慧洋-KY (2637)-富邦-中壢券商分點個股進出

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
70.8
漲跌
▼4.2
漲幅
-5.60%
成交量
12,813張
產業
上市航運類股
954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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/05/17	21.1	72.55	3.3	71.27	70.80	17.8	9,019	0.20%
2024/05/16	1	74.90	29	74.59	75.00	-28	8,893	-0.31%
2024/05/15	26	71.62	7	71.96	71.40	19	8,751	0.22%
2024/05/14	21	73.59	19	74.05	73.90	2	8,605	0.02%
2024/05/13	175	75.66	50	76.15	73.80	125	8,336	1.50%	大買/鉅額交易
2024/05/10	41	72.70	50	72.87	73.00	-9	7,840	-0.11%
2024/05/09	15	71.90	62	71.30	70.60	-47	7,500	-0.63%
2024/05/08	35.2	72.73	26.4	73.58	70.10	8.8	7,300	0.12%
2024/05/07	60.6	71.62	96	71.88	71.90	-35.5	6,779	-0.52%
2024/05/06	14	69.83	63	69.61	68.70	-49	6,539	-0.75%
2024/05/03	63	69.35	10	69.22	69.00	53	6,492	0.82%
2024/05/02	0	0.00	1.1	68.94	67.80	-1.1	6,450	-0.02%
2024/04/30	2	68.40	0.2	68.29	68.10	1.8	6,441	0.03%
2024/04/29	4	69.70	7	70.61	68.90	-3	6,401	-0.05%
2024/04/26	7.5	68.11	9	68.79	68.70	-1.5	6,323	-0.02%
2024/04/25	24	68.05	15	67.73	67.10	9	6,323	0.14%
2024/04/24	4.3	67.63	10.4	67.55	67.50	-6.2	6,433	-0.10%
2024/04/23	21	69.02	12	69.13	69.20	9	6,346	0.14%
2024/04/22	44.1	69.36	30	68.67	69.20	14.1	6,217	0.23%
2024/04/19	11.1	64.85	30.3	66.46	66.30	-19.1	5,846	-0.33%
2024/04/18	0	0.00	13	63.98	64.70	-13	5,649	-0.23%
2024/04/17	6.2	63.56	0.8	63.50	63.20	5.4	5,642	0.10%
2024/04/16	5	63.00	1	62.90	62.90	4	5,686	0.07%
2024/04/15	11.3	66.64	19.2	66.55	66.00	-7.9	5,747	-0.14%
2024/04/12	22.1	65.41	6.2	66.01	66.70	15.9	5,782	0.27%
2024/04/11	7	63.29	11	63.65	64.20	-4	6,060	-0.07%
2024/04/10	2	63.00	4.3	63.13	63.20	-2.3	6,140	-0.04%
2024/04/09	1.2	63.50	20.5	62.76	63.70	-19.3	6,134	-0.31%
2024/04/08	1	57.90	1	57.80	58.50	0	5,986	0.00%
2024/04/03	4.1	57.35	0	0.00	57.40	4.1	5,976	0.07%
2024/04/02	2.7	57.33	5	57.40	57.30	-2.3	6,020	-0.04%
2024/04/01	1	58.10	0.4	58.70	58.50	0.6	6,049	0.01%
2024/03/29	2.2	58.34	0	0.00	58.40	2.2	6,209	0.03%
2024/03/28	2.4	59.22	20	59.80	58.90	-17.7	6,350	-0.28%
2024/03/27	0	0.00	2	59.05	60.00	-2	6,487	-0.03%
2024/03/26	1	59.60	10	60.80	59.50	-9	6,719	-0.13%
2024/03/25	22	62.15	0	0.00	61.90	22	6,756	0.33%
2024/03/22	9	61.71	5	61.34	61.80	4	6,852	0.06%
2024/03/21	3.1	60.90	1.1	60.70	60.60	2	7,038	0.03%
2024/03/20	1	61.50	6.7	61.50	61.10	-5.7	7,038	-0.08%
2024/03/19	13.8	61.58	4.2	61.26	61.50	9.6	7,029	0.14%
2024/03/18	4	58.23	1	58.20	58.60	3	7,055	0.04%
2024/03/15	13	59.20	2.6	59.17	58.90	10.4	7,025	0.15%
2024/03/14	9	60.20	0.1	60.40	60.10	8.9	6,901	0.13%
2024/03/13	17	61.54	23	60.90	60.60	-6	6,970	-0.09%
2024/03/12	1	61.60	1	61.80	61.50	0	7,058	0.00%
2024/03/11	5.2	61.28	2	61.20	61.60	3.2	7,280	0.04%
2024/03/08	3.1	60.90	15	61.21	60.80	-11.9	8,102	-0.15%
2024/03/07	3	59.50	3.2	59.90	59.80	-0.2	8,665	0.00%
2024/03/06	4	61.63	56.2	60.27	60.10	-52.2	8,832	-0.59%
2024/03/05	13	61.85	3	60.90	61.70	10	8,838	0.11%
2024/03/04	2	61.10	58	61.09	62.00	-56	8,891	-0.63%
2024/03/01	12	60.24	15.1	61.19	61.10	-3	9,499	-0.03%
2024/02/29	10	61.43	74.2	61.32	61.40	-64.2	9,495	-0.68%
2024/02/27	20.1	59.49	25.1	58.86	58.10	-5	9,318	-0.05%
2024/02/26	7.1	59.27	16	59.01	59.30	-8.9	9,164	-0.10%
2024/02/23	1	57.80	4	57.80	56.40	-3	8,967	-0.03%
2024/02/22	5	57.26	18	56.54	56.80	-13	8,926	-0.15%
2024/02/21	28.1	56.73	26.1	56.83	56.50	2.1	8,768	0.02%
2024/02/20	2	55.35	16.2	55.21	54.90	-14.2	8,562	-0.17%
2024/02/19	0	0.00	15.7	54.04	53.90	-15.7	8,457	-0.19%
2024/02/16	0	0.00	5.1	52.98	53.00	-5.1	8,409	-0.06%
2024/02/15	2	51.05	1	52.20	52.40	1	8,403	0.01%
2024/02/05	4	51.03	5.6	51.09	51.00	-1.6	8,382	-0.02%
2024/02/02	8	52.16	12	51.60	51.60	-4	8,383	-0.05%
2024/02/01	0	0.00	5.1	53.08	53.20	-5.1	8,353	-0.06%
2024/01/31	4	51.35	0	0.00	51.30	4	8,291	0.05%
2024/01/30	5	51.56	21	52.40	52.00	-16	8,286	-0.19%
2024/01/29	0	0.00	0.1	52.10	52.30	-0.1	8,275	0.00%
2024/01/26	3	51.77	0	0.00	51.60	3	8,291	0.04%
2024/01/24	0	0.00	8.1	52.85	52.30	-8.1	8,292	-0.10%
2024/01/23	2	52.30	17	52.36	52.50	-15	8,292	-0.18%
2024/01/22	5	52.06	3	51.83	52.20	2	8,300	0.02%
2024/01/19	9	51.90	3	52.27	52.10	6	8,297	0.07%
2024/01/18	4	53.30	19	52.64	53.20	-15	8,281	-0.18%
2024/01/17	5	50.46	3	50.83	50.30	2	8,162	0.02%
2024/01/16	6	50.55	0	0.00	50.90	6	8,140	0.07%
2024/01/12	4.5	52.12	4	52.05	52.10	0.5	8,160	0.01%
2024/01/11	0	0.00	0.5	51.56	51.50	-0.5	8,199	-0.01%
2024/01/10	2	50.65	9.5	51.18	51.10	-7.5	8,197	-0.09%
2024/01/09	51	52.22	3	52.59	52.50	48	8,159	0.59%
2024/01/08	7	53.83	13	54.21	54.00	-6	7,997	-0.08%
2024/01/05	47	54.86	80.6	55.10	54.90	-33.6	7,872	-0.43%
2024/01/04	7	53.36	4	53.20	53.20	3	7,462	0.04%
2024/01/03	1	52.10	1	52.50	52.10	0	7,437	0.00%
2024/01/02	0	0.00	2	53.20	52.40	-2	7,479	-0.03%
2023/12/28	1	51.50	2	52.25	51.90	-1	7,560	-0.01%
2023/12/27	5	53.52	60	53.56	53.50	-55	7,538	-0.73%
2023/12/26	4	52.30	30	52.33	53.00	-26	7,480	-0.35%
2023/12/25	29	51.04	5.2	50.91	49.95	23.8	7,324	0.32%
2023/12/22	24.2	53.35	7	53.24	53.20	17.2	7,252	0.24%
2023/12/21	21.4	53.37	36.3	53.62	53.60	-14.9	7,195	-0.21%
2023/12/20	0	0.00	4	51.30	52.00	-4	6,995	-0.06%
2023/12/19	4	51.13	13	51.16	51.00	-9	6,992	-0.13%
2023/12/18	31.1	50.81	8	51.59	51.30	23.1	7,084	0.33%
2023/12/15	0	0.00	4	50.98	51.10	-4	7,143	-0.06%
2023/12/14	27	51.23	19	50.89	50.60	8	7,403	0.11%
2023/12/13	8	52.13	78	52.38	51.50	-70	7,594	-0.92%
2023/12/12	3	50.83	2	50.90	50.70	1	8,078	0.01%
2023/12/11	7.3	51.00	0	0.00	50.90	7.3	8,421	0.09%
2023/12/08	36	50.91	4	51.20	50.60	32	8,403	0.38%
2023/12/07	12	51.13	6.1	51.58	51.20	5.9	8,341	0.07%
2023/12/06	15	52.93	14.1	52.28	52.50	1	8,257	0.01%
2023/12/05	82	54.73	81.1	54.15	53.60	0.9	8,049	0.01%
2023/12/04	56.3	53.47	46.7	53.99	55.00	9.6	7,193	0.13%
2023/12/01	7	50.04	32	49.78	50.30	-25	6,548	-0.38%
