慧洋-KY (2637)-台新-建北券商分點個股進出

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
73.3
漲跌
▲3.2
漲幅
+4.56%
成交量
7,072張
產業
上市航運類股
954人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－台新-建北券商分點個股進出

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

台新-建北券商分點個股進出
台新-建北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
2024/05/22	3	73.23	3	71.33	73.30	0	8,774	0.00%
2024/05/21	3	70.30	3	71.13	70.10	0	8,832	0.00%
2024/05/20	3	70.50	2	71.50	70.80	1	9,016	0.01%
2024/05/17	5	71.24	3	73.37	70.80	2	9,019	0.02%
2024/05/16	2	75.15	2	71.70	75.00	0	8,893	0.00%
2024/05/15	7	71.56	7	72.19	71.40	0	8,751	0.00%
2024/05/14	19	74.21	16	73.35	73.90	3	8,605	0.03%
2024/05/13	12	77.43	15	76.40	73.80	-3	8,336	-0.04%
2024/05/10	44.2	72.92	50	72.59	73.00	-5.8	7,840	-0.07%
2024/05/09	31.2	71.88	31.3	71.90	70.60	-0.1	7,500	0.00%
2024/05/08	156	74.02	156	74.12	70.10	0	7,300	0.00%	大買/大賣/
2024/05/07	8	71.84	9	71.69	71.90	-1	6,779	-0.01%
2024/05/06	2	68.95	9	68.91	68.70	-7	6,539	-0.11%
2024/05/03	8	69.10	15	68.43	69.00	-7	6,492	-0.11%
2024/04/30	4	68.10	1	68.10	68.10	3	6,441	0.05%
2024/04/29	2	69.40	2	69.90	68.90	0	6,401	0.00%
2024/04/26	5	69.00	7	68.67	68.70	-2	6,323	-0.03%
2024/04/25	1	68.00	1	67.40	67.10	0	6,323	0.00%
2024/04/24	6	67.22	1	67.80	67.50	5	6,433	0.08%
2024/04/23	1	68.80	24	67.93	69.20	-23	6,346	-0.36%
2024/04/22	16	68.93	21	69.40	69.20	-5	6,217	-0.08%
2024/04/19	27	65.75	37.1	65.65	66.30	-10.1	5,846	-0.17%
2024/04/18	0	0.00	0.1	63.50	64.70	-0.1	5,649	0.00%
2024/04/17	11	63.88	1	63.90	63.20	10	5,642	0.18%
2024/04/16	7	63.60	9	63.48	62.90	-2	5,686	-0.04%
2024/04/15	14.2	66.00	3	66.20	66.00	11.2	5,747	0.19%
2024/04/12	16	65.78	4	66.00	66.70	12	5,782	0.21%
2024/04/11	2	63.90	5	63.28	64.20	-3	6,060	-0.05%
2024/04/10	2	63.25	1	63.20	63.20	1	6,140	0.02%
2024/04/09	18.1	62.90	12	61.38	63.70	6.1	6,134	0.10%
2024/04/02	4.5	57.18	0	0.00	57.30	4.5	6,020	0.07%
2024/03/28	0	0.00	15	59.80	58.90	-15	6,350	-0.24%
2024/03/26	0	0.00	4	61.60	59.50	-4	6,719	-0.06%
2024/03/25	1	61.50	1	61.50	61.90	0	6,756	0.00%
2024/03/22	1	60.90	0	0.00	61.80	1	6,852	0.01%
2024/03/20	4	61.60	5	62.20	61.10	-1	7,038	-0.01%
2024/03/19	5	61.52	1	61.40	61.50	4	7,029	0.06%
2024/03/18	2	58.05	0	0.00	58.60	2	7,055	0.03%
2024/03/13	1	60.80	0	0.00	60.60	1	6,970	0.01%
2024/03/11	0	0.00	3	61.40	61.60	-3	7,280	-0.04%
2024/03/08	1	60.80	11	60.87	60.80	-10	8,102	-0.12%
2024/03/07	0	0.00	1	59.80	59.80	-1	8,665	-0.01%
2024/03/06	5	60.62	1	60.00	60.10	4	8,832	0.05%
2024/03/05	10.3	61.81	2	61.85	61.70	8.3	8,838	0.09%
2024/03/04	0	0.00	3	61.60	62.00	-3	8,891	-0.03%
2024/03/01	9	61.43	0	0.00	61.10	9	9,499	0.09%
2024/02/29	5	60.96	7	61.14	61.40	-2	9,495	-0.02%
2024/02/27	5	58.60	0	0.00	58.10	5	9,318	0.05%
2024/02/26	11	57.96	10	59.45	59.30	1	9,164	0.01%
2024/02/22	4	57.23	4	57.13	56.80	0	8,926	0.00%
2024/02/21	0	0.00	2	56.70	56.50	-2	8,768	-0.02%
2024/02/20	9	55.37	13	55.17	54.90	-4	8,562	-0.05%
2024/02/19	4	53.90	1	54.00	53.90	3	8,457	0.04%
2024/02/16	0	0.00	1	53.00	53.00	-1	8,409	-0.01%
2024/02/02	3	52.60	3	51.70	51.60	0	8,383	0.00%
2024/01/31	5	51.20	0	0.00	51.30	5	8,291	0.06%
2024/01/26	5	51.90	0	0.00	51.60	5	8,291	0.06%
2024/01/24	6	53.12	6	52.90	52.30	0	8,292	0.00%
2024/01/22	5	52.00	0	0.00	52.20	5	8,300	0.06%
2024/01/19	15	52.10	0	0.00	52.10	15	8,297	0.18%
2024/01/18	1	51.90	1	53.40	53.20	0	8,281	0.00%
2024/01/17	7	50.06	5	50.76	50.30	2	8,162	0.02%
2024/01/15	1	51.30	3	51.90	51.50	-2	8,140	-0.02%
2024/01/12	6	52.70	6	52.20	52.10	0	8,160	0.00%
2024/01/11	0	0.00	1	51.30	51.50	-1	8,199	-0.01%
2024/01/10	6	50.73	0	0.00	51.10	6	8,197	0.07%
2024/01/09	42	52.59	43	52.69	52.50	-1	8,159	-0.01%
2024/01/08	19	54.18	21	54.24	54.00	-2	7,997	-0.03%
2024/01/05	38	54.68	42	54.72	54.90	-4	7,872	-0.05%
2024/01/04	15	53.31	15	53.15	53.20	0	7,462	0.00%
2024/01/03	13	52.98	12	52.30	52.10	1	7,437	0.01%
2024/01/02	11	53.80	11	52.56	52.40	0	7,479	0.00%
2023/12/27	3	53.47	3	53.63	53.50	0	7,538	0.00%
2023/12/26	12	51.96	16	51.88	53.00	-4	7,480	-0.05%
2023/12/25	22	52.06	5	49.75	49.95	17	7,324	0.23%
2023/12/22	2	53.00	23	53.38	53.20	-21	7,252	-0.29%
2023/12/21	38	53.05	37	53.13	53.60	1	7,195	0.01%
2023/12/20	2	51.45	2	51.70	52.00	0	6,995	0.00%
2023/12/19	18	51.79	21	51.52	51.00	-3	6,992	-0.04%
2023/12/18	17	51.51	7	50.99	51.30	10	7,084	0.14%
2023/12/14	1	50.50	9	50.50	50.60	-8	7,403	-0.11%
2023/12/13	4	52.35	3	51.57	51.50	1	7,594	0.01%
2023/12/11	0	0.00	16	50.72	50.90	-16	8,421	-0.19%
2023/12/08	8	51.48	61	50.89	50.60	-53	8,403	-0.63%
2023/12/07	4	51.38	2	51.65	51.20	2	8,341	0.02%
2023/12/06	218	52.77	237	52.56	52.50	-19	8,257	-0.23%	大買/大賣/
2023/12/05	184	55.15	183	54.61	53.60	1	8,049	0.01%	大買/大賣/
2023/12/04	83	53.52	73	53.93	55.00	10	7,193	0.14%
2023/12/01	23	50.39	23	50.43	50.30	0	6,548	0.00%
2023/11/30	11	49.52	10	48.78	48.50	1	6,363	0.02%
2023/11/29	3	48.03	16	48.16	48.15	-13	6,336	-0.21%
2023/11/28	33	49.80	18	49.74	48.90	15	6,225	0.24%
2023/11/27	1	47.00	2	46.78	46.60	-1	5,540	-0.02%
2023/11/24	0	0.00	0.3	45.40	45.10	-0.3	5,446	-0.01%
2023/11/23	0	0.00	0.7	44.58	44.65	-0.7	5,462	-0.01%
2023/11/21	1	44.45	1	44.45	44.45	0	5,503	0.00%
2023/11/16	0	0.00	1	43.50	43.50	-1	5,753	-0.02%
2023/11/14	0.1	42.45	0	0.00	42.20	0.1	6,176	0.00%
2023/11/09	6	43.04	6	43.03	43.00	0	6,250	0.00%
2023/11/07	0	0.00	2	43.00	42.85	-2	6,394	-0.03%
2023/11/06	8	43.51	8	43.40	43.40	0	6,414	0.00%
2023/11/01	0	0.00	1	42.05	41.80	-1	6,463	-0.02%
2023/10/31	1	41.90	0	0.00	41.70	1	6,473	0.02%
2023/10/30	0.3	42.55	133	42.30	42.80	-132.7	6,532	-2.03%	大賣/鉅額交易
2023/10/26	100	42.46	100	42.71	42.30	0	6,662	0.00%
