慧洋-KY (2637)-凱基-竹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
76.8
漲跌
▼0.9
漲幅
-1.16%
成交量
6,180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－凱基-竹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

凱基-竹北券商分點個股進出
凱基-竹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
2024/06/03	3	76.80	0	0.00	76.80	3	8,525	0.04%
2024/05/31	2	77.75	1.4	77.85	77.70	0.6	8,548	0.01%
2024/05/30	3	76.30	1	76.51	76.60	2	8,457	0.02%
2024/05/29	11	76.27	4	76.70	76.00	7	8,467	0.08%
2024/05/28	2	75.00	5.2	74.87	75.50	-3.2	8,429	-0.04%
2024/05/27	0	0.00	4	74.00	73.70	-4	8,524	-0.05%
2024/05/24	1	72.00	0	0.00	71.60	1	8,625	0.01%
2024/05/23	1	72.40	1	71.90	71.70	0	8,786	0.00%
2024/05/22	2	73.38	0	0.00	73.30	2	8,774	0.02%
2024/05/21	0.3	70.40	2	70.80	70.10	-1.7	8,832	-0.02%
2024/05/20	4.3	70.72	0	70.50	70.80	4.3	9,016	0.05%
2024/05/17	13	72.12	0	0.00	70.80	13	9,019	0.14%
2024/05/16	0	0.00	6.4	74.82	75.00	-6.4	8,893	-0.07%
2024/05/15	7.4	71.84	9	71.63	71.40	-1.6	8,751	-0.02%
2024/05/14	4	73.48	2	74.50	73.90	2	8,605	0.02%
2024/05/13	12	75.19	17.1	76.31	73.80	-5.1	8,336	-0.06%
2024/05/10	4	72.25	3.4	73.35	73.00	0.7	7,840	0.01%
2024/05/09	2	71.80	1	73.60	70.60	1	7,500	0.01%
2024/05/08	6	73.97	3	71.77	70.10	3	7,300	0.04%
2024/05/07	1	72.30	5	71.98	71.90	-4	6,779	-0.06%
2024/05/06	1	69.50	3	69.67	68.70	-2	6,539	-0.03%
2024/05/03	0	0.00	4	69.15	69.00	-4	6,492	-0.06%
2024/05/02	1	68.50	0	0.00	67.80	1	6,450	0.02%
2024/04/30	12	68.08	2	68.60	68.10	10	6,441	0.16%
2024/04/29	3.4	69.57	4	70.28	68.90	-0.7	6,401	-0.01%
2024/04/26	3	67.87	3	68.17	68.70	0	6,323	0.00%
2024/04/25	0	0.00	2	68.00	67.10	-2	6,323	-0.03%
2024/04/24	9	67.47	3	68.03	67.50	6	6,433	0.09%
2024/04/23	8	68.41	18	68.93	69.20	-10	6,346	-0.16%
2024/04/22	9	68.36	9	69.20	69.20	0	6,217	0.00%
2024/04/19	3	64.37	5	64.90	66.30	-2	5,846	-0.03%
2024/04/16	3	63.53	0	0.00	62.90	3	5,686	0.05%
2024/04/15	0	0.00	1	66.10	66.00	-1	5,747	-0.02%
2024/04/12	2	65.05	6	65.67	66.70	-4	5,782	-0.07%
2024/04/11	0	0.00	1	63.70	64.20	-1	6,060	-0.02%
2024/04/10	3.5	63.27	3	63.70	63.20	0.5	6,140	0.01%
2024/04/09	2	63.60	56	63.26	63.70	-54	6,134	-0.88%
2024/04/08	0.5	57.80	0	0.00	58.50	0.5	5,986	0.01%
2024/04/03	1	57.30	1	57.70	57.40	0	5,976	0.00%
2024/04/02	2	57.35	1	57.40	57.30	1	6,020	0.02%
2024/04/01	50	58.10	2	58.10	58.50	48	6,049	0.79%
2024/03/28	4	59.50	0	0.00	58.90	4	6,350	0.06%
2024/03/26	2	59.65	9	59.56	59.50	-7	6,719	-0.10%
2024/03/25	0	0.00	1	62.00	61.90	-1	6,756	-0.01%
2024/03/22	3	60.10	1	59.90	61.80	2	6,852	0.03%
2024/03/21	0	0.00	50	60.80	60.60	-50	7,038	-0.71%
2024/03/20	2	61.70	3	61.30	61.10	-1	7,038	-0.01%
2024/03/19	3	61.37	2	61.50	61.50	1	7,029	0.01%
2024/03/18	54.1	58.01	0.2	57.90	58.60	53.9	7,055	0.76%
2024/03/15	7.4	59.18	2	59.10	58.90	5.4	7,025	0.08%
2024/03/14	1	60.10	0	0.00	60.10	1	6,901	0.01%
2024/03/13	1.5	61.33	1	60.60	60.60	0.5	6,970	0.01%
2024/03/12	1	61.50	6	61.62	61.50	-5	7,058	-0.07%
2024/03/11	6	61.25	1	61.10	61.60	5	7,280	0.07%
2024/03/08	2	60.50	6	60.88	60.80	-4	8,102	-0.05%
2024/03/07	2	59.75	1	59.80	59.80	1	8,665	0.01%
2024/03/06	0	61.10	1.1	60.54	60.10	-1	8,832	-0.01%
2024/03/05	3	61.80	2	61.45	61.70	1	8,838	0.01%
2024/03/04	1	61.40	51	61.02	62.00	-50	8,891	-0.56%
2024/03/01	5.1	60.75	2	60.60	61.10	3.1	9,499	0.03%
2024/02/29	1	61.40	5.1	60.96	61.40	-4.1	9,495	-0.04%
2024/02/27	14	59.62	4	59.73	58.10	10	9,318	0.11%
2024/02/26	2.1	57.80	11.5	59.29	59.30	-9.4	9,164	-0.10%
2024/02/23	4	56.68	2.1	56.76	56.40	1.9	8,967	0.02%
2024/02/22	3	55.80	12	57.25	56.80	-9	8,926	-0.10%
2024/02/21	1.1	56.59	21	56.60	56.50	-19.9	8,768	-0.23%
2024/02/20	1.1	55.36	11	54.85	54.90	-9.9	8,562	-0.12%
2024/02/19	0.1	53.90	0.1	53.70	53.90	0	8,457	0.00%
2024/02/16	0	0.00	16	53.00	53.00	-16	8,409	-0.19%
2024/02/05	0	0.00	3	51.10	51.00	-3	8,382	-0.04%
2024/02/02	5	51.90	0	0.00	51.60	5	8,383	0.06%
2024/02/01	0.1	53.10	8	53.09	53.20	-7.9	8,353	-0.09%
2024/01/30	2.5	51.72	0	0.00	52.00	2.5	8,286	0.03%
2024/01/26	3	51.60	1	52.10	51.60	2	8,291	0.02%
2024/01/25	2	52.35	0	0.00	52.40	2	8,290	0.02%
2024/01/24	0	0.00	4	52.90	52.30	-4	8,292	-0.05%
2024/01/23	1	52.50	0.3	52.40	52.50	0.7	8,292	0.01%
2024/01/22	5.3	52.10	0	0.00	52.20	5.3	8,300	0.06%
2024/01/19	4	51.88	0	0.00	52.10	4	8,297	0.05%
2024/01/18	0	0.00	12	53.23	53.20	-12	8,281	-0.14%
2024/01/16	1	50.40	0	0.00	50.90	1	8,140	0.01%
2024/01/15	1	51.50	5	51.50	51.50	-4	8,140	-0.05%
2024/01/12	5	52.00	0	0.00	52.10	5	8,160	0.06%
2024/01/11	3	52.10	2	51.20	51.50	1	8,199	0.01%
2024/01/10	3.5	51.11	9.2	50.94	51.10	-5.7	8,197	-0.07%
2024/01/09	1	51.90	0	0.00	52.50	1	8,159	0.01%
2024/01/08	2	54.55	2	53.60	54.00	0	7,997	0.00%
2024/01/05	23.1	54.96	9.9	55.01	54.90	13.2	7,872	0.17%
2024/01/04	5	53.58	1	53.40	53.20	4	7,462	0.05%
2024/01/03	0	0.00	5	52.58	52.10	-5	7,437	-0.07%
2024/01/02	0	0.00	11	52.53	52.40	-11	7,479	-0.15%
2023/12/29	0	0.00	3	52.10	52.00	-3	7,457	-0.04%
2023/12/28	0	0.00	1	53.20	51.90	-1	7,560	-0.01%
2023/12/27	7	53.73	2.2	53.35	53.50	4.9	7,538	0.06%
2023/12/26	0.1	51.90	12	52.86	53.00	-11.9	7,480	-0.16%
2023/12/25	6	50.66	7.2	50.06	49.95	-1.2	7,324	-0.02%
2023/12/22	2	53.10	16	53.35	53.20	-14	7,252	-0.19%
2023/12/21	1.7	53.57	10	53.54	53.60	-8.3	7,195	-0.12%
2023/12/20	7	51.53	9	51.42	52.00	-2	6,995	-0.03%
2023/12/19	2	51.95	4	51.70	51.00	-2	6,992	-0.03%
2023/12/18	4	52.03	0	0.00	51.30	4	7,084	0.06%
2023/12/15	2	50.90	0	0.00	51.10	2	7,143	0.03%
2023/12/14	7	50.86	0	0.00	50.60	7	7,403	0.09%
2023/12/13	1	52.30	2	52.15	51.50	-1	7,594	-0.01%
2023/12/12	2	50.95	0	0.00	50.70	2	8,078	0.02%
2023/12/11	59.5	50.88	2	50.10	50.90	57.5	8,421	0.68%
2023/12/08	2	50.80	1	51.10	50.60	1	8,403	0.01%
2023/12/07	9.5	51.43	7	51.24	51.20	2.5	8,341	0.03%
2023/12/06	18.5	52.54	4	52.95	52.50	14.5	8,257	0.18%
2023/12/05	64.6	55.17	101	56.76	53.60	-36.4	8,049	-0.45%	大賣/
2023/12/04	76	52.84	88.2	54.78	55.00	-12.2	7,193	-0.17%
2023/12/01	51	49.35	73	49.91	50.30	-22	6,548	-0.34%
2023/11/30	3	48.90	2	49.30	48.50	1	6,363	0.02%
2023/11/29	5.1	48.15	11	48.85	48.15	-6	6,336	-0.09%
2023/11/28	79	50.74	90	49.29	48.90	-11	6,225	-0.18%
2023/11/27	3	46.60	3.1	47.05	46.60	-0.1	5,540	0.00%
2023/11/24	2	45.28	0	0.00	45.10	2	5,446	0.04%
2023/11/21	0	0.00	1	44.35	44.45	-1	5,503	-0.02%
2023/11/16	1	43.15	3	43.40	43.50	-2	5,753	-0.03%
2023/11/15	0.5	43.00	0	0.00	43.00	0.5	5,903	0.01%
2023/11/14	1	42.40	0	0.00	42.20	1	6,176	0.02%
2023/11/09	1	43.00	1	43.00	43.00	0	6,250	0.00%
2023/11/06	3	43.35	10	43.35	43.40	-7	6,414	-0.11%
2023/11/03	0	0.00	4	43.24	43.20	-4	6,435	-0.06%
2023/11/01	4	41.78	0	0.00	41.80	4	6,463	0.06%
2023/10/30	1	42.70	20	43.05	42.80	-19	6,532	-0.29%
2023/10/27	0	0.00	0.5	42.85	43.10	-0.5	6,644	-0.01%