2023/11/30	6	49.03	3	48.95	48.50	3	6,363	0.05%
2023/11/29	7	48.14	27	48.25	48.15	-20	6,336	-0.32%
2023/11/28	19	49.70	15	49.88	48.90	4	6,225	0.06%
2023/11/27	24.1	46.96	5.2	46.68	46.60	18.9	5,540	0.34%
2023/11/24	3	45.52	10	45.39	45.10	-7	5,446	-0.13%
2023/11/23	1	44.35	0	0.00	44.65	1	5,462	0.02%
2023/11/22	5	44.18	2	44.20	44.20	3	5,474	0.05%
2023/11/20	20	43.95	0	0.00	44.05	20	5,544	0.36%
2023/11/17	0	0.00	12	43.90	44.10	-12	5,642	-0.21%
2023/11/16	1	43.35	4	43.41	43.50	-3	5,753	-0.05%
2023/11/15	0	0.00	0	43.15	43.00	0	5,903	0.00%
2023/11/14	8	42.62	0	0.00	42.20	8	6,176	0.13%
2023/11/13	3	42.20	1	42.80	42.10	2	6,208	0.03%
2023/11/10	0	0.00	3	42.65	42.35	-3	6,227	-0.05%
2023/11/09	1	43.00	0	0.00	43.00	1	6,250	0.02%
2023/11/08	0	0.00	1	43.25	43.45	-1	6,361	-0.02%
2023/11/07	1	42.95	0	0.00	42.85	1	6,394	0.02%
2023/11/06	5	43.45	1	43.35	43.40	4	6,414	0.06%
2023/11/03	1	43.25	3	43.42	43.20	-2	6,435	-0.03%
2023/11/02	0	0.00	1	42.00	42.65	-1	6,452	-0.02%
2023/11/01	1	41.55	0	0.00	41.80	1	6,463	0.02%
2023/10/31	5	42.07	8	42.70	41.70	-3	6,473	-0.05%
2023/10/30	1	42.75	8	42.49	42.80	-7	6,532	-0.11%
2023/10/27	0	0.00	2	42.95	43.10	-2	6,644	-0.03%
2023/10/26	0.2	42.66	0	0.00	42.30	0.2	6,662	0.00%
2023/10/24	1	44.30	6	43.80	44.00	-5	6,692	-0.07%
2023/10/23	3	44.32	6	44.31	44.30	-3	6,693	-0.04%
2023/10/20	3	45.48	0	0.00	45.60	3	6,689	0.04%
2023/10/19	4	47.01	11	47.00	47.15	-7	6,775	-0.10%
2023/10/18	0	0.00	1	46.00	45.25	-1	6,772	-0.01%
2023/10/17	7	45.92	0	0.00	45.60	7	6,811	0.10%
2023/10/16	10	46.60	0	0.00	46.90	10	6,851	0.15%
2023/10/13	0	0.00	3	47.80	47.10	-3	6,933	-0.04%
2023/10/12	7.1	46.80	6	46.83	47.05	1.1	6,917	0.02%
2023/10/11	8	47.78	8	47.37	47.15	0	6,906	0.00%
2023/10/06	8	48.76	6	48.94	48.90	2	6,844	0.03%
2023/10/05	3	47.67	7	47.79	47.30	-4	6,762	-0.06%
2023/10/04	5	47.72	0	0.00	47.90	5	6,708	0.07%
2023/10/03	2	46.65	2	47.20	46.50	0	6,612	0.00%
2023/10/02	12	47.65	1	47.50	47.35	11	6,614	0.17%
2023/09/28	4.1	48.58	6	48.88	48.45	-2	6,576	-0.03%
2023/09/27	18	48.82	7	49.39	48.45	11	6,577	0.17%
2023/09/26	2	48.08	2	48.40	48.75	0	6,572	0.00%
2023/09/25	4.1	49.52	1	48.80	48.70	3.1	6,554	0.05%
2023/09/22	5	49.65	6	49.68	49.65	-1	6,523	-0.02%
2023/09/21	12	49.52	22	49.63	49.45	-10	6,474	-0.15%
2023/09/20	50.1	51.51	7	50.76	50.00	43.1	6,315	0.68%
2023/09/19	10	50.70	8.2	50.96	50.50	1.8	6,030	0.03%
2023/09/18	4.2	51.02	3	50.93	50.50	1.2	5,762	0.02%
2023/09/15	55.1	51.64	25	52.21	51.40	30.1	5,563	0.54%
2023/09/14	5	49.75	23	49.83	50.90	-18	4,974	-0.36%
2023/09/13	0	0.00	2	45.88	46.40	-2	4,601	-0.04%
2023/09/11	0.1	46.15	5	46.36	45.90	-5	4,608	-0.11%
2023/09/08	1	45.65	2	45.98	45.80	-1	4,591	-0.02%
2023/09/07	0.1	45.50	1	45.35	45.20	-0.9	4,552	-0.02%
2023/09/04	3	44.50	1	45.55	45.55	2	4,580	0.04%
2023/09/01	1	45.30	0	0.00	45.20	1	4,545	0.02%
2023/08/31	0	0.00	2	45.75	45.90	-2	4,585	-0.04%
2023/08/30	0	0.00	3	45.35	45.55	-3	4,585	-0.07%
2023/08/29	3.1	45.33	14	45.18	45.50	-10.9	4,615	-0.24%
2023/08/28	0	0.00	1	43.95	43.80	-1	4,660	-0.02%
2023/08/25	3	43.63	0	0.00	43.30	3	4,724	0.06%
2023/08/24	4	43.69	1	43.60	43.60	3	4,812	0.06%
2023/08/23	2	45.60	4	45.03	44.65	-2	4,852	-0.04%
2023/08/22	6	45.51	0	0.00	45.15	6	4,915	0.12%
2023/08/21	7	46.63	6	45.61	45.80	1	4,840	0.02%
2023/08/18	11	46.57	11	47.17	47.50	0	4,706	0.00%
2023/08/17	3	43.48	8	43.89	43.95	-5	4,435	-0.11%
2023/08/15	2.1	42.70	1	42.80	42.85	1.1	4,380	0.02%
2023/08/14	1.5	42.17	0	0.00	41.80	1.5	4,360	0.04%
2023/08/11	5	44.93	1	44.90	44.60	4	4,260	0.09%
2023/08/09	2.1	46.12	2	45.98	45.45	0.1	4,240	0.00%
2023/08/08	1.1	46.39	3	46.30	46.45	-1.9	4,223	-0.04%
2023/08/07	3	46.78	5	46.75	46.90	-2	4,196	-0.05%
2023/08/04	1	47.25	1	47.35	47.40	0	4,198	0.00%
2023/08/02	9	47.44	4	47.28	47.35	5	4,185	0.12%
2023/08/01	8	46.96	1	47.05	47.05	7	4,123	0.17%
2023/07/28	10.1	46.45	10	47.13	46.40	0.1	4,008	0.00%
2023/07/27	1	46.25	0	0.00	46.05	1	3,924	0.03%
2023/07/26	7	45.29	6	45.50	45.20	1	3,930	0.03%
2023/07/25	13.1	45.21	5	45.10	44.85	8.1	3,935	0.21%
2023/07/24	1	45.30	5	46.15	45.45	-4	3,904	-0.10%
2023/07/21	9	46.54	2	46.53	46.45	7	3,800	0.18%
2023/07/20	0	0.00	3	45.90	46.30	-3	3,738	-0.08%
2023/07/18	1	45.45	20	44.90	45.45	-19	3,608	-0.53%
2023/07/14	0.1	46.30	3	46.17	46.05	-2.9	3,583	-0.08%
2023/07/13	2.1	45.75	1	46.20	45.15	1.1	3,621	0.03%
2023/07/12	0	0.00	1	47.20	46.60	-1	3,597	-0.03%
2023/07/11	1	47.50	2	47.65	47.60	-1	3,584	-0.03%
2023/07/10	1	47.55	2.2	47.37	47.05	-1.2	3,630	-0.03%
2023/07/07	4	48.06	1	48.10	48.00	3	3,668	0.08%
2023/07/06	0	0.00	1	49.15	48.85	-1	3,678	-0.03%
2023/07/05	0	0.00	1	49.05	48.85	-1	3,743	-0.03%
2023/07/04	9	49.64	0	0.00	48.75	9	3,852	0.23%
2023/07/03	11	49.91	9	49.94	49.70	2	3,824	0.05%
2023/06/29	1	48.30	1	48.85	48.65	0	3,744	0.00%
2023/06/28	3.1	49.07	0	0.00	48.95	3.1	3,768	0.08%
2023/06/27	6	50.23	3	50.03	49.80	3	3,808	0.08%
2023/06/26	1	50.10	0	0.00	49.95	1	3,938	0.03%
2023/06/21	1	49.75	0	0.00	50.00	1	3,998	0.03%
2023/06/20	0	0.00	5	50.38	50.50	-5	4,142	-0.12%
2023/06/19	2.1	50.35	0.1	50.50	50.20	2	4,175	0.05%
2023/06/16	1.4	50.79	2	51.15	50.70	-0.6	4,167	-0.01%
2023/06/15	3	50.57	0	0.00	50.70	3	4,155	0.07%
2023/06/14	0	0.00	2	51.00	50.70	-2	4,180	-0.05%
2023/06/13	3	50.30	0	0.00	50.30	3	4,284	0.07%
2023/06/12	4.2	50.40	0	0.00	50.30	4.2	4,436	0.09%
2023/06/09	12	50.88	2	50.70	51.00	10	4,541	0.22%
2023/06/08	5	51.28	1	51.50	50.80	4	4,597	0.09%
2023/06/07	3	50.43	10	50.86	50.80	-7	4,681	-0.15%
2023/06/06	8	50.64	2	51.05	50.40	6	4,705	0.13%
2023/06/05	6.5	50.34	2	50.20	50.20	4.5	4,725	0.09%
2023/06/02	3	50.23	3	49.95	50.20	0	4,763	0.00%
2023/06/01	14	49.77	6	49.77	49.70	8	4,924	0.16%
2023/05/31	13	51.90	2	52.05	51.00	11	5,012	0.22%
2023/05/30	16.3	53.51	0	0.00	52.30	16.3	5,388	0.30%