2023/10/25	1	43.75	0	0.00	43.75	1	6,692	0.01%
2023/10/24	130	44.08	5	43.78	44.00	125	6,692	1.87%	大買/鉅額交易
2023/10/23	0.7	44.43	40	44.60	44.30	-39.3	6,693	-0.59%
2023/10/19	0	0.00	1	46.65	47.15	-1	6,775	-0.01%
2023/10/17	1	46.05	0	0.00	45.60	1	6,811	0.01%
2023/10/11	12	47.93	13	48.17	47.15	-1	6,906	-0.01%
2023/10/06	25	48.59	1	49.05	48.90	24	6,844	0.35%
2023/10/04	1	47.10	2	47.68	47.90	-1	6,708	-0.01%
2023/09/28	1	48.35	1	49.10	48.45	0	6,576	0.00%
2023/09/27	26	49.23	24	48.80	48.45	2	6,577	0.03%
2023/09/25	1	49.10	5	49.10	48.70	-4	6,554	-0.06%
2023/09/22	2	49.90	32.3	49.68	49.65	-30.3	6,523	-0.46%
2023/09/21	1	49.80	0	0.00	49.45	1	6,474	0.02%
2023/09/20	14	51.30	15	51.14	50.00	-1	6,315	-0.02%
2023/09/19	6	51.35	11	50.95	50.50	-5	6,030	-0.08%
2023/09/18	9	51.06	7	51.14	50.50	2	5,762	0.03%
2023/09/15	86	51.56	38	51.85	51.40	48	5,563	0.86%
2023/09/14	14	49.41	20	49.79	50.90	-6	4,974	-0.12%
2023/09/13	5	45.93	0	0.00	46.40	5	4,601	0.11%
2023/09/11	0.3	46.20	0	0.00	45.90	0.3	4,608	0.01%
2023/09/08	3	46.22	1	45.65	45.80	2	4,591	0.04%
2023/09/06	0	0.00	5	46.05	45.90	-5	4,572	-0.11%
2023/09/05	0	0.00	1.1	45.76	46.35	-1.1	4,568	-0.02%
2023/09/04	15	44.82	15	45.06	45.55	0	4,580	0.00%
2023/08/29	8	45.46	6.6	44.73	45.50	1.4	4,615	0.03%
2023/08/28	8	43.86	10	43.55	43.80	-2	4,660	-0.04%
2023/08/25	16	43.63	16	43.50	43.30	0	4,724	0.00%
2023/08/24	0.3	43.75	0	0.00	43.60	0.3	4,812	0.01%
2023/08/23	6.4	44.99	8	45.51	44.65	-1.7	4,852	-0.03%
2023/08/22	62	45.10	1	45.15	45.15	61	4,915	1.24%
2023/08/21	27	45.94	27	46.03	45.80	0	4,840	0.00%
2023/08/18	26	46.15	24	46.60	47.50	2	4,706	0.04%
2023/08/17	2	44.00	0	0.00	43.95	2	4,435	0.05%
2023/08/16	0	0.00	1	42.30	42.25	-1	4,388	-0.02%
2023/08/15	2	42.80	2	42.43	42.85	0	4,380	0.00%
2023/08/14	2	41.95	1	44.35	41.80	1	4,360	0.02%
2023/08/09	2	45.38	3	45.78	45.45	-1	4,240	-0.02%
2023/08/08	6	46.19	9	46.37	46.45	-3	4,223	-0.07%
2023/08/07	0	0.00	5	46.65	46.90	-5	4,196	-0.12%
2023/08/04	1	47.35	0	0.00	47.40	1	4,198	0.02%
2023/08/02	1	47.25	0	0.00	47.35	1	4,185	0.02%
2023/08/01	8	46.90	3	46.65	47.05	5	4,123	0.12%
2023/07/31	2	45.73	0	0.00	45.55	2	4,046	0.05%
2023/07/28	5	47.04	0	0.00	46.40	5	4,008	0.12%
2023/07/26	10	45.54	11	45.27	45.20	-1	3,930	-0.03%
2023/07/24	1	45.45	0	0.00	45.45	1	3,904	0.03%
2023/07/21	2	46.45	2	46.75	46.45	0	3,800	0.00%
2023/07/20	5	46.30	10	45.83	46.30	-5	3,738	-0.13%
2023/07/14	5	46.40	0	0.00	46.05	5	3,583	0.14%
2023/07/13	0	0.00	1	45.30	45.15	-1	3,621	-0.03%
2023/07/11	0	0.00	37	47.46	47.60	-37	3,584	-1.03%
2023/07/10	0	0.00	60	47.23	47.05	-60	3,630	-1.65%
2023/07/05	0	0.00	1	48.90	48.85	-1	3,743	-0.03%
2023/07/04	2	50.50	2	49.15	48.75	0	3,852	0.00%
2023/07/03	20	49.78	19	49.94	49.70	1	3,824	0.03%
2023/06/30	8	49.25	8	49.20	48.80	0	3,771	0.00%
2023/06/28	3	49.08	1	49.20	48.95	2	3,768	0.05%
2023/06/27	0	0.00	5	50.00	49.80	-5	3,808	-0.13%
2023/06/26	2	50.10	2	50.10	49.95	0	3,938	0.00%
2023/06/19	1	50.30	0	0.00	50.20	1	4,175	0.02%
2023/06/16	0	0.00	4	51.00	50.70	-4	4,167	-0.10%
2023/06/14	8	51.10	6	50.97	50.70	2	4,180	0.05%
2023/06/13	3	50.37	0	0.00	50.30	3	4,284	0.07%
2023/06/12	2	50.20	0	0.00	50.30	2	4,436	0.05%
2023/06/09	3	50.60	0	0.00	51.00	3	4,541	0.07%
2023/06/08	0	0.00	1	51.30	50.80	-1	4,597	-0.02%
2023/06/07	0	0.00	2	50.90	50.80	-2	4,681	-0.04%
2023/06/06	2	50.50	1	50.40	50.40	1	4,705	0.02%
2023/06/05	3	50.33	2	50.20	50.20	1	4,725	0.02%
2023/06/02	0	0.00	21	50.20	50.20	-21	4,763	-0.44%
2023/06/01	1	49.65	0	0.00	49.70	1	4,924	0.02%
2023/05/31	4	52.05	2	52.00	51.00	2	5,012	0.04%
2023/05/30	5	52.50	0	0.00	52.30	5	5,388	0.09%
2023/05/29	1	60.20	20	59.95	60.30	-19	5,653	-0.34%
2023/05/26	6	59.75	1	59.30	59.00	5	6,084	0.08%
2023/05/25	4	61.78	0	0.00	61.30	4	6,260	0.06%
2023/05/24	1	62.90	1	63.20	62.90	0	6,258	0.00%
2023/05/22	20	63.30	0	0.00	63.30	20	6,247	0.32%
2023/05/19	5	63.50	0.3	63.10	62.90	4.7	6,255	0.08%
2023/05/17	16	63.40	0	0.00	63.20	16	6,231	0.26%
2023/05/16	3	62.90	3	62.87	62.90	0	6,227	0.00%
2023/05/15	53	62.89	2	62.75	62.70	51	6,235	0.82%
2023/05/12	0	0.00	0.2	62.55	62.20	-0.2	6,224	0.00%
2023/05/11	0	0.00	16	61.75	61.80	-16	6,235	-0.26%
2023/05/05	1	61.90	0	0.00	61.10	1	6,320	0.02%
2023/05/04	5	62.80	0	0.00	62.50	5	6,318	0.08%
2023/05/03	5	63.20	0	0.00	62.80	5	6,367	0.08%
2023/05/02	5	63.00	5	63.80	64.00	0	6,397	0.00%
2023/04/28	6	63.50	6	63.30	64.10	0	6,401	0.00%
2023/04/27	0	0.00	1	62.20	62.20	-1	6,405	-0.02%
2023/04/26	1	61.10	0	0.00	62.00	1	6,421	0.02%
2023/04/24	5	63.30	5	62.50	62.60	0	6,439	0.00%
2023/04/21	6	62.92	5	62.80	62.80	1	6,453	0.02%
2023/04/20	2	63.35	0	0.00	62.70	2	6,450	0.03%
2023/04/18	1	64.90	1	66.00	64.60	0	6,505	0.00%
2023/04/12	2	65.50	0	0.00	65.80	2	6,635	0.03%
2023/04/10	1	67.10	0	0.00	66.40	1	6,650	0.02%
2023/04/07	0	0.00	1	66.40	66.60	-1	6,656	-0.02%
2023/03/28	1	64.40	1	65.60	64.10	0	8,393	0.00%
2023/03/27	4	65.80	4	65.13	66.00	0	8,799	0.00%
2023/03/24	7	64.01	0	0.00	63.70	7	9,368	0.07%
2023/03/23	2	65.55	15	64.74	64.30	-13	9,661	-0.13%
2023/03/22	5	68.28	0	0.00	68.50	5	9,562	0.05%
2023/03/20	2	67.90	4	67.55	67.50	-2	9,621	-0.02%
2023/03/17	7	67.84	2	67.60	67.70	5	9,707	0.05%
2023/03/16	0	0.00	5	67.70	67.60	-5	9,741	-0.05%
2023/03/15	7	69.00	4	68.98	68.60	3	9,749	0.03%
2023/03/14	6	67.67	2	67.20	68.20	4	9,785	0.04%
2023/03/13	1	66.00	1	65.90	66.00	0	9,754	0.00%
2023/03/10	20	68.00	20	67.42	66.50	0	9,724	0.00%
2023/03/09	1	67.20	0	0.00	67.00	1	9,771	0.01%
2023/03/08	1	67.40	4	67.38	67.20	-3	9,788	-0.03%
2023/03/07	2	68.60	7	68.46	68.30	-5	9,822	-0.05%
2023/03/06	31	68.67	18	68.69	68.50	13	9,870	0.13%
