慧洋-KY (2637)-第一金-澎湖券商分點個股進出

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
76.1
漲跌
▲1.3
漲幅
+1.74%
成交量
6,441張
產業
上市航運類股
953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－第一金-澎湖券商分點個股進出

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

第一金-澎湖券商分點個股進出
第一金-澎湖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
2024/06/05	6	76.62	5	76.48	76.10	1	8,498	0.01%
2024/06/04	2	75.60	12	75.13	74.80	-10	8,534	-0.12%
2024/06/03	2	77.10	1	76.90	76.80	1	8,525	0.01%
2024/05/31	5	77.20	7.7	77.57	77.70	-2.7	8,548	-0.03%
2024/05/30	1	76.90	18	76.71	76.60	-17	8,457	-0.20%
2024/05/29	0	77.30	3	76.13	76.00	-3	8,467	-0.04%
2024/05/28	2	75.80	50.1	74.85	75.50	-48.1	8,429	-0.57%
2024/05/27	4	73.30	28	73.72	73.70	-24	8,524	-0.28%
2024/05/24	4	72.08	2	71.60	71.60	2	8,625	0.02%
2024/05/23	2	72.40	0	0.00	71.70	2	8,786	0.02%
2024/05/22	6	73.30	11	72.97	73.30	-5	8,774	-0.06%
2024/05/21	1	70.50	0	0.00	70.10	1	8,832	0.01%
2024/05/20	20	71.05	0	0.00	70.80	20	9,016	0.22%
2024/05/17	45.1	71.84	7	70.94	70.80	38.1	9,019	0.42%
2024/05/16	2.3	73.14	47	74.44	75.00	-44.7	8,893	-0.50%
2024/05/15	164.3	71.71	17.3	72.15	71.40	147	8,751	1.68%	大買/鉅額交易
2024/05/14	49	73.39	32.4	74.51	73.90	16.6	8,605	0.19%
2024/05/13	26	75.32	6	77.10	73.80	20	8,336	0.24%
2024/05/10	48	72.35	61	73.43	73.00	-13	7,840	-0.17%
2024/05/09	18	71.17	42	72.58	70.60	-24	7,500	-0.32%
2024/05/08	31	71.36	20	72.18	70.10	11	7,300	0.15%
2024/05/07	13	71.57	24	71.59	71.90	-11	6,779	-0.16%
2024/05/06	21	68.86	0	0.00	68.70	21	6,539	0.32%
2024/05/03	0	0.00	8	69.31	69.00	-8	6,492	-0.12%
2024/05/02	16	68.17	5	68.60	67.80	11	6,450	0.17%
2024/04/30	8	68.43	5	68.20	68.10	3	6,441	0.05%
2024/04/29	3	70.70	33	70.46	68.90	-30	6,401	-0.47%
2024/04/26	8	68.85	8	68.70	68.70	0	6,323	0.00%
2024/04/25	0	0.00	7	68.01	67.10	-7	6,323	-0.11%
2024/04/24	36	67.34	11	67.77	67.50	25	6,433	0.39%
2024/04/23	39	68.74	11	69.25	69.20	28	6,346	0.44%
2024/04/22	54.3	69.03	39	69.12	69.20	15.3	6,217	0.25%
2024/04/19	1	65.90	14	67.39	66.30	-13	5,846	-0.22%
2024/04/18	2	64.40	2	64.30	64.70	0	5,649	0.00%
2024/04/16	146	63.26	0	0.00	62.90	146	5,686	2.57%	大買/鉅額交易
2024/04/15	43	66.63	18	66.64	66.00	25	5,747	0.43%
2024/04/12	30	66.28	27.3	66.61	66.70	2.7	5,782	0.05%
2024/04/11	1	63.70	0	0.00	64.20	1	6,060	0.02%
2024/04/10	27	63.49	0	0.00	63.20	27	6,140	0.44%
2024/04/09	9	63.57	19	63.44	63.70	-10	6,134	-0.16%
2024/04/08	1	57.60	1	57.90	58.50	0	5,986	0.00%
2024/04/03	1	57.90	0	0.00	57.40	1	5,976	0.02%
2024/04/02	253	57.64	2	57.35	57.30	251	6,020	4.17%	大買/鉅額交易
2024/04/01	90	58.61	1	58.80	58.50	89	6,049	1.47%
2024/03/29	118	58.43	1	58.40	58.40	117	6,209	1.88%	大買/鉅額交易
2024/03/28	217	59.37	0	0.00	58.90	217	6,350	3.42%	大買/鉅額交易
2024/03/27	75	59.84	10	59.80	60.00	65	6,487	1.00%
2024/03/26	76	59.93	1	59.60	59.50	75	6,719	1.12%
2024/03/25	8	62.20	0	0.00	61.90	8	6,756	0.12%
2024/03/22	1	60.30	12	61.82	61.80	-11	6,852	-0.16%
2024/03/21	2	61.10	0	0.00	60.60	2	7,038	0.03%
2024/03/20	14	61.49	6	61.72	61.10	8	7,038	0.11%
2024/03/19	20	61.62	1	61.40	61.50	19	7,029	0.27%
2024/03/18	10	58.56	3	58.30	58.60	7	7,055	0.10%
2024/03/15	12	59.08	1	58.90	58.90	11	7,025	0.16%
2024/03/14	3	60.60	3	60.63	60.10	0	6,901	0.00%
2024/03/13	9	60.80	5	61.26	60.60	4	6,970	0.06%
2024/03/12	2	61.85	12.1	61.96	61.50	-10.1	7,058	-0.14%
2024/03/11	1	61.70	12	61.25	61.60	-11	7,280	-0.15%
2024/03/08	6	61.50	4	61.08	60.80	2	8,102	0.02%
2024/03/07	18	60.26	13	59.74	59.80	5	8,665	0.06%
2024/03/06	15	60.65	8	61.21	60.10	7	8,832	0.08%
2024/03/05	21	61.55	3	61.23	61.70	18	8,838	0.20%
2024/03/04	16	61.10	22.1	61.82	62.00	-6.1	8,891	-0.07%
2024/03/01	3	60.20	2	60.75	61.10	1	9,499	0.01%
2024/02/29	6	61.28	14	61.39	61.40	-8	9,495	-0.08%
2024/02/27	9	59.97	3.5	59.53	58.10	5.5	9,318	0.06%
2024/02/26	0	0.00	1	60.20	59.30	-1	9,164	-0.01%
2024/02/23	2	56.95	39	56.78	56.40	-37	8,967	-0.41%
2024/02/22	5	56.40	17	56.99	56.80	-12	8,926	-0.13%
2024/02/21	5	56.40	32.3	56.25	56.50	-27.3	8,768	-0.31%
2024/02/20	1	54.90	4	55.08	54.90	-3	8,562	-0.04%
2024/02/19	0	0.00	27	53.89	53.90	-27	8,457	-0.32%
2024/02/15	0	0.00	2	52.15	52.40	-2	8,403	-0.02%
2024/02/05	2	51.10	4	51.08	51.00	-2	8,382	-0.02%
2024/02/02	0	0.00	3	51.70	51.60	-3	8,383	-0.04%
2024/02/01	3	53.20	10	53.20	53.20	-7	8,353	-0.08%
2024/01/31	1	51.60	1	51.30	51.30	0	8,291	0.00%
2024/01/30	2	51.75	2	52.10	52.00	0	8,286	0.00%
2024/01/29	1	51.20	2	52.00	52.30	-1	8,275	-0.01%
2024/01/26	1	52.10	1	51.60	51.60	0	8,291	0.00%
2024/01/25	1	52.30	10	52.60	52.40	-9	8,290	-0.11%
2024/01/24	1	52.70	12	52.95	52.30	-11	8,292	-0.13%
2024/01/23	1	52.50	2.2	52.49	52.50	-1.2	8,292	-0.01%
2024/01/22	1	51.70	12	52.23	52.20	-11	8,300	-0.13%
2024/01/19	2	51.85	0.1	51.90	52.10	1.9	8,297	0.02%
2024/01/18	0	0.00	29	53.15	53.20	-29	8,281	-0.35%
2024/01/17	3	50.63	3	50.87	50.30	0	8,162	0.00%
2024/01/16	25.1	50.71	21	51.00	50.90	4.1	8,140	0.05%
2024/01/15	3	51.43	3	51.50	51.50	0	8,140	0.00%
2024/01/12	3.1	52.13	3	52.07	52.10	0.1	8,160	0.00%
2024/01/11	2	51.40	8	51.26	51.50	-6	8,199	-0.07%
2024/01/10	16	51.09	6	51.33	51.10	10	8,197	0.12%
2024/01/09	6	52.38	2	52.50	52.50	4	8,159	0.05%
2024/01/08	15	54.52	4	54.55	54.00	11	7,997	0.14%
2024/01/05	6	54.67	3	55.27	54.90	3	7,872	0.04%
2024/01/04	11	53.05	2	53.40	53.20	9	7,462	0.12%
2024/01/03	8	52.33	4	52.38	52.10	4	7,437	0.05%
2024/01/02	0	0.00	1	53.50	52.40	-1	7,479	-0.01%
2023/12/29	21	52.20	1	52.00	52.00	20	7,457	0.27%
2023/12/28	3	52.07	0	0.00	51.90	3	7,560	0.04%
2023/12/27	0	0.00	22	53.50	53.50	-22	7,538	-0.29%
2023/12/26	0	0.00	3	52.33	53.00	-3	7,480	-0.04%
2023/12/25	12	50.46	5	50.19	49.95	7	7,324	0.10%
2023/12/22	5	53.30	1	53.50	53.20	4	7,252	0.06%
2023/12/21	17	52.31	57	52.82	53.60	-40	7,195	-0.56%
2023/12/20	15	51.53	10	51.50	52.00	5	6,995	0.07%
2023/12/19	25	51.86	7	51.34	51.00	18	6,992	0.26%
2023/12/18	16	51.53	3	51.30	51.30	13	7,084	0.18%
2023/12/15	2	51.00	2	51.20	51.10	0	7,143	0.00%
2023/12/14	2	50.70	1	50.60	50.60	1	7,403	0.01%
2023/12/13	3	52.30	4	52.05	51.50	-1	7,594	-0.01%
2023/12/12	3	51.07	8	50.90	50.70	-5	8,078	-0.06%
2023/12/11	2	50.65	2	50.85	50.90	0	8,421	0.00%
2023/12/08	11	50.80	1	50.90	50.60	10	8,403	0.12%
2023/12/07	3	51.30	3	51.20	51.20	0	8,341	0.00%
2023/12/06	17	52.56	3	52.47	52.50	14	8,257	0.17%
2023/12/05	32	54.18	17	53.91	53.60	15	8,049	0.19%
2023/12/04	16	54.67	13	54.61	55.00	3	7,193	0.04%
2023/12/01	7	49.81	12	49.93	50.30	-5	6,548	-0.08%
2023/11/30	11	49.72	12.2	48.51	48.50	-1.2	6,363	-0.02%
2023/11/29	7	48.43	1	48.15	48.15	6	6,336	0.09%
2023/11/28	12	48.65	30	49.90	48.90	-18	6,225	-0.29%
2023/11/27	0	0.00	42	46.87	46.60	-42	5,540	-0.76%
2023/11/24	0	0.00	0	45.40	45.10	0	5,446	0.00%
2023/11/22	2	44.25	2	44.20	44.20	0	5,474	0.00%
2023/11/21	0	0.00	1	44.50	44.45	-1	5,503	-0.02%
2023/11/17	0	0.00	1	44.00	44.10	-1	5,642	-0.02%
2023/11/13	1	42.35	1	42.10	42.10	0	6,208	0.00%
2023/11/10	1	42.50	0	0.00	42.35	1	6,227	0.02%
2023/11/08	1	43.45	0	0.00	43.45	1	6,361	0.02%
2023/11/07	1	42.90	6	42.85	42.85	-5	6,394	-0.08%
2023/11/06	0	0.00	1	43.45	43.40	-1	6,414	-0.02%
2023/11/03	4	43.30	1	43.20	43.20	3	6,435	0.05%
2023/11/02	1	41.95	2	42.33	42.65	-1	6,452	-0.02%
2023/10/31	21	41.94	4	41.85	41.70	17	6,473	0.26%
2023/10/30	2	42.40	1	42.80	42.80	1	6,532	0.02%
2023/10/27	1	42.15	1.2	42.67	43.10	-0.2	6,644	0.00%
2023/10/26	9	42.59	1	42.80	42.30	8	6,662	0.12%
2023/10/25	13	43.94	8	43.78	43.75	5	6,692	0.07%
2023/10/24	15	44.11	7	44.03	44.00	8	6,692	0.12%
2023/10/23	8	44.29	8	44.34	44.30	0	6,693	0.00%
2023/10/20	8	45.60	0	0.00	45.60	8	6,689	0.12%
2023/10/19	0	0.00	0.2	47.10	47.15	-0.2	6,775	0.00%
2023/10/17	1	46.90	1.5	45.68	45.60	-0.5	6,811	-0.01%
2023/10/16	8	47.10	0	0.00	46.90	8	6,851	0.12%
2023/10/13	9	47.30	1	47.10	47.10	8	6,933	0.12%