2023/05/29	22	59.63	18	60.22	60.30	4	5,653	0.07%
2023/05/26	11.3	59.46	874	59.52	59.00	-862.8	6,084	-14.18%	大賣/鉅額交易
2023/05/25	11	61.61	0	0.00	61.30	11	6,260	0.18%
2023/05/24	0	0.00	3.1	62.68	62.90	-3.1	6,258	-0.05%
2023/05/23	1	63.00	3	63.50	63.00	-2	6,258	-0.03%
2023/05/19	0	0.00	2	62.90	62.90	-2	6,255	-0.03%
2023/05/18	4	63.35	0	0.00	63.40	4	6,235	0.06%
2023/05/17	4.1	63.03	2	63.25	63.20	2.1	6,231	0.03%
2023/05/15	4	62.53	3	62.83	62.70	1	6,235	0.02%
2023/05/11	2	62.15	0	0.00	61.80	2	6,235	0.03%
2023/05/10	0	0.00	3	61.77	62.40	-3	6,249	-0.05%
2023/05/09	1	61.40	1	60.70	60.70	0	6,249	0.00%
2023/05/08	3	60.93	1	60.70	61.00	2	6,277	0.03%
2023/05/05	1	61.10	0	0.00	61.10	1	6,320	0.02%
2023/05/04	5	62.68	0	0.00	62.50	5	6,318	0.08%
2023/05/03	1	62.90	1	63.20	62.80	0	6,367	0.00%
2023/05/02	1	64.20	0	0.00	64.00	1	6,397	0.02%
2023/04/28	0	0.00	8	63.79	64.10	-8	6,401	-0.12%
2023/04/27	1	61.80	0	0.00	62.20	1	6,405	0.02%
2023/04/26	0.5	61.13	5	61.66	62.00	-4.6	6,421	-0.07%
2023/04/25	1.1	61.94	17	62.98	62.00	-15.9	6,421	-0.25%
2023/04/24	8	62.49	0	0.00	62.60	8	6,439	0.12%
2023/04/21	4.1	62.85	0	0.00	62.80	4.1	6,453	0.06%
2023/04/20	8	63.46	2	63.20	62.70	6	6,450	0.09%
2023/04/19	6	64.03	1	64.30	63.50	5	6,465	0.08%
2023/04/18	5	65.12	3	64.73	64.60	2	6,505	0.03%
2023/04/17	1	65.50	2	66.00	66.00	-1	6,485	-0.02%
2023/04/14	1	64.90	1	65.10	65.10	0	6,613	0.00%
2023/04/13	5	64.62	8	65.10	64.60	-3	6,660	-0.05%
2023/04/12	35	65.62	10	66.60	65.80	25	6,635	0.38%
2023/04/11	11	65.84	1	65.80	65.80	10	6,629	0.15%
2023/04/10	7	66.71	7	66.26	66.40	0	6,650	0.00%
2023/04/07	4	65.75	12	66.11	66.60	-8	6,656	-0.12%
2023/04/06	16	64.42	0	0.00	63.80	16	6,658	0.24%
2023/03/31	7	64.33	4	64.45	64.20	3	6,801	0.04%
2023/03/30	2	63.85	0	0.00	64.00	2	7,577	0.03%
2023/03/29	2	63.70	0	0.00	63.50	2	8,017	0.02%
2023/03/28	8	64.50	1	65.60	64.10	7	8,393	0.08%
2023/03/27	1.2	65.75	4	65.63	66.00	-2.8	8,799	-0.03%
2023/03/24	3	63.87	0	0.00	63.70	3	9,368	0.03%
2023/03/23	23.3	65.83	1.1	66.07	64.30	22.1	9,661	0.23%
2023/03/22	0	0.00	4	68.40	68.50	-4	9,562	-0.04%
2023/03/21	5.1	67.50	2.2	67.23	67.60	2.9	9,583	0.03%
2023/03/20	4	67.93	0	0.00	67.50	4	9,621	0.04%
2023/03/17	3.2	67.83	0	0.00	67.70	3.2	9,707	0.03%
2023/03/16	0.1	68.80	44.1	68.60	67.60	-44	9,741	-0.45%
2023/03/15	13	69.13	18.7	68.67	68.60	-5.7	9,749	-0.06%
2023/03/14	27.1	68.15	37	68.43	68.20	-10	9,785	-0.10%
2023/03/13	44.3	65.99	7	66.14	66.00	37.3	9,754	0.38%
2023/03/10	15.1	66.70	25	66.90	66.50	-10	9,724	-0.10%
2023/03/09	7	67.44	1.1	67.05	67.00	6	9,771	0.06%
2023/03/08	2.6	67.29	9	67.81	67.20	-6.4	9,788	-0.07%
2023/03/07	0	0.00	3.6	68.37	68.30	-3.6	9,822	-0.04%
2023/03/06	36.1	68.62	11	68.88	68.50	25.1	9,870	0.25%
2023/03/03	9	70.30	11	70.14	70.60	-2	9,858	-0.02%
2023/03/02	17	70.44	20	70.36	69.90	-3	9,745	-0.03%
2023/03/01	32.2	69.08	26	67.78	67.40	6.2	9,362	0.07%
2023/02/24	46	67.69	75.8	67.69	68.00	-29.8	9,027	-0.33%
2023/02/23	22	65.32	25	65.58	65.50	-3	8,555	-0.04%
2023/02/22	3	62.10	9	62.16	61.90	-6	8,291	-0.07%
2023/02/21	0.2	61.00	6	61.57	61.80	-5.8	8,291	-0.07%
2023/02/20	3	60.50	5	60.20	60.50	-2	8,451	-0.02%
2023/02/17	2	60.30	0	0.00	60.20	2	8,532	0.02%
2023/02/16	7	61.06	3	61.03	61.10	4	8,596	0.05%
2023/02/15	6.4	61.51	8	61.40	61.00	-1.6	8,730	-0.02%
2023/02/13	0	0.00	5	60.80	61.10	-5	8,853	-0.06%
2023/02/10	0.8	61.50	1	61.50	61.30	-0.2	9,038	0.00%
2023/02/09	1	62.10	2	62.35	62.00	-1	9,162	-0.01%
2023/02/08	1	62.00	1	62.00	62.10	0	9,368	0.00%
2023/02/07	1	61.50	1	61.70	61.70	0	9,407	0.00%
2023/02/06	0	60.80	2	60.85	61.20	-2	9,474	-0.02%
2023/02/03	2	61.90	8.2	61.56	61.60	-6.2	9,524	-0.07%
2023/02/02	27	61.50	11	61.71	61.90	16	9,532	0.17%
2023/02/01	2	61.20	3	61.33	61.20	-1	9,558	-0.01%
2023/01/31	1	60.70	11	60.42	60.70	-10	9,590	-0.10%
2023/01/30	2	59.15	5	59.10	59.90	-3	9,621	-0.03%
2023/01/17	17	59.30	0	0.00	59.80	17	9,647	0.18%
2023/01/16	13	58.17	0.1	58.30	58.50	12.9	9,738	0.13%
2023/01/13	2	59.50	0	0.00	58.80	2	9,758	0.02%
2023/01/12	7	59.63	6	59.30	59.20	1	9,819	0.01%
2023/01/11	3.2	60.37	4	60.45	60.00	-0.8	9,844	-0.01%
2023/01/10	1	61.00	5	60.98	60.10	-4	9,885	-0.04%
2023/01/09	7	59.66	14.1	60.00	60.80	-7.1	9,986	-0.07%
2023/01/06	26.1	60.43	5	60.32	60.00	21.1	10,019	0.21%
2023/01/05	0	0.00	3	60.47	60.80	-3	10,026	-0.03%
2023/01/04	15.1	60.71	2	60.35	60.00	13.1	10,126	0.13%
2023/01/03	3	61.63	3	62.53	62.60	0	10,141	0.00%
2022/12/30	5	61.72	2	61.85	61.40	3	10,203	0.03%
2022/12/29	2	61.55	3	61.47	61.40	-1	10,319	-0.01%
2022/12/28	2	61.75	2	61.65	61.30	0	10,428	0.00%
2022/12/27	4	63.08	2	62.85	62.10	2	10,510	0.02%
2022/12/26	7	63.21	10	62.98	62.70	-3	10,577	-0.03%
2022/12/23	48	64.92	24	65.43	64.80	24	10,549	0.23%
2022/12/22	88.1	65.71	56	65.64	67.00	32.1	10,436	0.31%
2022/12/21	22	64.41	14	64.64	64.80	8	9,828	0.08%
2022/12/20	13	62.58	16.1	63.66	62.80	-3.1	9,502	-0.03%
2022/12/19	16.1	63.10	10	63.03	61.90	6.1	9,246	0.07%
2022/12/16	35	65.10	49.6	64.41	64.40	-14.6	8,936	-0.16%
2022/12/15	9	62.56	17	61.86	63.50	-8	8,658	-0.09%
2022/12/14	7	58.67	3	59.13	58.80	4	8,714	0.05%
2022/12/13	2	60.40	1	60.00	59.60	1	8,698	0.01%
2022/12/12	3	58.90	0	0.00	58.90	3	8,849	0.03%
2022/12/09	1	59.10	11	59.41	60.10	-10	8,953	-0.11%
2022/12/08	4	57.85	2	57.65	57.80	2	9,250	0.02%
2022/12/07	23	58.45	24	60.16	58.20	-1	9,439	-0.01%
2022/12/06	16	59.69	21	59.07	57.90	-5	9,468	-0.05%
2022/12/05	2	61.60	6	61.83	61.30	-4	9,428	-0.04%
2022/12/02	3	61.83	1	61.50	61.50	2	9,492	0.02%
2022/12/01	17	62.24	7	63.04	61.50	10	9,529	0.10%
2022/11/30	0	0.00	4	61.23	61.90	-4	9,486	-0.04%
2022/11/29	8	60.08	1	59.60	61.30	7	9,493	0.07%
2022/11/28	8	59.91	25	60.44	59.40	-17	9,552	-0.18%
2022/11/25	6.1	60.84	15.5	60.85	60.70	-9.4	9,562	-0.10%
2022/11/24	3	59.17	7	59.07	59.80	-4	9,497	-0.04%