2023/03/03	23	70.37	24.3	70.46	70.60	-1.3	9,858	-0.01%
2023/03/02	36	70.40	42	70.31	69.90	-6	9,745	-0.06%
2023/03/01	64.5	68.36	43.3	68.24	67.40	21.3	9,362	0.23%
2023/02/24	59	67.24	84	67.54	68.00	-25	9,027	-0.28%
2023/02/23	141	64.87	138	65.27	65.50	3	8,555	0.04%	大買/大賣/
2023/02/22	1	61.90	4.3	62.24	61.90	-3.3	8,291	-0.04%
2023/02/21	8	61.59	5	61.30	61.80	3	8,291	0.04%
2023/02/20	2	60.00	0	0.00	60.50	2	8,451	0.02%
2023/02/17	2	60.50	8	60.60	60.20	-6	8,532	-0.07%
2023/02/16	1	61.00	0	0.00	61.10	1	8,596	0.01%
2023/02/14	3.3	61.58	1	61.20	61.60	2.3	8,770	0.03%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	1.3	60.94	0	0.00	61.20	1.3	9,474	0.01%
2023/02/03	1	61.50	1	62.50	61.60	0	9,524	0.00%
2023/02/02	1	61.50	2	61.70	61.90	-1	9,532	-0.01%
2023/02/01	1	61.70	1	61.50	61.20	0	9,558	0.00%
2023/01/30	5	59.74	0	0.00	59.90	5	9,621	0.05%
2023/01/17	0	0.00	2	59.80	59.80	-2	9,647	-0.02%
2023/01/16	0	0.00	4	58.35	58.50	-4	9,738	-0.04%
2023/01/12	2	59.35	1	59.30	59.20	1	9,819	0.01%
2023/01/11	1	60.80	1	60.00	60.00	0	9,844	0.00%
2023/01/09	0	0.00	1	60.50	60.80	-1	9,986	-0.01%
2023/01/06	3	60.20	2	60.20	60.00	1	10,019	0.01%
2023/01/05	1	60.50	2	60.60	60.80	-1	10,026	-0.01%
2023/01/04	9	60.60	7	60.60	60.00	2	10,126	0.02%
2023/01/03	2	61.40	8	62.06	62.60	-6	10,141	-0.06%
2022/12/30	2	61.75	0	0.00	61.40	2	10,203	0.02%
2022/12/29	2	61.40	31	61.51	61.40	-29	10,319	-0.28%
2022/12/28	41	61.52	41	62.25	61.30	0	10,428	0.00%
2022/12/27	33.3	62.35	32	63.24	62.10	1.3	10,510	0.01%
2022/12/26	5	63.30	6.3	62.91	62.70	-1.3	10,577	-0.01%
2022/12/23	13.2	65.02	6	64.85	64.80	7.2	10,549	0.07%
2022/12/22	54.2	65.79	62.2	65.56	67.00	-8	10,436	-0.08%
2022/12/21	23	64.38	44	64.68	64.80	-21	9,828	-0.21%
2022/12/20	51	63.05	60.2	63.15	62.80	-9.2	9,502	-0.10%
2022/12/19	104.4	63.82	57	63.30	61.90	47.4	9,246	0.51%	大買/
2022/12/16	78	65.11	67.2	65.11	64.40	10.8	8,936	0.12%
2022/12/15	59	62.40	58.5	61.96	63.50	0.6	8,658	0.01%
2022/12/14	56	58.11	31	58.79	58.80	25	8,714	0.29%
2022/12/13	1	60.40	21	59.71	59.60	-20	8,698	-0.23%
2022/12/09	4.1	59.20	34	59.91	60.10	-29.9	8,953	-0.33%
2022/12/08	2.1	57.80	10	57.60	57.80	-7.9	9,250	-0.09%
2022/12/07	25	58.79	23	59.19	58.20	2	9,439	0.02%
2022/12/06	24	59.75	4	58.80	57.90	20	9,468	0.21%
2022/12/05	1	61.60	0	0.00	61.30	1	9,428	0.01%
2022/12/02	70	61.74	0	0.00	61.50	70	9,492	0.74%
2022/12/01	27	61.83	26	62.50	61.50	1	9,529	0.01%
2022/11/30	8	61.43	8	61.90	61.90	0	9,486	0.00%
2022/11/28	4	60.23	33	59.35	59.40	-29	9,552	-0.30%
2022/11/25	12	60.84	104	60.89	60.70	-92	9,562	-0.96%	大賣/
2022/11/24	4	59.30	30.5	59.18	59.80	-26.5	9,497	-0.28%
2022/11/23	2	57.60	14.3	58.70	58.70	-12.3	9,479	-0.13%
2022/11/21	5.2	56.67	26	56.50	56.40	-20.8	9,576	-0.22%
2022/11/18	50.6	57.85	1	57.70	57.70	49.6	9,624	0.52%
2022/11/17	21	58.89	0	0.00	58.50	21	9,620	0.22%
2022/11/16	38	59.13	65	59.30	59.00	-27	9,648	-0.28%
2022/11/15	28	58.49	79	58.26	58.50	-51	9,664	-0.53%
2022/11/14	17	57.48	9	58.23	58.30	8	9,673	0.08%
2022/11/11	54.5	57.74	11	57.56	57.30	43.5	9,690	0.45%
2022/11/10	1	57.10	5	57.00	56.80	-4	9,642	-0.04%
2022/11/09	131	56.75	0	0.00	57.10	131	9,694	1.35%	大買/鉅額交易
2022/11/08	20	57.10	26.3	56.52	56.70	-6.3	9,791	-0.06%
2022/11/07	30	55.77	24	56.05	55.60	6	9,677	0.06%
2022/11/04	15	53.87	17	54.95	54.90	-2	9,596	-0.02%
2022/11/02	1	52.10	4	52.58	52.00	-3	9,427	-0.03%
2022/11/01	1.1	51.65	0	0.00	51.10	1.1	9,403	0.01%
2022/10/31	1	51.90	1	52.40	52.30	0	9,403	0.00%
2022/10/25	2	54.70	2	55.20	54.40	0	9,401	0.00%
2022/10/24	0	0.00	1	55.70	55.40	-1	9,443	-0.01%
2022/10/19	4	54.40	0	0.00	54.50	4	9,370	0.04%
2022/10/17	15	51.85	28	52.16	53.50	-13	9,488	-0.14%
2022/10/14	0	0.00	3	54.30	54.00	-3	9,776	-0.03%
2022/10/13	10	53.80	20	51.66	51.60	-10	9,780	-0.10%
2022/10/12	20.1	55.37	3	54.50	53.80	17.1	9,889	0.17%
2022/10/11	14.1	57.08	14	57.26	56.10	0.1	9,820	0.00%
2022/10/07	20	59.10	24	58.59	58.90	-4	9,705	-0.04%
2022/10/06	30	58.09	26	57.30	58.30	4	9,651	0.04%
2022/10/05	4	57.58	4	57.30	57.40	0	9,582	0.00%
2022/10/04	30	56.26	36	55.15	56.50	-6	9,528	-0.06%
2022/10/03	27	53.88	38	53.23	53.90	-11	9,458	-0.12%
2022/09/30	0	0.00	17	50.31	51.70	-17	9,524	-0.18%
2022/09/29	0	0.00	6	51.78	51.20	-6	9,759	-0.06%
2022/09/28	18	53.44	0	0.00	51.50	18	10,070	0.18%
2022/09/27	2.3	55.26	0	0.00	55.50	2.3	10,023	0.02%
2022/09/26	2	56.00	0	0.00	55.20	2	10,039	0.02%
2022/09/23	3	57.90	3	58.83	57.90	0	10,118	0.00%
2022/09/22	42	58.40	40	59.57	58.00	2	10,163	0.02%
2022/09/21	136	58.16	143	58.24	59.70	-7	9,902	-0.07%	大買/大賣/
2022/09/20	0	0.00	2	55.70	55.40	-2	9,725	-0.02%
2022/09/19	15	56.14	10	55.88	55.10	5	10,215	0.05%
2022/09/16	5	58.68	7	58.94	59.10	-2	10,379	-0.02%
2022/09/15	8	58.25	11	58.77	59.00	-3	10,546	-0.03%
2022/09/14	7	56.20	24	55.57	56.70	-17	10,629	-0.16%
2022/09/13	8	54.91	1	55.20	54.60	7	10,650	0.07%
2022/09/12	12	55.43	11	56.22	55.80	1	10,866	0.01%
2022/09/08	5	53.22	26	52.45	52.70	-21	10,952	-0.19%
2022/09/07	19	54.00	20	54.20	54.20	-1	11,060	-0.01%
2022/09/06	17.3	55.46	13	55.05	55.10	4.3	11,209	0.04%
2022/09/05	9	54.20	2	54.60	54.30	7	11,412	0.06%
2022/09/02	5	55.42	0	0.00	54.10	5	11,571	0.04%
2022/09/01	5.3	56.40	1	56.60	55.80	4.3	11,840	0.04%
2022/08/31	1	57.90	0	0.00	57.90	1	12,072	0.01%
2022/08/30	4	58.10	2	58.20	57.90	2	12,243	0.02%
2022/08/29	35.8	58.15	4	58.70	58.00	31.8	12,384	0.26%
2022/08/26	3	62.60	3	62.63	62.60	0	12,564	0.00%
2022/08/25	3.3	62.60	0	0.00	62.20	3.3	12,740	0.03%
2022/08/24	3	63.20	0	0.00	62.80	3	13,040	0.02%
2022/08/23	2.2	64.25	2	64.35	63.80	0.2	13,155	0.00%
2022/08/22	9	64.98	28	65.35	64.90	-19	13,280	-0.14%