2023/10/12	1	46.80	1	47.05	47.05	0	6,917	0.00%
2023/10/11	3	47.77	3	47.15	47.15	0	6,906	0.00%
2023/10/06	0	0.00	6	48.96	48.90	-6	6,844	-0.09%
2023/10/05	2	47.60	1	47.25	47.30	1	6,762	0.01%
2023/10/04	0	0.00	1	47.60	47.90	-1	6,708	-0.01%
2023/10/03	2	46.95	2	46.50	46.50	0	6,612	0.00%
2023/10/02	5	47.35	0.5	47.50	47.35	4.5	6,614	0.07%
2023/09/28	2	48.95	2	48.45	48.45	0	6,576	0.00%
2023/09/27	2	49.03	2	48.45	48.45	0	6,577	0.00%
2023/09/26	3	48.40	2	48.45	48.75	1	6,572	0.02%
2023/09/25	3	49.25	5	48.90	48.70	-2	6,554	-0.03%
2023/09/22	10	49.61	2	49.73	49.65	8	6,523	0.12%
2023/09/21	4	49.93	0	0.00	49.45	4	6,474	0.06%
2023/09/20	2	51.10	2	50.20	50.00	0	6,315	0.00%
2023/09/19	8	50.98	0	0.00	50.50	8	6,030	0.13%
2023/09/18	4	51.28	2	51.00	50.50	2	5,762	0.03%
2023/09/15	10	51.77	11.2	51.54	51.40	-1.2	5,563	-0.02%
2023/09/14	0	0.00	23	49.97	50.90	-23	4,974	-0.46%
2023/09/11	0	0.00	10	46.36	45.90	-10	4,608	-0.22%
2023/09/08	1	46.30	1	45.95	45.80	0	4,591	0.00%
2023/09/07	2	45.48	1	45.20	45.20	1	4,552	0.02%
2023/09/06	0	0.00	3	46.00	45.90	-3	4,572	-0.07%
2023/09/04	11	45.35	5	45.33	45.55	6	4,580	0.13%
2023/09/01	3	45.48	0	0.00	45.20	3	4,545	0.07%
2023/08/31	1	45.80	2	45.80	45.90	-1	4,585	-0.02%
2023/08/30	1	45.50	2	45.53	45.55	-1	4,585	-0.02%
2023/08/29	2	45.45	0	0.00	45.50	2	4,615	0.04%
2023/08/28	1	43.40	1	43.80	43.80	0	4,660	0.00%
2023/08/24	2	43.80	2	43.75	43.60	0	4,812	0.00%
2023/08/22	2	44.62	2	45.35	45.15	0	4,915	0.00%
2023/08/21	9	46.63	3	45.80	45.80	6	4,840	0.12%
2023/08/18	11.2	47.28	8.5	47.16	47.50	2.7	4,706	0.06%
2023/08/17	1	44.20	0	0.00	43.95	1	4,435	0.02%
2023/08/16	0.3	42.85	0	0.00	42.25	0.3	4,388	0.01%
2023/08/15	2	42.23	2	42.78	42.85	0	4,380	0.00%
2023/08/14	2	42.68	0	0.00	41.80	2	4,360	0.05%
2023/08/11	5.1	45.00	0	0.00	44.60	5.1	4,260	0.12%
2023/08/10	1	45.30	0	0.00	45.25	1	4,239	0.02%
2023/08/09	2	45.80	2	45.45	45.45	0	4,240	0.00%
2023/08/07	1	46.85	2	46.75	46.90	-1	4,196	-0.02%
2023/08/02	1	46.80	1	47.35	47.35	0	4,185	0.00%
2023/07/31	5	45.65	2	45.55	45.55	3	4,046	0.07%
2023/07/28	4	47.50	7	46.51	46.40	-3	4,008	-0.07%
2023/07/27	0	0.00	3	46.00	46.05	-3	3,924	-0.08%
2023/07/26	0	0.00	1	45.20	45.20	-1	3,930	-0.03%
2023/07/25	0	45.20	0	0.00	44.85	0	3,935	0.00%
2023/07/24	0	0.00	2	45.40	45.45	-2	3,904	-0.05%
2023/07/21	1	46.60	1	46.45	46.45	0	3,800	0.00%
2023/07/20	0	0.00	1	46.00	46.30	-1	3,738	-0.03%
2023/07/19	7	45.59	5	45.55	45.25	2	3,667	0.05%
2023/07/18	0	0.00	5	45.30	45.45	-5	3,608	-0.14%
2023/07/17	1	45.65	2	45.90	45.65	-1	3,553	-0.03%
2023/07/14	0	0.00	7	46.09	46.05	-7	3,583	-0.20%
2023/07/13	4	45.45	4	45.89	45.15	0	3,621	0.00%
2023/07/12	0	0.00	4	46.88	46.60	-4	3,597	-0.11%
2023/07/10	28	47.35	4	47.18	47.05	24	3,630	0.66%
2023/07/07	6	48.16	1.1	48.02	48.00	4.9	3,668	0.13%
2023/07/06	6	48.93	0	0.00	48.85	6	3,678	0.16%
2023/07/05	2	48.85	1	48.85	48.85	1	3,743	0.03%
2023/07/04	2	49.93	2	49.15	48.75	0	3,852	0.00%
2023/07/03	2	49.35	2	49.85	49.70	0	3,824	0.00%
2023/06/30	1.2	49.01	3	49.00	48.80	-1.8	3,771	-0.05%
2023/06/29	1	48.65	1	48.65	48.65	0	3,744	0.00%
2023/06/28	2.1	48.81	1	48.80	48.95	1.1	3,768	0.03%
2023/06/27	1	49.95	0.1	50.00	49.80	0.9	3,808	0.02%
2023/06/26	1	50.20	0	0.00	49.95	1	3,938	0.03%
2023/06/21	5.2	49.79	1	50.00	50.00	4.2	3,998	0.11%
2023/06/20	1	50.10	1	50.50	50.50	0	4,142	0.00%
2023/06/19	2	50.35	3	50.20	50.20	-1	4,175	-0.02%
2023/06/16	3	50.93	3	50.90	50.70	0	4,167	0.00%
2023/06/15	2	50.75	1	50.70	50.70	1	4,155	0.02%
2023/06/14	1	50.90	1	50.90	50.70	0	4,180	0.00%
2023/06/13	2	50.30	2	50.40	50.30	0	4,284	0.00%
2023/06/09	2	50.75	10	51.00	51.00	-8	4,541	-0.18%
2023/06/08	3	51.10	1	51.60	50.80	2	4,597	0.04%
2023/06/07	5	50.52	9	50.88	50.80	-4	4,681	-0.09%
2023/06/06	1	50.30	1.2	50.48	50.40	-0.2	4,705	0.00%
2023/06/05	4	50.38	4	50.23	50.20	0	4,725	0.00%
2023/06/02	3	50.02	1	50.50	50.20	2	4,763	0.04%
2023/06/01	7	49.80	12	50.30	49.70	-5	4,924	-0.10%
2023/05/31	8	51.85	1	51.00	51.00	7	5,012	0.14%
2023/05/30	8.9	53.71	2	52.80	52.30	6.9	5,388	0.13%
2023/05/29	1.1	60.28	0	0.00	60.30	1.1	5,653	0.02%
2023/05/26	21.2	60.14	3	59.00	59.00	18.2	6,084	0.30%
2023/05/25	16	61.68	1	61.30	61.30	15	6,260	0.24%
2023/05/24	9	62.83	2	62.85	62.90	7	6,258	0.11%
2023/05/23	5	63.32	4	62.95	63.00	1	6,258	0.02%
2023/05/22	3	62.90	2	63.40	63.30	1	6,247	0.02%
2023/05/19	2	63.55	8	63.05	62.90	-6	6,255	-0.10%
2023/05/18	2	63.35	1	63.30	63.40	1	6,235	0.02%
2023/05/16	3	63.07	1	62.80	62.90	2	6,227	0.03%
2023/05/15	0	0.00	4	63.13	62.70	-4	6,235	-0.06%
2023/05/12	5	62.22	11	62.48	62.20	-6	6,224	-0.10%
2023/05/11	17	61.87	3	62.00	61.80	14	6,235	0.22%
2023/05/10	0	0.00	4	61.90	62.40	-4	6,249	-0.06%
2023/05/09	0	60.90	0	0.00	60.70	0	6,249	0.00%
2023/05/08	4	61.03	1	61.40	61.00	3	6,277	0.05%
2023/05/05	2	61.10	1	61.60	61.10	1	6,320	0.02%
2023/05/03	1	63.00	1	62.80	62.80	0	6,367	0.00%
2023/05/02	1	63.60	1	64.00	64.00	0	6,397	0.00%
2023/04/26	2	61.25	1	61.60	62.00	1	6,421	0.02%
2023/04/25	1	61.80	2	61.80	62.00	-1	6,421	-0.02%
2023/04/24	0	0.00	2	62.60	62.60	-2	6,439	-0.03%
2023/04/21	95	62.86	0	0.00	62.80	95	6,453	1.47%
2023/04/20	5	63.36	6	63.37	62.70	-1	6,450	-0.02%
2023/04/19	2	63.90	1	64.20	63.50	1	6,465	0.02%
2023/04/18	4	64.95	3	64.70	64.60	1	6,505	0.02%
2023/04/17	0	0.00	5	65.40	66.00	-5	6,485	-0.08%
2023/04/14	4	64.95	2	65.30	65.10	2	6,613	0.03%
2023/04/13	7	64.94	1	64.60	64.60	6	6,660	0.09%
2023/04/11	4	66.15	3	66.03	65.80	1	6,629	0.02%
2023/04/10	5	66.88	4	66.60	66.40	1	6,650	0.02%
2023/04/07	1	66.20	22	65.48	66.60	-21	6,656	-0.32%
2023/03/31	3	64.33	2.3	64.24	64.20	0.8	6,801	0.01%
2023/03/30	0	0.00	0.3	63.90	64.00	-0.3	7,577	0.00%
2023/03/29	3	63.73	2	63.65	63.50	1	8,017	0.01%
2023/03/28	4	64.83	0	0.00	64.10	4	8,393	0.05%
2023/03/27	5	64.50	30	66.20	66.00	-25	8,799	-0.28%
2023/03/24	1	63.80	2.5	63.86	63.70	-1.5	9,368	-0.02%
2023/03/23	21.2	64.76	2	64.30	64.30	19.2	9,661	0.20%
2023/03/22	0	0.00	26	68.46	68.50	-26	9,562	-0.27%
2023/03/21	5	67.28	10	67.60	67.60	-5	9,583	-0.05%
2023/03/20	10	67.50	30	67.85	67.50	-20	9,621	-0.21%
2023/03/17	1	67.80	1	67.50	67.70	0	9,707	0.00%
2023/03/16	43	68.20	10	68.55	67.60	33	9,741	0.34%
2023/03/15	27	68.50	27	69.29	68.60	0	9,749	0.00%
2023/03/14	4	66.90	33	67.98	68.20	-29	9,785	-0.30%
2023/03/13	12	66.19	7	65.87	66.00	5	9,754	0.05%
2023/03/10	22	67.05	1.1	66.38	66.50	20.9	9,724	0.21%
2023/03/09	6.1	67.17	2	67.30	67.00	4.1	9,771	0.04%
2023/03/08	3	67.50	40.5	67.10	67.20	-37.5	9,788	-0.38%
2023/03/07	4	68.70	19	68.61	68.30	-15	9,822	-0.15%
2023/03/06	23	68.90	7	68.53	68.50	16	9,870	0.16%
2023/03/03	10	70.90	4	70.10	70.60	6	9,858	0.06%
2023/03/02	52	70.55	6	70.40	69.90	46	9,745	0.47%
2023/03/01	6	68.68	2	67.50	67.40	4	9,362	0.04%
2023/02/24	18	67.54	18	67.76	68.00	0	9,027	0.00%
2023/02/23	6	65.17	12.1	65.41	65.50	-6.1	8,555	-0.07%
2023/02/22	2	62.30	6	62.27	61.90	-4	8,291	-0.05%
2023/02/20	1	60.20	3	60.33	60.50	-2	8,451	-0.02%
2023/02/17	1	60.40	2	60.15	60.20	-1	8,532	-0.01%
2023/02/16	2	61.10	0	0.00	61.10	2	8,596	0.02%
2023/02/14	2	61.60	2	61.60	61.60	0	8,770	0.00%
2023/02/13	1	61.00	1	61.10	61.10	0	8,853	0.00%
2023/02/10	0	0.00	2	61.60	61.30	-2	9,038	-0.02%
2023/02/08	1	62.00	5	62.04	62.10	-4	9,368	-0.04%
2023/02/07	1	61.40	1	61.70	61.70	0	9,407	0.00%
2023/02/06	0	61.00	0	0.00	61.20	0	9,474	0.00%
2023/02/03	1	61.70	0	0.00	61.60	1	9,524	0.01%
2023/02/01	4	61.30	0	0.00	61.20	4	9,558	0.04%
2023/01/31	2	60.40	7	60.56	60.70	-5	9,590	-0.05%
2023/01/30	10	59.47	15	59.90	59.90	-5	9,621	-0.05%
2023/01/17	5	59.10	8	59.23	59.80	-3	9,647	-0.03%
2023/01/16	6	58.23	3	58.50	58.50	3	9,738	0.03%
2023/01/13	5	59.20	15	58.93	58.80	-10	9,758	-0.10%
2023/01/12	3	59.80	2	59.20	59.20	1	9,819	0.01%