2023/10/26	3	42.43	0	0.00	42.30	3	6,662	0.05%
2023/10/25	4.1	43.93	0	0.00	43.75	4.1	6,692	0.06%
2023/10/24	5	44.01	0	0.00	44.00	5	6,692	0.07%
2023/10/23	3.5	44.39	0	0.00	44.30	3.5	6,693	0.05%
2023/10/20	1.5	45.82	10	45.50	45.60	-8.5	6,689	-0.13%
2023/10/19	5	46.60	0	0.00	47.15	5	6,775	0.07%
2023/10/18	0	0.00	5	45.70	45.25	-5	6,772	-0.07%
2023/10/17	1	46.45	0	0.00	45.60	1	6,811	0.01%
2023/10/12	0	0.00	1	47.20	47.05	-1	6,917	-0.01%
2023/10/11	7	48.19	5	47.86	47.15	2	6,906	0.03%
2023/10/06	11	48.50	6	49.08	48.90	5	6,844	0.07%
2023/10/05	3	48.03	0	0.00	47.30	3	6,762	0.04%
2023/10/04	0	0.00	15	46.67	47.90	-15	6,708	-0.22%
2023/10/03	1	47.70	1	46.60	46.50	0	6,612	0.00%
2023/10/02	3	47.77	1	47.70	47.35	2	6,614	0.03%
2023/09/27	16	49.31	3	49.25	48.45	13	6,577	0.20%
2023/09/26	3	48.10	0	0.00	48.75	3	6,572	0.05%
2023/09/22	3	49.60	0	0.00	49.65	3	6,523	0.05%
2023/09/21	17	49.58	0.1	49.80	49.45	16.9	6,474	0.26%
2023/09/20	23	50.11	4	51.00	50.00	19	6,315	0.30%
2023/09/19	5	51.28	10	51.07	50.50	-5	6,030	-0.08%
2023/09/18	18.1	51.05	2	50.60	50.50	16.1	5,762	0.28%
2023/09/15	2	51.55	19	51.67	51.40	-17	5,563	-0.31%
2023/09/14	3	48.07	9.2	48.57	50.90	-6.2	4,974	-0.12%
2023/09/11	1	46.10	0	0.00	45.90	1	4,608	0.02%
2023/09/08	0	0.00	4	45.98	45.80	-4	4,591	-0.09%
2023/09/04	13	44.15	12	45.33	45.55	1	4,580	0.02%
2023/08/31	2.1	45.70	0	0.00	45.90	2.1	4,585	0.05%
2023/08/30	0	0.00	1	45.60	45.55	-1	4,585	-0.02%
2023/08/29	12	45.53	15	45.07	45.50	-3	4,615	-0.07%
2023/08/25	3	43.72	0	0.00	43.30	3	4,724	0.06%
2023/08/24	8	43.84	1	43.70	43.60	7	4,812	0.15%
2023/08/23	3	45.87	3	45.10	44.65	0	4,852	0.00%
2023/08/22	4	44.70	0	0.00	45.15	4	4,915	0.08%
2023/08/21	3	45.80	2	46.40	45.80	1	4,840	0.02%
2023/08/18	5	46.21	10	45.78	47.50	-5	4,706	-0.11%
2023/08/17	3	43.63	6	43.90	43.95	-3	4,435	-0.07%
2023/08/16	3	42.40	0	0.00	42.25	3	4,388	0.07%
2023/08/15	10	42.15	0	0.00	42.85	10	4,380	0.23%
2023/08/14	2	42.05	1	42.10	41.80	1	4,360	0.02%
2023/08/10	0	0.00	15	45.70	45.25	-15	4,239	-0.35%
2023/08/09	9.2	45.81	0	0.00	45.45	9.2	4,240	0.22%
2023/08/08	2	46.40	0	0.00	46.45	2	4,223	0.05%
2023/08/07	2	46.65	0	0.00	46.90	2	4,196	0.05%
2023/08/04	3	47.42	1	47.30	47.40	2	4,198	0.05%
2023/08/02	30	47.33	5	47.35	47.35	25	4,185	0.60%
2023/08/01	4	47.01	5	46.90	47.05	-1	4,123	-0.02%
2023/07/31	0.4	45.80	0	0.00	45.55	0.4	4,046	0.01%
2023/07/28	16	46.83	5	47.45	46.40	11	4,008	0.27%
2023/07/27	1	45.90	0	0.00	46.05	1	3,924	0.03%
2023/07/26	1	45.65	2	45.40	45.20	-1	3,930	-0.03%
2023/07/25	2.3	45.01	0	0.00	44.85	2.3	3,935	0.06%
2023/07/24	2.5	45.48	0	0.00	45.45	2.5	3,904	0.06%
2023/07/21	1	46.50	0	0.00	46.45	1	3,800	0.03%
2023/07/19	2.7	46.04	10	45.49	45.25	-7.3	3,667	-0.20%
2023/07/18	5.2	45.40	1	45.40	45.45	4.2	3,608	0.12%
2023/07/17	1	45.70	11	45.54	45.65	-10	3,553	-0.28%
2023/07/13	2.5	45.50	9	45.30	45.15	-6.5	3,621	-0.18%
2023/07/12	1.4	46.65	0	0.00	46.60	1.4	3,597	0.04%
2023/07/11	1	47.55	0	0.00	47.60	1	3,584	0.03%
2023/07/07	2	48.08	0	0.00	48.00	2	3,668	0.05%
2023/07/05	14	48.76	2	48.93	48.85	12	3,743	0.32%
2023/07/04	6.1	49.65	3	49.55	48.75	3.1	3,852	0.08%
2023/07/03	2.3	49.79	2	49.70	49.70	0.3	3,824	0.01%
2023/06/30	3.2	49.08	1	48.80	48.80	2.2	3,771	0.06%
2023/06/28	2	49.15	0	0.00	48.95	2	3,768	0.05%
2023/06/26	1	50.00	0	0.00	49.95	1	3,938	0.03%
2023/06/21	3.6	49.87	0	0.00	50.00	3.6	3,998	0.09%
2023/06/20	1	50.20	0	0.00	50.50	1	4,142	0.02%
2023/06/19	2	50.10	0	0.00	50.20	2	4,175	0.05%
2023/06/16	0.2	50.87	0	0.00	50.70	0.2	4,167	0.00%
2023/06/15	0	51.20	0	0.00	50.70	0	4,155	0.00%
2023/06/14	3	50.80	1	50.70	50.70	2	4,180	0.05%
2023/06/13	5	50.30	0	0.00	50.30	5	4,284	0.12%
2023/06/12	1	50.30	0	0.00	50.30	1	4,436	0.02%
2023/06/09	2	50.80	2	50.60	51.00	0	4,541	0.00%
2023/06/08	2.1	51.44	0	0.00	50.80	2.1	4,597	0.05%
2023/06/06	1	50.60	0	0.00	50.40	1	4,705	0.02%
2023/06/05	10	50.60	0	0.00	50.20	10	4,725	0.21%
2023/06/02	1	49.85	0	0.00	50.20	1	4,763	0.02%
2023/06/01	5.5	49.92	6	49.83	49.70	-0.5	4,924	-0.01%
2023/05/31	2.1	52.09	0	0.00	51.00	2.1	5,012	0.04%
2023/05/30	12.2	52.86	0	0.00	52.30	12.2	5,388	0.23%
2023/05/29	0	0.00	4	59.85	60.30	-4	5,653	-0.07%
2023/05/26	5.1	59.75	0	0.00	59.00	5.1	6,084	0.08%
2023/05/25	1	61.90	0	0.00	61.30	1	6,260	0.02%
2023/05/22	2	63.10	0	0.00	63.30	2	6,247	0.03%
2023/05/16	0	0.00	1	62.80	62.90	-1	6,227	-0.02%
2023/05/15	11	62.65	0	0.00	62.70	11	6,235	0.18%
2023/05/10	3	61.60	3	61.93	62.40	0	6,249	0.00%
2023/05/09	1.2	61.17	1	61.60	60.70	0.2	6,249	0.00%
2023/05/05	0.1	61.60	0	0.00	61.10	0.1	6,320	0.00%
2023/05/04	2	62.50	0	0.00	62.50	2	6,318	0.03%
2023/05/03	3.5	63.11	3	63.13	62.80	0.5	6,367	0.01%
2023/05/02	2	63.15	1	63.60	64.00	1	6,397	0.02%
2023/04/28	2	63.35	2	63.25	64.10	0	6,401	0.00%
2023/04/27	1	62.20	0	0.00	62.20	1	6,405	0.02%
2023/04/25	1	61.90	2	63.00	62.00	-1	6,421	-0.02%
2023/04/24	1	62.70	12	62.53	62.60	-11	6,439	-0.17%
2023/04/21	1	63.00	0	0.00	62.80	1	6,453	0.02%
2023/04/20	3	63.27	2	63.80	62.70	1	6,450	0.02%
2023/04/19	4.1	64.27	0	0.00	63.50	4.1	6,465	0.06%
2023/04/18	2	65.20	0	0.00	64.60	2	6,505	0.03%
2023/04/17	1	65.60	1	65.70	66.00	0	6,485	0.00%
2023/04/13	6	64.97	0	0.00	64.60	6	6,660	0.09%
2023/04/12	0	0.00	2	66.10	65.80	-2	6,635	-0.03%
2023/04/11	2	66.10	0	0.00	65.80	2	6,629	0.03%
2023/04/10	7	66.74	2.2	67.36	66.40	4.8	6,650	0.07%
2023/04/07	4.2	65.84	18	66.03	66.60	-13.8	6,656	-0.21%
2023/04/06	4	64.75	2.2	65.20	63.80	1.8	6,658	0.03%
2023/03/31	3	64.20	2	64.60	64.20	1	6,801	0.01%
2023/03/30	0	0.00	5	63.80	64.00	-5	7,577	-0.07%
2023/03/29	6	63.42	6.1	63.60	63.50	-0.1	8,017	0.00%
2023/03/28	5	64.60	0	0.00	64.10	5	8,393	0.06%
2023/03/27	30	64.93	23	65.71	66.00	7	8,799	0.08%
2023/03/24	1	64.00	4	63.78	63.70	-3	9,368	-0.03%
2023/03/23	20	65.35	10	64.50	64.30	10	9,661	0.10%
2023/03/22	0	0.00	6	68.20	68.50	-6	9,562	-0.06%
2023/03/21	3	67.40	15	67.23	67.60	-12	9,583	-0.13%
2023/03/20	2	67.60	0	0.00	67.50	2	9,621	0.02%
2023/03/17	6	68.17	6	67.77	67.70	0	9,707	0.00%
2023/03/16	4.3	68.51	13	68.09	67.60	-8.7	9,741	-0.09%
2023/03/15	9	68.72	14	69.04	68.60	-5	9,749	-0.05%
2023/03/14	2	65.35	13	67.79	68.20	-11	9,785	-0.11%
2023/03/13	9	66.63	5.2	66.04	66.00	3.8	9,754	0.04%
2023/03/10	21.1	67.62	17	66.86	66.50	4.1	9,724	0.04%
2023/03/09	20	67.58	21	67.22	67.00	-1	9,771	-0.01%
2023/03/08	9	67.51	3	67.66	67.20	6	9,788	0.06%
2023/03/07	21	68.76	22	68.49	68.30	-1	9,822	-0.01%
2023/03/06	40	68.62	29	68.71	68.50	11	9,870	0.11%
2023/03/03	16	70.48	7	70.00	70.60	9	9,858	0.09%
2023/03/02	23.6	70.00	16	70.33	69.90	7.6	9,745	0.08%
2023/03/01	3	69.03	4.1	67.46	67.40	-1.1	9,362	-0.01%
2023/02/24	33.1	67.36	48	67.70	68.00	-14.9	9,027	-0.17%