2022/08/19	4	68.40	0	0.00	68.10	4	13,663	0.03%
2022/08/18	0	0.00	3	69.70	69.30	-3	13,935	-0.02%
2022/08/17	3	69.53	2	69.10	69.20	1	14,208	0.01%
2022/08/16	3	69.00	0	0.00	68.50	3	14,467	0.02%
2022/08/15	3.2	68.16	5	69.30	69.60	-1.8	15,072	-0.01%
2022/08/12	2	67.10	4	67.90	68.60	-2	15,127	-0.01%
2022/08/10	4	67.35	47	67.01	66.90	-43	15,521	-0.28%
2022/08/09	1	67.40	0	0.00	67.40	1	15,835	0.01%
2022/08/04	0	0.00	2	65.40	66.40	-2	16,756	-0.01%
2022/08/03	2	67.40	1	67.40	67.20	1	17,114	0.01%
2022/08/02	0	0.00	3	67.60	68.00	-3	17,767	-0.02%
2022/08/01	0	0.00	3	68.53	68.80	-3	18,273	-0.02%
2022/07/29	1	69.20	0	0.00	68.60	1	18,835	0.01%
2022/07/28	4	68.43	0	0.00	68.00	4	19,610	0.02%
2022/07/26	0	0.00	5	67.62	67.60	-5	20,545	-0.02%
2022/07/25	0	0.00	1	67.70	68.00	-1	20,856	0.00%
2022/07/22	8	69.41	3	69.73	69.50	5	20,982	0.02%
2022/07/21	15.2	69.52	10	69.98	68.20	5.2	21,120	0.02%
2022/07/20	1	67.00	3	68.27	67.20	-2	20,998	-0.01%
2022/07/19	10	67.50	3	67.73	67.80	7	21,373	0.03%
2022/07/18	49	66.59	46	66.70	66.50	3	21,806	0.01%
2022/07/12	1	63.10	2	64.00	64.00	-1	24,813	0.00%
2022/07/11	2	67.00	2	67.40	67.10	0	25,378	0.00%
2022/07/08	15	67.15	16	66.82	67.10	-1	25,436	0.00%
2022/07/07	6	63.80	4	64.05	65.60	2	25,271	0.01%
2022/07/06	7	66.20	4	66.23	65.30	3	25,067	0.01%
2022/07/05	2.2	61.70	2	62.60	64.30	0.2	24,880	0.00%
2022/07/04	0.3	62.50	0	0.00	62.10	0.3	24,830	0.00%
2022/07/01	2.4	65.00	3	63.07	61.80	-0.6	24,789	0.00%
2022/06/30	0	0.00	9	66.58	65.00	-9	24,566	-0.04%
2022/06/29	1	68.20	5	68.20	67.90	-4	24,375	-0.02%
2022/06/28	12	70.04	10	69.94	70.30	2	24,253	0.01%
2022/06/27	82	71.09	84.1	71.95	71.20	-2.1	24,082	-0.01%
2022/06/24	10	67.10	10	68.29	66.80	0	23,592	0.00%
2022/06/23	62	67.73	85	67.17	66.40	-23	23,286	-0.10%
2022/06/22	20	70.38	20	68.48	68.00	0	23,057	0.00%
2022/06/21	11	73.91	12	72.45	73.10	-1	22,630	0.00%
2022/06/20	12	75.78	11	75.28	72.60	1	22,392	0.00%
2022/06/17	10	80.08	7	79.21	78.60	3	22,053	0.01%
2022/06/16	6	82.25	24	82.27	80.00	-18	21,857	-0.08%
2022/06/15	44	84.21	1	84.20	83.60	43	21,658	0.20%
2022/06/14	17	86.56	3	85.53	85.40	14	21,510	0.07%
2022/06/13	16	88.56	11	87.73	87.30	5	21,437	0.02%
2022/06/10	3	90.07	4	91.58	91.00	-1	21,527	0.00%
2022/06/09	16	94.49	1	93.10	93.10	15	21,528	0.07%
2022/06/08	7	99.26	5	98.98	98.20	2	21,804	0.01%
2022/06/07	21	104.31	5	104.30	104.50	16	22,353	0.07%
2022/06/06	34	106.57	7	105.07	102.00	27	22,305	0.12%
2022/06/02	8	102.81	7	103.07	103.50	1	22,127	0.00%
2022/06/01	45	98.76	56	99.68	102.00	-11	22,033	-0.05%
2022/05/30	3	97.63	1	97.80	97.80	2	21,952	0.01%
2022/05/27	32	98.23	68	99.71	97.50	-36	21,887	-0.16%
2022/05/26	86	99.55	37	99.78	100.50	49	21,470	0.23%
2022/05/25	63	98.41	89	98.21	97.70	-26	21,354	-0.12%
2022/05/24	29	97.92	4	97.93	97.20	25	21,214	0.12%
2022/05/23	95	96.93	115	99.00	97.40	-20	21,216	-0.09%	大賣/
2022/05/20	72	93.51	26	93.37	93.60	46	20,693	0.22%
2022/05/19	30	91.85	32	92.63	91.90	-2	20,716	-0.01%
2022/05/18	25	93.46	27	93.91	93.40	-2	20,599	-0.01%
2022/05/17	4.1	94.32	43	93.78	91.80	-38.9	20,581	-0.19%
2022/05/16	62	93.59	42	94.49	95.50	20	20,511	0.10%
2022/05/13	12	95.58	10	95.09	94.60	2	20,239	0.01%
2022/05/12	44	98.94	44	98.98	94.50	0	20,084	0.00%
2022/05/11	16	100.19	11	98.74	98.00	5	19,675	0.03%
2022/05/10	31	103.03	24	102.59	101.00	7	19,482	0.04%
2022/05/09	35	103.53	37	103.95	100.50	-2	18,875	-0.01%
2022/05/06	38	105.93	68.5	104.36	108.00	-30.5	18,397	-0.17%
2022/05/05	28	102.88	53	103.15	105.00	-25	17,863	-0.14%
2022/05/04	40	98.11	52	98.46	100.50	-12	17,011	-0.07%
2022/05/03	21	93.12	50	93.21	94.60	-29	16,316	-0.18%
2022/04/29	17	91.58	8	91.81	92.20	9	16,138	0.06%
2022/04/28	2	88.20	2	87.70	87.00	0	15,888	0.00%
2022/04/27	50	86.42	5	85.88	86.00	45	15,709	0.29%
2022/04/26	7	87.47	5	86.78	85.40	2	15,567	0.01%
2022/04/25	21.2	91.32	33	91.95	88.30	-11.8	15,288	-0.08%
2022/04/22	43	98.39	23.2	99.12	97.80	19.8	14,841	0.13%
2022/04/21	75	102.21	55	101.65	100.50	20	14,272	0.14%
2022/04/20	159.2	101.35	156	100.26	98.60	3.2	13,562	0.02%	大買/大賣/
2022/04/19	72	99.55	75	99.57	98.50	-3	12,164	-0.02%
2022/04/18	28	98.23	29	97.22	95.80	-1	11,499	-0.01%
2022/04/15	33	96.42	51	95.68	99.30	-18	11,147	-0.16%
2022/04/14	2	90.30	12	91.03	91.10	-10	10,553	-0.09%
2022/04/13	3	88.50	3	88.53	88.40	0	10,569	0.00%
2022/04/12	7	88.94	7	89.20	87.70	0	10,571	0.00%
2022/04/11	11	90.56	5	90.46	90.50	6	10,472	0.06%
2022/04/08	2	87.00	2	86.70	88.50	0	10,337	0.00%
2022/04/07	5	86.16	0	0.00	84.80	5	10,279	0.05%
2022/04/06	1	86.50	1	87.10	87.50	0	10,235	0.00%
2022/04/01	2	86.05	2	87.00	87.50	0	10,292	0.00%
2022/03/31	0	0.00	1	86.40	86.40	-1	10,304	-0.01%
2022/03/30	15	85.81	12	86.83	86.90	3	10,330	0.03%
2022/03/29	6	86.73	6	86.50	86.30	0	10,363	0.00%
2022/03/28	6	84.07	6	85.50	86.50	0	10,438	0.00%
2022/03/25	7	84.79	4	83.95	84.70	3	10,660	0.03%
2022/03/24	18	86.57	2	88.00	86.40	16	10,848	0.15%
2022/03/23	10	87.50	14	88.04	88.00	-4	11,509	-0.03%
2022/03/22	1.1	87.07	0	0.00	86.70	1.1	12,102	0.01%
2022/03/21	2	87.85	0	0.00	87.80	2	12,365	0.02%
2022/03/18	0	0.00	2	88.70	88.30	-2	12,395	-0.02%
2022/03/17	4	88.50	3	88.50	88.50	1	12,374	0.01%
2022/03/16	58	92.12	13	90.11	87.50	45	12,354	0.36%
2022/03/15	22	97.79	30	96.30	92.20	-8	12,199	-0.07%
2022/03/14	26	100.14	25	100.61	99.40	1	12,142	0.01%
2022/03/11	35	99.32	27.2	99.48	99.50	7.8	11,808	0.07%
2022/03/10	29	97.59	37.1	96.19	99.50	-8.1	11,305	-0.07%
2022/03/09	2	88.85	6	89.55	90.50	-4	10,610	-0.04%
2022/03/08	7.1	86.93	8.1	89.06	85.90	-1	10,644	-0.01%
2022/03/07	15	90.56	0	0.00	89.90	15	10,536	0.14%