2023/01/10	8	61.03	17	60.19	60.10	-9	9,885	-0.09%
2023/01/09	14	60.54	8	60.61	60.80	6	9,986	0.06%
2023/01/06	2	60.20	3	60.00	60.00	-1	10,019	-0.01%
2023/01/05	0	0.00	2	60.70	60.80	-2	10,026	-0.02%
2023/01/04	19	60.88	5	60.18	60.00	14	10,126	0.14%
2023/01/03	1	61.60	3	61.83	62.60	-2	10,141	-0.02%
2022/12/30	5	61.80	0	0.00	61.40	5	10,203	0.05%
2022/12/29	2	61.65	2	61.45	61.40	0	10,319	0.00%
2022/12/28	8	61.96	13	61.46	61.30	-5	10,428	-0.05%
2022/12/27	9	62.83	7	62.03	62.10	2	10,510	0.02%
2022/12/26	18	63.30	8	62.61	62.70	10	10,577	0.09%
2022/12/23	28	65.06	8	64.83	64.80	20	10,549	0.19%
2022/12/22	20	65.97	27	66.94	67.00	-7	10,436	-0.07%
2022/12/21	11	64.08	12	64.43	64.80	-1	9,828	-0.01%
2022/12/20	21	63.06	19	63.36	62.80	2	9,502	0.02%
2022/12/19	7	62.34	4	62.88	61.90	3	9,246	0.03%
2022/12/16	21	64.77	36	64.20	64.40	-15	8,936	-0.17%
2022/12/15	5.2	62.70	36	62.24	63.50	-30.8	8,658	-0.36%
2022/12/14	8	58.16	2	58.65	58.80	6	8,714	0.07%
2022/12/13	6	59.47	4	60.23	59.60	2	8,698	0.02%
2022/12/12	4	59.30	1	58.90	58.90	3	8,849	0.03%
2022/12/09	3	59.10	0	0.00	60.10	3	8,953	0.03%
2022/12/08	5	57.84	5	57.72	57.80	0	9,250	0.00%
2022/12/07	8	58.81	5	58.70	58.20	3	9,439	0.03%
2022/12/06	14	59.94	9	58.36	57.90	5	9,468	0.05%
2022/12/02	2	61.65	2	61.55	61.50	0	9,492	0.00%
2022/12/01	5	62.46	23	62.17	61.50	-18	9,529	-0.19%
2022/11/30	3	61.60	2	61.65	61.90	1	9,486	0.01%
2022/11/29	4	59.38	5	60.50	61.30	-1	9,493	-0.01%
2022/11/28	6	59.65	5	59.28	59.40	1	9,552	0.01%
2022/11/25	2	60.65	5	61.12	60.70	-3	9,562	-0.03%
2022/11/24	2	58.70	1	59.60	59.80	1	9,497	0.01%
2022/11/23	10	58.00	0.2	58.80	58.70	9.8	9,479	0.10%
2022/11/22	10	57.37	0	0.00	57.20	10	9,543	0.10%
2022/11/21	1	56.40	19	56.55	56.40	-18	9,576	-0.19%
2022/11/18	3.1	57.93	4	58.20	57.70	-0.9	9,624	-0.01%
2022/11/17	4.3	58.84	3	58.47	58.50	1.3	9,620	0.01%
2022/11/16	2	59.60	5.3	59.18	59.00	-3.3	9,648	-0.03%
2022/11/15	6	58.10	4	58.30	58.50	2	9,664	0.02%
2022/11/14	2	58.40	0	0.00	58.30	2	9,673	0.02%
2022/11/11	0	0.00	2	57.25	57.30	-2	9,690	-0.02%
2022/11/09	4	56.83	6	56.42	57.10	-2	9,694	-0.02%
2022/11/08	4	56.90	2	56.95	56.70	2	9,791	0.02%
2022/11/07	3	55.70	2	56.00	55.60	1	9,677	0.01%
2022/11/04	3	53.53	6	54.45	54.90	-3	9,596	-0.03%
2022/11/03	1	51.20	0	0.00	51.40	1	9,419	0.01%
2022/11/01	13	51.74	13	51.43	51.10	0	9,403	0.00%
2022/10/31	4	52.00	7	52.41	52.30	-3	9,403	-0.03%
2022/10/28	0	0.00	3	52.70	52.80	-3	9,457	-0.03%
2022/10/27	9	53.29	5	53.80	54.10	4	9,421	0.04%
2022/10/26	4	53.08	4	53.65	53.70	0	9,417	0.00%
2022/10/25	3	55.20	3	54.30	54.40	0	9,401	0.00%
2022/10/21	5	53.58	4	53.40	53.00	1	9,368	0.01%
2022/10/20	2	51.95	9	52.23	53.00	-7	9,375	-0.07%
2022/10/19	3	55.03	2	55.10	54.50	1	9,370	0.01%
2022/10/18	4	54.60	4	54.65	54.70	0	9,388	0.00%
2022/10/17	13	51.80	12	51.91	53.50	1	9,488	0.01%
2022/10/14	13	53.15	0	0.00	54.00	13	9,776	0.13%
2022/10/13	12	52.13	22.1	51.58	51.60	-10.1	9,780	-0.10%
2022/10/12	7	55.11	4	54.03	53.80	3	9,889	0.03%
2022/10/11	4	56.45	5	56.22	56.10	-1	9,820	-0.01%
2022/10/07	8	58.91	3.2	58.63	58.90	4.8	9,705	0.05%
2022/10/06	7	57.56	1.2	57.58	58.30	5.8	9,651	0.06%
2022/10/05	9	57.61	7	57.53	57.40	2	9,582	0.02%
2022/10/04	12	54.71	20	55.24	56.50	-8	9,528	-0.08%
2022/10/03	6	53.10	2	53.55	53.90	4	9,458	0.04%
2022/09/30	7	49.80	16	49.79	51.70	-9	9,524	-0.09%
2022/09/29	6	51.62	9	51.70	51.20	-3	9,759	-0.03%
2022/09/28	10.9	52.60	9	51.80	51.50	1.9	10,070	0.02%
2022/09/27	16	55.58	15	55.49	55.50	1	10,023	0.01%
2022/09/26	7.1	56.09	10	55.93	55.20	-3	10,039	-0.03%
2022/09/23	7	58.20	6	58.55	57.90	1	10,118	0.01%
2022/09/22	104.2	59.34	94	58.03	58.00	10.2	10,163	0.10%	大買/
2022/09/21	4	57.73	7	58.63	59.70	-3	9,902	-0.03%
2022/09/20	0	0.00	1	56.20	55.40	-1	9,725	-0.01%
2022/09/19	20	55.69	9	55.64	55.10	11	10,215	0.11%
2022/09/16	10	58.50	10	58.81	59.10	0	10,379	0.00%
2022/09/15	52	57.81	51.2	58.63	59.00	0.8	10,546	0.01%
2022/09/14	31	56.11	34	56.42	56.70	-3	10,629	-0.03%
2022/09/13	8	54.76	7	54.71	54.60	1	10,650	0.01%
2022/09/12	1	56.50	1	56.40	55.80	0	10,866	0.00%
2022/09/08	6.1	53.19	6	52.93	52.70	0.1	10,952	0.00%
2022/09/07	2	53.65	0	0.00	54.20	2	11,060	0.02%
2022/09/06	4	55.33	5	55.30	55.10	-1	11,209	-0.01%
2022/09/05	13	54.48	0	0.00	54.30	13	11,412	0.11%
2022/09/02	14	54.63	14	54.10	54.10	0	11,571	0.00%
2022/09/01	3	56.27	17	55.72	55.80	-14	11,840	-0.12%
2022/08/31	2	57.15	1	58.00	57.90	1	12,072	0.01%
2022/08/30	1	58.50	2	57.90	57.90	-1	12,243	-0.01%
2022/08/29	10.1	58.58	3	58.53	58.00	7.1	12,384	0.06%
2022/08/26	12	62.21	0	0.00	62.60	12	12,564	0.10%
2022/08/25	5.1	62.90	7	62.20	62.20	-2	12,740	-0.02%
2022/08/24	4.4	63.55	2	62.80	62.80	2.4	13,040	0.02%
2022/08/23	9	64.31	5	64.28	63.80	4	13,155	0.03%
2022/08/22	9	65.56	6	64.95	64.90	3	13,280	0.02%
2022/08/19	7	68.79	10	68.37	68.10	-3	13,663	-0.02%
2022/08/18	9	69.77	5	69.50	69.30	4	13,935	0.03%
2022/08/17	6	69.23	2	69.50	69.20	4	14,208	0.03%
2022/08/16	7	68.89	4	68.50	68.50	3	14,467	0.02%
2022/08/15	6	68.67	7	69.04	69.60	-1	15,072	-0.01%
2022/08/12	0	0.00	1.4	68.87	68.60	-1.4	15,127	-0.01%
2022/08/11	3	67.03	2	67.10	66.90	1	15,344	0.01%
2022/08/10	7	67.37	6	66.93	66.90	1	15,521	0.01%
2022/08/09	1	66.80	11	67.25	67.40	-10	15,835	-0.06%
2022/08/08	1	66.70	1	66.70	66.70	0	16,152	0.00%
2022/08/05	6	66.97	1	67.40	67.50	5	16,343	0.03%
2022/08/04	10	66.43	5	66.40	66.40	5	16,756	0.03%
2022/08/03	0.2	67.60	3	67.50	67.20	-2.8	17,114	-0.02%
2022/08/02	3.1	67.03	0	0.00	68.00	3.1	17,767	0.02%
2022/08/01	0	0.00	4	68.35	68.80	-4	18,273	-0.02%
2022/07/29	1	69.30	7	69.17	68.60	-6	18,835	-0.03%
2022/07/28	1.1	68.47	8	68.05	68.00	-6.9	19,610	-0.04%
2022/07/27	2	67.90	1	68.40	68.30	1	20,306	0.00%
2022/07/26	10	67.20	11	67.72	67.60	-1	20,545	0.00%
2022/07/25	15	67.64	10	67.70	68.00	5	20,856	0.02%
2022/07/22	2	69.50	22	69.23	69.50	-20	20,982	-0.10%
2022/07/21	8	68.58	8	68.43	68.20	0	21,120	0.00%
2022/07/20	21	67.14	7	67.61	67.20	14	20,998	0.07%
2022/07/19	4	67.95	5	68.40	67.80	-1	21,373	0.00%
2022/07/18	0	0.00	4	66.15	66.50	-4	21,806	-0.02%
2022/07/15	1	65.50	0	0.00	65.30	1	22,470	0.00%
2022/07/14	1	65.80	1	66.10	66.30	0	23,861	0.00%
2022/07/12	3	63.87	0	0.00	64.00	3	24,813	0.01%
2022/07/11	1	67.40	0	0.00	67.10	1	25,378	0.00%
2022/07/08	4	67.35	21	66.74	67.10	-17	25,436	-0.07%
2022/07/07	10	64.13	10	65.21	65.60	0	25,271	0.00%
2022/07/06	29	66.01	4	66.33	65.30	25	25,067	0.10%
2022/07/05	32	63.19	35	63.87	64.30	-3	24,880	-0.01%
2022/07/04	2	61.05	1	62.40	62.10	1	24,830	0.00%
2022/07/01	22.4	64.13	6	63.62	61.80	16.4	24,789	0.07%
2022/06/30	13	65.65	2	66.25	65.00	11	24,566	0.04%
2022/06/29	13	67.63	4	68.15	67.90	9	24,375	0.04%
2022/06/28	5	69.40	4	69.13	70.30	1	24,253	0.00%
2022/06/27	13	70.38	4.3	70.73	71.20	8.7	24,082	0.04%
2022/06/24	4	67.83	4	68.28	66.80	0	23,592	0.00%
2022/06/23	22.3	67.20	26	67.34	66.40	-3.7	23,286	-0.02%
2022/06/22	12.2	69.59	10.2	67.59	68.00	2	23,057	0.01%
2022/06/21	16	73.38	15	73.48	73.10	1	22,630	0.00%
2022/06/20	6	74.15	9	73.73	72.60	-3	22,392	-0.01%
2022/06/17	6	79.63	9	79.80	78.60	-3	22,053	-0.01%
2022/06/16	5	82.52	5	81.58	80.00	0	21,857	0.00%
2022/06/15	9.1	85.23	6	83.98	83.60	3.1	21,658	0.01%
2022/06/14	14	85.75	7	85.66	85.40	7	21,510	0.03%
2022/06/13	12	87.68	18	87.53	87.30	-6	21,437	-0.03%
2022/06/10	33	90.22	3	91.53	91.00	30	21,527	0.14%
2022/06/09	13	94.61	8	94.15	93.10	5	21,528	0.02%
2022/06/08	25	99.13	11	98.64	98.20	14	21,804	0.06%
2022/06/07	6	104.33	15	104.40	104.50	-9	22,353	-0.04%
2022/06/06	13	103.54	11	104.64	102.00	2	22,305	0.01%
2022/06/02	29	102.34	29	103.52	103.50	0	22,127	0.00%
2022/06/01	2	99.80	34	99.81	102.00	-32	22,033	-0.15%
2022/05/31	6	97.75	8	97.73	97.60	-2	21,879	-0.01%
2022/05/30	14	97.12	10	97.72	97.80	4	21,952	0.02%