2023/02/23	12	65.68	28	65.75	65.50	-16	8,555	-0.19%
2023/02/22	6	62.38	2	62.55	61.90	4	8,291	0.05%
2023/02/21	1	61.50	2	61.10	61.80	-1	8,291	-0.01%
2023/02/20	1	60.00	0.2	60.20	60.50	0.8	8,451	0.01%
2023/02/17	1.7	60.65	0	60.20	60.20	1.7	8,532	0.02%
2023/02/16	0.5	61.10	0	0.00	61.10	0.5	8,596	0.01%
2023/02/10	0	0.00	0	61.40	61.30	0	9,038	0.00%
2023/02/08	0	0.00	1	62.00	62.10	-1	9,368	-0.01%
2023/02/06	3	60.63	3	61.17	61.20	0	9,474	0.00%
2023/02/03	5	61.80	0	0.00	61.60	5	9,524	0.05%
2023/02/02	0	0.00	12	61.53	61.90	-12	9,532	-0.13%
2023/02/01	1	61.80	2	61.00	61.20	-1	9,558	-0.01%
2023/01/31	0	0.00	1	60.50	60.70	-1	9,590	-0.01%
2023/01/17	22	58.70	22	59.30	59.80	0	9,647	0.00%
2023/01/16	2	58.25	1	58.50	58.50	1	9,738	0.01%
2023/01/12	2	59.40	0	0.00	59.20	2	9,819	0.02%
2023/01/11	4.2	60.11	1	60.40	60.00	3.2	9,844	0.03%
2023/01/10	3	60.63	0	0.00	60.10	3	9,885	0.03%
2023/01/06	13	60.09	10	60.00	60.00	3	10,019	0.03%
2023/01/05	5	60.16	5	60.70	60.80	0	10,026	0.00%
2023/01/04	6	60.47	3	60.30	60.00	3	10,126	0.03%
2023/01/03	0	0.00	6	62.17	62.60	-6	10,141	-0.06%
2022/12/30	2	61.65	0	0.00	61.40	2	10,203	0.02%
2022/12/29	2	61.50	0	0.00	61.40	2	10,319	0.02%
2022/12/28	0.2	61.60	2	61.20	61.30	-1.8	10,428	-0.02%
2022/12/27	0	0.00	3	62.73	62.10	-3	10,510	-0.03%
2022/12/26	25	62.70	16.1	62.81	62.70	8.9	10,577	0.08%
2022/12/23	2	64.71	0	0.00	64.80	2	10,549	0.02%
2022/12/22	25	66.07	40	65.66	67.00	-15	10,436	-0.14%
2022/12/21	19	64.73	1	64.80	64.80	18	9,828	0.18%
2022/12/20	2	62.41	11	62.15	62.80	-9	9,502	-0.09%
2022/12/19	11.2	64.21	8	62.83	61.90	3.2	9,246	0.03%
2022/12/16	13	65.40	18	65.02	64.40	-5	8,936	-0.06%
2022/12/15	22.2	61.80	17	62.99	63.50	5.2	8,658	0.06%
2022/12/09	2	58.80	2	59.80	60.10	0	8,953	0.00%
2022/12/07	1.1	58.94	2	59.20	58.20	-0.9	9,439	-0.01%
2022/12/06	1.1	58.21	0	0.00	57.90	1.1	9,468	0.01%
2022/12/05	1.2	61.35	4.1	61.56	61.30	-2.9	9,428	-0.03%
2022/12/02	0	0.00	0.1	61.80	61.50	-0.1	9,492	0.00%
2022/12/01	4.1	61.82	2	61.65	61.50	2.1	9,529	0.02%
2022/11/30	10	61.30	2	61.25	61.90	8	9,486	0.08%
2022/11/29	1	59.30	8	60.13	61.30	-7	9,493	-0.07%
2022/11/28	6	59.45	0	0.00	59.40	6	9,552	0.06%
2022/11/25	4	60.70	16	61.04	60.70	-12	9,562	-0.13%
2022/11/23	8.1	58.10	0	0.00	58.70	8.1	9,479	0.09%
2022/11/22	3	57.20	4	57.00	57.20	-1	9,543	-0.01%
2022/11/21	1	57.00	0	0.00	56.40	1	9,576	0.01%
2022/11/18	0.1	58.00	0	0.00	57.70	0.1	9,624	0.00%
2022/11/17	0	0.00	1	58.80	58.50	-1	9,620	-0.01%
2022/11/16	2	59.20	10	59.20	59.00	-8	9,648	-0.08%
2022/11/15	1.1	57.99	0	0.00	58.50	1.1	9,664	0.01%
2022/11/14	0	0.00	6	58.30	58.30	-6	9,673	-0.06%
2022/11/11	0	0.00	4	58.70	57.30	-4	9,690	-0.04%
2022/11/10	4	56.63	5	56.80	56.80	-1	9,642	-0.01%
2022/11/09	7	56.84	4	56.98	57.10	3	9,694	0.03%
2022/11/08	0	0.00	2	56.75	56.70	-2	9,791	-0.02%
2022/11/07	9	55.89	9	56.02	55.60	0	9,677	0.00%
2022/11/04	1	54.40	4	53.48	54.90	-3	9,596	-0.03%
2022/11/03	1	51.10	1	51.40	51.40	0	9,419	0.00%
2022/11/02	0	0.00	1	52.20	52.00	-1	9,427	-0.01%
2022/11/01	2	51.30	1	52.40	51.10	1	9,403	0.01%
2022/10/31	2	52.30	11	51.98	52.30	-9	9,403	-0.10%
2022/10/28	5	53.60	6	53.17	52.80	-1	9,457	-0.01%
2022/10/27	5	52.90	5	53.50	54.10	0	9,421	0.00%
2022/10/26	6	53.17	6	53.75	53.70	0	9,417	0.00%
2022/10/25	1	54.90	1	55.49	54.40	0	9,401	0.00%
2022/10/24	14	55.57	4	55.53	55.40	10	9,443	0.11%
2022/10/21	0	0.00	1	53.00	53.00	-1	9,368	-0.01%
2022/10/20	2	52.05	3	52.87	53.00	-1	9,375	-0.01%
2022/10/19	1	55.20	0	0.00	54.50	1	9,370	0.01%
2022/10/18	5.1	54.16	7	54.54	54.70	-1.9	9,388	-0.02%
2022/10/17	5	51.48	4	50.70	53.50	1	9,488	0.01%
2022/10/14	0	0.00	1	53.00	54.00	-1	9,776	-0.01%
2022/10/13	5	52.78	2	51.30	51.60	3	9,780	0.03%
2022/10/12	1	54.90	3	55.70	53.80	-2	9,889	-0.02%
2022/10/11	6	57.35	0	0.00	56.10	6	9,820	0.06%
2022/10/07	5	59.00	3	58.83	58.90	2	9,705	0.02%
2022/10/06	1	57.90	0	0.00	58.30	1	9,651	0.01%
2022/10/04	2	55.30	5	55.18	56.50	-3	9,528	-0.03%
2022/10/03	4	52.83	4.1	52.89	53.90	-0.1	9,458	0.00%
2022/09/30	4.1	50.64	1	50.10	51.70	3.1	9,524	0.03%
2022/09/29	6	51.98	5	51.54	51.20	1	9,759	0.01%
2022/09/28	1	52.30	2	51.30	51.50	-1	10,070	-0.01%
2022/09/27	1	55.50	4	55.40	55.50	-3	10,023	-0.03%
2022/09/26	0	0.00	4	55.45	55.20	-4	10,039	-0.04%
2022/09/23	1	59.30	0	0.00	57.90	1	10,118	0.01%
2022/09/22	3	59.17	0	0.00	58.00	3	10,163	0.03%
2022/09/21	1	59.30	8.2	58.40	59.70	-7.2	9,902	-0.07%
2022/09/20	1	55.80	1	55.70	55.40	0	9,725	0.00%
2022/09/19	3.1	56.53	8.4	55.21	55.10	-5.3	10,215	-0.05%
2022/09/16	4	58.38	1	58.60	59.10	3	10,379	0.03%
2022/09/15	21	58.20	21.4	58.78	59.00	-0.4	10,546	0.00%
2022/09/14	0.2	56.40	2	55.00	56.70	-1.8	10,629	-0.02%
2022/09/13	2	54.80	1	54.60	54.60	1	10,650	0.01%
2022/09/12	0.2	55.70	3	56.20	55.80	-2.8	10,866	-0.03%
2022/09/08	2	52.70	6	52.98	52.70	-4	10,952	-0.04%
2022/09/07	11.5	53.97	1	53.30	54.20	10.5	11,060	0.09%
2022/09/05	1	54.70	1	54.20	54.30	0	11,412	0.00%
2022/09/02	1	54.40	4	54.63	54.10	-3	11,571	-0.03%
2022/09/01	2	56.25	3	56.40	55.80	-1	11,840	-0.01%
2022/08/31	12	57.88	1	58.20	57.90	11	12,072	0.09%
2022/08/30	3	58.00	0	0.00	57.90	3	12,243	0.02%
2022/08/29	3	58.63	0	0.00	58.00	3	12,384	0.02%
2022/08/26	1	62.60	2	62.50	62.60	-1	12,564	-0.01%
2022/08/25	6.1	62.99	1	62.10	62.20	5.1	12,740	0.04%
2022/08/24	3	63.40	1	62.80	62.80	2	13,040	0.02%
2022/08/23	2	64.00	0	0.00	63.80	2	13,155	0.02%
2022/08/22	3	64.70	0	0.00	64.90	3	13,280	0.02%
2022/08/19	4	68.75	1.3	68.43	68.10	2.7	13,663	0.02%
2022/08/18	2.5	69.80	1	69.30	69.30	1.5	13,935	0.01%
2022/08/17	5	69.08	1	69.10	69.20	4	14,208	0.03%
2022/08/16	15.1	68.63	2	69.20	68.50	13.1	14,467	0.09%
2022/08/15	5	69.00	0	0.00	69.60	5	15,072	0.03%
2022/08/12	1	68.70	4	68.35	68.60	-3	15,127	-0.02%
2022/08/11	1	66.90	11	66.95	66.90	-10	15,344	-0.07%
2022/08/10	2	67.25	2	67.50	66.90	0	15,521	0.00%
2022/08/09	1	67.00	1	67.70	67.40	0	15,835	0.00%
2022/08/08	2	66.25	0	0.00	66.70	2	16,152	0.01%
2022/08/05	1	67.20	2	67.45	67.50	-1	16,343	-0.01%
2022/08/04	3.3	66.07	0	0.00	66.40	3.3	16,756	0.02%
2022/08/03	2	67.60	2	67.20	67.20	0	17,114	0.00%
2022/08/02	0	0.00	18	67.69	68.00	-18	17,767	-0.10%
2022/08/01	2	68.10	2	68.55	68.80	0	18,273	0.00%
2022/07/29	3	69.07	2	68.85	68.60	1	18,835	0.01%
2022/07/28	2	68.20	1	68.00	68.00	1	19,610	0.01%
2022/07/27	1	67.90	2	68.25	68.30	-1	20,306	0.00%
2022/07/26	0	0.00	2	67.45	67.60	-2	20,545	-0.01%
2022/07/25	3	68.17	1	68.00	68.00	2	20,856	0.01%
2022/07/22	4	68.95	5	69.40	69.50	-1	20,982	0.00%
2022/07/21	25.2	70.33	3	68.90	68.20	22.2	21,120	0.11%
2022/07/20	1	68.00	29	67.86	67.20	-28	20,998	-0.13%
2022/07/19	11	67.87	4	67.68	67.80	7	21,373	0.03%
2022/07/18	8	66.54	2	66.30	66.50	6	21,806	0.03%