2022/11/23	1	57.60	13	58.38	58.70	-12	9,479	-0.13%
2022/11/22	2	57.10	2	57.20	57.20	0	9,543	0.00%
2022/11/21	5	56.70	3	57.20	56.40	2	9,576	0.02%
2022/11/18	3	57.97	32	57.84	57.70	-29	9,624	-0.30%
2022/11/17	7	58.71	2	59.50	58.50	5	9,620	0.05%
2022/11/16	40	60.18	17	59.58	59.00	23	9,648	0.24%
2022/11/15	4	58.43	3	58.10	58.50	1	9,664	0.01%
2022/11/14	0	0.00	8	58.18	58.30	-8	9,673	-0.08%
2022/11/11	3	57.63	5	58.12	57.30	-2	9,690	-0.02%
2022/11/10	1	57.30	0	0.00	56.80	1	9,642	0.01%
2022/11/09	10	56.91	6	56.78	57.10	4	9,694	0.04%
2022/11/08	3	57.03	8	56.85	56.70	-5	9,791	-0.05%
2022/11/07	8	55.88	2	56.00	55.60	6	9,677	0.06%
2022/11/04	5	54.42	17.3	54.25	54.90	-12.3	9,596	-0.13%
2022/11/03	6	51.13	8	51.08	51.40	-2	9,419	-0.02%
2022/11/02	6	52.40	2	52.55	52.00	4	9,427	0.04%
2022/11/01	3	51.57	1	52.40	51.10	2	9,403	0.02%
2022/10/31	6	51.70	11	52.26	52.30	-5	9,403	-0.05%
2022/10/28	8	53.14	38	53.03	52.80	-30	9,457	-0.32%
2022/10/27	4	53.23	3	53.70	54.10	1	9,421	0.01%
2022/10/26	16	53.19	6	53.87	53.70	10	9,417	0.11%
2022/10/25	5	55.00	5	54.80	54.40	0	9,401	0.00%
2022/10/24	0	0.00	16	55.38	55.40	-16	9,443	-0.17%
2022/10/21	1	53.60	2	53.20	53.00	-1	9,368	-0.01%
2022/10/20	5	52.08	3	52.40	53.00	2	9,375	0.02%
2022/10/19	1	55.00	3	55.23	54.50	-2	9,370	-0.02%
2022/10/18	5	54.20	5	54.70	54.70	0	9,388	0.00%
2022/10/17	4	51.00	12	51.90	53.50	-8	9,488	-0.08%
2022/10/14	24	53.75	13	53.37	54.00	11	9,776	0.11%
2022/10/13	15	52.53	2	52.30	51.60	13	9,780	0.13%
2022/10/12	5	54.02	8	54.15	53.80	-3	9,889	-0.03%
2022/10/11	40	56.32	17	57.20	56.10	23	9,820	0.23%
2022/10/07	14	58.97	34	58.91	58.90	-20	9,705	-0.21%
2022/10/06	48	57.88	18	56.92	58.30	30	9,651	0.31%
2022/10/05	199	57.50	34	57.42	57.40	165	9,582	1.72%	大買/鉅額交易
2022/10/04	17	55.16	4	55.78	56.50	13	9,528	0.14%
2022/10/03	5	53.70	6	53.55	53.90	-1	9,458	-0.01%
2022/09/30	12	50.53	28	50.68	51.70	-16	9,524	-0.17%
2022/09/29	11	52.09	0	0.00	51.20	11	9,759	0.11%
2022/09/28	5	52.50	52	51.23	51.50	-47	10,070	-0.47%
2022/09/27	11	55.70	19	55.56	55.50	-8	10,023	-0.08%
2022/09/26	2	56.00	56	55.82	55.20	-54	10,039	-0.54%
2022/09/23	23	58.43	17	58.34	57.90	6	10,118	0.06%
2022/09/22	31	59.08	26	58.48	58.00	5	10,163	0.05%
2022/09/21	103	58.94	7	58.80	59.70	96	9,902	0.97%	大買/
2022/09/20	0	0.00	5	55.58	55.40	-5	9,725	-0.05%
2022/09/19	22.2	55.94	11.1	56.29	55.10	11.1	10,215	0.11%
2022/09/16	11	58.54	6	58.70	59.10	5	10,379	0.05%
2022/09/15	27	58.27	18	58.50	59.00	9	10,546	0.09%
2022/09/14	5.1	56.70	9	56.07	56.70	-3.9	10,629	-0.04%
2022/09/13	8	54.99	3.4	55.56	54.60	4.6	10,650	0.04%
2022/09/12	7	56.34	8	54.89	55.80	-1	10,866	-0.01%
2022/09/08	14	53.51	10	52.68	52.70	4	10,952	0.04%
2022/09/07	3	54.03	3	54.10	54.20	0	11,060	0.00%
2022/09/06	2	55.45	3.1	55.60	55.10	-1.1	11,209	-0.01%
2022/09/05	3.1	54.34	11	54.59	54.30	-8	11,412	-0.07%
2022/09/02	21.1	54.79	22.1	54.53	54.10	-1	11,571	-0.01%
2022/09/01	9.1	56.51	5.1	56.00	55.80	4	11,840	0.03%
2022/08/31	14	57.61	14	57.91	57.90	0	12,072	0.00%
2022/08/30	11.1	57.99	8	58.20	57.90	3.1	12,243	0.03%
2022/08/29	17	58.36	22	58.72	58.00	-5	12,384	-0.04%
2022/08/26	16	62.59	18	62.42	62.60	-2	12,564	-0.02%
2022/08/25	16	62.71	1	62.70	62.20	15	12,740	0.12%
2022/08/24	18	63.77	8.1	63.15	62.80	9.9	13,040	0.08%
2022/08/23	10.1	64.27	9	63.99	63.80	1.1	13,155	0.01%
2022/08/22	15.1	65.38	15	65.23	64.90	0.1	13,280	0.00%
2022/08/19	24	68.66	11	68.36	68.10	13	13,663	0.10%
2022/08/18	6.1	69.77	8	69.50	69.30	-1.9	13,935	-0.01%
2022/08/17	16	68.78	14	69.16	69.20	2	14,208	0.01%
2022/08/16	7	68.96	7	68.80	68.50	0	14,467	0.00%
2022/08/15	11	68.16	19	68.53	69.60	-8	15,072	-0.05%
2022/08/12	2	67.60	20	68.04	68.60	-18	15,127	-0.12%
2022/08/11	11	67.04	6	67.02	66.90	5	15,344	0.03%
2022/08/09	5	67.00	0	0.00	67.40	5	15,835	0.03%
2022/08/08	1	66.50	1	66.40	66.70	0	16,152	0.00%
2022/08/05	19	67.24	19	67.39	67.50	0	16,343	0.00%
2022/08/04	26	66.51	12	66.53	66.40	14	16,756	0.08%
2022/08/03	8	67.55	11	67.06	67.20	-3	17,114	-0.02%
2022/08/02	6	67.15	6	67.63	68.00	0	17,767	0.00%
2022/08/01	8	68.24	12	68.73	68.80	-4	18,273	-0.02%
2022/07/29	11	69.20	11	68.73	68.60	0	18,835	0.00%
2022/07/28	2	68.15	1	68.00	68.00	1	19,610	0.01%
2022/07/27	10	68.00	6	68.28	68.30	4	20,306	0.02%
2022/07/26	6	67.38	27	67.34	67.60	-21	20,545	-0.10%
2022/07/25	21	67.69	2	67.95	68.00	19	20,856	0.09%
2022/07/22	20	69.00	39	69.27	69.50	-19	20,982	-0.09%
2022/07/21	32.1	68.98	16	68.91	68.20	16.1	21,120	0.08%
2022/07/20	15	67.79	12	67.70	67.20	3	20,998	0.01%
2022/07/19	14	68.06	14	67.89	67.80	0	21,373	0.00%
2022/07/18	5	66.62	3	66.37	66.50	2	21,806	0.01%
2022/07/15	0	0.00	1	65.00	65.30	-1	22,470	0.00%
2022/07/14	4	65.38	2	64.40	66.30	2	23,861	0.01%
2022/07/13	5	65.96	5	65.90	64.70	0	24,483	0.00%
2022/07/12	7	63.86	15	63.82	64.00	-8	24,813	-0.03%
2022/07/11	12	66.91	11	67.23	67.10	1	25,378	0.00%
2022/07/08	20	67.20	21	67.00	67.10	-1	25,436	0.00%
2022/07/07	38	64.14	34	64.98	65.60	4	25,271	0.02%
2022/07/06	32.1	66.15	24	66.12	65.30	8.1	25,067	0.03%
2022/07/05	2	62.55	8	63.30	64.30	-6	24,880	-0.02%
2022/07/04	8.2	62.20	18	61.69	62.10	-9.9	24,830	-0.04%
2022/07/01	9.1	64.10	23.1	63.46	61.80	-14	24,789	-0.06%
2022/06/30	7.1	65.80	11	65.51	65.00	-3.9	24,566	-0.02%
2022/06/29	18	68.40	4	68.48	67.90	14	24,375	0.06%
2022/06/28	20	70.14	9	69.91	70.30	11	24,253	0.05%
2022/06/27	57	71.34	41	71.31	71.20	16	24,082	0.07%
2022/06/24	23.6	68.32	5	68.44	66.80	18.6	23,592	0.08%
2022/06/23	21.3	67.20	16	67.34	66.40	5.3	23,286	0.02%
2022/06/22	27.3	69.44	22	68.52	68.00	5.3	23,057	0.02%
2022/06/21	15.1	73.07	11	73.09	73.10	4.1	22,630	0.02%
2022/06/20	16.3	74.46	20.1	74.35	72.60	-3.8	22,392	-0.02%
2022/06/17	15.1	79.80	1.1	79.05	78.60	13.9	22,053	0.06%
2022/06/16	17.1	82.81	32.3	81.40	80.00	-15.3	21,857	-0.07%