2022/05/27	50	97.86	46	97.64	97.50	4	21,887	0.02%
2022/05/26	2	100.50	7	99.59	100.50	-5	21,470	-0.02%
2022/05/25	80	98.10	81	97.80	97.70	-1	21,354	0.00%
2022/05/24	9	98.12	3	97.67	97.20	6	21,214	0.03%
2022/05/23	31	97.90	31	98.29	97.40	0	21,216	0.00%
2022/05/20	2	94.55	10	93.47	93.60	-8	20,693	-0.04%
2022/05/19	15	90.59	12	91.84	91.90	3	20,716	0.01%
2022/05/18	9	93.46	25	93.35	93.40	-16	20,599	-0.08%
2022/05/17	28	94.58	27	93.14	91.80	1	20,581	0.00%
2022/05/16	17	93.87	12	94.61	95.50	5	20,511	0.02%
2022/05/13	10	96.37	9	95.40	94.60	1	20,239	0.00%
2022/05/12	26	97.55	14	94.91	94.50	12	20,084	0.06%
2022/05/11	91	98.63	82	98.00	98.00	9	19,675	0.05%
2022/05/10	109	102.93	96	103.63	101.00	13	19,482	0.07%	大買/
2022/05/09	160	105.50	168	102.02	100.50	-8	18,875	-0.04%	大買/大賣/
2022/05/06	156	104.12	173.3	105.33	108.00	-17.3	18,397	-0.09%	大買/大賣/
2022/05/05	122	101.69	180	103.54	105.00	-58	17,863	-0.32%	大買/大賣/
2022/05/04	25	97.35	42.4	98.85	100.50	-17.4	17,011	-0.10%
2022/05/03	20.3	91.66	22	92.51	94.60	-1.7	16,316	-0.01%
2022/04/29	11	90.84	28	91.21	92.20	-17	16,138	-0.11%
2022/04/28	4	87.35	5	88.14	87.00	-1	15,888	-0.01%
2022/04/27	14	85.60	13.5	86.19	86.00	0.5	15,709	0.00%
2022/04/26	40.5	87.89	12	86.50	85.40	28.5	15,567	0.18%
2022/04/25	50.6	90.26	24	90.04	88.30	26.6	15,288	0.17%
2022/04/22	38	98.78	21.3	98.80	97.80	16.7	14,841	0.11%
2022/04/21	13.3	101.70	35	102.49	100.50	-21.7	14,272	-0.15%
2022/04/20	66	101.51	131	102.08	98.60	-65	13,562	-0.48%	大賣/
2022/04/19	29	98.08	40	99.84	98.50	-11	12,164	-0.09%
2022/04/18	20	97.79	9.1	96.94	95.80	10.9	11,499	0.09%
2022/04/15	15	95.42	60.8	96.99	99.30	-45.8	11,147	-0.41%
2022/04/14	4	90.83	21.4	90.63	91.10	-17.4	10,553	-0.16%
2022/04/13	4	88.78	2	88.75	88.40	2	10,569	0.02%
2022/04/12	5.5	88.08	3	87.63	87.70	2.5	10,571	0.02%
2022/04/11	7	90.69	8	90.79	90.50	-1	10,472	-0.01%
2022/04/08	5	87.82	45	86.86	88.50	-40	10,337	-0.39%
2022/04/07	47	86.02	7	85.03	84.80	40	10,279	0.39%
2022/04/06	4	87.13	5	86.84	87.50	-1	10,235	-0.01%
2022/04/01	2	87.10	4	87.43	87.50	-2	10,292	-0.02%
2022/03/31	2	86.00	1	86.30	86.40	1	10,304	0.01%
2022/03/30	14	86.45	15.3	86.60	86.90	-1.3	10,330	-0.01%
2022/03/29	12	86.65	13	86.61	86.30	-1	10,363	-0.01%
2022/03/28	16	84.65	32	85.24	86.50	-16	10,438	-0.15%
2022/03/25	27	84.40	14	83.47	84.70	13	10,660	0.12%
2022/03/24	6	86.73	4	86.40	86.40	2	10,848	0.02%
2022/03/23	22	87.40	22	88.50	88.00	0	11,509	0.00%
2022/03/22	8.1	87.29	5	87.36	86.70	3.1	12,102	0.03%
2022/03/21	0	0.00	11	88.50	87.80	-11	12,365	-0.09%
2022/03/18	9.2	88.92	8	88.30	88.30	1.2	12,395	0.01%
2022/03/17	5.1	88.90	1	89.00	88.50	4.1	12,374	0.03%
2022/03/16	17.1	90.36	10	87.64	87.50	7.1	12,354	0.06%
2022/03/15	16.2	94.14	1	92.20	92.20	15.2	12,199	0.12%
2022/03/14	12	100.66	26	100.39	99.40	-14	12,142	-0.12%
2022/03/11	31	99.03	37.2	97.87	99.50	-6.2	11,808	-0.05%
2022/03/10	12	96.57	55.3	97.14	99.50	-43.3	11,305	-0.38%
2022/03/09	3	88.40	19	89.35	90.50	-16	10,610	-0.15%
2022/03/08	21	87.65	11	88.16	85.90	10	10,644	0.09%
2022/03/07	22	89.12	12	89.90	89.90	10	10,536	0.09%
2022/03/04	25.2	92.66	4	92.63	91.50	21.2	10,468	0.20%
2022/03/03	17	93.33	25.2	93.61	93.50	-8.2	10,289	-0.08%
2022/03/02	16.3	91.56	19	92.46	92.00	-2.7	10,161	-0.03%
2022/03/01	1	91.50	12.2	92.01	92.70	-11.2	10,086	-0.11%
2022/02/25	17.4	91.52	5	92.06	89.90	12.4	9,997	0.12%
2022/02/24	4	90.95	12	91.26	89.80	-8	9,799	-0.08%
2022/02/23	33	90.63	11	91.95	91.90	22	9,637	0.23%
2022/02/22	16	88.33	49	88.59	89.50	-33	9,332	-0.35%
2022/02/21	30	90.04	23	89.83	90.00	7	9,196	0.08%
2022/02/18	2	88.85	23	89.67	89.90	-21	9,023	-0.23%
2022/02/17	30	89.01	26	88.18	88.50	4	8,932	0.04%
2022/02/16	17	86.78	21	87.27	89.60	-4	8,823	-0.05%
2022/02/15	1	84.90	16	84.48	84.30	-15	8,687	-0.17%
2022/02/14	0	82.90	4	83.88	83.20	-4	8,690	-0.05%
2022/02/11	4	83.43	0	0.00	83.00	4	8,694	0.05%
2022/02/10	0	0.00	18	84.05	84.00	-18	8,765	-0.21%
2022/02/09	1	80.80	2	81.10	81.00	-1	8,665	-0.01%
2022/02/08	11	78.51	12	78.94	79.80	-1	8,694	-0.01%
2022/02/07	10	77.83	43	75.72	78.50	-33	8,886	-0.37%
2022/01/26	30	73.77	66	74.23	73.40	-36	9,113	-0.40%
2022/01/25	66	73.60	9	73.49	73.10	57	9,189	0.62%
2022/01/24	10	74.34	10	75.26	75.90	0	9,262	0.00%
2022/01/21	3	77.33	64	77.02	77.50	-61	9,285	-0.66%
2022/01/20	1	75.40	2	75.95	76.10	-1	9,246	-0.01%
2022/01/19	41	77.00	5	77.38	74.90	36	9,303	0.39%
2022/01/18	1	78.50	21	79.20	79.00	-20	9,205	-0.22%
2022/01/17	21	77.96	0	0.00	78.50	21	9,291	0.23%
2022/01/14	19	76.97	50	78.23	79.10	-31	9,374	-0.33%
2022/01/13	3	78.20	32	78.46	78.20	-29	9,432	-0.31%
2022/01/12	32	78.28	4	78.08	78.00	28	9,517	0.29%
2022/01/11	1	79.00	27	80.33	79.40	-26	9,558	-0.27%
2022/01/10	37	78.90	37	80.64	79.60	0	9,759	0.00%
2022/01/07	60	80.26	17	81.79	79.80	43	9,786	0.44%
2022/01/06	29	81.74	24.2	82.60	81.60	4.8	9,897	0.05%
2022/01/05	2	82.20	6	81.87	81.40	-4	9,908	-0.04%
2022/01/04	0	0.00	12	81.40	81.00	-12	10,021	-0.12%
2022/01/03	75	79.60	70	80.11	80.30	5	10,181	0.05%
2021/12/30	1	81.40	1	81.60	81.60	0	10,494	0.00%
2021/12/29	1	82.50	6	82.68	82.60	-5	10,668	-0.05%
2021/12/28	7	82.49	2	82.10	81.90	5	10,790	0.05%
2021/12/27	35	83.69	55	82.96	82.50	-20	11,021	-0.18%
2021/12/24	30	82.54	28	83.23	82.80	2	11,269	0.02%
2021/12/23	30	82.85	2	82.55	83.10	28	11,531	0.24%
2021/12/22	4	83.03	30	83.73	83.50	-26	11,633	-0.22%
2021/12/21	40	82.06	37	83.41	83.50	3	11,559	0.03%
2021/12/20	5	84.42	3	83.20	83.00	2	11,394	0.02%
2021/12/17	49	82.95	105	83.26	83.40	-56	11,254	-0.50%	大賣/
2021/12/16	89	79.24	148	79.77	79.70	-59	10,636	-0.55%	大賣/
2021/12/15	0	0.00	143	72.98	77.50	-143	10,067	-1.42%	大賣/鉅額交易
2021/12/14	69	71.01	1	70.50	70.50	68	9,882	0.69%
2021/12/13	1	74.20	60	73.80	73.20	-59	9,896	-0.60%
2021/12/10	70	72.88	6	72.77	72.60	64	9,981	0.64%
2021/12/09	32	74.28	2	74.30	74.70	30	10,063	0.30%
2021/12/08	9	76.76	41	76.34	75.70	-32	10,226	-0.31%
2021/12/07	21	74.81	6	75.33	75.30	15	10,085	0.15%
2021/12/06	6	74.47	112	75.34	74.10	-106	10,137	-1.05%	大賣/鉅額交易
2021/12/03	113	73.89	3	73.67	73.00	110	10,232	1.07%	大買/鉅額交易
2021/12/02	9	75.68	16	75.71	74.90	-7	10,590	-0.07%
2021/12/01	0	0.00	2	72.00	72.70	-2	10,660	-0.02%
2021/11/30	1	72.00	56	72.20	73.10	-55	11,010	-0.50%
2021/11/29	1	70.20	22	71.07	70.60	-21	11,221	-0.19%
2021/11/26	88	70.90	1	70.30	69.80	87	11,592	0.75%
2021/11/25	0	0.00	2	73.85	74.00	-2	11,822	-0.02%
2021/11/24	0	0.00	22	72.95	73.20	-22	12,403	-0.18%
2021/11/23	2	71.60	12	71.81	71.50	-10	12,572	-0.08%
2021/11/22	0	0.00	72	71.25	71.40	-72	13,003	-0.55%
2021/11/19	14	70.09	3	70.00	69.50	11	13,714	0.08%
2021/11/18	1	71.00	43	71.44	71.10	-42	15,042	-0.28%
2021/11/17	69	70.71	4	70.85	70.80	65	15,308	0.42%
2021/11/16	12	72.58	70	72.79	72.80	-58	15,561	-0.37%
2021/11/15	44	70.95	4	71.55	70.60	40	16,377	0.24%
2021/11/12	0	0.00	25	73.45	73.20	-25	16,816	-0.15%
2021/11/11	13	71.48	10	72.61	70.60	3	16,780	0.02%
2021/11/10	9	72.47	6	72.73	72.60	3	16,824	0.02%
2021/11/09	15	72.27	40	72.60	72.90	-25	16,866	-0.15%
2021/11/08	7	71.01	56	71.48	71.60	-49	16,862	-0.29%
2021/11/05	6	69.55	45	69.94	70.30	-39	16,934	-0.23%
2021/11/04	28.3	71.03	89	71.11	69.10	-60.7	17,083	-0.36%
2021/11/03	69	68.64	55	68.89	68.00	14	17,159	0.08%
2021/11/02	13	66.64	4	67.20	66.70	9	17,617	0.05%
2021/11/01	2	66.60	52	66.88	67.00	-50	17,840	-0.28%
2021/10/29	7	65.41	57	65.49	65.30	-50	17,819	-0.28%
2021/10/28	15	65.21	11	65.99	64.60	4	17,868	0.02%
2021/10/27	25	66.05	3	66.00	65.70	22	18,117	0.12%
2021/10/26	26	67.86	27	68.06	68.00	-1	18,603	-0.01%
2021/10/25	7	68.06	39	68.81	68.70	-32	19,193	-0.17%
2021/10/22	20	68.22	5	68.46	68.20	15	19,525	0.08%
2021/10/21	16	69.95	30	70.62	70.20	-14	19,883	-0.07%