2022/07/15	2	64.75	1	65.30	65.30	1	22,470	0.00%
2022/07/14	2	65.60	1	66.30	66.30	1	23,861	0.00%
2022/07/13	6	65.75	5	66.40	64.70	1	24,483	0.00%
2022/07/12	4	64.38	3	63.90	64.00	1	24,813	0.00%
2022/07/11	3	67.17	1	67.10	67.10	2	25,378	0.01%
2022/07/08	7	67.04	7	67.00	67.10	0	25,436	0.00%
2022/07/07	10	64.50	8	63.75	65.60	2	25,271	0.01%
2022/07/06	47	66.17	38	66.43	65.30	9	25,067	0.04%
2022/07/05	12	64.25	8	63.23	64.30	4	24,880	0.02%
2022/07/04	3	62.17	2	63.00	62.10	1	24,830	0.00%
2022/07/01	8	64.46	245	64.60	61.80	-237	24,789	-0.96%	大賣/鉅額交易
2022/06/30	4	66.30	2	66.35	65.00	2	24,566	0.01%
2022/06/29	7.1	67.87	3	67.87	67.90	4.1	24,375	0.02%
2022/06/28	4	69.58	4	69.48	70.30	0	24,253	0.00%
2022/06/27	242	70.13	16	70.59	71.20	226	24,082	0.94%	大買/鉅額交易
2022/06/24	34	67.54	8	68.36	66.80	26	23,592	0.11%
2022/06/23	8	67.69	10	67.44	66.40	-2	23,286	-0.01%
2022/06/22	4	71.63	3	69.23	68.00	1	23,057	0.00%
2022/06/21	23	72.45	27	73.01	73.10	-4	22,630	-0.02%
2022/06/20	4	75.88	54	76.88	72.60	-50	22,392	-0.22%
2022/06/17	16	79.75	9	79.54	78.60	7	22,053	0.03%
2022/06/16	5	81.72	10	81.14	80.00	-5	21,857	-0.02%
2022/06/15	7	85.76	3	84.23	83.60	4	21,658	0.02%
2022/06/14	4	85.60	0	0.00	85.40	4	21,510	0.02%
2022/06/13	16	88.08	27	87.21	87.30	-11	21,437	-0.05%
2022/06/10	59	90.43	9	90.81	91.00	50	21,527	0.23%
2022/06/09	15	94.57	7	94.03	93.10	8	21,528	0.04%
2022/06/08	44	99.63	5	99.14	98.20	39	21,804	0.18%
2022/06/07	15	104.47	28	104.82	104.50	-13	22,353	-0.06%
2022/06/06	14	104.82	6	102.25	102.00	8	22,305	0.04%
2022/06/02	6	103.42	15	103.40	103.50	-9	22,127	-0.04%
2022/06/01	13	99.23	17	100.08	102.00	-4	22,033	-0.02%
2022/05/31	10	97.97	25	97.99	97.60	-15	21,879	-0.07%
2022/05/30	7	97.10	3	97.87	97.80	4	21,952	0.02%
2022/05/27	35	98.22	9	97.88	97.50	26	21,887	0.12%
2022/05/26	10	99.36	17	99.68	100.50	-7	21,470	-0.03%
2022/05/25	11	98.97	4	98.25	97.70	7	21,354	0.03%
2022/05/24	5	98.22	59	97.87	97.20	-54	21,214	-0.25%
2022/05/23	70.2	98.28	15	98.22	97.40	55.2	21,216	0.26%
2022/05/20	2	93.60	2	93.80	93.60	0	20,693	0.00%
2022/05/19	5	91.10	4	91.53	91.90	1	20,716	0.00%
2022/05/18	4	93.58	3	93.47	93.40	1	20,599	0.00%
2022/05/17	11	94.02	9	92.93	91.80	2	20,581	0.01%
2022/05/16	8	93.99	15	93.55	95.50	-7	20,511	-0.03%
2022/05/13	12	95.46	3	95.47	94.60	9	20,239	0.04%
2022/05/12	6	97.75	3	97.43	94.50	3	20,084	0.01%
2022/05/11	13	98.45	8	98.78	98.00	5	19,675	0.03%
2022/05/10	17	102.76	17	103.62	101.00	0	19,482	0.00%
2022/05/09	13	103.38	14	104.36	100.50	-1	18,875	-0.01%
2022/05/06	10	105.35	12	105.08	108.00	-2	18,397	-0.01%
2022/05/05	11	103.50	21.2	103.93	105.00	-10.2	17,863	-0.06%
2022/05/04	38	99.27	45	99.87	100.50	-7	17,011	-0.04%
2022/05/03	7	92.33	4	92.66	94.60	3	16,316	0.02%
2022/04/29	1	91.80	1	92.80	92.20	0	16,138	0.00%
2022/04/28	1	88.27	2	87.65	87.00	-1	15,888	-0.01%
2022/04/27	9	86.04	3	85.37	86.00	6	15,709	0.04%
2022/04/26	9	87.21	7	87.87	85.40	2	15,567	0.01%
2022/04/25	23	90.97	14	88.74	88.30	9	15,288	0.06%
2022/04/22	20	98.13	19	98.56	97.80	1	14,841	0.01%
2022/04/21	40	101.93	38	101.66	100.50	2	14,272	0.01%
2022/04/20	28	102.30	59.1	102.22	98.60	-31.1	13,562	-0.23%
2022/04/19	13	97.98	15	98.71	98.50	-2	12,164	-0.02%
2022/04/18	4	99.85	6	97.12	95.80	-2	11,499	-0.02%
2022/04/15	11	95.51	27	96.49	99.30	-16	11,147	-0.14%
2022/04/14	1	89.40	3	90.57	91.10	-2	10,553	-0.02%
2022/04/13	5	88.60	17	88.44	88.40	-12	10,569	-0.11%
2022/04/12	2	87.85	0	0.00	87.70	2	10,571	0.02%
2022/04/11	6	89.80	1.1	90.83	90.50	5	10,472	0.05%
2022/04/08	6	88.50	11	88.13	88.50	-5	10,337	-0.05%
2022/04/07	1	88.30	0	0.00	84.80	1	10,279	0.01%
2022/04/06	0	0.00	1	87.20	87.50	-1	10,235	-0.01%
2022/04/01	9	87.20	0	0.00	87.50	9	10,292	0.09%
2022/03/30	5	86.18	5	87.24	86.90	0	10,330	0.00%
2022/03/29	3	86.63	2	85.80	86.30	1	10,363	0.01%
2022/03/28	2	83.85	2	84.95	86.50	0	10,438	0.00%
2022/03/25	11.1	84.31	24	83.60	84.70	-12.9	10,660	-0.12%
2022/03/24	5	86.62	0	0.00	86.40	5	10,848	0.05%
2022/03/23	1	87.80	0	0.00	88.00	1	11,509	0.01%
2022/03/18	0.1	88.30	0	0.00	88.30	0.1	12,395	0.00%
2022/03/16	7	90.91	3	88.47	87.50	4	12,354	0.03%
2022/03/15	2	95.55	4.1	95.30	92.20	-2.1	12,199	-0.02%
2022/03/14	27	100.65	18	100.97	99.40	9	12,142	0.07%
2022/03/11	7	98.11	15.1	99.23	99.50	-8.1	11,808	-0.07%
2022/03/10	8.1	98.12	13	97.93	99.50	-4.9	11,305	-0.04%
2022/03/09	0.1	89.60	0	0.00	90.50	0.1	10,610	0.00%
2022/03/08	3	88.23	4	88.00	85.90	-1	10,644	-0.01%
2022/03/07	2	90.80	2	89.65	89.90	0	10,536	0.00%
2022/03/04	5	93.66	7	93.11	91.50	-2	10,468	-0.02%
2022/03/03	7	93.53	7	94.01	93.50	0	10,289	0.00%
2022/03/02	1	91.00	1.2	92.16	92.00	-0.2	10,161	0.00%
2022/03/01	0	0.00	1	91.40	92.70	-1	10,086	-0.01%
2022/02/25	9	90.91	9	90.37	89.90	0	9,997	0.00%
2022/02/24	4	91.48	10.2	91.83	89.80	-6.2	9,799	-0.06%
2022/02/23	12	90.50	13	90.83	91.90	-1	9,637	-0.01%
2022/02/22	0	0.00	31	89.61	89.50	-31	9,332	-0.33%
2022/02/21	7	89.91	4	90.00	90.00	3	9,196	0.03%
2022/02/18	0	0.00	19	89.17	89.90	-19	9,023	-0.21%
2022/02/17	55.3	90.08	48	87.68	88.50	7.3	8,932	0.08%
2022/02/16	29	88.90	18.1	87.53	89.60	10.9	8,823	0.12%
2022/02/15	4	84.50	14	84.41	84.30	-10	8,687	-0.12%
2022/02/14	0	0.00	6.3	83.55	83.20	-6.3	8,690	-0.07%
2022/02/11	1	84.20	0	0.00	83.00	1	8,694	0.01%
2022/02/10	7	83.44	13	83.43	84.00	-6	8,765	-0.07%
2022/02/09	0	0.00	18	80.07	81.00	-18	8,665	-0.21%
2022/01/25	5.3	73.73	6	74.27	73.10	-0.7	9,189	-0.01%
2022/01/24	1	74.80	0	0.00	75.90	1	9,262	0.01%
2022/01/21	0	0.00	3	77.43	77.50	-3	9,285	-0.03%
2022/01/20	1	75.00	17	75.00	76.10	-16	9,246	-0.17%
2022/01/19	2	77.60	0	0.00	74.90	2	9,303	0.02%
2022/01/18	34	78.96	0	0.00	79.00	34	9,205	0.37%
2022/01/17	0	0.00	1	78.00	78.50	-1	9,291	-0.01%
2022/01/14	5	76.70	5	77.90	79.10	0	9,374	0.00%
2022/01/13	0	0.00	4	78.20	78.20	-4	9,432	-0.04%
2022/01/12	0.2	78.00	0	0.00	78.00	0.2	9,517	0.00%
2022/01/11	0	0.00	1	79.89	79.40	-1	9,558	-0.01%
2022/01/06	1	82.50	34	82.10	81.60	-33	9,897	-0.33%
2022/01/05	44	81.13	12	81.13	81.40	32	9,908	0.32%
2022/01/04	0.2	80.40	1.2	80.50	81.00	-1	10,021	-0.01%
2022/01/03	1.2	79.36	0	0.00	80.30	1.2	10,181	0.01%
2021/12/30	0.2	81.50	2	81.40	81.60	-1.8	10,494	-0.02%
2021/12/29	3.2	82.76	2	83.15	82.60	1.2	10,668	0.01%
2021/12/27	1	83.20	1.1	83.20	82.50	-0.1	11,021	0.00%
2021/12/24	0	0.00	6	83.03	82.80	-6	11,269	-0.05%
2021/12/23	7	84.57	5	82.98	83.10	2	11,531	0.02%
2021/12/22	6	83.53	7	83.61	83.50	-1	11,633	-0.01%
2021/12/21	10	83.49	14.1	83.59	83.50	-4.1	11,559	-0.04%
2021/12/20	8	84.46	2.2	83.54	83.00	5.8	11,394	0.05%
2021/12/17	18	84.75	42.9	84.68	83.40	-24.9	11,254	-0.22%
2021/12/16	10.1	78.85	10	78.82	79.70	0.1	10,636	0.00%