2022/06/15	20	84.93	13	84.26	83.60	7	21,658	0.03%
2022/06/14	33	85.41	11	85.39	85.40	22	21,510	0.10%
2022/06/13	29.1	88.09	3	87.67	87.30	26.1	21,437	0.12%
2022/06/10	40.2	90.11	38	90.54	91.00	2.2	21,527	0.01%
2022/06/09	39.6	94.46	33	94.90	93.10	6.6	21,528	0.03%
2022/06/08	35.2	99.81	18	99.38	98.20	17.2	21,804	0.08%
2022/06/07	15	104.37	22	104.23	104.50	-7	22,353	-0.03%
2022/06/06	16	105.25	10	105.30	102.00	6	22,305	0.03%
2022/06/02	9	103.28	12	103.29	103.50	-3	22,127	-0.01%
2022/06/01	25	99.61	51.4	100.48	102.00	-26.4	22,033	-0.12%
2022/05/31	9	97.71	37	97.57	97.60	-28	21,879	-0.13%
2022/05/30	28	97.49	22	96.83	97.80	6	21,952	0.03%
2022/05/27	76.1	98.53	58	97.72	97.50	18.1	21,887	0.08%
2022/05/26	34	99.33	30	99.53	100.50	4	21,470	0.02%
2022/05/25	22	98.47	17.3	98.45	97.70	4.7	21,354	0.02%
2022/05/24	31	98.03	22.6	97.71	97.20	8.4	21,214	0.04%
2022/05/23	69	98.00	63	99.12	97.40	6	21,216	0.03%
2022/05/20	11	93.69	25	93.41	93.60	-14	20,693	-0.07%
2022/05/19	15	90.73	5	90.92	91.90	10	20,716	0.05%
2022/05/18	25	93.13	27.1	93.43	93.40	-2.1	20,599	-0.01%
2022/05/17	34	93.92	23.1	94.01	91.80	10.9	20,581	0.05%
2022/05/16	30	93.34	25	93.45	95.50	5	20,511	0.02%
2022/05/13	44	95.59	34	95.57	94.60	10	20,239	0.05%
2022/05/12	42	97.05	35.2	97.34	94.50	6.8	20,084	0.03%
2022/05/11	32	99.99	29.2	98.60	98.00	2.8	19,675	0.01%
2022/05/10	60.2	102.87	57.1	102.80	101.00	3.1	19,482	0.02%
2022/05/09	37.2	104.51	37	103.49	100.50	0.2	18,875	0.00%
2022/05/06	23	103.83	52.3	105.23	108.00	-29.3	18,397	-0.16%
2022/05/05	43	103.26	68.3	103.81	105.00	-25.3	17,863	-0.14%
2022/05/04	47	97.98	55	98.93	100.50	-8	17,011	-0.05%
2022/05/03	21	92.04	20	92.42	94.60	1	16,316	0.01%
2022/04/29	16	89.69	24	91.26	92.20	-8	16,138	-0.05%
2022/04/28	10	87.74	6	87.73	87.00	4	15,888	0.03%
2022/04/27	26.3	86.17	20	86.26	86.00	6.3	15,709	0.04%
2022/04/26	21.1	86.95	7	87.13	85.40	14.1	15,567	0.09%
2022/04/25	9.2	90.58	23	91.02	88.30	-13.9	15,288	-0.09%
2022/04/22	44	98.62	30	98.96	97.80	14	14,841	0.09%
2022/04/21	24	101.08	46	102.35	100.50	-22	14,272	-0.15%
2022/04/20	89	101.59	103	102.36	98.60	-14	13,562	-0.10%	大賣/
2022/04/19	58	99.30	52.3	98.97	98.50	5.7	12,164	0.05%
2022/04/18	16	97.76	22	97.98	95.80	-6	11,499	-0.05%
2022/04/15	26	95.78	56.5	96.05	99.30	-30.5	11,147	-0.27%
2022/04/14	8	90.80	25.5	90.73	91.10	-17.5	10,553	-0.17%
2022/04/13	8	88.45	15	88.67	88.40	-7	10,569	-0.07%
2022/04/12	20	88.10	2	87.20	87.70	18	10,571	0.17%
2022/04/11	17	90.74	8.1	90.39	90.50	9	10,472	0.09%
2022/04/08	4	87.90	10	88.28	88.50	-6	10,337	-0.06%
2022/04/07	5	86.24	0	0.00	84.80	5	10,279	0.05%
2022/04/06	3.1	86.62	22	87.14	87.50	-18.9	10,235	-0.19%
2022/04/01	1	87.00	4	87.28	87.50	-3	10,292	-0.03%
2022/03/31	4	86.18	1	86.30	86.40	3	10,304	0.03%
2022/03/30	3	85.70	5	86.84	86.90	-2	10,330	-0.02%
2022/03/29	9	86.84	4	86.60	86.30	5	10,363	0.05%
2022/03/28	15	84.08	0	0.00	86.50	15	10,438	0.14%
2022/03/25	7	84.17	5	84.10	84.70	2	10,660	0.02%
2022/03/24	7	86.69	4	87.05	86.40	3	10,848	0.03%
2022/03/23	5	88.26	1	88.00	88.00	4	11,509	0.03%
2022/03/22	3.1	87.47	9	87.30	86.70	-5.9	12,102	-0.05%
2022/03/21	12	88.28	2	87.40	87.80	10	12,365	0.08%
2022/03/18	4	88.45	1	88.00	88.30	3	12,395	0.02%
2022/03/17	4	89.13	9	88.23	88.50	-5	12,374	-0.04%
2022/03/16	15.1	90.29	28.4	88.63	87.50	-13.3	12,354	-0.11%
2022/03/15	57.2	94.66	343	92.98	92.20	-285.8	12,199	-2.34%	大賣/鉅額交易
2022/03/14	26.5	100.39	77	100.46	99.40	-50.5	12,142	-0.42%
2022/03/11	207	99.41	82	99.23	99.50	125	11,808	1.06%	大買/鉅額交易
2022/03/10	152.4	95.91	94.3	97.97	99.50	58.1	11,305	0.51%	大買/
2022/03/09	166.1	89.55	8.1	89.58	90.50	158	10,610	1.49%	大買/鉅額交易
2022/03/08	59	88.18	161.1	85.25	85.90	-102.1	10,644	-0.96%	大賣/鉅額交易
2022/03/07	110.2	89.95	9	89.20	89.90	101.2	10,536	0.96%	大買/鉅額交易
2022/03/04	14.2	93.12	26	94.10	91.50	-11.8	10,468	-0.11%
2022/03/03	77.1	93.52	188	93.27	93.50	-111	10,289	-1.08%	大賣/鉅額交易
2022/03/02	14.1	91.93	6	92.03	92.00	8.1	10,161	0.08%
2022/03/01	38	91.76	28	91.82	92.70	10	10,086	0.10%
2022/02/25	116	91.03	26	90.85	89.90	90	9,997	0.90%	大買/
2022/02/24	32	91.37	191	90.61	89.80	-159	9,799	-1.62%	大賣/鉅額交易
2022/02/23	173	90.43	24	91.46	91.90	149	9,637	1.55%	大買/鉅額交易
2022/02/22	8	89.13	80.5	89.66	89.50	-72.5	9,332	-0.78%
2022/02/21	48	91.16	114	89.96	90.00	-66	9,196	-0.72%	大賣/
2022/02/18	52.5	89.07	69.2	89.47	89.90	-16.7	9,023	-0.19%
2022/02/17	33.6	88.71	20	88.60	88.50	13.6	8,932	0.15%
2022/02/16	128.1	87.18	45	87.11	89.60	83.1	8,823	0.94%	大買/
2022/02/15	8.1	84.34	11	84.68	84.30	-2.9	8,687	-0.03%
2022/02/14	2	83.70	13	83.41	83.20	-11	8,690	-0.13%
2022/02/11	2	84.05	4	83.25	83.00	-2	8,694	-0.02%
2022/02/10	36	84.56	52	83.64	84.00	-16	8,765	-0.18%
2022/02/09	23	80.63	29	80.39	81.00	-6	8,665	-0.07%
2022/02/08	6	78.97	10	78.59	79.80	-4	8,694	-0.05%
2022/02/07	10	77.97	1	78.90	78.50	9	8,886	0.10%
2022/01/26	4	73.88	1	73.40	73.40	3	9,113	0.03%
2022/01/25	2	74.25	5	73.52	73.10	-3	9,189	-0.03%
2022/01/24	12	74.56	6	75.90	75.90	6	9,262	0.06%
2022/01/21	5	77.46	10	76.92	77.50	-5	9,285	-0.05%
2022/01/20	5	75.50	8	75.49	76.10	-3	9,246	-0.03%
2022/01/19	14.5	76.31	9	77.01	74.90	5.5	9,303	0.06%
2022/01/18	3	79.20	8	79.13	79.00	-5	9,205	-0.05%
2022/01/17	5	78.04	1	78.40	78.50	4	9,291	0.04%
2022/01/14	14	77.61	8	78.63	79.10	6	9,374	0.06%
2022/01/13	6	78.12	1	78.50	78.20	5	9,432	0.05%
2022/01/12	6	78.00	6	78.28	78.00	0	9,517	0.00%
2022/01/11	3	80.00	3	80.00	79.40	0	9,558	0.00%
2022/01/10	3	78.97	7	78.79	79.60	-4	9,759	-0.04%
2022/01/07	9	79.96	10	79.90	79.80	-1	9,786	-0.01%
2022/01/06	16	82.64	11	81.85	81.60	5	9,897	0.05%
2022/01/05	3	81.73	22.1	81.80	81.40	-19.1	9,908	-0.19%
2022/01/04	4	81.23	4.5	81.38	81.00	-0.5	10,021	0.00%
2022/01/03	6	79.67	5	79.94	80.30	1	10,181	0.01%