2021/10/20	12	69.14	34	69.78	68.80	-22	20,089	-0.11%
2021/10/19	2	67.70	36	67.62	67.70	-34	20,461	-0.17%
2021/10/18	20	65.06	30	66.35	67.70	-10	20,902	-0.05%
2021/10/15	9	67.89	5	67.98	68.10	4	21,232	0.02%
2021/10/14	18	66.89	46	68.25	68.20	-28	21,392	-0.13%
2021/10/13	21	68.65	5	67.80	67.70	16	21,481	0.07%
2021/10/12	43	70.01	181	70.01	69.60	-138	22,429	-0.62%	大賣/鉅額交易
2021/10/08	16	75.51	8	75.85	76.30	8	22,963	0.03%
2021/10/07	30	75.85	84.5	76.10	75.50	-54.5	23,501	-0.23%
2021/10/06	10	71.14	11	71.61	71.30	-1	23,866	0.00%
2021/10/05	24	68.93	8	68.95	71.50	16	24,268	0.07%
2021/10/04	28	71.32	35	70.79	70.50	-7	24,809	-0.03%
2021/10/01	108.9	76.34	6	74.90	74.40	102.9	25,770	0.40%	大買/鉅額交易
2021/09/30	8	80.80	18	80.79	80.90	-10	26,652	-0.04%
2021/09/29	35	77.51	9	78.47	77.00	26	27,527	0.09%
2021/09/28	28.3	77.78	3	77.97	77.90	25.3	28,566	0.09%
2021/09/27	74	80.12	0	0.00	79.20	74	29,831	0.25%
2021/09/24	0	0.00	10	80.70	81.20	-10	33,083	-0.03%
2021/09/23	11	79.38	1	78.90	78.90	10	34,886	0.03%
2021/09/22	45	78.42	6.4	78.18	77.80	38.6	37,267	0.10%
2021/09/17	2	79.35	6	79.90	80.00	-4	39,933	-0.01%
2021/09/16	22	79.11	2	79.30	79.30	20	42,963	0.05%
2021/09/15	1	77.40	40	79.50	79.90	-39	46,178	-0.08%
2021/09/14	17	78.96	29	79.00	78.30	-12	48,285	-0.02%
2021/09/13	24	79.48	4	80.15	79.50	20	51,510	0.04%
2021/09/10	20.2	77.46	12	78.80	78.80	8.2	51,714	0.02%
2021/09/09	27.1	77.98	0	0.00	78.20	27.1	53,088	0.05%
2021/09/08	22	78.54	9	78.74	79.40	13	53,904	0.02%
2021/09/07	14.1	80.52	70	79.86	78.20	-55.9	55,329	-0.10%
2021/09/06	80	79.32	2	79.35	77.70	78	55,943	0.14%
2021/09/03	157	81.02	7	81.54	81.30	150	56,818	0.26%	大買/鉅額交易
2021/09/02	30	83.91	34	84.21	84.60	-4	56,864	-0.01%
2021/09/01	164	84.62	43	84.41	83.50	121	57,142	0.21%	大買/鉅額交易
2021/08/31	82	89.44	9	90.37	89.50	73	57,798	0.13%
2021/08/30	9.2	91.48	13	92.52	90.50	-3.8	58,324	-0.01%
2021/08/27	86	88.60	25	89.05	88.80	61	58,913	0.10%
2021/08/26	49	89.79	31	89.95	89.70	18	61,224	0.03%
2021/08/25	23	88.73	47	89.99	91.00	-24	62,654	-0.04%
2021/08/24	118	88.22	58	89.98	87.00	60	62,379	0.10%	大買/
2021/08/23	2	85.80	30.5	87.08	87.30	-28.5	61,844	-0.05%
2021/08/20	22	78.12	38	78.91	79.40	-16	62,542	-0.03%
2021/08/19	118	80.97	32	78.55	76.70	86	62,969	0.14%	大買/
2021/08/18	10	79.03	114	79.49	81.60	-104	62,946	-0.17%	大賣/鉅額交易
2021/08/17	24	75.55	12	76.41	74.20	12	63,698	0.02%
2021/08/16	5	75.30	6	76.30	76.10	-1	65,314	0.00%
2021/08/13	42	76.49	26	77.12	76.10	16	66,434	0.02%
2021/08/12	7	77.34	21	77.87	77.90	-14	67,719	-0.02%
2021/08/11	14	75.38	43	77.78	76.40	-29	68,500	-0.04%
2021/08/10	26	78.73	10	79.10	77.10	16	68,870	0.02%
2021/08/09	16	81.23	6	83.45	79.60	10	69,060	0.01%
2021/08/06	59	83.07	50	84.26	82.00	9	69,491	0.01%
2021/08/05	31	79.42	85	80.24	79.20	-54	69,395	-0.08%
2021/08/04	18	78.07	10	78.00	78.50	8	69,542	0.01%
2021/08/03	73	78.33	8	79.00	77.90	65	70,666	0.09%
2021/08/02	0	0.00	18	79.72	79.00	-18	70,835	-0.03%
2021/07/30	69	79.64	3	78.47	78.00	66	70,764	0.09%
2021/07/29	35	78.98	131.1	80.66	83.20	-96.1	70,488	-0.14%	大賣/
2021/07/28	23	74.55	14	76.49	75.70	9	70,084	0.01%
2021/07/27	60	77.02	24.3	78.20	75.00	35.7	69,851	0.05%
2021/07/26	21	78.97	3	78.97	78.00	18	69,664	0.03%
2021/07/23	14	81.17	45.7	81.55	81.60	-31.7	69,686	-0.05%
2021/07/22	20	78.34	40	79.68	78.20	-20	69,480	-0.03%
2021/07/21	79.1	81.82	35	81.51	79.50	44.1	69,262	0.06%
2021/07/20	31	84.15	16.7	83.09	83.00	14.3	69,033	0.02%
2021/07/19	16	87.35	8	86.81	86.60	8	70,040	0.01%
2021/07/16	118	91.49	60.1	90.80	88.00	57.9	70,757	0.08%	大買/
2021/07/15	22.2	88.09	30.2	89.02	91.40	-8	70,483	-0.01%
2021/07/14	65	85.77	107	85.38	83.10	-42	71,253	-0.06%	大賣/
2021/07/13	32.4	90.78	43.3	90.97	88.00	-10.9	71,451	-0.02%
2021/07/12	63.1	96.25	22.1	96.31	95.00	41	71,273	0.06%
2021/07/09	62.1	97.52	23.2	97.35	95.00	39	70,768	0.06%
2021/07/08	39	98.36	75.1	99.58	101.00	-36.1	70,237	-0.05%
2021/07/07	92.6	98.54	37	98.42	96.40	55.6	69,118	0.08%
2021/07/06	61.5	102.53	59	103.54	99.90	2.5	68,179	0.00%
2021/07/05	64.6	102.34	36.4	101.52	99.30	28.3	67,273	0.04%
2021/07/02	46.3	109.29	46	109.30	109.50	0.3	66,281	0.00%
2021/07/01	129.1	113.07	112	115.78	111.00	17.1	65,435	0.03%	大買/大賣/
2021/06/30	10.1	105.30	109.1	108.26	110.50	-99	62,480	-0.16%	大賣/
2021/06/29	153.1	104.74	59	105.81	100.50	94	60,994	0.15%	大買/
2021/06/28	74	107.55	76.8	107.75	107.00	-2.8	59,009	0.00%
2021/06/25	92.2	101.71	134.4	102.86	102.00	-42.2	56,329	-0.07%	大賣/
2021/06/24	65	94.72	120	94.91	98.10	-55	53,319	-0.10%	大賣/
2021/06/23	99.3	92.15	83	94.49	89.80	16.3	50,069	0.03%
2021/06/22	61.2	97.16	88	98.54	99.70	-26.8	47,918	-0.06%
2021/06/21	1	90.50	68.9	90.67	90.70	-67.9	44,599	-0.15%
2021/06/18	29	81.05	146.5	82.09	82.50	-117.5	44,279	-0.27%	大賣/鉅額交易
2021/06/17	21	73.18	41	73.69	75.00	-20	43,059	-0.05%
2021/06/16	102	73.95	80	75.68	71.70	22	42,298	0.05%	大買/
2021/06/15	38.1	73.95	23	74.21	74.30	15.1	40,804	0.04%
2021/06/11	74	70.71	146.1	71.83	70.50	-72.1	39,747	-0.18%	大賣/
2021/06/10	43	66.09	29	67.57	67.80	14	38,670	0.04%
2021/06/09	12	67.78	10	67.39	66.90	2	38,325	0.01%
2021/06/08	48	68.16	31	69.24	67.50	17	37,791	0.04%
2021/06/07	161	65.49	10	65.85	65.40	151	36,736	0.41%	大買/鉅額交易
2021/06/04	36.6	73.11	74.2	71.35	70.20	-37.6	35,885	-0.10%
2021/06/03	59	78.56	108	78.41	76.70	-49	34,724	-0.14%	大賣/
2021/06/02	20.2	75.46	157	75.78	77.00	-136.8	32,196	-0.42%	大賣/鉅額交易
2021/06/01	35	68.69	41	69.20	70.00	-6	30,426	-0.02%
2021/05/31	29	68.27	40.2	68.49	67.40	-11.2	29,963	-0.04%
2021/05/28	31	68.76	68.1	70.06	68.60	-37.1	29,180	-0.13%
2021/05/27	17	67.24	26	67.63	68.20	-9	28,200	-0.03%
2021/05/26	25	66.90	40	67.34	66.10	-15	27,470	-0.05%
2021/05/25	157.1	67.51	120.2	67.30	65.50	36.9	26,646	0.14%	大買/大賣/
2021/05/24	93.1	71.09	76.6	72.84	70.00	16.5	25,420	0.06%
2021/05/21	57.1	65.64	90	65.36	67.70	-33	23,704	-0.14%
2021/05/20	100.8	64.06	68	63.28	61.70	32.8	22,447	0.15%
2021/05/19	49.1	62.63	42	64.69	64.90	7.1	21,046	0.03%
2021/05/18	16	57.18	31.2	56.54	59.00	-15.2	20,204	-0.08%
2021/05/17	16.1	54.55	36	54.83	53.70	-20	19,623	-0.10%
2021/05/14	36.1	56.51	71	57.89	59.60	-34.9	19,165	-0.18%
2021/05/13	96.3	58.10	177.7	57.72	57.50	-81.4	18,372	-0.44%	大賣/
2021/05/12	42	65.46	152	64.21	63.80	-110	17,695	-0.62%	大賣/鉅額交易
2021/05/11	101.9	72.28	83.1	73.54	70.80	18.8	17,218	0.11%	大買/
2021/05/10	26.1	72.31	110.1	72.21	75.10	-84	15,994	-0.52%	大賣/
2021/05/07	91.1	62.86	101	64.52	68.30	-9.9	15,655	-0.06%	大賣/
2021/05/06	9.1	66.00	4	68.88	66.10	5.1	15,376	0.03%
2021/05/05	77.2	68.45	38	69.63	68.50	39.2	15,070	0.26%
2021/05/04	20.7	71.75	5	74.73	67.00	15.7	14,815	0.11%
2021/05/03	26	74.35	124	75.60	74.40	-98	14,627	-0.67%	大賣/
2021/04/29	11	67.57	122	69.07	70.80	-111	14,362	-0.77%	大賣/鉅額交易
2021/04/28	15	66.37	15	66.91	66.50	0	14,027	0.00%
2021/04/27	6	66.17	12	66.58	66.10	-6	13,789	-0.04%
2021/04/26	38	60.56	159.1	62.72	64.30	-121.1	13,492	-0.90%	大賣/鉅額交易
2021/04/23	40	56.30	67.7	56.45	58.60	-27.7	13,222	-0.21%
2021/04/22	36.1	56.31	111.8	57.44	54.10	-75.7	12,087	-0.63%	大賣/
2021/04/21	20	53.58	133.4	53.19	53.90	-113.4	11,255	-1.01%	大賣/鉅額交易
2021/04/20	35	48.45	104.4	49.26	49.00	-69.4	10,506	-0.66%	大賣/
2021/04/19	24	45.86	180.2	46.75	46.90	-156.2	9,456	-1.65%	大賣/鉅額交易
2021/04/16	12	41.81	285.6	41.69	42.75	-273.6	8,607	-3.18%	大賣/鉅額交易
2021/04/15	3	38.42	39	39.16	38.90	-36	8,037	-0.45%
2021/04/14	5	38.37	82	37.58	38.00	-77	7,958	-0.97%
2021/04/13	48	38.09	11	38.25	38.20	37	7,811	0.47%
2021/04/12	38.1	38.44	114	39.37	38.40	-76	7,710	-0.99%	大賣/
2021/04/09	64.1	37.74	66	37.75	37.55	-2	7,495	-0.03%
2021/04/08	50.1	39.75	30	40.38	39.50	20.1	7,199	0.28%
2021/04/07	31.1	40.30	111	40.59	40.00	-79.9	6,955	-1.15%	大賣/
2021/04/06	30.1	38.56	108.3	38.11	38.90	-78.2	6,566	-1.19%	大賣/