2021/12/15	3	74.60	12	74.81	77.50	-9	10,067	-0.09%
2021/12/14	0	0.00	0.1	71.00	70.50	-0.1	9,882	0.00%
2021/12/13	1	72.80	1	73.30	73.20	0	9,896	0.00%
2021/12/10	3.1	72.87	9	72.59	72.60	-6	9,981	-0.06%
2021/12/09	1	76.00	9	76.14	74.70	-8	10,063	-0.08%
2021/12/08	5.3	76.28	3	76.00	75.70	2.3	10,226	0.02%
2021/12/06	1	75.10	5	75.60	74.10	-4	10,137	-0.04%
2021/12/03	3.1	75.26	1.2	74.42	73.00	1.9	10,232	0.02%
2021/12/02	4.2	74.03	3	73.93	74.90	1.2	10,590	0.01%
2021/12/01	1	72.80	1	72.40	72.70	0	10,660	0.00%
2021/11/30	17	72.35	11	72.59	73.10	6	11,010	0.05%
2021/11/29	2	70.40	4	67.50	70.60	-2	11,221	-0.02%
2021/11/26	5	71.50	4	70.48	69.80	1	11,592	0.01%
2021/11/25	1	73.70	1	73.40	74.00	0	11,822	0.00%
2021/11/24	5	73.04	4	73.18	73.20	1	12,403	0.01%
2021/11/23	0	0.00	0.2	71.70	71.50	-0.2	12,572	0.00%
2021/11/22	0	0.00	1	71.40	71.40	-1	13,003	-0.01%
2021/11/19	1.2	69.62	1	69.80	69.50	0.2	13,714	0.00%
2021/11/18	1.1	71.35	3	71.03	71.10	-1.9	15,042	-0.01%
2021/11/17	4	70.70	0	0.00	70.80	4	15,308	0.03%
2021/11/16	2	72.00	2	71.55	72.80	0	15,561	0.00%
2021/11/15	17	71.50	15	70.93	70.60	2	16,377	0.01%
2021/11/12	2	72.35	9	73.11	73.20	-7	16,816	-0.04%
2021/11/11	2	72.50	14	71.84	70.60	-12	16,780	-0.07%
2021/11/10	8	72.55	8	72.56	72.60	0	16,824	0.00%
2021/11/09	4	71.48	6	72.13	72.90	-2	16,866	-0.01%
2021/11/08	10	70.72	6	71.03	71.60	4	16,862	0.02%
2021/11/05	5	68.80	6	69.70	70.30	-1	16,934	-0.01%
2021/11/04	5	69.94	4	70.15	69.10	1	17,083	0.01%
2021/11/03	6	68.97	3	69.07	68.00	3	17,159	0.02%
2021/11/02	26	66.83	19.1	67.16	66.70	6.9	17,617	0.04%
2021/11/01	1	66.70	1	66.80	67.00	0	17,840	0.00%
2021/10/29	21	64.60	14.2	64.59	65.30	6.8	17,819	0.04%
2021/10/28	2.1	65.76	8	64.93	64.60	-5.9	17,868	-0.03%
2021/10/27	3	65.90	7.2	66.07	65.70	-4.2	18,117	-0.02%
2021/10/26	1	67.60	17	68.18	68.00	-16	18,603	-0.09%
2021/10/25	36	68.94	23	68.85	68.70	13	19,193	0.07%
2021/10/22	11	68.74	7	68.46	68.20	4	19,525	0.02%
2021/10/21	2	69.70	3	70.07	70.20	-1	19,883	-0.01%
2021/10/20	0	0.00	1	68.70	68.80	-1	20,089	0.00%
2021/10/19	8	67.50	5	67.70	67.70	3	20,461	0.01%
2021/10/18	0.2	66.00	2	66.45	67.70	-1.8	20,902	-0.01%
2021/10/15	1	68.90	12	68.14	68.10	-11	21,232	-0.05%
2021/10/14	0	0.00	10	67.48	68.20	-10	21,392	-0.05%
2021/10/13	8.1	68.93	6.1	69.70	67.70	2	21,481	0.01%
2021/10/12	2	70.90	7	71.80	69.60	-5	22,429	-0.02%
2021/10/08	3	76.33	6	75.98	76.30	-3	22,963	-0.01%
2021/10/07	19	75.83	13	76.72	75.50	6	23,501	0.03%
2021/10/06	12.1	70.99	10.1	71.56	71.30	2	23,866	0.01%
2021/10/05	32	69.46	22	70.49	71.50	10	24,268	0.04%
2021/10/04	9	71.53	75.1	70.71	70.50	-66.1	24,809	-0.27%
2021/10/01	24	78.88	30	76.71	74.40	-6	25,770	-0.02%
2021/09/30	11	80.85	15	80.98	80.90	-4	26,652	-0.02%
2021/09/29	6	79.27	4	78.03	77.00	2	27,527	0.01%
2021/09/28	3	78.10	19	77.89	77.90	-16	28,566	-0.06%
2021/09/27	3	80.00	0	0.00	79.20	3	29,831	0.01%
2021/09/24	2	81.10	22	81.33	81.20	-20	33,083	-0.06%
2021/09/23	1	79.20	1	79.10	78.90	0	34,886	0.00%
2021/09/17	16	79.53	17	79.82	80.00	-1	39,933	0.00%
2021/09/16	31	79.35	11	79.43	79.30	20	42,963	0.05%
2021/09/15	4	77.90	6	79.22	79.90	-2	46,178	0.00%
2021/09/14	9	79.83	22	78.40	78.30	-13	48,285	-0.03%
2021/09/13	12	79.97	7	80.49	79.50	5	51,510	0.01%
2021/09/10	6	78.57	5	78.62	78.80	1	51,714	0.00%
2021/09/09	5	78.14	3	78.20	78.20	2	53,088	0.00%
2021/09/08	0	0.00	1	78.20	79.40	-1	53,904	0.00%
2021/09/07	71	80.85	20	80.45	78.20	51	55,329	0.09%
2021/09/06	31.5	80.52	23	78.85	77.70	8.5	55,943	0.02%
2021/09/03	82	80.92	23.4	81.09	81.30	58.6	56,818	0.10%
2021/09/02	39	83.26	18	84.64	84.60	21	56,864	0.04%
2021/09/01	16	85.52	40	86.30	83.50	-24	57,142	-0.04%
2021/08/31	15	90.21	11	89.58	89.50	4	57,798	0.01%
2021/08/30	28	92.06	47.5	91.91	90.50	-19.5	58,324	-0.03%
2021/08/27	14	88.63	13	88.54	88.80	1	58,913	0.00%
2021/08/26	42.1	89.64	33	90.03	89.70	9.1	61,224	0.01%
2021/08/25	22.2	88.92	32	89.74	91.00	-9.8	62,654	-0.02%
2021/08/24	70.4	89.32	59	89.15	87.00	11.4	62,379	0.02%
2021/08/23	2	84.80	11	86.43	87.30	-9	61,844	-0.01%
2021/08/20	13	78.18	9	77.98	79.40	4	62,542	0.01%
2021/08/19	51.2	81.70	123	82.75	76.70	-71.8	62,969	-0.11%	大賣/
2021/08/18	9	75.27	22.1	78.46	81.60	-13.1	62,946	-0.02%
2021/08/17	9	75.84	26	75.77	74.20	-17	63,698	-0.03%
2021/08/16	25.1	76.22	27.5	76.32	76.10	-2.4	65,314	0.00%
2021/08/13	25	77.94	22	77.93	76.10	3	66,434	0.00%
2021/08/12	16.1	77.27	19	77.38	77.90	-2.9	67,719	0.00%
2021/08/11	95.1	75.99	102	76.25	76.40	-6.9	68,500	-0.01%	大賣/
2021/08/10	23	79.58	18	79.65	77.10	5	68,870	0.01%
2021/08/09	26	82.07	18	82.30	79.60	8	69,060	0.01%
2021/08/06	98	83.17	106.4	84.78	82.00	-8.4	69,491	-0.01%	大賣/
2021/08/05	27.5	79.87	36	79.56	79.20	-8.5	69,395	-0.01%
2021/08/04	6	78.23	46	78.47	78.50	-40	69,542	-0.06%
2021/08/03	10	78.81	7	79.20	77.90	3	70,666	0.00%
2021/08/02	16	78.44	19	78.56	79.00	-3	70,835	0.00%
2021/07/30	122	80.85	57	81.02	78.00	65	70,764	0.09%	大買/
2021/07/29	24	79.03	140.4	79.68	83.20	-116.4	70,488	-0.17%	大賣/鉅額交易
2021/07/28	100	74.92	59	75.78	75.70	41	70,084	0.06%
2021/07/27	80.2	78.12	40	78.53	75.00	40.2	69,851	0.06%
2021/07/26	31	80.14	7	80.83	78.00	24	69,664	0.03%
2021/07/23	20	80.52	22.3	81.56	81.60	-2.3	69,686	0.00%
2021/07/22	133	78.34	25.2	79.44	78.20	107.8	69,480	0.16%	大買/鉅額交易
2021/07/21	18.2	81.57	66	82.06	79.50	-47.8	69,262	-0.07%
2021/07/20	11	83.84	14	83.84	83.00	-3	69,033	0.00%
2021/07/19	1.2	86.72	26	86.91	86.60	-24.9	70,040	-0.04%
2021/07/16	101	91.19	20.2	92.64	88.00	80.8	70,757	0.11%	大買/
2021/07/15	21	87.94	16	88.28	91.40	5	70,483	0.01%
2021/07/14	8.4	85.39	19	84.67	83.10	-10.6	71,253	-0.01%
2021/07/13	17	89.91	112.4	95.13	88.00	-95.4	71,451	-0.13%	大賣/
2021/07/12	15	97.89	14	96.14	95.00	1	71,273	0.00%
2021/07/09	19.1	96.80	14.1	97.28	95.00	5	70,768	0.01%
2021/07/08	133.2	100.91	63.2	99.27	101.00	70	70,237	0.10%	大買/
2021/07/07	32.2	98.76	27.2	98.56	96.40	5	69,118	0.01%
2021/07/06	39.1	102.02	29	103.67	99.90	10.1	68,179	0.01%
2021/07/05	29.4	101.24	22.1	101.99	99.30	7.3	67,273	0.01%
2021/07/02	49.1	110.21	30.3	110.85	109.50	18.8	66,281	0.03%
2021/07/01	101.9	114.89	76.4	114.25	111.00	25.5	65,435	0.04%	大買/
2021/06/30	33.5	106.34	64.4	106.47	110.50	-30.9	62,480	-0.05%
2021/06/29	60.3	107.65	69.4	106.39	100.50	-9.1	60,994	-0.01%
2021/06/28	70.7	107.41	69.6	108.10	107.00	1.1	59,009	0.00%
2021/06/25	79.4	102.64	88.1	102.44	102.00	-8.6	56,329	-0.02%
2021/06/24	111.3	94.85	109	95.12	98.10	2.3	53,319	0.00%	大買/大賣/
2021/06/23	69.4	93.77	85	92.55	89.80	-15.6	50,069	-0.03%
2021/06/22	162.7	97.80	140.3	97.56	99.70	22.4	47,918	0.05%	大買/大賣/
2021/06/21	6.1	90.53	6	90.70	90.70	0.1	44,599	0.00%
2021/06/18	47	78.88	40.5	80.70	82.50	6.5	44,279	0.01%