2021/12/30	5	81.96	1	81.40	81.60	4	10,494	0.04%
2021/12/29	2	83.00	1	82.60	82.60	1	10,668	0.01%
2021/12/28	5	83.56	5	82.28	81.90	0	10,790	0.00%
2021/12/27	13	83.32	4	83.10	82.50	9	11,021	0.08%
2021/12/24	9	82.64	5	82.62	82.80	4	11,269	0.04%
2021/12/23	17	83.09	2	83.10	83.10	15	11,531	0.13%
2021/12/22	3	83.20	2.2	83.33	83.50	0.9	11,633	0.01%
2021/12/21	6	83.12	11	83.33	83.50	-5	11,559	-0.04%
2021/12/20	26	84.55	24	83.68	83.00	2	11,394	0.02%
2021/12/17	56	83.53	102	83.86	83.40	-46	11,254	-0.41%	大賣/
2021/12/16	47	79.31	53	79.05	79.70	-6	10,636	-0.06%
2021/12/15	12	74.68	47	75.92	77.50	-35	10,067	-0.35%
2021/12/14	1	71.00	2.2	71.93	70.50	-1.2	9,882	-0.01%
2021/12/13	13	73.73	5	73.10	73.20	8	9,896	0.08%
2021/12/10	21	72.62	2.2	72.81	72.60	18.9	9,981	0.19%
2021/12/09	15	74.37	6	75.42	74.70	9	10,063	0.09%
2021/12/08	27	77.02	6	76.63	75.70	21	10,226	0.21%
2021/12/07	5	75.26	3	75.30	75.30	2	10,085	0.02%
2021/12/06	12.1	75.12	11	74.27	74.10	1.1	10,137	0.01%
2021/12/03	6	74.17	5	74.38	73.00	1	10,232	0.01%
2021/12/02	18.1	75.26	12	74.72	74.90	6.1	10,590	0.06%
2021/12/01	2	72.55	1	72.30	72.70	1	10,660	0.01%
2021/11/30	3	72.33	5	72.44	73.10	-2	11,010	-0.02%
2021/11/29	5	69.14	6.1	70.14	70.60	-1.1	11,221	-0.01%
2021/11/26	6	72.27	4	72.00	69.80	2	11,592	0.02%
2021/11/25	5	73.68	6	73.72	74.00	-1	11,822	-0.01%
2021/11/24	5	73.04	10	72.77	73.20	-5	12,403	-0.04%
2021/11/23	2	71.30	3.3	71.86	71.50	-1.3	12,572	-0.01%
2021/11/22	2	70.05	2	71.10	71.40	0	13,003	0.00%
2021/11/19	2	70.35	1	70.20	69.50	1	13,714	0.01%
2021/11/18	5	71.28	3	71.63	71.10	2	15,042	0.01%
2021/11/17	7	70.97	5	71.12	70.80	2	15,308	0.01%
2021/11/16	3	73.03	18	72.88	72.80	-15	15,561	-0.10%
2021/11/15	9	71.39	16	71.58	70.60	-7	16,377	-0.04%
2021/11/12	19	72.99	18	72.61	73.20	1	16,816	0.01%
2021/11/11	2	72.00	7	72.57	70.60	-5	16,780	-0.03%
2021/11/10	8	72.40	7.1	72.56	72.60	0.9	16,824	0.01%
2021/11/09	8	72.29	26	72.60	72.90	-18	16,866	-0.11%
2021/11/08	15	70.79	9.1	70.98	71.60	5.9	16,862	0.03%
2021/11/05	8	69.31	11	69.66	70.30	-3	16,934	-0.02%
2021/11/04	34	71.34	32	70.72	69.10	2	17,083	0.01%
2021/11/03	46	69.22	41	68.62	68.00	5	17,159	0.03%
2021/11/02	11	66.97	10	67.22	66.70	1	17,617	0.01%
2021/11/01	4	66.75	4	66.85	67.00	0	17,840	0.00%
2021/10/29	2	64.40	17	65.49	65.30	-15	17,819	-0.08%
2021/10/28	27	65.94	1	66.50	64.60	26	17,868	0.15%
2021/10/27	7	66.13	1	66.20	65.70	6	18,117	0.03%
2021/10/26	3	67.90	19	68.28	68.00	-16	18,603	-0.09%
2021/10/25	5	69.06	1	68.90	68.70	4	19,193	0.02%
2021/10/22	5	68.84	24.1	68.21	68.20	-19.1	19,525	-0.10%
2021/10/21	2	70.80	8.1	70.11	70.20	-6.1	19,883	-0.03%
2021/10/20	3.1	68.99	7.1	69.67	68.80	-4	20,089	-0.02%
2021/10/19	6	67.37	1	67.80	67.70	5	20,461	0.02%
2021/10/18	7	65.49	8	65.40	67.70	-1	20,902	0.00%
2021/10/15	7	68.06	4	68.28	68.10	3	21,232	0.01%
2021/10/14	8	67.60	11	67.70	68.20	-3	21,392	-0.01%
2021/10/13	9	69.00	9	69.26	67.70	0	21,481	0.00%
2021/10/12	12	71.83	19	71.34	69.60	-7	22,429	-0.03%
2021/10/08	12	75.75	12	76.17	76.30	0	22,963	0.00%
2021/10/07	32	76.04	21.1	75.86	75.50	10.9	23,501	0.05%
2021/10/06	1	71.40	2	71.55	71.30	-1	23,866	0.00%
2021/10/05	4	68.70	6	69.25	71.50	-2	24,268	-0.01%
2021/10/04	11.1	71.60	30.1	71.73	70.50	-19	24,809	-0.08%
2021/10/01	16	76.30	14	76.10	74.40	2	25,770	0.01%
2021/09/30	31	80.89	45	79.62	80.90	-14	26,652	-0.05%
2021/09/29	19	79.01	20	78.67	77.00	-1	27,527	0.00%
2021/09/28	1	78.00	3	77.80	77.90	-2	28,566	-0.01%
2021/09/27	10	80.48	5	80.24	79.20	5	29,831	0.02%
2021/09/24	1	80.50	6	81.12	81.20	-5	33,083	-0.02%
2021/09/23	2	79.75	4	79.83	78.90	-2	34,886	-0.01%
2021/09/22	8	78.61	3	78.17	77.80	5	37,267	0.01%
2021/09/17	3	79.40	3	79.77	80.00	0	39,933	0.00%
2021/09/16	6	79.22	3	79.10	79.30	3	42,963	0.01%
2021/09/15	8	78.96	12	79.26	79.90	-4	46,178	-0.01%
2021/09/14	14	80.29	11	79.81	78.30	3	48,285	0.01%
2021/09/13	13	81.10	6	81.25	79.50	7	51,510	0.01%
2021/09/10	4	78.18	5	78.00	78.80	-1	51,714	0.00%
2021/09/09	10	78.33	16	77.99	78.20	-6	53,088	-0.01%
2021/09/08	13	78.37	18	79.04	79.40	-5	53,904	-0.01%
2021/09/07	46	80.64	27.5	80.32	78.20	18.5	55,329	0.03%
2021/09/06	43	80.27	19	79.10	77.70	24	55,943	0.04%
2021/09/03	33	82.62	22	80.65	81.30	11	56,818	0.02%
2021/09/02	21	83.40	60	83.45	84.60	-39	56,864	-0.07%
2021/09/01	38.1	85.72	21.1	85.41	83.50	17	57,142	0.03%
2021/08/31	16	89.96	18	89.22	89.50	-2	57,798	0.00%
2021/08/30	123.4	91.71	68	91.54	90.50	55.4	58,324	0.09%	大買/
2021/08/27	22	88.00	20	88.43	88.80	2	58,913	0.00%
2021/08/26	30	90.20	29	90.01	89.70	1	61,224	0.00%
2021/08/25	64	89.25	54	89.61	91.00	10	62,654	0.02%
2021/08/24	113.3	89.81	96	89.43	87.00	17.3	62,379	0.03%	大買/
2021/08/23	1	85.10	31	86.46	87.30	-30	61,844	-0.05%
2021/08/20	21	78.46	17	78.22	79.40	4	62,542	0.01%
2021/08/19	104	82.54	114.1	81.44	76.70	-10.1	62,969	-0.02%	大買/大賣/
2021/08/18	60	78.23	62.5	78.91	81.60	-2.5	62,946	0.00%
2021/08/17	11	76.30	5	76.18	74.20	6	63,698	0.01%
2021/08/16	13	76.43	9	76.23	76.10	4	65,314	0.01%
2021/08/13	8	77.51	8	78.03	76.10	0	66,434	0.00%
2021/08/12	15	77.53	12	77.32	77.90	3	67,719	0.00%
2021/08/11	17.1	76.13	29	76.11	76.40	-12	68,500	-0.02%
2021/08/10	33.1	78.65	29	78.27	77.10	4.1	68,870	0.01%
2021/08/09	33.1	82.09	33	81.87	79.60	0.1	69,060	0.00%
2021/08/06	53	84.01	68.1	84.25	82.00	-15	69,491	-0.02%
2021/08/05	11.1	79.80	26	79.95	79.20	-14.9	69,395	-0.02%
2021/08/04	9	78.26	2	79.25	78.50	7	69,542	0.01%
2021/08/03	9	78.74	11	78.79	77.90	-2	70,666	0.00%
2021/08/02	15.1	79.24	10	77.79	79.00	5.1	70,835	0.01%
2021/07/30	52.1	81.85	22	80.46	78.00	30.1	70,764	0.04%
2021/07/29	44	79.89	56.1	80.20	83.20	-12	70,488	-0.02%
2021/07/28	32	75.80	22	76.01	75.70	10	70,084	0.01%
2021/07/27	47	78.37	37	78.31	75.00	10	69,851	0.01%
2021/07/26	21	80.06	7.1	79.98	78.00	13.9	69,664	0.02%