2021/04/01	13.8	36.54	17	36.57	36.45	-3.2	6,256	-0.05%
2021/03/31	17	34.76	104	35.14	35.80	-87	5,819	-1.50%	大賣/
2021/03/30	2	32.65	0	0.00	32.95	2	5,335	0.04%
2021/03/29	3	32.78	23	32.74	33.00	-20	5,308	-0.38%
2021/03/26	32	31.48	46.1	31.93	32.35	-14.1	5,372	-0.26%
2021/03/25	151	31.07	22	31.07	30.85	129	5,535	2.33%	大買/鉅額交易
2021/03/24	34	31.71	4.3	31.86	32.00	29.7	5,523	0.54%
2021/03/23	93	32.00	101	32.00	32.40	-8	5,456	-0.15%	大賣/
2021/03/22	107.5	32.83	25.1	32.79	32.95	82.4	5,314	1.55%	大買/
2021/03/19	85	31.95	32	31.95	32.00	53	5,046	1.05%
2021/03/18	130	31.03	217	31.11	31.45	-87	4,834	-1.80%	大買/大賣/
2021/03/17	22	30.08	16	30.00	30.20	6	4,698	0.13%
2021/03/16	44	29.58	16	29.77	29.90	28	4,630	0.60%
2021/03/15	26	29.55	5	29.75	29.85	21	4,593	0.46%
2021/03/12	7	28.71	5.8	28.73	29.05	1.2	4,540	0.03%
2021/03/11	30	28.84	10	29.01	28.80	20	4,490	0.45%
2021/03/10	16	28.50	5	28.71	28.85	11	4,446	0.25%
2021/03/09	0	0.00	34	28.58	28.65	-34	4,404	-0.77%
2021/03/08	2	28.13	14	28.35	28.00	-12	4,313	-0.28%
2021/03/05	65	28.01	37	28.12	27.90	28	4,276	0.65%
2021/03/04	40	27.93	0.4	28.10	28.25	39.6	4,135	0.96%
2021/03/03	11	27.44	44	27.91	27.95	-33	4,080	-0.81%
2021/03/02	125	27.74	4	27.35	27.30	121	4,044	2.99%	大買/鉅額交易
2021/02/26	264	27.51	11	27.43	27.85	253	4,016	6.30%	大買/鉅額交易
2021/02/25	45	27.59	9	27.72	27.90	36	3,963	0.91%
2021/02/24	33	27.03	51	27.17	27.10	-18	3,886	-0.46%
2021/02/23	0	0.00	7	27.01	26.85	-7	3,814	-0.18%
2021/02/22	122	26.60	3	26.78	26.65	119	3,778	3.15%	大買/鉅額交易
2021/02/19	48	26.38	0	0.00	26.40	48	3,758	1.28%
2021/02/18	42	26.67	23.1	26.81	26.75	18.9	3,721	0.51%
2021/02/17	29	25.38	34	25.35	25.75	-5	3,617	-0.14%
2021/02/03	40	24.28	15	24.50	24.35	25	3,530	0.71%
2021/02/02	28	24.46	0	0.00	24.50	28	3,541	0.79%
2021/02/01	6	23.77	7	23.86	24.05	-1	3,534	-0.03%
2021/01/29	45	24.07	21	23.76	23.90	24	3,516	0.68%
2021/01/28	38	24.17	1	24.30	24.30	37	3,487	1.06%
2021/01/27	23	24.36	0	0.00	24.50	23	3,475	0.66%
2021/01/26	78	24.60	45	24.50	24.55	33	3,468	0.95%
2021/01/25	40	24.99	0	0.00	25.00	40	3,462	1.16%
2021/01/22	1	24.00	0	0.00	24.50	1	3,437	0.03%
2021/01/21	29	24.43	4	24.85	24.15	25	3,422	0.73%
2021/01/20	37	24.01	18	24.26	23.80	19	3,393	0.56%
2021/01/19	60	24.88	10.2	24.95	24.90	49.8	3,335	1.49%
2021/01/18	38	25.03	7	25.06	25.20	31	3,304	0.94%
2021/01/15	22	26.07	87	25.96	26.00	-65	3,227	-2.01%
2021/01/14	179	27.83	72	27.86	27.60	107	3,095	3.46%	大買/鉅額交易
2021/01/13	58	26.99	25	27.24	27.00	33	2,920	1.13%
2021/01/12	141.8	27.35	62	26.97	26.75	79.8	2,810	2.84%	大買/
2021/01/11	0	0.00	41	26.48	26.75	-41	2,369	-1.73%
2021/01/08	103	24.03	3	24.10	24.35	100	2,273	4.40%	大買/
2021/01/07	25	24.04	31	24.05	24.05	-6	2,241	-0.27%
2021/01/06	75	24.59	0	0.00	24.45	75	2,191	3.42%
2021/01/05	12	24.95	0	0.00	24.95	12	2,144	0.56%
2021/01/04	9	24.83	1	24.75	24.90	8	2,076	0.38%
2020/12/31	3	24.50	3	24.48	24.45	0	2,043	0.00%
2020/12/30	14	24.41	2	24.55	24.55	12	2,025	0.59%
2020/12/29	60	24.75	13	24.70	24.70	47	1,997	2.35%
2020/12/28	6	25.05	51	25.19	25.15	-45	1,902	-2.37%
2020/12/25	1	24.45	1	24.25	24.25	0	1,767	0.00%
2020/12/24	12	24.06	3	24.17	24.05	9	1,732	0.52%
2020/12/23	66	23.99	6	23.87	24.20	60	1,714	3.50%
2020/12/22	66	25.00	8	24.56	23.85	58	1,668	3.48%
2020/12/21	35	24.80	44	24.98	25.20	-9	1,463	-0.61%
2020/12/18	14	23.59	28	23.69	23.75	-14	1,234	-1.13%
2020/12/16	0	0.00	10	23.05	23.05	-10	1,148	-0.87%
2020/12/15	0.4	22.55	1	23.20	22.50	-0.6	1,121	-0.06%
2020/12/10	2	22.80	3	22.75	22.80	-1	1,059	-0.09%
2020/12/09	0	0.00	9	23.14	23.15	-9	1,053	-0.85%
2020/12/08	0	0.00	3	22.77	22.80	-3	1,033	-0.29%
2020/12/04	0	0.00	2	22.20	22.20	-2	997	-0.20%
2020/12/03	0	0.00	1	22.40	22.40	-1	1,001	-0.10%
2020/12/02	2	22.33	2	22.30	22.30	0	1,035	0.00%
2020/12/01	2	22.38	80	22.40	22.40	-78	1,036	-7.53%
2020/11/30	13	22.72	3	22.40	22.40	10	1,034	0.97%
2020/11/27	5	22.88	49	22.89	22.95	-44	1,028	-4.28%
2020/11/26	5	22.48	16	22.52	22.80	-11	1,034	-1.06%
2020/11/25	10	22.30	0	0.00	22.30	10	1,044	0.96%
2020/11/24	10	22.30	60	22.30	22.35	-50	1,039	-4.81%
2020/11/23	7	22.35	3	22.37	22.35	4	1,041	0.38%
2020/11/20	16	22.12	10	22.20	22.30	6	1,039	0.58%
2020/11/19	61	22.19	2	22.15	22.15	59	1,043	5.65%
2020/11/18	0	0.00	4	22.20	22.15	-4	1,045	-0.38%
2020/11/17	0	0.00	13	21.80	21.90	-13	1,045	-1.24%
2020/11/16	0	0.00	10	21.80	21.80	-10	1,077	-0.93%
2020/11/13	1	21.75	1	21.80	21.80	0	1,084	0.00%
2020/11/12	2	21.85	0	0.00	21.75	2	1,095	0.18%
2020/11/10	2	21.63	1	21.90	21.70	1	1,115	0.09%
2020/11/09	0	0.00	10	21.45	21.25	-10	1,096	-0.91%
2020/11/05	1	21.05	11	21.15	21.10	-10	1,120	-0.89%
2020/11/04	2	21.03	2	21.08	21.10	0	1,137	0.00%
2020/11/03	3	21.15	13	21.06	21.10	-10	1,145	-0.87%
2020/10/30	2	21.18	1	21.20	21.20	1	1,161	0.09%
2020/10/29	1	21.25	0	0.00	21.50	1	1,153	0.09%
2020/10/28	11	21.52	1	21.65	21.65	10	1,158	0.86%
2020/10/27	3	21.73	3	21.75	21.75	0	1,159	0.00%
2020/10/26	1	21.75	1	21.90	21.95	0	1,164	0.00%
2020/10/23	1	21.55	0	0.00	21.60	1	1,171	0.09%
2020/10/22	1	21.55	1	21.50	21.50	0	1,212	0.00%
2020/10/19	5	21.70	1	21.65	21.65	4	1,243	0.32%
2020/10/16	1	21.90	1	21.70	21.70	0	1,245	0.00%
2020/10/15	1	21.85	8.7	21.82	21.90	-7.7	1,253	-0.61%
2020/10/14	0	0.00	0	22.00	22.00	0	1,261	0.00%
2020/10/12	10	21.80	1	21.90	21.80	9	1,259	0.71%
2020/10/08	3	22.18	4	22.21	22.20	-1	1,265	-0.08%
2020/10/07	1	22.40	1	22.50	22.50	0	1,262	0.00%
2020/10/06	3	22.47	8	22.52	22.55	-5	1,262	-0.40%
2020/10/05	0	0.00	1	22.30	22.50	-1	1,270	-0.08%
2020/09/29	0	0.00	6.1	21.78	21.65	-6.1	1,298	-0.47%
2020/09/25	2	21.65	0	0.00	21.55	2	1,364	0.15%
2020/09/22	1	22.00	2	21.93	21.90	-1	1,465	-0.07%
2020/09/17	2	22.20	0	0.00	22.10	2	1,479	0.14%
2020/09/15	1	22.20	1	22.20	22.20	0	1,522	0.00%
2020/09/14	1	22.40	1	22.20	22.20	0	1,594	0.00%
2020/09/11	10	22.30	0	0.00	22.30	10	1,640	0.61%
2020/09/10	1	22.80	0	0.00	22.75	1	1,640	0.06%
2020/09/07	0	0.00	9	23.22	23.25	-9	1,699	-0.53%
2020/09/04	1	22.75	1	22.81	22.80	0	1,724	0.00%
2020/09/02	14	23.00	4	22.95	22.95	10	1,873	0.53%
2020/09/01	4	23.30	5	23.45	23.25	-1	2,211	-0.05%
2020/08/31	0	0.00	17	23.34	23.15	-17	2,262	-0.75%
2020/08/28	0	0.00	0.1	22.90	22.85	-0.1	2,253	0.00%
2020/08/27	0	0.00	3	22.75	22.75	-3	2,274	-0.13%
2020/08/26	0	0.00	1	22.90	22.80	-1	2,292	-0.04%
2020/08/21	1	22.25	0	0.00	22.25	1	2,409	0.04%
2020/08/20	5	21.85	0	0.00	22.00	5	2,446	0.20%
2020/08/19	3	22.92	1	23.05	22.90	2	2,450	0.08%
2020/08/18	0.5	23.25	0	0.00	23.05	0.5	2,479	0.02%
2020/08/17	0	0.00	3	23.30	23.25	-3	2,507	-0.12%
2020/08/11	0	0.00	10	23.00	22.80	-10	2,559	-0.39%
2020/08/03	1	21.20	0	0.00	21.25	1	2,609	0.04%
2020/07/28	6	21.08	0	0.00	21.10	6	2,639	0.23%
2020/07/22	0	0.00	5	23.15	23.00	-5	2,649	-0.19%
2020/07/21	0	0.00	30	23.03	23.20	-30	2,648	-1.13%
2020/07/20	0	0.00	30	22.65	22.90	-30	2,643	-1.13%
2020/07/16	0	0.00	0.2	22.95	22.90	-0.2	2,673	-0.01%
2020/07/14	1	22.80	10	22.90	22.80	-9	2,696	-0.33%
2020/07/10	3	22.87	1	22.85	22.85	2	2,729	0.07%
2020/07/09	6	23.19	10	23.30	23.10	-4	2,729	-0.15%
2020/07/07	1	23.40	0	0.00	23.70	1	2,693	0.04%
2020/07/06	8	23.54	0	0.00	23.65	8	2,691	0.30%
2020/07/03	4	25.15	0	0.00	25.20	4	2,659	0.15%
2020/07/02	11	25.15	1	25.20	25.20	10	2,609	0.38%
2020/07/01	1	24.80	1	24.95	25.10	0	2,583	0.00%
2020/06/30	5	24.75	0	0.00	24.80	5	2,552	0.20%
2020/06/29	16	24.44	0	0.00	24.50	16	2,551	0.63%
2020/06/24	1	24.90	5	24.67	24.75	-4	2,550	-0.16%
2020/06/23	1	24.70	0	0.00	24.85	1	2,558	0.04%
2020/06/22	1	24.85	1	25.00	25.00	0	2,541	0.00%
2020/06/18	1	24.75	2	24.63	24.65	-1	2,501	-0.04%
2020/06/17	1	23.95	0	0.00	24.15	1	2,476	0.04%
2020/06/15	5	23.45	1	23.60	23.40	4	2,537	0.16%
2020/06/12	11	23.42	1	23.55	23.50	10	2,545	0.39%
2020/06/10	1	24.45	1	24.40	24.40	0	2,515	0.00%