2021/06/17	13.1	74.04	46	74.10	75.00	-32.9	43,059	-0.08%
2021/06/16	32.1	74.86	56	75.46	71.70	-24	42,298	-0.06%
2021/06/15	18	74.39	62	74.43	74.30	-44	40,804	-0.11%
2021/06/11	96.1	71.29	54	71.11	70.50	42.1	39,747	0.11%
2021/06/10	3	65.83	9.1	66.09	67.80	-6.1	38,670	-0.02%
2021/06/09	37	66.82	39	67.47	66.90	-2	38,325	-0.01%
2021/06/08	32	69.50	26	69.38	67.50	6	37,791	0.02%
2021/06/07	33	66.64	32.7	67.21	65.40	0.3	36,736	0.00%
2021/06/04	59	73.56	34.2	73.05	70.20	24.8	35,885	0.07%
2021/06/03	140.1	78.15	63.3	78.99	76.70	76.8	34,724	0.22%	大買/
2021/06/02	33	74.52	54.3	75.05	77.00	-21.3	32,196	-0.07%
2021/06/01	14	69.18	34.2	69.03	70.00	-20.2	30,426	-0.07%
2021/05/31	31	69.85	18	69.59	67.40	13	29,963	0.04%
2021/05/28	38.2	68.88	20.6	69.55	68.60	17.6	29,180	0.06%
2021/05/27	21.1	67.51	29	67.29	68.20	-7.9	28,200	-0.03%
2021/05/26	20.5	66.12	19	67.66	66.10	1.5	27,470	0.01%
2021/05/25	63	69.30	50	66.69	65.50	13	26,646	0.05%
2021/05/24	45	71.70	47.2	71.72	70.00	-2.2	25,420	-0.01%
2021/05/21	53	65.49	17.1	65.43	67.70	35.9	23,704	0.15%
2021/05/20	53	64.96	43.3	64.94	61.70	9.7	22,447	0.04%
2021/05/19	23	62.02	17.8	63.45	64.90	5.2	21,046	0.02%
2021/05/18	4	56.33	20	58.32	59.00	-16	20,204	-0.08%
2021/05/17	5	53.80	14	53.89	53.70	-9	19,623	-0.05%
2021/05/14	16.8	58.01	17	57.01	59.60	-0.2	19,165	0.00%
2021/05/13	8.1	57.99	78	57.57	57.50	-69.9	18,372	-0.38%
2021/05/12	23	65.71	19	66.09	63.80	4	17,695	0.02%
2021/05/11	57.1	72.45	48.1	73.54	70.80	9.1	17,218	0.05%
2021/05/10	11.1	72.15	19	73.63	75.10	-8	15,994	-0.05%
2021/05/07	10	61.77	9	66.22	68.30	1	15,655	0.01%
2021/05/06	10	67.68	2.3	65.48	66.10	7.7	15,376	0.05%
2021/05/05	12	65.52	14	69.62	68.50	-2	15,070	-0.01%
2021/05/04	11.1	68.32	13	67.45	67.00	-1.9	14,815	-0.01%
2021/05/03	13	73.17	7.4	74.27	74.40	5.6	14,627	0.04%
2021/04/29	10	67.74	10.4	67.80	70.80	-0.4	14,362	0.00%
2021/04/28	10	66.61	8	65.38	66.50	2	14,027	0.01%
2021/04/27	15	65.99	3.1	65.69	66.10	12	13,789	0.09%
2021/04/26	13	59.79	40	58.60	64.30	-27	13,492	-0.20%
2021/04/23	48	56.23	52.2	56.11	58.60	-4.2	13,222	-0.03%
2021/04/22	94	56.25	27.9	54.95	54.10	66.1	12,087	0.55%
2021/04/21	45.1	53.50	31.4	52.97	53.90	13.7	11,255	0.12%
2021/04/20	50	47.35	52	47.72	49.00	-2	10,506	-0.02%
2021/04/19	21	46.25	40.3	46.86	46.90	-19.3	9,456	-0.20%
2021/04/16	8	41.06	16	42.17	42.75	-8	8,607	-0.09%
2021/04/15	2	39.00	9.7	38.93	38.90	-7.7	8,037	-0.10%
2021/04/14	3.6	38.24	5	38.69	38.00	-1.4	7,958	-0.02%
2021/04/13	6	38.43	2	38.60	38.20	4	7,811	0.05%
2021/04/12	13	39.32	15.5	38.99	38.40	-2.5	7,710	-0.03%
2021/04/09	18.6	38.03	8	38.48	37.55	10.6	7,495	0.14%
2021/04/08	19.1	39.86	8.2	40.07	39.50	10.9	7,199	0.15%
2021/04/07	18	39.98	20	40.12	40.00	-2	6,955	-0.03%
2021/04/06	9	38.17	24	37.94	38.90	-15	6,566	-0.23%
2021/04/01	13	36.47	14	36.65	36.45	-1	6,256	-0.02%
2021/03/31	12	34.21	40	34.93	35.80	-28	5,819	-0.48%
2021/03/30	0	0.00	11	32.74	32.95	-11	5,335	-0.21%
2021/03/29	5	32.57	4.4	33.03	33.00	0.6	5,308	0.01%
2021/03/26	1	31.55	8	31.69	32.35	-7	5,372	-0.13%
2021/03/25	5	31.08	4	31.25	30.85	1	5,535	0.02%
2021/03/24	2	31.78	2	31.98	32.00	0	5,523	0.00%
2021/03/23	5	31.94	1.1	32.48	32.40	3.9	5,456	0.07%
2021/03/22	6	33.08	20	32.91	32.95	-14	5,314	-0.26%
2021/03/19	3	31.83	5.7	32.09	32.00	-2.7	5,046	-0.05%
2021/03/18	1	30.90	16	31.21	31.45	-15	4,834	-0.31%
2021/03/17	2	29.80	3	30.12	30.20	-1	4,698	-0.02%
2021/03/16	3	29.58	2	29.95	29.90	1	4,630	0.02%
2021/03/15	1	29.50	4	29.56	29.85	-3	4,593	-0.07%
2021/03/12	1	28.70	0	0.00	29.05	1	4,540	0.02%
2021/03/09	2	28.50	7	28.61	28.65	-5	4,404	-0.11%
2021/03/08	2	28.08	0	0.00	28.00	2	4,313	0.05%
2021/03/04	1	28.00	3	28.18	28.25	-2	4,135	-0.05%
2021/03/03	0	0.00	7.1	27.62	27.95	-7.1	4,080	-0.17%
2021/03/02	0	0.00	4	27.35	27.30	-4	4,044	-0.10%
2021/02/26	1	27.45	0	27.65	27.85	1	4,016	0.02%
2021/02/24	1	27.15	10	27.08	27.10	-9	3,886	-0.23%
2021/02/23	0	0.00	1	26.95	26.85	-1	3,814	-0.03%
2021/02/19	7	26.46	0	0.00	26.40	7	3,758	0.19%
2021/02/18	2	26.60	3	27.02	26.75	-1	3,721	-0.03%
2021/02/17	0	0.00	5	25.28	25.75	-5	3,617	-0.14%
2021/02/04	0	0.00	5	24.80	24.75	-5	3,539	-0.14%
2021/02/03	0	0.00	5	24.65	24.35	-5	3,530	-0.14%
2021/01/29	2	23.80	0	0.00	23.90	2	3,516	0.06%
2021/01/26	5	24.72	0	0.00	24.55	5	3,468	0.14%
2021/01/25	0	0.00	1	25.00	25.00	-1	3,462	-0.03%
2021/01/22	0	0.00	1	24.60	24.50	-1	3,437	-0.03%
2021/01/21	0	0.00	1	24.75	24.15	-1	3,422	-0.03%
2021/01/20	5	24.03	0.8	24.20	23.80	4.2	3,393	0.12%
2021/01/19	2	25.20	0	0.00	24.90	2	3,335	0.06%
2021/01/18	10	25.02	0	0.00	25.20	10	3,304	0.30%
2021/01/15	8	26.49	3	26.18	26.00	5	3,227	0.15%
2021/01/14	6	27.78	0	27.70	27.60	6	3,095	0.19%
2021/01/13	3.4	27.02	10	26.99	27.00	-6.6	2,920	-0.23%
2021/01/12	9	27.17	11	27.60	26.75	-2	2,810	-0.07%
2021/01/11	3	26.00	3	26.75	26.75	0	2,369	0.00%
2021/01/08	0	0.00	6	24.05	24.35	-6	2,273	-0.26%
2021/01/07	4	24.00	0	0.00	24.05	4	2,241	0.18%
2021/01/06	9	24.84	0	0.00	24.45	9	2,191	0.41%
2021/01/05	2	25.00	3	24.97	24.95	-1	2,144	-0.05%
2021/01/04	0	0.00	2	24.90	24.90	-2	2,076	-0.10%
2020/12/31	2	24.60	1	24.55	24.45	1	2,043	0.05%
2020/12/29	21	24.82	0	0.00	24.70	21	1,997	1.05%
2020/12/28	1	25.20	0	0.00	25.15	1	1,902	0.05%
2020/12/25	4	24.25	1	24.45	24.25	3	1,767	0.17%
2020/12/24	15	24.20	0	0.00	24.05	15	1,732	0.87%
2020/12/23	5	23.74	2	23.95	24.20	3	1,714	0.17%
2020/12/22	5	24.94	0	0.00	23.85	5	1,668	0.30%
2020/12/21	2	25.00	5	24.89	25.20	-3	1,463	-0.20%
2020/12/18	2	23.85	2	23.80	23.75	0	1,234	0.00%
2020/12/16	0	0.00	3	22.95	23.05	-3	1,148	-0.26%
2020/12/15	0.9	22.90	0	0.00	22.50	0.9	1,121	0.08%
2020/12/11	1	22.65	0	0.00	22.35	1	1,079	0.09%
2020/12/10	2	23.05	0	0.00	22.80	2	1,059	0.19%
2020/12/09	3	23.25	0	0.00	23.15	3	1,053	0.28%
2020/12/08	1	22.80	0	0.00	22.80	1	1,033	0.10%
2020/12/07	2	22.00	1	22.05	22.00	1	1,000	0.10%
2020/11/27	0	0.00	4	22.85	22.95	-4	1,028	-0.39%
2020/11/09	2	21.40	0	0.00	21.25	2	1,096	0.18%
2020/10/30	1	21.10	0	0.00	21.20	1	1,161	0.09%
2020/10/27	2	21.70	0	0.00	21.75	2	1,159	0.17%
2020/10/22	1	21.40	0	0.00	21.50	1	1,212	0.08%
2020/10/21	1	21.50	0	0.00	21.60	1	1,226	0.08%
2020/10/19	1	21.65	0	0.00	21.65	1	1,243	0.08%
2020/10/08	2	22.30	0	0.00	22.20	2	1,265	0.16%
2020/09/22	1	22.00	0	0.00	21.90	1	1,465	0.07%
2020/09/15	0	0.00	4	22.10	22.20	-4	1,522	-0.26%
2020/09/10	2	22.85	0	0.00	22.75	2	1,640	0.12%
2020/09/08	0	0.00	1	23.15	23.10	-1	1,665	-0.06%
2020/09/07	3	23.35	0	0.00	23.25	3	1,699	0.18%
2020/09/04	1	22.85	0	0.00	22.80	1	1,724	0.06%
2020/09/01	0	0.00	3	23.27	23.25	-3	2,211	-0.14%
2020/08/31	2	23.25	0	0.00	23.15	2	2,262	0.09%
2020/08/28	1	22.95	0	0.00	22.85	1	2,253	0.04%
2020/08/27	1	22.85	0	0.00	22.75	1	2,274	0.04%