2022/03/04	4.2	92.82	4	93.60	91.50	0.2	10,468	0.00%
2022/03/03	29	93.47	30	93.00	93.50	-1	10,289	-0.01%
2022/03/02	22	91.59	23	91.87	92.00	-1	10,161	-0.01%
2022/03/01	13	91.73	20	91.83	92.70	-7	10,086	-0.07%
2022/02/25	21	91.09	18	90.91	89.90	3	9,997	0.03%
2022/02/24	38	90.29	41	90.87	89.80	-3	9,799	-0.03%
2022/02/23	25	90.42	25	91.26	91.90	0	9,637	0.00%
2022/02/22	20	89.31	50	89.61	89.50	-30	9,332	-0.32%
2022/02/21	30	89.93	29.3	90.88	90.00	0.7	9,196	0.01%
2022/02/18	43	89.80	31	88.54	89.90	12	9,023	0.13%
2022/02/17	51	88.46	29.5	88.74	88.50	21.5	8,932	0.24%
2022/02/16	21	89.06	24	85.59	89.60	-3	8,823	-0.03%
2022/02/15	18	84.44	25	83.94	84.30	-7	8,687	-0.08%
2022/02/14	21	83.51	25	83.01	83.20	-4	8,690	-0.05%
2022/02/11	21	83.73	11	83.75	83.00	10	8,694	0.12%
2022/02/10	17	83.32	20	84.13	84.00	-3	8,765	-0.03%
2022/02/09	10	81.03	23	80.48	81.00	-13	8,665	-0.15%
2022/02/08	22	79.21	22	78.24	79.80	0	8,694	0.00%
2022/02/07	1	75.80	8	75.11	78.50	-7	8,886	-0.08%
2022/01/26	5	73.92	4	74.55	73.40	1	9,113	0.01%
2022/01/25	16	74.91	0	0.00	73.10	16	9,189	0.17%
2022/01/24	24	74.23	19	75.04	75.90	5	9,262	0.05%
2022/01/21	0	0.00	16	76.54	77.50	-16	9,285	-0.17%
2022/01/20	0	0.00	4	75.20	76.10	-4	9,246	-0.04%
2022/01/19	18	77.16	15.5	77.64	74.90	2.5	9,303	0.03%
2022/01/18	0	0.00	4	79.00	79.00	-4	9,205	-0.04%
2022/01/17	2	78.05	0	0.00	78.50	2	9,291	0.02%
2022/01/13	1	78.40	4	78.20	78.20	-3	9,432	-0.03%
2022/01/11	2	79.10	3	79.83	79.40	-1	9,558	-0.01%
2022/01/07	3	80.87	12	80.08	79.80	-9	9,786	-0.09%
2022/01/06	16	82.51	8	82.34	81.60	8	9,897	0.08%
2022/01/05	4	81.80	0	0.00	81.40	4	9,908	0.04%
2022/01/04	0	0.00	2	81.15	81.00	-2	10,021	-0.02%
2022/01/03	1	79.40	5	80.20	80.30	-4	10,181	-0.04%
2021/12/30	6	82.57	56	81.30	81.60	-50	10,494	-0.48%
2021/12/29	2	83.00	6	82.67	82.60	-4	10,668	-0.04%
2021/12/28	2	81.95	0	0.00	81.90	2	10,790	0.02%
2021/12/24	5	82.26	6	82.62	82.80	-1	11,269	-0.01%
2021/12/23	60	82.97	6	84.55	83.10	54	11,531	0.47%
2021/12/22	5	83.14	4	83.58	83.50	1	11,633	0.01%
2021/12/21	7	83.64	7	83.83	83.50	0	11,559	0.00%
2021/12/20	6	83.80	6	84.40	83.00	0	11,394	0.00%
2021/12/17	62	84.29	80	83.37	83.40	-18	11,254	-0.16%
2021/12/16	23	79.10	21	79.53	79.70	2	10,636	0.02%
2021/12/15	1	74.30	8.3	76.04	77.50	-7.3	10,067	-0.07%
2021/12/13	0	0.00	2	73.60	73.20	-2	9,896	-0.02%
2021/12/10	12	72.95	12	74.00	72.60	0	9,981	0.00%
2021/12/09	5	75.00	0	0.00	74.70	5	10,063	0.05%
2021/12/08	10	77.15	7	77.21	75.70	3	10,226	0.03%
2021/12/07	2	74.45	4	75.15	75.30	-2	10,085	-0.02%
2021/12/06	0	0.00	1	75.20	74.10	-1	10,137	-0.01%
2021/12/03	1	73.90	1	74.70	73.00	0	10,232	0.00%
2021/12/02	9	74.94	5	75.06	74.90	4	10,590	0.04%
2021/11/30	15	73.11	14	73.11	73.10	1	11,010	0.01%
2021/11/29	1	70.20	3	70.43	70.60	-2	11,221	-0.02%
2021/11/26	1	72.00	1	71.20	69.80	0	11,592	0.00%
2021/11/25	0	0.00	4	73.73	74.00	-4	11,822	-0.03%
2021/11/24	4	73.40	4	73.20	73.20	0	12,403	0.00%
2021/11/23	1	72.00	0	0.00	71.50	1	12,572	0.01%
2021/11/22	2	72.10	2	71.40	71.40	0	13,003	0.00%
2021/11/19	0	0.00	2.1	69.62	69.50	-2.1	13,714	-0.02%
2021/11/18	0	0.00	2	71.25	71.10	-2	15,042	-0.01%
2021/11/17	3	71.17	2	70.70	70.80	1	15,308	0.01%
2021/11/16	3	72.73	7	72.94	72.80	-4	15,561	-0.03%
2021/11/12	1	72.20	2	71.60	73.20	-1	16,816	-0.01%
2021/11/11	2	72.35	4	71.65	70.60	-2	16,780	-0.01%
2021/11/10	8	72.74	6	72.47	72.60	2	16,824	0.01%
2021/11/09	8	72.73	6	72.22	72.90	2	16,866	0.01%
2021/11/08	12	70.78	8	71.26	71.60	4	16,862	0.02%
2021/11/05	18	69.27	18	69.58	70.30	0	16,934	0.00%
2021/11/04	18	71.03	21	70.58	69.10	-3	17,083	-0.02%
2021/11/03	17	68.80	11	68.88	68.00	6	17,159	0.03%
2021/11/02	3.2	66.88	1	67.10	66.70	2.2	17,617	0.01%
2021/11/01	6	66.80	16	66.78	67.00	-10	17,840	-0.06%
2021/10/29	6	65.10	3	64.90	65.30	3	17,819	0.02%
2021/10/28	3	65.70	2	65.60	64.60	1	17,868	0.01%
2021/10/27	8	66.28	2	67.05	65.70	6	18,117	0.03%
2021/10/26	5	67.94	1	68.70	68.00	4	18,603	0.02%
2021/10/25	11	69.27	13	69.08	68.70	-2	19,193	-0.01%
2021/10/22	5	68.52	9	68.40	68.20	-4	19,525	-0.02%
2021/10/21	3	70.27	4	70.60	70.20	-1	19,883	-0.01%
2021/10/20	5	69.06	9	69.07	68.80	-4	20,089	-0.02%
2021/10/19	6	67.53	3	67.93	67.70	3	20,461	0.01%
2021/10/18	9.1	65.88	9	65.83	67.70	0.1	20,902	0.00%
2021/10/15	4	67.68	4	68.53	68.10	0	21,232	0.00%
2021/10/14	5	67.88	5	68.58	68.20	0	21,392	0.00%
2021/10/13	4	69.05	3	71.00	67.70	1	21,481	0.00%
2021/10/12	2	72.10	4	70.55	69.60	-2	22,429	-0.01%
2021/10/08	6	75.58	21.4	75.71	76.30	-15.4	22,963	-0.07%
2021/10/07	21.4	76.44	21	76.10	75.50	0.4	23,501	0.00%
2021/10/06	3	71.40	2	71.85	71.30	1	23,866	0.00%
2021/10/05	11	69.01	13	70.34	71.50	-2	24,268	-0.01%
2021/10/04	23	73.42	27	72.43	70.50	-4	24,809	-0.02%
2021/10/01	12	75.90	16	75.71	74.40	-4	25,770	-0.02%
2021/09/30	21	81.09	5	79.06	80.90	16	26,652	0.06%
2021/09/29	11	78.13	11	79.15	77.00	0	27,527	0.00%
2021/09/28	1	77.90	9	77.93	77.90	-8	28,566	-0.03%
2021/09/27	9	81.68	13	79.48	79.20	-4	29,831	-0.01%
2021/09/24	2	80.60	4	80.85	81.20	-2	33,083	-0.01%
2021/09/23	2	79.75	1	80.30	78.90	1	34,886	0.00%
2021/09/22	5	78.68	4	77.80	77.80	1	37,267	0.00%
2021/09/17	14	79.46	4	79.40	80.00	10	39,933	0.03%
2021/09/16	2	79.00	5	79.16	79.30	-3	42,963	-0.01%
2021/09/15	2	79.50	1	79.60	79.90	1	46,178	0.00%
2021/09/14	5	79.04	2	80.45	78.30	3	48,285	0.01%
2021/09/13	13	80.55	13	80.52	79.50	0	51,510	0.00%
2021/09/08	22	78.97	26	79.27	79.40	-4	53,904	-0.01%
2021/09/07	42	80.62	37	78.87	78.20	5	55,329	0.01%
2021/09/06	30	80.46	31	79.57	77.70	-1	55,943	0.00%
2021/09/03	12	82.85	10	81.94	81.30	2	56,818	0.00%