2021/07/23	51	81.41	71	81.34	81.60	-20	69,686	-0.03%
2021/07/22	35.1	79.11	52	78.86	78.20	-16.9	69,480	-0.02%
2021/07/21	34.1	83.16	56.4	81.03	79.50	-22.3	69,262	-0.03%
2021/07/20	8.2	84.49	13.2	83.23	83.00	-5	69,033	-0.01%
2021/07/19	20.2	87.84	22	87.13	86.60	-1.8	70,040	0.00%
2021/07/16	189.4	92.10	126.1	92.56	88.00	63.3	70,757	0.09%	大買/大賣/
2021/07/15	68	88.43	76.1	89.07	91.40	-8	70,483	-0.01%
2021/07/14	52.1	85.41	49	85.30	83.10	3.1	71,253	0.00%
2021/07/13	93.9	92.40	115.1	90.31	88.00	-21.3	71,451	-0.03%	大賣/
2021/07/12	39	97.45	67	97.61	95.00	-28	71,273	-0.04%
2021/07/09	91.3	98.04	66	96.46	95.00	25.3	70,768	0.04%
2021/07/08	116	100.09	117	99.08	101.00	-1	70,237	0.00%	大買/大賣/
2021/07/07	88	100.35	102.4	98.61	96.40	-14.4	69,118	-0.02%	大賣/
2021/07/06	162.2	102.41	218.4	100.94	99.90	-56.2	68,179	-0.08%	大買/大賣/
2021/07/05	106.1	102.75	93.2	101.58	99.30	12.9	67,273	0.02%	大買/
2021/07/02	105.4	110.78	100.6	111.25	109.50	4.7	66,281	0.01%	大買/
2021/07/01	401	114.76	320.2	115.18	111.00	80.8	65,435	0.12%	大買/大賣/
2021/06/30	129.4	104.76	359.3	105.85	110.50	-229.9	62,480	-0.37%	大買/大賣/鉅額交易
2021/06/29	250.6	107.14	409.3	105.77	100.50	-158.7	60,994	-0.26%	大買/大賣/鉅額交易
2021/06/28	383.8	107.40	213.2	108.54	107.00	170.6	59,009	0.29%	大買/大賣/鉅額交易
2021/06/25	250.1	102.13	263.6	102.39	102.00	-13.5	56,329	-0.02%	大買/大賣/
2021/06/24	359.5	94.64	337	95.18	98.10	22.5	53,319	0.04%	大買/大賣/
2021/06/23	240.3	94.26	195.4	94.14	89.80	44.9	50,069	0.09%	大買/大賣/
2021/06/22	380.2	97.84	206.7	97.87	99.70	173.6	47,918	0.36%	大買/大賣/鉅額交易
2021/06/21	15	90.54	12.3	90.54	90.70	2.7	44,599	0.01%
2021/06/18	122	80.62	157	81.00	82.50	-35	44,279	-0.08%	大買/大賣/
2021/06/17	164	74.51	94	73.99	75.00	70	43,059	0.16%	大買/
2021/06/16	837.6	76.46	225	75.49	71.70	612.6	42,298	1.45%	大買/大賣/鉅額交易
2021/06/15	143	73.99	188	74.32	74.30	-45	40,804	-0.11%	大買/大賣/
2021/06/11	120.4	70.64	121	71.06	70.50	-0.6	39,747	0.00%	大買/大賣/
2021/06/10	34	66.68	42	66.07	67.80	-8	38,670	-0.02%
2021/06/09	54.1	67.73	37	66.84	66.90	17.1	38,325	0.04%
2021/06/08	156	68.96	133.1	68.75	67.50	22.9	37,791	0.06%	大買/大賣/
2021/06/07	80	66.89	80.3	65.67	65.40	-0.3	36,736	0.00%
2021/06/04	183.6	73.32	437	74.48	70.20	-253.4	35,885	-0.71%	大買/大賣/鉅額交易
2021/06/03	485.1	78.83	247	78.53	76.70	238.1	34,724	0.69%	大買/大賣/鉅額交易
2021/06/02	176.4	75.27	204.5	75.67	77.00	-28.1	32,196	-0.09%	大買/大賣/
2021/06/01	32	68.26	65.4	68.91	70.00	-33.4	30,426	-0.11%
2021/05/31	92	69.54	70	69.39	67.40	22	29,963	0.07%
2021/05/28	238.3	69.40	83	69.14	68.60	155.3	29,180	0.53%	大買/鉅額交易
2021/05/27	52	67.52	70.1	67.06	68.20	-18.1	28,200	-0.06%
2021/05/26	115.1	67.26	110	66.42	66.10	5	27,470	0.02%	大買/大賣/
2021/05/25	189	66.75	88.1	66.77	65.50	100.8	26,646	0.38%	大買/
2021/05/24	124.7	71.10	117	71.78	70.00	7.7	25,420	0.03%	大買/大賣/
2021/05/21	109	64.88	95	65.42	67.70	14	23,704	0.06%	大買/
2021/05/20	123	65.32	95.1	65.10	61.70	27.9	22,447	0.12%	大買/
2021/05/19	84	62.89	48.9	63.07	64.90	35.1	21,046	0.17%
2021/05/18	31	57.21	56	57.35	59.00	-25	20,204	-0.12%
2021/05/17	248.9	55.72	221	56.04	53.70	27.9	19,623	0.14%	大買/大賣/
2021/05/14	33.3	58.86	41	58.04	59.60	-7.7	19,165	-0.04%
2021/05/13	32.6	58.76	124.1	58.07	57.50	-91.5	18,372	-0.50%	大賣/
2021/05/12	67.3	68.51	72.1	68.44	63.80	-4.8	17,695	-0.03%
2021/05/11	205	75.14	195.9	74.02	70.80	9.1	17,218	0.05%	大買/大賣/
2021/05/10	19.1	73.56	34	73.07	75.10	-14.9	15,994	-0.09%
2021/05/07	10.2	62.94	8.1	61.92	68.30	2.1	15,655	0.01%
2021/05/06	21.7	69.09	8	66.73	66.10	13.7	15,376	0.09%
2021/05/05	29	68.45	33	67.64	68.50	-4	15,070	-0.03%
2021/05/04	13.4	68.63	26	68.56	67.00	-12.6	14,815	-0.08%
2021/05/03	17.3	75.62	6.1	74.84	74.40	11.2	14,627	0.08%
2021/04/29	12	68.28	17	68.65	70.80	-5	14,362	-0.03%
2021/04/28	2.2	67.05	16	66.39	66.50	-13.8	14,027	-0.10%
2021/04/27	42.1	65.81	30.1	64.86	66.10	12	13,789	0.09%
2021/04/26	27.5	62.09	22.3	60.41	64.30	5.2	13,492	0.04%
2021/04/23	97.1	55.93	141.2	55.89	58.60	-44.1	13,222	-0.33%	大賣/
2021/04/22	76.2	55.53	84.1	56.03	54.10	-8	12,087	-0.07%
2021/04/21	32.4	52.84	44.9	53.01	53.90	-12.5	11,255	-0.11%
2021/04/20	122.3	48.26	74.2	48.67	49.00	48.1	10,506	0.46%	大買/
2021/04/19	117.2	45.99	267	46.07	46.90	-149.9	9,456	-1.58%	大買/大賣/鉅額交易
2021/04/16	238	40.07	62.5	40.80	42.75	175.5	8,607	2.04%	大買/鉅額交易
2021/04/15	3	38.52	7	39.17	38.90	-4	8,037	-0.05%
2021/04/14	42	37.93	1	39.35	38.00	41	7,958	0.52%
2021/04/12	32	39.02	21	39.18	38.40	11	7,710	0.14%
2021/04/09	19	37.73	60	38.58	37.55	-41	7,495	-0.55%
2021/04/08	11	40.27	151	39.63	39.50	-140	7,199	-1.94%	大賣/鉅額交易
2021/04/07	43	40.12	135.2	40.02	40.00	-92.2	6,955	-1.33%	大賣/
2021/04/06	17	38.64	20	38.70	38.90	-3	6,566	-0.05%
2021/04/01	17	36.24	15	36.43	36.45	2	6,256	0.03%
2021/03/31	318	35.38	16	35.01	35.80	302	5,819	5.19%	大買/鉅額交易
2021/03/30	1	32.99	4	32.83	32.95	-3	5,335	-0.06%
2021/03/29	0	0.00	4.1	32.80	33.00	-4.1	5,308	-0.08%
2021/03/26	0	0.00	9.1	31.71	32.35	-9.1	5,372	-0.17%
2021/03/25	9	31.42	16	31.15	30.85	-7	5,535	-0.13%
2021/03/24	10	31.86	11	31.89	32.00	-1	5,523	-0.02%
2021/03/23	13	32.38	79.3	31.89	32.40	-66.3	5,456	-1.21%
2021/03/22	12	32.81	11.1	32.99	32.95	0.9	5,314	0.02%
2021/03/19	16	32.20	62	32.00	32.00	-46	5,046	-0.91%
2021/03/18	5	31.00	7.4	31.07	31.45	-2.4	4,834	-0.05%
2021/03/17	0	0.00	11	30.01	30.20	-11	4,698	-0.23%
2021/03/16	56	29.92	12	29.48	29.90	44	4,630	0.95%
2021/03/15	27	29.69	13	29.62	29.85	14	4,593	0.30%
2021/03/12	0	0.00	10	29.04	29.05	-10	4,540	-0.22%
2021/03/11	0	0.00	9	28.77	28.80	-9	4,490	-0.20%
2021/03/10	12	28.55	1	28.55	28.85	11	4,446	0.25%
2021/03/09	4	28.54	1	28.60	28.65	3	4,404	0.07%
2021/03/08	28	28.34	7	28.49	28.00	21	4,313	0.49%
2021/03/05	4	28.20	2	28.28	27.90	2	4,276	0.05%
2021/03/04	0	0.00	13	28.12	28.25	-13	4,135	-0.31%