2020/08/25	2	22.73	0	0.00	22.70	2	2,312	0.09%
2020/08/19	2	23.00	0	0.00	22.90	2	2,450	0.08%
2020/08/18	0.3	23.25	0	0.00	23.05	0.3	2,479	0.01%
2020/08/13	0	0.00	2	22.85	22.80	-2	2,524	-0.08%
2020/08/11	2	22.95	0	0.00	22.80	2	2,559	0.08%
2020/08/07	1	22.30	0	0.00	22.25	1	2,614	0.04%
2020/08/05	3	21.53	0	0.00	21.55	3	2,610	0.11%
2020/08/03	1	21.30	0	0.00	21.25	1	2,609	0.04%
2020/07/31	0	0.00	2	21.60	21.60	-2	2,616	-0.08%
2020/07/28	5	21.39	6	21.50	21.10	-1	2,639	-0.04%
2020/07/27	5	21.96	0	0.00	21.90	5	2,630	0.19%
2020/07/23	1	22.70	0	0.00	22.70	1	2,643	0.04%
2020/07/21	1	23.10	1	23.00	23.20	0	2,648	0.00%
2020/07/20	0	0.00	2	22.50	22.90	-2	2,643	-0.08%
2020/07/16	1	22.80	0	0.00	22.90	1	2,673	0.04%
2020/07/06	0	0.00	2	23.60	23.65	-2	2,691	-0.07%
2020/06/23	0	0.00	37	24.71	24.85	-37	2,558	-1.45%
2020/06/22	0	0.00	1	24.90	25.00	-1	2,541	-0.04%
2020/06/19	0	0.00	5	24.75	25.00	-5	2,542	-0.20%
2020/06/18	5	24.57	13	24.61	24.65	-8	2,501	-0.32%
2020/06/17	0	0.00	1	24.00	24.15	-1	2,476	-0.04%
2020/06/12	6	23.42	0	0.00	23.50	6	2,545	0.24%
2020/06/11	1	23.80	0	0.00	23.75	1	2,546	0.04%
2020/06/09	4	24.19	1	24.35	24.40	3	2,550	0.12%
2020/06/08	2	23.48	0	0.00	23.80	2	2,463	0.08%
2020/06/05	1	24.55	4	24.35	24.30	-3	2,126	-0.14%
2020/06/04	3	23.90	4	23.85	24.05	-1	2,083	-0.05%
2020/06/03	1	23.50	0	0.00	23.60	1	2,092	0.05%
2020/06/02	0	0.00	2	23.35	23.35	-2	2,091	-0.10%
2020/06/01	2	23.00	0	0.00	23.00	2	2,088	0.10%
2020/05/29	3	22.80	0	0.00	22.65	3	2,060	0.15%
2020/05/28	6	23.15	0	0.00	22.55	6	2,026	0.30%
2020/05/27	14	23.52	0	0.00	23.30	14	1,981	0.71%
2020/05/26	5	24.10	0	0.00	23.65	5	1,948	0.26%
2020/05/25	4	24.00	3	23.95	23.95	1	1,911	0.05%
2020/05/21	0	0.00	14	24.09	24.20	-14	1,847	-0.76%
2020/05/19	2	23.45	0	0.00	23.50	2	1,819	0.11%
2020/05/18	2	23.00	0	0.00	23.35	2	1,813	0.11%
2020/05/13	1	24.40	0.2	24.20	24.20	0.8	1,725	0.05%
2020/05/12	25	24.38	0	0.00	24.50	25	1,720	1.45%
2020/05/11	0	0.00	4	24.60	24.60	-4	1,728	-0.23%
2020/05/07	0	0.00	27	23.95	24.30	-27	1,761	-1.53%
2020/05/06	4	24.25	0	0.00	24.20	4	1,776	0.23%
2020/05/05	2	24.45	2	24.50	24.45	0	1,768	0.00%
2020/05/04	8	24.63	0	0.00	24.50	8	1,773	0.45%
2020/04/30	23	25.02	6	25.15	25.15	17	1,773	0.96%
2020/04/29	1	24.35	0	0.00	24.40	1	1,784	0.06%
2020/04/28	19	24.05	2	24.05	24.10	17	1,779	0.96%
2020/04/24	2	23.58	0	0.00	23.60	2	1,840	0.11%
2020/04/22	0.2	23.60	0	0.00	23.45	0.2	1,871	0.01%
2020/04/16	2	23.85	0	0.00	23.85	2	1,871	0.11%
2020/04/15	4	23.95	2	24.25	24.10	2	1,863	0.11%
2020/04/13	0	0.00	1	22.95	22.90	-1	1,867	-0.05%
2020/04/07	1	22.05	0	0.00	22.25	1	1,878	0.05%
2020/04/01	0	0.00	9	21.77	21.90	-9	1,887	-0.48%
2020/03/31	2	21.60	7	21.51	21.70	-5	1,880	-0.27%
2020/03/30	1	21.10	0	0.00	21.30	1	1,876	0.05%
2020/03/27	0	0.00	2	21.85	21.40	-2	1,862	-0.11%
2020/03/26	4	21.41	0	0.00	21.40	4	1,837	0.22%
2020/03/25	0	0.00	30	21.40	21.55	-30	1,839	-1.63%
2020/03/23	2	20.05	0	0.00	19.80	2	1,806	0.11%
2020/03/20	32	19.77	10	19.87	19.80	22	1,791	1.23%
2020/03/17	2	22.70	0	0.00	22.65	2	1,733	0.12%
2020/03/16	2	24.20	0	0.00	23.85	2	1,688	0.12%
2020/03/13	8	23.84	0	0.00	24.80	8	1,660	0.48%
2020/03/12	3	25.65	0	0.00	25.55	3	1,598	0.19%
2020/03/11	2	26.63	1	26.55	26.50	1	1,560	0.06%
2020/03/10	1	26.35	0	0.00	26.45	1	1,551	0.06%
2020/03/09	13	26.39	1	26.20	26.15	12	1,527	0.79%
2020/03/06	1	26.80	0	0.00	26.80	1	1,483	0.07%
2020/03/05	1	27.20	0	0.00	27.10	1	1,452	0.07%
2020/03/04	1	27.20	0	0.00	27.30	1	1,436	0.07%
2020/03/02	2	27.13	0	0.00	27.10	2	1,441	0.14%
2020/02/27	1	27.45	0	0.00	27.30	1	1,405	0.07%
2020/02/24	1	27.50	0	0.00	27.55	1	1,391	0.07%
2020/02/20	2	27.73	0	0.00	27.65	2	1,400	0.14%
2020/02/18	1	27.45	0	0.00	27.45	1	1,390	0.07%
2020/02/13	1	27.60	0	0.00	27.55	1	1,412	0.07%
2020/02/12	2	27.45	0	0.00	27.30	2	1,437	0.14%
2020/02/10	4	27.24	0	0.00	27.05	4	1,506	0.27%
2020/02/06	0	0.00	2	28.10	28.20	-2	1,454	-0.14%
2020/02/05	3	27.85	2	27.88	27.85	1	1,471	0.07%
2020/02/04	3	27.85	2	27.90	27.85	1	1,468	0.07%
2020/02/03	2	27.70	7	27.86	27.80	-5	1,472	-0.34%
2020/01/30	4	28.43	9	28.60	28.15	-5	1,428	-0.35%
2020/01/20	1	29.35	2	29.33	29.30	-1	1,379	-0.07%
2020/01/17	0	0.00	1	29.05	29.00	-1	1,357	-0.07%
2020/01/15	0	0.00	1	29.05	29.10	-1	1,361	-0.07%
2020/01/13	0	0.00	1	29.20	29.10	-1	1,382	-0.07%
2020/01/10	0	0.00	1	29.15	29.00	-1	1,390	-0.07%
2020/01/09	0	0.00	1	29.20	29.15	-1	1,385	-0.07%
2020/01/08	1	29.00	0	0.00	29.00	1	1,395	0.07%
2020/01/07	11	29.07	0	0.00	29.15	11	1,404	0.78%
2020/01/03	1	29.45	0	0.00	29.30	1	1,413	0.07%
2019/12/27	2	29.43	0	0.00	29.35	2	1,720	0.12%
2019/12/25	0	0.00	2	29.40	29.45	-2	1,717	-0.12%
2019/12/20	2	29.20	0	0.00	29.20	2	1,781	0.11%
2019/12/19	1	29.35	0	0.00	29.35	1	1,798	0.06%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/16	5	29.28	0	0.00	29.50	5	1,862	0.27%
2019/12/12	2	29.50	0	29.95	29.50	2	1,857	0.11%
2019/12/06	2	29.63	0	0.00	29.65	2	1,899	0.11%
2019/12/05	6	29.75	0	0.00	29.70	6	1,908	0.31%
2019/11/29	0	0.00	2.1	29.60	29.55	-2.1	2,013	-0.10%
2019/11/27	1	29.90	0	0.00	29.90	1	2,100	0.05%
2019/11/25	4	29.78	10	29.60	29.75	-6	2,165	-0.28%
2019/11/22	0	0.00	1	29.45	29.50	-1	2,157	-0.05%
2019/11/21	1	29.50	0	0.00	29.45	1	2,160	0.05%
2019/11/20	1	29.50	5	29.55	29.65	-4	2,162	-0.18%
2019/11/18	4	29.66	0	0.00	29.60	4	2,165	0.18%
2019/11/11	9	29.68	0	0.00	29.50	9	2,208	0.41%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/07	8	30.21	0	0.00	30.10	8	2,158	0.37%
2019/11/06	1	30.50	0	0.00	30.40	1	2,140	0.05%
2019/11/05	1	30.45	0	0.00	30.55	1	2,146	0.05%
2019/11/04	1	30.35	1	30.35	30.50	0	2,182	0.00%
2019/11/01	1	30.50	0	0.00	30.50	1	2,188	0.05%
2019/10/31	0	0.00	1	30.75	30.60	-1	2,235	-0.04%
2019/10/29	2	30.55	2	30.55	30.60	0	2,246	0.00%
2019/10/28	7	30.72	0	0.00	30.70	7	2,274	0.31%
2019/10/25	4	30.69	0	0.00	30.65	4	2,329	0.17%
2019/10/23	7	30.70	5	30.76	30.70	2	2,437	0.08%
2019/10/22	1	31.00	5	30.97	31.00	-4	2,464	-0.16%
2019/10/21	1	30.50	0	0.00	30.75	1	2,493	0.04%
2019/10/18	1	30.60	0	0.00	30.45	1	2,565	0.04%
2019/10/17	0	0.00	5	30.67	30.65	-5	2,616	-0.19%
2019/10/14	12	30.80	0	0.00	30.85	12	2,703	0.44%
2019/10/04	6	30.58	0	0.00	30.50	6	2,658	0.23%
2019/10/03	3	29.42	0	0.00	29.60	3	2,596	0.12%
2019/10/02	0	0.00	13	30.07	30.20	-13	2,401	-0.54%
2019/09/27	1	30.05	5	30.02	30.00	-4	2,430	-0.16%
2019/09/24	3	30.12	0	0.00	30.10	3	2,391	0.13%
2019/09/23	3	30.33	0	0.00	30.10	3	2,362	0.13%
2019/09/20	4	30.44	0	0.00	30.35	4	2,321	0.17%
2019/09/19	5	30.90	0	0.00	30.70	5	2,289	0.22%
2019/09/18	1	31.20	0	0.00	30.85	1	2,279	0.04%
2019/09/10	0	0.00	4	31.70	31.50	-4	2,266	-0.18%
2019/09/06	0	0.00	2	32.10	32.10	-2	2,212	-0.09%