2021/09/02	10.2	83.50	9	83.42	84.60	1.2	56,864	0.00%
2021/09/01	15	84.21	18	84.38	83.50	-3	57,142	-0.01%
2021/08/31	6	89.72	8	90.36	89.50	-2	57,798	0.00%
2021/08/30	39	92.13	37	92.16	90.50	2	58,324	0.00%
2021/08/27	11	88.50	6	88.75	88.80	5	58,913	0.01%
2021/08/26	9	90.62	14.1	89.61	89.70	-5.1	61,224	-0.01%
2021/08/25	108.1	88.59	114	89.91	91.00	-5.9	62,654	-0.01%	大買/大賣/
2021/08/24	177	89.62	161.3	88.24	87.00	15.7	62,379	0.03%	大買/大賣/
2021/08/23	3	85.30	15.2	87.17	87.30	-12.2	61,844	-0.02%
2021/08/20	12	78.11	12	78.00	79.40	0	62,542	0.00%
2021/08/19	30	82.34	26	81.19	76.70	4	62,969	0.01%
2021/08/18	7	78.89	4	78.38	81.60	3	62,946	0.00%
2021/08/17	3	77.20	2	75.60	74.20	1	63,698	0.00%
2021/08/13	0	0.00	1	77.70	76.10	-1	66,434	0.00%
2021/08/12	1	77.10	7	77.39	77.90	-6	67,719	-0.01%
2021/08/11	8	75.14	8	76.58	76.40	0	68,500	0.00%
2021/08/10	6	77.27	11	77.84	77.10	-5	68,870	-0.01%
2021/08/09	36	81.89	27	80.33	79.60	9	69,060	0.01%
2021/08/06	24	84.15	39	84.68	82.00	-15	69,491	-0.02%
2021/08/05	15	79.50	7	80.10	79.20	8	69,395	0.01%
2021/08/04	1	78.40	2	78.35	78.50	-1	69,542	0.00%
2021/08/03	3	78.17	3	79.33	77.90	0	70,666	0.00%
2021/08/02	34	79.22	31	78.77	79.00	3	70,835	0.00%
2021/07/30	33	81.74	18	78.58	78.00	15	70,764	0.02%
2021/07/29	50	80.32	48	82.00	83.20	2	70,488	0.00%
2021/07/28	4	75.68	4	75.15	75.70	0	70,084	0.00%
2021/07/27	12.2	77.60	11	78.53	75.00	1.2	69,851	0.00%
2021/07/26	10	79.70	3	79.87	78.00	7	69,664	0.01%
2021/07/23	13	81.79	17	81.29	81.60	-4	69,686	-0.01%
2021/07/22	7	79.57	51.1	78.86	78.20	-44.1	69,480	-0.06%
2021/07/21	11	81.67	27	80.89	79.50	-16	69,262	-0.02%
2021/07/20	4.2	83.88	5	84.15	83.00	-0.8	69,033	0.00%
2021/07/19	10	88.10	23	87.97	86.60	-13	70,040	-0.02%
2021/07/16	87	91.84	65.2	93.08	88.00	21.8	70,757	0.03%
2021/07/15	58.5	89.07	54	89.77	91.40	4.5	70,483	0.01%
2021/07/14	22.1	85.79	147	83.61	83.10	-124.9	71,253	-0.18%	大賣/鉅額交易
2021/07/13	36	90.61	137.6	89.02	88.00	-101.6	71,451	-0.14%	大賣/鉅額交易
2021/07/12	42.1	98.14	37.8	96.47	95.00	4.3	71,273	0.01%
2021/07/09	73	97.72	53	97.78	95.00	20	70,768	0.03%
2021/07/08	64.2	98.92	63	97.64	101.00	1.2	70,237	0.00%
2021/07/07	53.1	98.16	56.2	98.86	96.40	-3.1	69,118	0.00%
2021/07/06	124.1	102.74	91	102.25	99.90	33.1	68,179	0.05%	大買/
2021/07/05	114.2	101.05	77	101.09	99.30	37.2	67,273	0.06%	大買/
2021/07/02	33.4	109.81	44.2	110.74	109.50	-10.8	66,281	-0.02%
2021/07/01	373.4	114.44	203	114.38	111.00	170.4	65,435	0.26%	大買/大賣/鉅額交易
2021/06/30	86	106.95	59.1	105.93	110.50	26.9	62,480	0.04%
2021/06/29	72.2	106.14	87	106.19	100.50	-14.8	60,994	-0.02%
2021/06/28	226.3	107.39	240	107.91	107.00	-13.7	59,009	-0.02%	大買/大賣/
2021/06/25	471	102.44	673	102.19	102.00	-202	56,329	-0.36%	大買/大賣/鉅額交易
2021/06/24	318	95.83	170	95.10	98.10	148	53,319	0.28%	大買/大賣/鉅額交易
2021/06/23	170.5	95.82	153	93.76	89.80	17.5	50,069	0.03%	大買/大賣/
2021/06/22	202.4	96.79	177.1	97.78	99.70	25.3	47,918	0.05%	大買/大賣/
2021/06/21	3	90.63	4.1	90.53	90.70	-1.1	44,599	0.00%
2021/06/18	250.1	79.21	241.1	82.18	82.50	9	44,279	0.02%	大買/大賣/
2021/06/17	70	73.54	105	73.42	75.00	-35	43,059	-0.08%	大賣/
2021/06/16	134.1	75.21	113.1	75.44	71.70	21	42,298	0.05%	大買/大賣/
2021/06/15	112	73.88	111	73.49	74.30	1	40,804	0.00%	大買/大賣/
2021/06/11	103	70.66	124	70.96	70.50	-21	39,747	-0.05%	大買/大賣/
2021/06/10	29	66.19	34	66.22	67.80	-5	38,670	-0.01%
2021/06/09	38.1	67.91	43	67.25	66.90	-4.9	38,325	-0.01%
2021/06/08	285	68.32	438	68.92	67.50	-153	37,791	-0.40%	大買/大賣/鉅額交易
2021/06/07	283.5	67.35	41.2	66.19	65.40	242.4	36,736	0.66%	大買/鉅額交易
2021/06/04	138	73.97	387	72.00	70.20	-249	35,885	-0.69%	大買/大賣/鉅額交易
2021/06/03	175.2	78.90	149	78.48	76.70	26.2	34,724	0.08%	大買/大賣/
2021/06/02	77	75.33	100.1	75.06	77.00	-23.1	32,196	-0.07%
2021/06/01	40	68.77	31	68.50	70.00	9	30,426	0.03%
2021/05/31	252	69.73	73	69.74	67.40	179	29,963	0.60%	大買/鉅額交易
2021/05/28	84	69.21	87.2	68.83	68.60	-3.2	29,180	-0.01%
2021/05/27	93	67.22	74.2	67.66	68.20	18.8	28,200	0.07%
2021/05/26	176.2	66.71	166	66.65	66.10	10.2	27,470	0.04%	大買/大賣/
2021/05/25	151	68.77	331	69.30	65.50	-180	26,646	-0.68%	大買/大賣/鉅額交易
2021/05/24	404.2	72.03	240	70.90	70.00	164.2	25,420	0.65%	大買/大賣/鉅額交易
2021/05/21	318	65.21	321	65.86	67.70	-3	23,704	-0.01%	大買/大賣/
2021/05/20	195.1	65.40	200	65.32	61.70	-4.9	22,447	-0.02%	大買/大賣/
2021/05/19	64	62.50	71	62.74	64.90	-7	21,046	-0.03%
2021/05/18	27	57.51	30.1	57.25	59.00	-3.1	20,204	-0.02%
2021/05/17	25	55.02	15	54.50	53.70	10	19,623	0.05%
2021/05/14	27.4	57.43	19	56.97	59.60	8.4	19,165	0.04%
2021/05/13	31	58.37	35	58.01	57.50	-4	18,372	-0.02%
2021/05/12	71.1	67.73	60	65.51	63.80	11.1	17,695	0.06%
2021/05/11	77.2	74.38	89.8	74.20	70.80	-12.6	17,218	-0.07%
2021/05/10	26	72.71	36	74.46	75.10	-10	15,994	-0.06%
2021/05/07	20.3	63.48	3	67.37	68.30	17.3	15,655	0.11%
2021/05/06	25	66.94	107	70.64	66.10	-82	15,376	-0.53%	大賣/
2021/05/05	39	68.94	22	67.66	68.50	17	15,070	0.11%
2021/05/04	76	72.32	3	67.00	67.00	73	14,815	0.49%
2021/05/03	10	74.36	203	74.72	74.40	-193	14,627	-1.32%	大賣/鉅額交易
2021/04/29	227	69.62	3.2	69.64	70.80	223.8	14,362	1.56%	大買/鉅額交易
2021/04/28	6	67.00	6.1	66.34	66.50	-0.1	14,027	0.00%
2021/04/27	22	65.20	19.2	66.47	66.10	2.8	13,789	0.02%
2021/04/26	5	60.42	22	62.11	64.30	-17	13,492	-0.13%
2021/04/23	55	56.04	64	55.26	58.60	-9	13,222	-0.07%
2021/04/22	17	56.25	33.1	54.76	54.10	-16.1	12,087	-0.13%
2021/04/21	43	51.52	50	52.19	53.90	-7	11,255	-0.06%
2021/04/20	47	48.58	50	48.94	49.00	-3	10,506	-0.03%
2021/04/19	32	46.05	26	46.47	46.90	6	9,456	0.06%
2021/04/16	30	40.74	121	40.25	42.75	-91	8,607	-1.06%	大賣/
2021/04/15	0	0.00	100	39.13	38.90	-100	8,037	-1.24%