2020/06/09	6	24.30	1	24.30	24.40	5	2,550	0.20%
2020/06/08	0	0.00	40	23.80	23.80	-40	2,463	-1.62%
2020/06/05	4	24.40	0	0.00	24.30	4	2,126	0.19%
2020/06/04	1	24.00	1	24.05	24.05	0	2,083	0.00%
2020/06/03	5	23.60	0	0.00	23.60	5	2,092	0.24%
2020/06/02	1	23.25	1	23.35	23.35	0	2,091	0.00%
2020/06/01	1	22.75	1	23.05	23.00	0	2,088	0.00%
2020/05/29	2	22.70	2	22.65	22.65	0	2,060	0.00%
2020/05/28	20	23.16	2	22.55	22.55	18	2,026	0.89%
2020/05/27	13	23.51	2	23.30	23.30	11	1,981	0.56%
2020/05/26	3	24.03	3	23.85	23.65	0	1,948	0.00%
2020/05/19	1	23.50	1	23.50	23.50	0	1,819	0.00%
2020/05/15	6	23.41	2	23.35	23.35	4	1,795	0.22%
2020/05/14	13	23.75	0	0.00	23.40	13	1,751	0.74%
2020/05/13	2	24.23	1	24.20	24.20	1	1,725	0.06%
2020/05/11	1	24.40	1	24.60	24.60	0	1,728	0.00%
2020/05/08	1	24.35	1	24.40	24.40	0	1,727	0.00%
2020/05/07	2	23.90	61	23.91	24.30	-59	1,761	-3.35%
2020/05/05	2	24.53	32	24.31	24.45	-30	1,768	-1.70%
2020/04/30	1	24.55	1	25.10	25.15	0	1,773	0.00%
2020/04/29	0	0.00	20	24.30	24.40	-20	1,784	-1.12%
2020/04/28	10	24.05	10	24.05	24.10	0	1,779	0.00%
2020/04/27	0	0.00	30	23.92	23.85	-30	1,818	-1.65%
2020/04/24	0	0.00	50	23.56	23.60	-50	1,840	-2.72%
2020/04/21	0	0.00	10	24.10	23.60	-10	1,880	-0.53%
2020/04/17	10	24.00	1	23.85	23.85	9	1,880	0.48%
2020/04/16	1	24.00	1	24.00	23.85	0	1,871	0.00%
2020/04/15	16	24.20	14	24.03	24.10	2	1,863	0.11%
2020/04/10	6	23.05	10	23.10	23.15	-4	1,897	-0.21%
2020/04/09	3	22.90	0	0.00	23.05	3	1,903	0.16%
2020/04/08	2	22.65	10	22.70	22.95	-8	1,887	-0.42%
2020/04/07	1	22.15	0	0.00	22.25	1	1,878	0.05%
2020/04/06	4	21.70	0	0.00	21.80	4	1,876	0.21%
2020/03/31	2	21.75	0	0.00	21.70	2	1,880	0.11%
2020/03/27	5	21.60	0	0.00	21.40	5	1,862	0.27%
2020/03/26	8	21.18	1	21.50	21.40	7	1,837	0.38%
2020/03/25	5	21.56	0	0.00	21.55	5	1,839	0.27%
2020/03/24	5	20.80	5	20.70	20.70	0	1,819	0.00%
2020/03/23	1	19.75	0	0.00	19.80	1	1,806	0.06%
2020/03/20	15	19.88	0	0.00	19.80	15	1,791	0.84%
2020/03/19	1	19.40	73	19.45	19.40	-72	1,764	-4.08%
2020/03/18	2	21.50	67	21.54	21.55	-65	1,732	-3.75%
2020/03/17	3	22.60	3	22.60	22.65	0	1,733	0.00%
2020/03/16	0	0.00	3	23.65	23.85	-3	1,688	-0.18%
2020/03/13	0	0.00	2	23.65	24.80	-2	1,660	-0.12%
2020/03/12	4	25.84	50	25.80	25.55	-46	1,598	-2.88%
2020/03/10	0	0.00	2	26.25	26.45	-2	1,551	-0.13%
2020/03/09	3	26.27	0	0.00	26.15	3	1,527	0.20%
2020/03/06	32	26.85	0	0.00	26.80	32	1,483	2.16%
2020/03/05	0	0.00	60	27.19	27.10	-60	1,452	-4.13%
2020/03/02	11	27.10	20	27.15	27.10	-9	1,441	-0.62%
2020/02/27	40	27.38	0	0.00	27.30	40	1,405	2.85%
2020/02/24	0	0.00	30	27.60	27.55	-30	1,391	-2.16%
2020/02/21	1	27.70	0	0.00	27.65	1	1,391	0.07%
2020/02/17	3	27.40	1	27.55	27.45	2	1,388	0.14%
2020/02/11	0	0.00	20	27.20	27.25	-20	1,467	-1.36%
2020/02/10	1	27.10	7.5	27.30	27.05	-6.5	1,506	-0.43%
2020/02/07	15	27.85	0	0.00	27.75	15	1,482	1.01%
2020/02/05	2	27.83	0	0.00	27.85	2	1,471	0.14%
2020/01/30	5	28.20	1	28.40	28.15	4	1,428	0.28%
2020/01/20	3	29.35	0	0.00	29.30	3	1,379	0.22%
2020/01/17	0	0.00	1	29.05	29.00	-1	1,357	-0.07%
2020/01/14	0	0.00	1	29.00	29.00	-1	1,385	-0.07%
2020/01/08	8	28.88	0	0.00	29.00	8	1,395	0.57%
2020/01/06	10	29.05	32	29.10	29.05	-22	1,427	-1.54%
2020/01/02	0	0.00	1	29.55	29.50	-1	1,411	-0.07%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/26	0	0.00	22	29.35	29.40	-22	1,697	-1.30%
2019/12/25	0	0.00	11	29.45	29.45	-11	1,717	-0.64%
2019/12/24	0	0.00	1.4	29.31	29.40	-1.4	1,734	-0.08%
2019/12/20	10	29.34	0	0.00	29.20	10	1,781	0.56%
2019/12/17	0	0.00	27	29.50	29.35	-27	1,855	-1.46%
2019/12/16	3	29.20	0	0.00	29.50	3	1,862	0.16%
2019/12/12	2	29.45	0	0.00	29.50	2	1,857	0.11%
2019/12/11	2	29.80	0	0.00	29.75	2	1,832	0.11%
2019/12/09	0	0.00	10	29.75	29.90	-10	1,869	-0.53%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/12/03	1	29.75	10	29.70	29.75	-9	1,934	-0.47%
2019/11/26	0	0.00	0.1	29.85	29.85	-0.1	2,158	-0.01%
2019/11/25	0	0.00	10	29.80	29.75	-10	2,165	-0.46%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	2	29.55	0	0.00	29.65	2	2,162	0.09%
2019/11/18	1	29.75	0	0.00	29.60	1	2,165	0.05%
2019/11/15	11	29.80	0	0.00	29.70	11	2,180	0.50%
2019/11/14	0	0.00	2	29.85	29.75	-2	2,205	-0.09%
2019/11/12	19	29.54	0	0.00	29.70	19	2,214	0.86%
2019/11/11	20	29.63	0	0.00	29.50	20	2,208	0.91%
2019/11/08	10	29.90	1	29.90	29.90	9	2,192	0.41%
2019/11/07	23	30.23	0	0.00	30.10	23	2,158	1.07%
2019/11/06	36	30.38	10	30.40	30.40	26	2,140	1.21%
2019/11/04	0	0.00	124.3	30.38	30.50	-124.3	2,182	-5.69%	大賣/鉅額交易
2019/11/01	0	0.00	5	30.55	30.50	-5	2,188	-0.23%
2019/10/31	0	0.00	10	30.70	30.60	-10	2,235	-0.45%
2019/10/29	0	0.00	11	30.79	30.60	-11	2,246	-0.49%
2019/10/28	4	30.79	0	0.00	30.70	4	2,274	0.18%
2019/10/25	5	30.75	3	30.80	30.65	2	2,329	0.09%
2019/10/24	12	30.78	0	0.00	30.75	12	2,377	0.50%
2019/10/23	29	30.76	2	30.80	30.70	27	2,437	1.11%
2019/10/22	0	0.00	4	31.00	31.00	-4	2,464	-0.16%
2019/10/21	0	0.00	79	30.69	30.75	-79	2,493	-3.17%
2019/10/18	2	30.50	4	30.46	30.45	-2	2,565	-0.08%
2019/10/17	0	0.00	10	30.65	30.65	-10	2,616	-0.38%
2019/10/16	0	0.00	11	30.65	30.65	-11	2,694	-0.41%
2019/10/15	8	30.63	0	0.00	30.70	8	2,710	0.30%
2019/10/14	16	30.75	11	30.85	30.85	5	2,703	0.18%
2019/10/09	11	30.39	1	30.55	30.55	10	2,671	0.37%
2019/10/08	5	30.54	1	30.40	30.40	4	2,677	0.15%
2019/10/07	3	30.85	20	30.75	30.70	-17	2,678	-0.63%
2019/10/04	10	30.43	0	0.00	30.50	10	2,658	0.38%
2019/10/03	5	29.30	0	0.00	29.60	5	2,596	0.19%
2019/10/02	5	30.07	0	0.00	30.20	5	2,401	0.21%
2019/10/01	15	30.01	10	30.05	30.00	5	2,415	0.21%
2019/09/27	13	30.05	0	0.00	30.00	13	2,430	0.53%
2019/09/26	1	30.30	0	0.00	30.20	1	2,424	0.04%
2019/09/25	10	30.10	0	0.00	30.55	10	2,406	0.42%
2019/09/24	25	30.13	0	0.00	30.10	25	2,391	1.05%
2019/09/20	10	30.36	0	0.00	30.35	10	2,321	0.43%
2019/09/19	5	30.88	1	30.90	30.70	4	2,289	0.17%
2019/09/18	10	31.15	0	0.00	30.85	10	2,279	0.44%
2019/09/17	1	31.10	0	0.00	31.15	1	2,266	0.04%
2019/09/16	8	31.28	1	31.05	31.05	7	2,282	0.31%
2019/09/11	65	31.37	0	0.00	31.35	65	2,290	2.84%
2019/09/09	5	31.90	0	0.00	31.85	5	2,228	0.22%
2019/09/05	2	32.20	50	32.28	32.40	-48	2,203	-2.18%
2019/09/04	9	32.09	1	32.20	32.25	8	2,173	0.37%
2019/09/03	1	32.50	5	32.90	32.45	-4	2,141	-0.19%
2019/09/02	0	0.00	1	32.50	32.60	-1	2,091	-0.05%
2019/08/30	2	31.80	0	0.00	31.80	2	2,034	0.10%
2019/08/29	0	0.00	1	32.00	32.00	-1	1,986	-0.05%
2019/08/23	1	31.25	1	31.20	31.20	0	1,915	0.00%
2019/08/22	1	31.25	1	31.10	31.10	0	1,906	0.00%
2019/08/19	1	31.55	1	31.45	31.45	0	1,856	0.00%
2019/08/15	20	30.55	0	0.00	30.60	20	1,787	1.12%
2019/08/13	0	0.00	8	30.55	30.50	-8	1,767	-0.45%
2019/08/12	0	0.00	10	30.79	30.75	-10	1,746	-0.57%
2019/08/08	1	30.70	1	30.85	30.95	0	1,731	0.00%
2019/08/07	0	0.00	6	30.80	30.70	-6	1,706	-0.35%
2019/08/02	71	31.35	70.1	31.37	31.40	0.9	1,637	0.05%
2019/08/01	0	0.00	5	32.15	32.10	-5	1,595	-0.31%
2019/07/31	10	32.75	20	32.73	32.60	-10	1,574	-0.63%
2019/07/30	2	33.03	7.2	32.86	32.75	-5.2	1,593	-0.32%
2019/07/29	2	32.85	31	32.92	32.95	-29	1,557	-1.86%
2019/07/25	33	35.05	2	35.15	35.20	31	1,473	2.10%
2019/07/24	1	34.90	1	34.65	34.65	0	1,393	0.00%
2019/07/23	2	34.98	2	34.93	35.05	0	1,349	0.00%
2019/07/22	12	35.48	66	35.56	35.80	-54	1,281	-4.21%
2019/07/19	0	0.00	15	34.51	34.80	-15	1,186	-1.26%
2019/07/18	2.1	33.80	14	33.41	33.70	-12	1,121	-1.07%
2019/07/17	1	33.00	1	32.95	32.95	0	1,030	0.00%
2019/07/16	1	32.65	11	32.80	32.80	-10	1,002	-1.00%
2019/07/15	1	32.25	21	32.26	32.50	-20	987	-2.02%
2019/07/12	2	32.05	19	31.99	31.95	-17	988	-1.72%
2019/07/11	12	32.54	2	32.45	32.45	10	963	1.04%
2019/07/10	1	32.50	11	32.60	32.75	-10	952	-1.05%
2019/07/09	2	32.05	72.2	32.04	32.20	-70.2	931	-7.53%
2019/07/08	1	31.85	21	31.80	31.75	-20	913	-2.19%