2019/09/05	0	0.00	1	32.15	32.40	-1	2,203	-0.05%
2019/09/04	0	0.00	1	32.30	32.25	-1	2,173	-0.05%
2019/09/03	18	32.76	0	0.00	32.45	18	2,141	0.84%
2019/08/30	0	0.00	5	31.70	31.80	-5	2,034	-0.25%
2019/08/29	1	31.40	0	0.00	32.00	1	1,986	0.05%
2019/08/16	4	30.98	10	30.95	31.15	-6	1,817	-0.33%
2019/08/15	6	30.61	0	0.00	30.60	6	1,787	0.34%
2019/08/14	0	0.00	5	30.65	30.55	-5	1,779	-0.28%
2019/08/13	1	30.60	10	30.55	30.50	-9	1,767	-0.51%
2019/08/08	0	0.00	2	30.60	30.95	-2	1,731	-0.12%
2019/08/07	19	31.13	30	31.10	30.70	-11	1,706	-0.64%
2019/08/06	11	30.97	0	0.00	31.15	11	1,696	0.65%
2019/08/05	25	31.81	0	0.00	31.65	25	1,656	1.51%
2019/08/02	18	31.40	4	31.50	31.40	14	1,637	0.85%
2019/08/01	2	32.50	0	0.00	32.10	2	1,595	0.13%
2019/07/30	7	33.21	10	33.15	32.75	-3	1,593	-0.19%
2019/07/26	3	33.42	0	0.00	33.35	3	1,527	0.20%
2019/07/24	0	0.00	13	34.92	34.65	-13	1,393	-0.93%
2019/07/23	13	35.18	20	35.00	35.05	-7	1,349	-0.52%
2019/07/22	26	35.42	13.2	35.51	35.80	12.8	1,281	0.99%
2019/07/19	5	34.20	8	34.47	34.80	-3	1,186	-0.25%
2019/07/18	3	33.75	10	33.76	33.70	-7	1,121	-0.62%
2019/07/17	5	32.90	1	32.95	32.95	4	1,030	0.39%
2019/07/16	6	32.59	7	32.80	32.80	-1	1,002	-0.10%
2019/07/15	0	0.00	5	32.45	32.50	-5	987	-0.51%
2019/07/12	0	0.00	2	31.95	31.95	-2	988	-0.20%
2019/07/10	0	0.00	1	32.55	32.75	-1	952	-0.11%
2019/07/04	2	31.80	1	31.80	31.65	1	888	0.11%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/07/01	0	0.00	3	31.30	31.15	-3	854	-0.35%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	0	0.00	1	31.00	31.20	-1	883	-0.11%
2019/06/21	0	0.00	2	30.90	30.80	-2	852	-0.23%
2019/06/19	0	0.00	3	30.05	30.10	-3	804	-0.37%
2019/06/18	2	29.78	2	29.85	29.80	0	792	0.00%
2019/06/06	1	29.85	1	29.80	29.80	0	834	0.00%
2019/06/03	0	0.00	1	29.75	29.80	-1	839	-0.12%
2019/05/30	0	0.00	2	29.60	29.50	-2	850	-0.24%
2019/05/29	0	0.00	1	29.50	29.45	-1	860	-0.12%
2019/05/27	0	0.00	1	29.55	29.65	-1	880	-0.11%
2019/05/23	0	0.00	0.9	29.45	29.45	-0.9	887	-0.10%
2019/05/17	1	29.40	0	0.00	29.50	1	892	0.11%
2019/05/14	0	0.00	1	28.80	29.65	-1	929	-0.11%
2019/05/13	1	29.65	0	0.00	29.45	1	922	0.11%
2019/05/10	0.6	29.70	0	0.00	29.70	0.6	932	0.06%
2019/05/09	2	30.08	1	30.00	29.95	1	921	0.11%
2019/05/08	1	30.05	0	0.00	30.05	1	901	0.11%
2019/05/07	3	30.18	5	30.25	30.20	-2	893	-0.22%
2019/05/03	1	30.00	10	30.00	30.00	-9	850	-1.06%
2019/04/30	0.2	29.40	0	0.00	29.40	0.2	813	0.02%
2019/04/18	1	29.40	0	0.00	29.35	1	791	0.13%
2019/04/08	2	29.35	0.1	29.65	29.65	1.9	726	0.26%
2019/04/03	4	29.25	0	0.00	29.20	4	714	0.56%
2019/04/02	3.4	29.43	0	0.00	29.35	3.4	708	0.48%
2019/04/01	0	0.00	2	30.05	29.85	-2	681	-0.29%
2019/03/29	0.3	30.10	2	30.15	30.15	-1.7	651	-0.26%
2019/03/25	15	29.60	2	29.50	29.70	13	658	1.98%
2019/03/22	0	0.00	3	29.90	29.90	-3	662	-0.45%
2019/03/15	1	29.75	0	0.00	29.75	1	630	0.16%
2019/03/14	2	29.80	0	0.00	29.80	2	653	0.31%
2019/03/11	3	29.60	0	0.00	29.55	3	681	0.44%
2019/03/05	3	29.85	1	29.70	29.70	2	715	0.28%
2019/02/18	4	28.85	0	0.00	28.80	4	661	0.60%
2019/02/15	1	28.70	0	0.00	28.70	1	665	0.15%
2019/02/14	1	28.65	3	28.70	28.65	-2	663	-0.30%
2019/02/12	3	28.65	0	0.00	28.75	3	663	0.45%
2019/02/11	1	28.75	0	0.00	28.65	1	658	0.15%
2019/01/29	1	28.90	0	0.00	28.95	1	653	0.15%
2019/01/18	0	0.00	2	29.55	29.60	-2	778	-0.26%
2019/01/11	1	29.40	0	0.00	29.50	1	927	0.11%
2019/01/10	5	29.55	0	0.00	29.55	5	989	0.51%
2019/01/09	1	29.40	0	0.00	29.35	1	1,057	0.09%
2019/01/07	0	0.00	1	28.85	28.90	-1	1,427	-0.07%
2019/01/04	2	28.65	0	0.00	28.85	2	1,456	0.14%
2019/01/03	0	0.00	1	29.10	29.00	-1	1,501	-0.07%
2018/12/24	1	29.20	1	29.15	29.10	0	1,682	0.00%
2018/12/21	0	0.00	0	29.35	29.30	0	1,694	0.00%
2018/12/19	0	0.00	40	29.40	29.50	-40	1,676	-2.39%
2018/12/17	0	29.60	3	29.63	29.55	-3	1,677	-0.18%
2018/12/12	0	0.00	1	29.10	29.30	-1	1,664	-0.06%
2018/12/10	0	0.00	2	29.20	29.00	-2	1,669	-0.12%
2018/12/07	41	29.31	0	0.00	29.30	41	1,673	2.45%
2018/12/04	0	0.00	3	29.55	29.30	-3	1,659	-0.18%
2018/11/27	1	28.45	0	0.00	28.60	1	1,605	0.06%
2018/11/16	3	28.50	0	0.00	28.50	3	1,667	0.18%
2018/11/14	0	0.00	2	28.20	28.35	-2	1,683	-0.12%
2018/11/13	0	0.00	2	27.95	28.00	-2	1,688	-0.12%
2018/11/12	5	28.00	0	0.00	27.95	5	1,680	0.30%
2018/11/05	4	28.73	1	28.70	28.65	3	1,688	0.18%
2018/11/01	2	29.10	0	0.00	29.25	2	1,659	0.12%
2018/10/30	2	29.10	0	0.00	28.85	2	1,648	0.12%
2018/10/23	0	0.00	0	30.20	30.15	0	1,576	0.00%
2018/10/18	0	0.00	1	31.30	31.45	-1	1,535	-0.07%
2018/10/17	10	31.50	6	31.23	30.85	4	1,499	0.27%
2018/10/16	5	31.30	16	32.19	31.55	-11	1,424	-0.77%
2018/10/15	19	31.88	9	31.94	31.95	10	1,158	0.86%
2018/10/12	0	30.40	0	0.00	30.45	0	1,050	0.00%
2018/10/11	3	29.70	6.1	29.69	30.05	-3.1	1,025	-0.30%
2018/10/09	2	31.08	3	30.98	30.95	-1	978	-0.10%
2018/10/08	0.1	30.75	0	0.00	30.80	0.1	910	0.01%
2018/10/05	3	29.95	0	30.10	29.95	3	868	0.34%
2018/10/04	0	30.55	1	30.30	30.60	-1	841	-0.11%
2018/09/17	4	29.25	0	0.00	29.30	4	748	0.53%
2018/09/14	2	29.80	2	29.65	29.65	0	745	0.00%
2018/09/12	0	0.00	4	29.25	29.25	-4	736	-0.54%
2018/09/10	4	29.90	0	29.95	29.90	4	725	0.55%
2018/08/27	0	0.00	1	30.80	30.75	-1	672	-0.15%
2018/08/23	0	0.00	8	30.93	30.90	-8	665	-1.20%
2018/08/16	0	30.15	1	29.45	30.25	-1	599	-0.16%
2018/08/13	4	29.76	0	0.00	29.75	4	581	0.69%
2018/08/07	2	30.90	0	0.00	30.75	2	542	0.37%
2018/08/03	1	30.25	0	0.00	30.40	1	517	0.19%
2018/07/31	2	30.33	0	0.00	30.40	2	538	0.37%
2018/07/27	1	30.80	0	0.00	30.60	1	531	0.19%
2018/07/26	5	30.72	2	30.55	30.70	3	517	0.57%
2018/07/24	1	30.00	0	0.00	29.95	1	471	0.21%
2018/07/20	0	0.00	1	29.50	29.55	-1	446	-0.22%
2018/07/19	2	29.50	0	0.00	29.40	2	444	0.45%
2018/07/18	3	29.45	1	29.50	29.45	2	445	0.45%
2018/07/17	0	0.00	1	29.20	29.30	-1	450	-0.22%
2018/07/16	0	29.10	0	0.00	29.10	0	449	0.01%
2018/06/29	1	28.50	0	0.00	28.70	1	457	0.22%
2018/06/22	0	0.00	1	28.80	28.80	-1	460	-0.22%
2018/06/20	2	28.90	0	0.00	29.00	2	465	0.43%
2018/06/14	1	29.15	0	0.00	29.35	1	445	0.22%
2018/06/05	3	29.10	0	0.00	29.15	3	433	0.69%
2018/05/31	0.1	28.90	0	0.00	29.00	0.1	433	0.02%
2018/05/29	0.1	29.10	0	0.00	29.15	0.1	432	0.02%
2018/05/17	0.1	28.70	0	0.00	28.70	0.1	459	0.02%
2018/05/10	5	29.90	0	0.00	29.65	5	483	1.03%
2018/04/25	0.1	28.00	2	27.95	28.00	-1.9	459	-0.41%
2018/04/13	1	27.90	0	0.00	27.90	1	504	0.20%
2018/04/11	0.2	27.95	0	0.00	27.90	0.2	551	0.03%
2018/02/23	0	27.75	0	0.00	27.65	0	886	0.00%
2018/02/06	0	0.00	2	27.55	27.80	-2	867	-0.23%
2018/01/22	2	28.60	0	0.00	28.85	2	1,014	0.20%
2018/01/18	2	29.05	0	0.00	29.00	2	1,021	0.20%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/15	0	0.00	0.1	29.20	29.20	-0.1	1,070	0.00%
2018/01/12	0	0.00	3	29.20	29.25	-3	1,106	-0.27%
2018/01/03	0	0.00	2	29.65	29.40	-2	1,153	-0.17%