2021/04/14	201	38.90	16	39.08	38.00	185	7,958	2.32%	大買/鉅額交易
2021/04/13	7	38.37	302	38.12	38.20	-295	7,811	-3.78%	大賣/鉅額交易
2021/04/12	23	38.73	1	39.35	38.40	22	7,710	0.29%
2021/04/09	16	37.89	3	37.98	37.55	13	7,495	0.17%
2021/04/08	4	40.09	1	40.30	39.50	3	7,199	0.04%
2021/04/07	17	40.23	51	40.11	40.00	-34	6,955	-0.49%
2021/04/06	122	37.64	26	38.75	38.90	96	6,566	1.46%	大買/
2021/04/01	10	36.61	53	36.82	36.45	-43	6,256	-0.69%
2021/03/31	19	34.88	205	34.78	35.80	-186	5,819	-3.20%	大賣/鉅額交易
2021/03/30	65	32.73	0	0.00	32.95	65	5,335	1.22%
2021/03/29	30	32.68	0	0.00	33.00	30	5,308	0.57%
2021/03/26	1	31.70	51	31.81	32.35	-50	5,372	-0.93%
2021/03/25	51	31.26	0	0.00	30.85	51	5,535	0.92%
2021/03/24	14	31.82	1	31.80	32.00	13	5,523	0.24%
2021/03/23	103.5	32.39	64	32.35	32.40	39.5	5,456	0.72%	大買/
2021/03/22	2	32.85	23	33.02	32.95	-21	5,314	-0.40%
2021/03/19	0	0.00	18	32.00	32.00	-18	5,046	-0.36%
2021/03/18	16	31.17	9	30.82	31.45	7	4,834	0.14%
2021/03/17	0	0.00	1	29.95	30.20	-1	4,698	-0.02%
2021/03/16	18	29.73	4	29.40	29.90	14	4,630	0.30%
2021/03/15	1	29.80	0	0.00	29.85	1	4,593	0.02%
2021/03/10	1	28.60	5	28.75	28.85	-4	4,446	-0.09%
2021/03/09	19	28.43	11	28.81	28.65	8	4,404	0.18%
2021/03/08	0	0.00	25.5	28.31	28.00	-25.5	4,313	-0.59%
2021/03/05	110	28.31	11	27.77	27.90	99	4,276	2.32%	大買/
2021/03/04	1	28.25	0.6	28.10	28.25	0.4	4,135	0.01%
2021/03/02	0	0.00	5	28.05	27.30	-5	4,044	-0.12%
2021/02/26	0	0.00	1	27.45	27.85	-1	4,016	-0.02%
2021/02/25	7.6	27.83	0	0.00	27.90	7.6	3,963	0.19%
2021/02/24	0	0.00	5	27.20	27.10	-5	3,886	-0.13%
2021/02/22	0	0.00	2	26.90	26.65	-2	3,778	-0.05%
2021/02/19	2	26.15	0	0.00	26.40	2	3,758	0.05%
2021/02/18	111	26.65	0	0.00	26.75	111	3,721	2.98%	大買/鉅額交易
2021/02/17	0	0.00	6	25.65	25.75	-6	3,617	-0.17%
2021/02/01	5	23.75	1	24.05	24.05	4	3,534	0.11%
2021/01/25	92	24.87	0	0.00	25.00	92	3,462	2.66%
2021/01/22	0	0.00	10	24.15	24.50	-10	3,437	-0.29%
2021/01/21	5	24.50	6	24.24	24.15	-1	3,422	-0.03%
2021/01/20	1	24.05	94	23.81	23.80	-93	3,393	-2.74%
2021/01/19	11	25.05	1	25.00	24.90	10	3,335	0.30%
2021/01/18	1	24.90	1	25.15	25.20	0	3,304	0.00%
2021/01/15	7	26.34	57	25.84	26.00	-50	3,227	-1.55%
2021/01/14	50	27.80	50	28.13	27.60	0	3,095	0.00%
2021/01/13	0	0.00	3	27.15	27.00	-3	2,920	-0.10%
2021/01/12	222	27.60	58	26.83	26.75	164	2,810	5.84%	大買/鉅額交易
2021/01/11	0	0.00	7	26.71	26.75	-7	2,369	-0.30%
2021/01/07	1	23.90	0	0.00	24.05	1	2,241	0.04%
2021/01/05	0	0.00	1	24.65	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	2	24.80	24.90	-2	2,076	-0.10%
2020/12/30	1	24.40	5	24.70	24.55	-4	2,025	-0.20%
2020/12/29	20	25.72	20	24.69	24.70	0	1,997	0.00%
2020/12/28	15	25.15	0	0.00	25.15	15	1,902	0.79%
2020/12/24	1	24.05	0	0.00	24.05	1	1,732	0.06%
2020/12/23	0	0.00	2	23.70	24.20	-2	1,714	-0.12%
2020/12/22	5.9	24.80	10	24.35	23.85	-4.1	1,668	-0.24%
2020/12/21	5	24.80	23	25.00	25.20	-18	1,463	-1.23%
2020/12/18	18	23.85	17	23.78	23.75	1	1,234	0.08%
2020/12/17	10	23.05	5	23.15	23.15	5	1,152	0.43%
2020/12/16	1	23.05	5	23.06	23.05	-4	1,148	-0.35%
2020/12/14	0	0.00	1	22.85	22.90	-1	1,080	-0.09%
2020/12/11	1	22.25	0	0.00	22.35	1	1,079	0.09%
2020/12/10	0	0.00	4	22.95	22.80	-4	1,059	-0.38%
2020/12/09	4	23.15	1	23.05	23.15	3	1,053	0.28%
2020/12/08	2	22.40	1	22.85	22.80	1	1,033	0.10%
2020/12/07	1	22.05	0	0.00	22.00	1	1,000	0.10%
2020/12/02	3	22.30	0	0.00	22.30	3	1,035	0.29%
2020/11/27	1	22.80	3	22.90	22.95	-2	1,028	-0.19%
2020/11/25	1	22.45	0	0.00	22.30	1	1,044	0.10%
2020/11/20	2	22.15	1	22.30	22.30	1	1,039	0.10%
2020/11/19	2	22.10	0	0.00	22.15	2	1,043	0.19%
2020/11/16	2	21.65	2	21.85	21.80	0	1,077	0.00%
2020/11/10	2	21.70	0	0.00	21.70	2	1,115	0.18%
2020/11/02	1	21.00	0	0.00	21.05	1	1,160	0.09%
2020/10/26	0	0.00	1	22.00	21.95	-1	1,164	-0.09%
2020/10/20	1	21.60	0	0.00	21.60	1	1,237	0.08%
2020/10/14	2	21.88	0	0.00	22.00	2	1,261	0.16%
2020/10/05	0	0.00	7	22.22	22.50	-7	1,270	-0.55%
2020/09/23	1	21.70	0	0.00	21.65	1	1,441	0.07%
2020/09/22	1	21.85	0	0.00	21.90	1	1,465	0.07%
2020/09/14	1	22.20	0	0.00	22.20	1	1,594	0.06%
2020/09/11	1	22.55	0	0.00	22.30	1	1,640	0.06%
2020/09/10	7	22.81	0	0.00	22.75	7	1,640	0.43%
2020/09/07	2	23.35	0	23.30	23.25	2	1,699	0.12%
2020/09/01	0	0.00	0	23.30	23.25	0	2,211	0.00%
2020/08/31	2	23.25	0	0.00	23.15	2	2,262	0.09%
2020/08/28	0	0.00	2	22.80	22.85	-2	2,253	-0.09%
2020/08/25	0	0.00	1	22.60	22.70	-1	2,312	-0.04%
2020/08/21	2	22.00	0	0.00	22.25	2	2,409	0.08%
2020/08/18	3	23.08	0	0.00	23.05	3	2,479	0.12%
2020/08/17	0	0.00	3	23.35	23.25	-3	2,507	-0.12%
2020/08/14	0	0.00	2	23.05	23.10	-2	2,529	-0.08%
2020/08/11	5	22.90	0	0.00	22.80	5	2,559	0.20%
2020/08/06	0	0.00	3	22.23	22.30	-3	2,618	-0.11%
2020/07/31	0	0.00	1	21.65	21.60	-1	2,616	-0.04%
2020/07/30	0	0.00	1	21.55	21.50	-1	2,627	-0.04%
2020/07/28	5	21.38	0	0.00	21.10	5	2,639	0.19%
2020/07/27	3	21.78	0	0.00	21.90	3	2,630	0.11%
2020/07/24	3	22.38	0	0.00	22.25	3	2,639	0.11%
2020/07/23	1	22.80	0	0.00	22.70	1	2,643	0.04%
2020/07/20	1	22.55	0	0.00	22.90	1	2,643	0.04%
2020/07/15	1	22.75	0	0.00	22.80	1	2,678	0.04%
2020/07/13	1	22.95	0	0.00	23.00	1	2,704	0.04%
2020/07/09	5	23.30	0	0.00	23.10	5	2,729	0.18%
2020/07/06	1	23.65	1	23.65	23.65	0	2,691	0.00%
2020/07/03	0	0.00	1	25.25	25.20	-1	2,659	-0.04%
2020/07/02	0	0.00	5	25.20	25.20	-5	2,609	-0.19%
2020/06/30	1	24.60	0	0.00	24.80	1	2,552	0.04%
2020/06/29	1	24.55	0	0.00	24.50	1	2,551	0.04%
2020/06/22	1	25.00	0	0.00	25.00	1	2,541	0.04%
2020/06/18	0	0.00	1	24.40	24.65	-1	2,501	-0.04%
2020/06/15	1	23.50	0	0.00	23.40	1	2,537	0.04%
2020/06/11	0	0.00	1	24.20	23.75	-1	2,546	-0.04%
2020/06/09	0	0.00	2	24.33	24.40	-2	2,550	-0.08%