2019/07/04	0	0.00	12	31.75	31.65	-12	888	-1.35%
2019/06/26	0	0.00	10	31.20	31.25	-10	887	-1.13%
2019/06/25	0	0.00	4	31.16	31.20	-4	883	-0.45%
2019/06/20	0	0.00	35	30.44	30.60	-35	828	-4.22%
2019/06/19	0	0.00	1	29.90	30.10	-1	804	-0.12%
2019/06/17	0	0.00	25.9	29.62	29.75	-25.9	793	-3.26%
2019/06/12	0	0.00	2	29.75	29.75	-2	819	-0.24%
2019/06/11	0	0.00	10	29.75	29.75	-10	832	-1.20%
2019/06/10	0	0.00	5	29.90	29.85	-5	831	-0.60%
2019/06/05	0	0.00	10	29.75	29.75	-10	833	-1.20%
2019/05/31	0	0.00	10	29.80	29.70	-10	837	-1.19%
2019/05/30	0	0.00	10	29.55	29.50	-10	850	-1.18%
2019/05/27	0	0.00	10	29.45	29.65	-10	880	-1.14%
2019/05/22	0	0.00	10	29.40	29.55	-10	890	-1.12%
2019/05/20	1	29.30	0	0.00	29.30	1	894	0.11%
2019/05/17	0	0.00	10	29.57	29.50	-10	892	-1.12%
2019/05/07	0	0.00	13	30.20	30.20	-13	893	-1.46%
2019/05/03	0	0.00	10	30.00	30.00	-10	850	-1.18%
2019/04/25	14	29.50	0	0.00	29.45	14	812	1.72%
2019/04/22	19	29.60	10	29.65	29.60	9	801	1.12%
2019/04/19	20	29.45	0	0.00	29.45	20	794	2.52%
2019/04/18	0	0.00	10	29.55	29.35	-10	791	-1.26%
2019/04/17	10	29.45	0	0.00	29.40	10	785	1.27%
2019/04/15	0	0.00	10	29.50	29.45	-10	770	-1.30%
2019/04/12	0	0.00	50	29.35	29.40	-50	765	-6.53%
2019/04/10	3	29.75	0	0.00	29.70	3	744	0.40%
2019/04/09	0	0.00	30	29.70	29.65	-30	738	-4.06%
2019/04/08	0	0.00	10	29.35	29.65	-10	726	-1.38%
2019/04/03	1	29.20	60	29.23	29.20	-59	714	-8.25%
2019/04/02	19	29.59	0	0.00	29.35	19	708	2.68%
2019/04/01	132	29.81	0	0.00	29.85	132	681	19.38%	大買/鉅額交易
2019/03/29	83	30.14	11	30.05	30.15	72	651	11.05%
2019/03/28	28	29.81	0	0.00	30.05	28	648	4.32%
2019/03/27	42	29.73	0	0.00	29.80	42	653	6.43%
2019/03/26	0	0.00	10	29.75	29.80	-10	655	-1.53%
2019/03/25	20	29.60	0	0.00	29.70	20	658	3.04%
2019/03/19	20	29.90	14	29.95	29.85	6	655	0.91%
2019/03/15	0	0.00	10	29.80	29.75	-10	630	-1.59%
2019/03/12	0	0.00	10	29.70	29.65	-10	657	-1.52%
2019/03/11	6	29.55	0	0.00	29.55	6	681	0.88%
2019/03/07	10	29.68	0	0.00	29.60	10	707	1.41%
2019/03/06	5	29.70	0	0.00	29.70	5	706	0.71%
2019/03/05	69	29.79	0	0.00	29.70	69	715	9.64%
2019/03/04	31	29.79	26	29.96	30.00	5	701	0.72%
2019/02/27	0	0.00	11	29.66	29.70	-11	687	-1.60%
2019/02/26	0	0.00	20	29.58	29.55	-20	675	-2.96%
2019/02/22	0	0.00	6	29.30	29.20	-6	656	-0.91%
2019/02/20	5	29.10	1	29.10	29.20	4	656	0.61%
2019/02/19	25	29.00	30	28.97	29.00	-5	660	-0.76%
2019/02/15	5	28.65	25	28.65	28.70	-20	665	-3.01%
2019/02/14	21	28.68	0	0.00	28.65	21	663	3.17%
2019/02/13	15	28.75	0	0.00	28.75	15	656	2.28%
2019/02/12	11	28.70	0	0.00	28.75	11	663	1.66%
2019/01/25	1	29.10	0	0.00	29.15	1	690	0.14%
2019/01/24	3	29.00	0	0.00	29.05	3	716	0.42%
2019/01/21	10	29.50	0	0.00	29.50	10	762	1.31%
2019/01/18	0	0.00	1	29.50	29.60	-1	778	-0.13%
2019/01/15	0	0.00	10	29.40	29.45	-10	859	-1.16%
2019/01/14	0	0.00	10	29.40	29.35	-10	877	-1.14%
2019/01/10	0	0.00	10	29.50	29.55	-10	989	-1.01%
2019/01/09	10	29.15	30	29.40	29.35	-20	1,057	-1.89%
2019/01/07	0	0.00	10	28.95	28.90	-10	1,427	-0.70%
2018/12/26	0	0.00	15	28.70	28.70	-15	1,664	-0.90%
2018/12/25	5	28.85	0	0.00	28.70	5	1,678	0.30%
2018/12/20	0	0.00	10	29.60	29.60	-10	1,692	-0.59%
2018/12/19	6	29.48	0	0.00	29.50	6	1,676	0.36%
2018/12/18	5	29.40	0	0.00	29.30	5	1,676	0.30%
2018/12/13	5	29.15	1	29.30	29.25	4	1,669	0.24%
2018/12/07	31	29.71	10	29.55	29.30	21	1,673	1.26%
2018/12/03	1	29.15	0	0.00	29.20	1	1,641	0.06%
2018/11/30	0	0.00	18	28.85	28.80	-18	1,623	-1.11%
2018/11/29	0	0.00	10	28.85	28.65	-10	1,625	-0.62%
2018/11/23	0	0.00	1	28.50	28.35	-1	1,615	-0.06%
2018/11/20	5	28.65	5	28.75	28.75	0	1,649	0.00%
2018/11/15	2	28.28	2	28.40	28.40	0	1,671	0.00%
2018/11/14	1	28.25	0	0.00	28.35	1	1,683	0.06%
2018/11/13	0	0.00	8	27.95	28.00	-8	1,688	-0.47%
2018/11/12	4	28.06	0	0.00	27.95	4	1,680	0.24%
2018/11/09	5	28.50	0	0.00	28.35	5	1,676	0.30%
2018/11/07	1	28.85	1	28.85	28.85	0	1,670	0.00%
2018/11/02	0	0.00	1	29.00	29.00	-1	1,676	-0.06%
2018/11/01	2	29.08	2	29.25	29.25	0	1,659	0.00%
2018/10/31	7	29.24	7	29.41	29.50	0	1,651	0.00%
2018/10/30	2	28.85	0	0.00	28.85	2	1,648	0.12%
2018/10/29	1	29.90	1	29.30	29.30	0	1,638	0.00%
2018/10/26	5	29.50	5	29.70	29.85	0	1,632	0.00%
2018/10/25	1	29.45	0	0.00	29.50	1	1,617	0.06%
2018/10/22	5	31.20	5	30.90	30.90	0	1,557	0.00%
2018/10/18	11	31.10	21	31.05	31.45	-10	1,535	-0.65%
2018/10/17	1	31.15	0	0.00	30.85	1	1,499	0.07%
2018/10/16	25	32.40	42	32.59	31.55	-17	1,424	-1.19%
2018/10/15	0	0.00	26.4	31.83	31.95	-26.4	1,158	-2.28%
2018/10/11	1	29.45	0	0.00	30.05	1	1,025	0.10%
2018/10/09	0	0.00	6	30.98	30.95	-6	978	-0.61%
2018/10/08	5	30.35	0	0.00	30.80	5	910	0.55%
2018/10/01	0	0.00	2	29.90	29.90	-2	795	-0.25%
2018/09/21	7	29.50	0	0.00	29.55	7	763	0.92%
2018/09/20	3	29.50	0	0.00	29.40	3	757	0.40%
2018/09/14	1	29.65	0	0.00	29.65	1	745	0.13%
2018/09/10	0.3	29.95	0	0.00	29.90	0.3	725	0.04%
2018/09/05	1	29.80	0	0.00	30.00	1	712	0.14%
2018/08/31	5	30.20	0	0.00	30.20	5	717	0.70%
2018/08/27	10	30.70	0	0.00	30.75	10	672	1.49%
2018/08/24	0	0.00	1	30.60	30.45	-1	669	-0.15%
2018/08/23	1	31.00	21	30.90	30.90	-20	665	-3.01%
2018/08/17	1	30.00	11	30.10	30.00	-10	602	-1.66%
2018/08/16	0.3	30.15	1	30.10	30.25	-0.7	599	-0.12%
2018/08/15	0	0.00	2	30.00	29.75	-2	594	-0.34%
2018/08/14	1	29.80	0	0.00	29.85	1	589	0.17%
2018/08/13	7	29.36	5	29.75	29.75	2	581	0.34%
2018/08/08	0	0.00	1	30.90	30.90	-1	551	-0.18%
2018/08/06	0	0.00	1	31.00	30.85	-1	531	-0.19%
2018/08/03	1	30.30	0	0.00	30.40	1	517	0.19%
2018/07/27	0	0.00	2	30.63	30.60	-2	531	-0.38%
2018/07/26	0	0.00	3	30.63	30.70	-3	517	-0.58%
2018/07/24	0	0.00	3	30.00	29.95	-3	471	-0.64%
2018/07/23	0	0.00	30	29.40	29.40	-30	448	-6.68%
2018/07/17	0	0.00	22	29.20	29.30	-22	450	-4.89%
2018/07/16	0	0.00	52	29.17	29.10	-52	449	-11.57%
2018/07/12	0	0.00	9	28.80	28.70	-9	444	-2.03%
2018/07/11	0	0.00	11.1	28.84	28.80	-11.1	444	-2.50%
2018/07/09	0	0.00	12	28.70	28.75	-12	447	-2.68%
2018/07/05	0	0.00	5	28.55	28.60	-5	446	-1.12%
2018/06/29	1	28.55	1	28.70	28.70	0	457	0.00%
2018/06/26	2.1	28.23	0	0.00	28.35	2.1	458	0.47%
2018/06/14	0	0.00	4	29.33	29.35	-4	445	-0.90%
2018/06/11	0	0.00	20	29.40	29.60	-20	440	-4.54%
2018/06/07	0	0.00	11	29.35	29.45	-11	427	-2.57%
2018/06/04	0	0.00	1	29.35	29.30	-1	436	-0.23%
2018/05/28	0	0.00	20	29.40	29.35	-20	431	-4.63%
2018/05/23	0	0.00	23	29.20	29.15	-23	434	-5.29%
2018/05/22	0	0.00	20	29.25	29.15	-20	439	-4.55%
2018/05/21	0	0.00	20	28.70	28.75	-20	438	-4.56%
2018/05/16	0	0.00	65	28.80	28.90	-65	471	-13.79%
2018/05/15	0	0.00	1	29.00	29.00	-1	479	-0.21%
2018/05/14	2	29.10	0	0.00	29.20	2	499	0.40%
2018/05/09	0	0.00	2	29.43	29.50	-2	470	-0.42%
2018/05/04	0	0.00	2	28.40	28.50	-2	436	-0.46%
2018/04/30	0	0.00	1	28.30	28.25	-1	441	-0.23%
2018/04/25	0	0.00	21	27.95	28.00	-21	459	-4.57%
2018/04/23	0	0.00	20	27.90	28.20	-20	468	-4.27%
2018/04/19	0	0.00	1	27.80	27.70	-1	463	-0.22%
2018/04/16	0	0.00	20	27.90	27.85	-20	492	-4.06%
2018/04/13	0	0.00	20	27.90	27.90	-20	504	-3.96%
2018/04/09	2	28.05	20	27.90	27.85	-18	579	-3.11%
2018/04/03	1	27.60	0	0.00	27.60	1	578	0.17%
2018/03/31	0	0.00	20	27.80	27.85	-20	576	-3.47%
2018/03/12	0	0.00	20	28.30	28.30	-20	707	-2.83%
2018/03/09	0	0.00	20	27.90	28.10	-20	732	-2.73%
2018/03/07	0	0.00	10	27.70	27.70	-10	821	-1.22%
2018/03/06	0	0.00	7	27.75	27.60	-7	834	-0.84%
2018/03/02	0	0.00	2	27.65	27.85	-2	841	-0.24%
2018/02/23	0	0.00	20	27.60	27.65	-20	886	-2.26%
2018/02/22	0	0.00	10	27.65	27.60	-10	892	-1.12%
2018/02/12	2	27.28	0	0.00	27.20	2	899	0.22%
2018/02/09	6	27.05	0	0.00	27.40	6	894	0.67%
2018/02/07	2	27.83	20	28.00	28.00	-18	876	-2.05%
2018/02/06	7	27.70	0	0.00	27.80	7	867	0.81%
2018/01/23	1	28.95	0	0.00	29.00	1	1,016	0.10%
2018/01/08	0	0.00	6	29.86	29.80	-6	1,173	-0.51%
2018/01/03	0	0.00	1	29.75	29.40	-1	1,153	-0.09%