11/07	2	30.38	0	0.00	30.10	2	2,158	0.09%
2019/11/06	1	30.40	0	0.00	30.40	1	2,140	0.05%
2019/10/24	5	30.85	0	0.00	30.75	5	2,377	0.21%
2019/10/23	0	0.00	5	30.95	30.70	-5	2,437	-0.21%
2019/10/22	3	31.07	38	30.96	31.00	-35	2,464	-1.42%
2019/10/21	10	30.68	0	0.00	30.75	10	2,493	0.40%
2019/10/18	7	30.46	0	0.00	30.45	7	2,565	0.27%
2019/10/15	1	30.65	20	30.90	30.70	-19	2,710	-0.70%
2019/10/08	11	30.53	0	0.00	30.40	11	2,677	0.41%
2019/10/07	25	30.78	0	0.00	30.70	25	2,678	0.93%
2019/10/04	21	30.35	0	0.00	30.50	21	2,658	0.79%
2019/10/03	66	29.28	0	0.00	29.60	66	2,596	2.54%
2019/10/01	0	0.00	50	30.00	30.00	-50	2,415	-2.07%
2019/09/25	4	30.05	0	0.00	30.55	4	2,406	0.17%
2019/09/23	55	30.30	0	0.00	30.10	55	2,362	2.33%
2019/09/20	0	0.00	30	30.40	30.35	-30	2,321	-1.29%
2019/09/19	10	30.88	0	0.00	30.70	10	2,289	0.44%
2019/09/18	7	30.95	22	31.02	30.85	-15	2,279	-0.66%
2019/09/12	0	0.00	2	31.45	31.30	-2	2,291	-0.09%
2019/09/11	5	31.50	0	0.00	31.35	5	2,290	0.22%
2019/09/09	0	0.00	3	32.05	31.85	-3	2,228	-0.13%
2019/09/05	5	32.40	0	0.00	32.40	5	2,203	0.23%
2019/09/02	3	32.45	1	32.45	32.60	2	2,091	0.10%
2019/08/19	1	31.40	0	0.00	31.45	1	1,856	0.05%
2019/08/07	2	31.00	0	0.00	30.70	2	1,706	0.12%
2019/07/29	1	32.95	0	0.00	32.95	1	1,557	0.06%
2019/07/26	1	33.35	0	0.00	33.35	1	1,527	0.07%
2019/07/25	0	0.00	2	35.00	35.20	-2	1,473	-0.14%
2019/07/23	0	0.00	1	34.80	35.05	-1	1,349	-0.07%
2019/07/19	1	34.15	2	34.53	34.80	-1	1,186	-0.08%
2019/07/18	5	33.76	0	0.00	33.70	5	1,121	0.45%
2019/04/29	0	0.00	1	29.25	29.20	-1	817	-0.12%
2019/04/26	2	29.35	0	0.00	29.35	2	816	0.24%
2019/04/17	0	0.00	1	29.45	29.40	-1	785	-0.13%
2019/04/15	1	29.55	0	0.00	29.45	1	770	0.13%
2019/04/08	0	0.00	16.6	29.31	29.65	-16.6	726	-2.29%
2019/04/02	0	0.00	1.4	29.30	29.35	-1.4	708	-0.20%
2019/02/26	1	29.50	0	0.00	29.55	1	675	0.15%
2019/02/15	1	28.65	0	0.00	28.70	1	665	0.15%
2019/01/18	0	0.00	1	29.60	29.60	-1	778	-0.13%
2019/01/03	1	28.95	0	0.00	29.00	1	1,501	0.07%
2018/11/29	1	28.65	0	0.00	28.65	1	1,625	0.06%
2018/11/28	0	0.00	2	28.98	28.95	-2	1,618	-0.12%
2018/11/26	1	28.45	0	0.00	28.45	1	1,608	0.06%
2018/11/20	0	0.00	1	28.70	28.75	-1	1,649	-0.06%
2018/11/07	1	28.90	0	0.00	28.85	1	1,670	0.06%
2018/11/05	1	28.55	0	0.00	28.65	1	1,688	0.06%
2018/11/01	1	29.00	0	0.00	29.25	1	1,659	0.06%
2018/10/30	1	29.10	0	0.00	28.85	1	1,648	0.06%
2018/10/29	1	29.45	0	0.00	29.30	1	1,638	0.06%
2018/10/25	2	29.55	0	0.00	29.50	2	1,617	0.12%
2018/10/24	3	30.17	0	0.00	30.00	3	1,597	0.19%
2018/10/23	1	30.40	0	0.00	30.15	1	1,576	0.06%
2018/10/22	0	0.00	1	30.90	30.90	-1	1,557	-0.06%
2018/10/18	0	0.00	0.3	31.35	31.45	-0.3	1,535	-0.02%
2018/10/17	9	31.12	0	0.00	30.85	9	1,499	0.60%
2018/10/16	12	32.60	17	32.89	31.55	-5	1,424	-0.35%
2018/10/15	31	31.70	6	31.85	31.95	25	1,158	2.16%
2018/10/12	3	30.70	4.5	30.39	30.45	-1.5	1,050	-0.14%
2018/10/11	0	0.00	20	30.00	30.05	-20	1,025	-1.95%
2018/10/09	22	30.95	2	31.05	30.95	20	978	2.04%
2018/10/05	10	29.90	0	0.00	29.95	10	868	1.15%
2018/10/04	1	30.60	1	30.25	30.60	0	841	0.00%
2018/10/03	5	30.17	5	30.16	30.10	0	820	0.00%
2018/10/02	0	0.00	20	30.00	29.80	-20	803	-2.49%
2018/10/01	1	29.95	0	0.00	29.90	1	795	0.13%
2018/09/05	5	30.00	0	0.00	30.00	5	712	0.70%
2018/08/30	5	30.30	0	0.00	30.35	5	716	0.70%
2018/08/29	10	30.70	0	0.00	30.70	10	707	1.41%
2018/08/24	0.2	30.45	0	0.00	30.45	0.2	669	0.04%
2018/08/23	5	30.90	0	0.00	30.90	5	665	0.75%
2018/08/21	0	0.00	6	30.72	30.80	-6	635	-0.94%
2018/08/15	0	0.00	5	29.75	29.75	-5	594	-0.84%
2018/08/08	5	31.05	1	30.80	30.90	4	551	0.73%
2018/08/07	6	31.00	5	30.75	30.75	1	542	0.18%
2018/07/27	0	0.00	7	30.57	30.60	-7	531	-1.32%
2018/07/26	7	30.65	0	0.00	30.70	7	517	1.35%
2018/07/24	0	0.00	15	29.90	29.95	-15	471	-3.18%
2018/07/12	0	0.00	0.1	28.95	28.70	-0.1	444	-0.02%
2018/05/11	0	0.00	3	29.35	29.55	-3	495	-0.61%
2018/03/02	0	0.00	10	27.82	27.85	-10	841	-1.19%
2018/02/21	0.2	27.30	0	0.00	27.30	0.2	901	0.02%
2018/02/06	0	0.00	1	27.60	27.80	-1	867	-0.12%
2018/01/29	1	29.05	0	0.00	29.10	1	991	0.10%
2018/01/22	1	28.70	0	0.00	28.85	1	1,014	0.10%
2018/01/08	2	29.75	11	29.67	29.80	-9	1,173	-0.77%
2018/01/05	0	0.00	15	29.10	29.05	-15	1,150	-1.30%