2020/06/08	2	23.55	0	0.00	23.80	2	2,463	0.08%
2020/06/05	0	0.00	2	24.48	24.30	-2	2,126	-0.09%
2020/06/04	0	0.00	4	24.01	24.05	-4	2,083	-0.19%
2020/06/03	0	0.00	11	23.62	23.60	-11	2,092	-0.53%
2020/05/28	4	23.19	0	0.00	22.55	4	2,026	0.20%
2020/05/27	7	23.61	0	0.00	23.30	7	1,981	0.35%
2020/05/26	4	24.03	1	24.20	23.65	3	1,948	0.15%
2020/05/15	6	23.25	0	0.00	23.35	6	1,795	0.33%
2020/05/14	6	23.95	0	0.00	23.40	6	1,751	0.34%
2020/05/13	0	0.00	1	24.15	24.20	-1	1,725	-0.06%
2020/05/08	0	0.00	2	24.45	24.40	-2	1,727	-0.12%
2020/05/06	1	24.25	0	0.00	24.20	1	1,776	0.06%
2020/05/04	1	24.55	1	24.55	24.50	0	1,773	0.00%
2020/04/30	0	0.00	3	25.13	25.15	-3	1,773	-0.17%
2020/04/29	0	0.00	1	24.40	24.40	-1	1,784	-0.06%
2020/04/27	0	0.00	2	23.78	23.85	-2	1,818	-0.11%
2020/04/22	3	23.23	0	0.00	23.45	3	1,871	0.16%
2020/04/21	2	23.80	0	0.00	23.60	2	1,880	0.11%
2020/04/20	2	23.98	0	0.00	24.00	2	1,875	0.11%
2020/04/14	20	23.35	1	23.45	23.50	19	1,858	1.02%
2020/04/10	1	23.00	0	0.00	23.15	1	1,897	0.05%
2020/04/09	8	23.10	2	23.10	23.05	6	1,903	0.32%
2020/04/08	1	22.75	0	0.00	22.95	1	1,887	0.05%
2020/04/07	0	0.00	5	22.11	22.25	-5	1,878	-0.27%
2020/03/31	0	0.00	3	21.62	21.70	-3	1,880	-0.16%
2020/03/30	3	20.83	0	0.00	21.30	3	1,876	0.16%
2020/03/27	2	21.58	1	21.55	21.40	1	1,862	0.05%
2020/03/26	1	21.10	6	21.45	21.40	-5	1,837	-0.27%
2020/03/25	1	21.50	1	21.85	21.55	0	1,839	0.00%
2020/03/24	0	0.00	3	20.63	20.70	-3	1,819	-0.16%
2020/03/23	1	19.45	0	0.00	19.80	1	1,806	0.06%
2020/03/20	0	0.00	2	19.85	19.80	-2	1,791	-0.11%
2020/03/19	5	19.57	0	0.00	19.40	5	1,764	0.28%
2020/03/18	2	21.68	0	0.00	21.55	2	1,732	0.12%
2020/03/16	1	24.10	0	0.00	23.85	1	1,688	0.06%
2020/03/13	2	23.85	0	0.00	24.80	2	1,660	0.12%
2020/03/12	2	25.75	0	0.00	25.55	2	1,598	0.13%
2020/03/11	0	0.00	2	26.73	26.50	-2	1,560	-0.13%
2020/03/10	3	25.88	2	26.35	26.45	1	1,551	0.06%
2020/03/09	3	26.28	22	26.25	26.15	-19	1,527	-1.24%
2020/03/06	3	26.83	0	0.00	26.80	3	1,483	0.20%
2020/03/02	1	27.10	0	0.00	27.10	1	1,441	0.07%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/13	0	0.00	3	29.15	29.10	-3	1,382	-0.22%
2020/01/08	4	28.85	0	0.00	29.00	4	1,395	0.29%
2020/01/06	3	29.05	0	0.00	29.05	3	1,427	0.21%
2019/12/17	2	29.40	0	0.00	29.35	2	1,855	0.11%
2019/12/09	2	29.75	0	0.00	29.90	2	1,869	0.11%
2019/10/24	1	30.80	0	0.00	30.75	1	2,377	0.04%
2019/10/21	1	30.70	0	0.00	30.75	1	2,493	0.04%
2019/10/15	0	0.00	7	30.85	30.70	-7	2,710	-0.26%
2019/10/14	1	30.80	0	0.00	30.85	1	2,703	0.04%
2019/10/08	0.5	30.45	0	0.00	30.40	0.5	2,677	0.02%
2019/10/04	7	30.60	0	0.00	30.50	7	2,658	0.26%
2019/09/10	2	31.88	0	0.00	31.50	2	2,266	0.09%
2019/09/09	20	31.95	0	0.00	31.85	20	2,228	0.90%
2019/08/05	0	0.00	1	31.75	31.65	-1	1,656	-0.06%
2019/07/24	0	0.00	2	35.20	34.65	-2	1,393	-0.14%
2019/07/23	2	34.75	0	0.00	35.05	2	1,349	0.15%
2019/07/19	0	0.00	1	34.00	34.80	-1	1,186	-0.08%
2019/07/17	33	32.80	0	0.00	32.95	33	1,030	3.20%
2019/07/11	0	0.00	2	32.35	32.45	-2	963	-0.21%
2019/07/08	0	0.00	8	32.11	31.75	-8	913	-0.88%
2019/07/05	0	0.00	1	31.75	31.65	-1	902	-0.11%
2019/06/26	8	31.23	0	0.00	31.25	8	887	0.90%
2019/06/21	1	30.80	0	0.00	30.80	1	852	0.12%
2019/06/03	0	0.00	10	29.80	29.80	-10	839	-1.19%
2019/05/09	2	30.05	0	0.00	29.95	2	921	0.22%
2019/05/03	0	0.00	2	29.98	30.00	-2	850	-0.24%
2019/04/25	1	29.45	0	0.00	29.45	1	812	0.12%
2019/04/18	1	29.55	0	0.00	29.35	1	791	0.13%
2019/04/11	0	0.00	0.5	29.40	29.40	-0.5	758	-0.07%
2019/03/25	1	29.70	0	0.00	29.70	1	658	0.15%
2019/03/06	0	0.00	1	29.75	29.70	-1	706	-0.14%
2019/02/22	0	0.00	1	29.15	29.20	-1	656	-0.15%
2019/02/20	0	0.00	1	29.10	29.20	-1	656	-0.15%
2019/02/18	2	28.80	0	0.00	28.80	2	661	0.30%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/01/23	0	0.00	12	29.00	29.00	-12	738	-1.62%
2019/01/21	2	29.50	0	0.00	29.50	2	762	0.26%
2019/01/18	0	0.00	1	29.55	29.60	-1	778	-0.13%
2019/01/17	8	29.29	0	0.00	29.25	8	797	1.00%
2019/01/16	2	29.25	0	0.00	29.20	2	828	0.24%
2019/01/03	0	0.00	1	29.10	29.00	-1	1,501	-0.07%
2019/01/02	0	0.00	1	28.85	28.95	-1	1,576	-0.06%
2018/12/26	1	28.75	0	0.00	28.70	1	1,664	0.06%
2018/12/24	1	29.05	0	0.00	29.10	1	1,682	0.06%
2018/12/17	0	0.00	1	29.60	29.55	-1	1,677	-0.06%
2018/12/14	0	0.00	1	29.35	29.35	-1	1,669	-0.06%
2018/12/10	3	29.07	0	0.00	29.00	3	1,669	0.18%
2018/12/04	0	0.00	1	29.55	29.30	-1	1,659	-0.06%
2018/12/03	1	29.35	0	0.00	29.20	1	1,641	0.06%
2018/11/28	0	0.00	1	28.90	28.95	-1	1,618	-0.06%
2018/11/26	1	28.45	0	0.00	28.45	1	1,608	0.06%
2018/11/01	0	0.00	3	29.25	29.25	-3	1,659	-0.18%
2018/10/29	0	0.00	0.1	29.35	29.30	-0.1	1,638	-0.01%
2018/10/24	0.2	30.00	0	0.00	30.00	0.2	1,597	0.01%
2018/10/17	5	31.75	5	31.00	30.85	0	1,499	0.00%
2018/10/16	6	32.06	13	32.41	31.55	-7	1,424	-0.49%
2018/10/15	7	31.00	20.7	31.96	31.95	-13.7	1,158	-1.18%
2018/10/11	0	0.00	1	29.95	30.05	-1	1,025	-0.10%
2018/10/09	1	30.95	44	30.85	30.95	-43	978	-4.39%
2018/10/08	1	29.85	0	0.00	30.80	1	910	0.11%
2018/10/05	0	0.00	3	29.95	29.95	-3	868	-0.35%
2018/10/04	3	30.50	0	0.00	30.60	3	841	0.36%
2018/09/28	0	0.00	2	29.90	29.90	-2	791	-0.25%
2018/08/28	0	0.00	0.5	30.95	30.95	-0.5	694	-0.07%
2018/08/27	1	30.60	0	0.00	30.75	1	672	0.15%
2018/08/24	2	30.55	0	0.00	30.45	2	669	0.30%
2018/07/26	0	0.00	2	30.65	30.70	-2	517	-0.39%
2018/05/21	0	0.00	1	28.75	28.75	-1	438	-0.23%
2018/05/09	0	0.00	2	29.40	29.50	-2	470	-0.42%
2018/04/20	1	27.60	0	0.00	27.80	1	461	0.22%
2018/04/16	1	27.95	0	0.00	27.85	1	492	0.20%
2018/03/26	0	0.00	1.1	27.41	27.50	-1.1	585	-0.18%
2018/03/19	0	0.00	1	27.95	28.10	-1	688	-0.15%
2018/02/07	0	0.00	10	27.95	28.00	-10	876	-1.14%