2021/03/03	1	27.80	4	27.91	27.95	-3	4,080	-0.07%
2021/03/02	0	0.00	7	27.34	27.30	-7	4,044	-0.17%
2021/02/26	0	0.00	2	27.65	27.85	-2	4,016	-0.05%
2021/02/25	2	27.80	4	27.65	27.90	-2	3,963	-0.05%
2021/02/24	1	27.10	0	0.00	27.10	1	3,886	0.03%
2021/02/23	0	0.00	22	26.82	26.85	-22	3,814	-0.58%
2021/02/22	0.3	26.60	18	26.65	26.65	-17.7	3,778	-0.47%
2021/02/19	3	26.22	3	26.50	26.40	0	3,758	0.00%
2021/02/18	12	26.83	17	27.00	26.75	-5	3,721	-0.13%
2021/02/17	0	0.00	0	25.65	25.75	0	3,617	0.00%
2021/02/05	1	24.60	0	0.00	24.65	1	3,550	0.03%
2021/02/04	0	0.00	6	24.74	24.75	-6	3,539	-0.17%
2021/02/03	1	24.10	0	0.00	24.35	1	3,530	0.03%
2021/02/02	0.9	24.50	0	0.00	24.50	0.9	3,541	0.02%
2021/02/01	1	23.55	0	0.00	24.05	1	3,534	0.03%
2021/01/27	2	24.45	1	24.40	24.50	1	3,475	0.03%
2021/01/25	3.9	24.91	1	25.10	25.00	2.9	3,462	0.08%
2021/01/22	0	24.30	2	24.50	24.50	-2	3,437	-0.06%
2021/01/20	6	24.27	0	0.00	23.80	6	3,393	0.18%
2021/01/18	3	24.95	0.1	24.60	25.20	2.9	3,304	0.09%
2021/01/15	1	26.30	7.2	26.96	26.00	-6.2	3,227	-0.19%
2021/01/14	6	28.08	14	27.70	27.60	-8	3,095	-0.26%
2021/01/13	6	27.02	9	27.21	27.00	-3	2,920	-0.10%
2021/01/12	48.3	27.38	14.2	27.06	26.75	34.1	2,810	1.21%
2021/01/11	0	0.00	0.1	26.75	26.75	-0.1	2,369	-0.01%
2021/01/08	0	0.00	22	24.13	24.35	-22	2,273	-0.97%
2021/01/07	7	23.95	83	23.93	24.05	-76	2,241	-3.39%
2021/01/06	9	24.66	7.4	24.70	24.45	1.6	2,191	0.07%
2021/01/05	7	25.01	4	24.91	24.95	3	2,144	0.14%
2021/01/04	88	24.76	10	24.90	24.90	78	2,076	3.76%
2020/12/31	0	0.00	2	24.75	24.45	-2	2,043	-0.10%
2020/12/30	1	24.40	0	0.00	24.55	1	2,025	0.05%
2020/12/29	9	25.08	1	24.65	24.70	8	1,997	0.40%
2020/12/28	7	25.36	10	25.11	25.15	-3	1,902	-0.16%
2020/12/25	10	24.15	2	24.20	24.25	8	1,767	0.45%
2020/12/24	1	24.10	0	0.00	24.05	1	1,732	0.06%
2020/12/23	1	23.75	10	23.66	24.20	-9	1,714	-0.52%
2020/12/22	4	25.19	17	24.66	23.85	-13	1,668	-0.78%
2020/12/21	24.2	24.61	22	24.49	25.20	2.2	1,463	0.15%
2020/12/18	7	23.75	1	23.70	23.75	6	1,234	0.49%
2020/12/16	5	23.10	0.2	22.95	23.05	4.8	1,148	0.41%
2020/12/15	2	23.10	0	0.00	22.50	2	1,121	0.18%
2020/12/14	7	22.72	0	0.00	22.90	7	1,080	0.65%
2020/12/11	5	22.30	0	0.00	22.35	5	1,079	0.46%
2020/12/09	1	23.05	0	0.00	23.15	1	1,053	0.09%
2020/12/08	1	21.95	0.1	22.75	22.80	0.9	1,033	0.09%
2020/12/07	2	22.00	2	22.00	22.00	0	1,000	0.00%
2020/12/04	0	0.00	9	22.29	22.20	-9	997	-0.90%
2020/12/03	1	22.30	0	0.00	22.40	1	1,001	0.10%
2020/12/01	0.3	22.40	0	0.00	22.40	0.3	1,036	0.03%
2020/11/27	0	0.00	6	22.85	22.95	-6	1,028	-0.58%
2020/11/24	0	0.00	0.2	22.25	22.35	-0.2	1,039	-0.02%
2020/11/23	0	0.00	5	22.37	22.35	-5	1,041	-0.48%
2020/11/20	3	22.10	5	22.20	22.30	-2	1,039	-0.19%
2020/11/18	1	22.15	0	0.00	22.15	1	1,045	0.10%
2020/11/17	10	21.80	0	0.00	21.90	10	1,045	0.96%
2020/11/13	0	0.00	2	21.80	21.80	-2	1,084	-0.18%
2020/11/11	2	21.75	20	21.80	21.90	-18	1,110	-1.62%
2020/11/06	0	21.40	0	0.00	21.15	0	1,100	0.00%
2020/11/05	10.6	21.06	0	0.00	21.10	10.6	1,120	0.95%
2020/11/04	2	21.00	0	0.00	21.10	2	1,137	0.18%
2020/11/03	0	0.00	8	21.15	21.10	-8	1,145	-0.70%
2020/11/02	10	21.05	0.3	21.10	21.05	9.7	1,160	0.83%
2020/10/28	1	21.65	0	0.00	21.65	1	1,158	0.09%
2020/10/27	0.9	21.80	0	0.00	21.75	0.9	1,159	0.08%
2020/10/23	0	0.00	10	21.58	21.60	-10	1,171	-0.85%
2020/10/22	0	0.00	10	21.42	21.50	-10	1,212	-0.83%
2020/10/19	10	21.65	0	0.00	21.65	10	1,243	0.80%
2020/10/15	0	0.00	5.1	21.92	21.90	-5.1	1,253	-0.41%
2020/10/14	1	21.85	0	0.00	22.00	1	1,261	0.08%
2020/10/13	0	0.00	6.1	21.95	22.00	-6.1	1,267	-0.48%
2020/10/12	4	21.85	1	22.20	21.80	3	1,259	0.24%
2020/10/05	0	0.00	17	22.31	22.50	-17	1,270	-1.34%
2020/09/24	2	21.30	0	0.00	21.35	2	1,423	0.14%
2020/09/23	3	21.70	1	21.65	21.65	2	1,441	0.14%
2020/09/22	10	21.90	1	21.90	21.90	9	1,465	0.61%
2020/09/21	0	0.00	10	22.45	22.30	-10	1,460	-0.68%
2020/09/17	10	22.00	0	0.00	22.10	10	1,479	0.68%
2020/09/16	2	22.00	0	0.00	22.00	2	1,505	0.13%
2020/09/15	2	22.10	0	0.00	22.20	2	1,522	0.13%
2020/09/14	0	0.00	5	22.30	22.20	-5	1,594	-0.31%
2020/09/11	0	0.00	2	22.50	22.30	-2	1,640	-0.12%
2020/09/10	5	22.88	0	0.00	22.75	5	1,640	0.30%
2020/09/09	2	22.85	0	0.00	22.95	2	1,642	0.12%
2020/09/07	51.5	23.20	1	23.25	23.25	50.5	1,699	2.97%
2020/09/03	1	22.90	0	0.00	23.00	1	1,752	0.06%
2020/08/31	0	0.00	15	23.25	23.15	-15	2,262	-0.66%
2020/08/26	0	0.00	0.3	22.90	22.80	-0.3	2,292	-0.01%
2020/08/25	0	0.00	4	22.75	22.70	-4	2,312	-0.17%
2020/08/24	0	0.00	2	22.20	22.20	-2	2,335	-0.09%
2020/08/20	2	22.35	13	22.45	22.00	-11	2,446	-0.45%
2020/08/19	0	0.00	2	23.00	22.90	-2	2,450	-0.08%
2020/08/18	2	23.15	0	0.00	23.05	2	2,479	0.08%
2020/08/17	3	23.35	1	23.25	23.25	2	2,507	0.08%
2020/08/13	1	22.85	0	0.00	22.80	1	2,524	0.04%
2020/08/12	13	22.71	3	22.60	22.75	10	2,536	0.39%
2020/08/11	5	22.90	2	22.90	22.80	3	2,559	0.12%
2020/08/10	0	0.00	1	22.20	22.60	-1	2,588	-0.04%
2020/08/07	11	22.30	0	0.00	22.25	11	2,614	0.42%
2020/08/06	5	22.19	1	22.20	22.30	4	2,618	0.15%
2020/08/05	2	21.55	0	0.00	21.55	2	2,610	0.08%
2020/08/04	2	21.20	0	0.00	21.35	2	2,600	0.08%
2020/08/03	3	21.22	0	0.00	21.25	3	2,609	0.11%
2020/07/31	1	21.60	0	0.00	21.60	1	2,616	0.04%
2020/07/30	0	0.00	1	21.50	21.50	-1	2,627	-0.04%
2020/07/29	0	0.00	3	21.40	21.45	-3	2,631	-0.11%
2020/07/28	3	21.12	0	0.00	21.10	3	2,639	0.11%
2020/07/27	6	21.94	10	22.05	21.90	-4	2,630	-0.15%
2020/07/24	2	22.50	0	0.00	22.25	2	2,639	0.08%
2020/07/23	3	22.77	0	0.00	22.70	3	2,643	0.11%
2020/07/20	2	22.63	0	0.00	22.90	2	2,643	0.08%
2020/07/17	1	22.80	0	0.00	22.70	1	2,644	0.04%
2020/07/13	1	23.00	0	0.00	23.00	1	2,704	0.04%
2020/07/10	5	22.75	1	22.75	22.85	4	2,729	0.15%
2020/07/09	0	0.00	2	23.25	23.10	-2	2,729	-0.07%
2020/07/08	1	23.50	0	0.00	23.50	1	2,711	0.04%
2020/07/07	0	0.00	1	23.70	23.70	-1	2,693	-0.04%
2020/07/06	1	23.60	11	23.60	23.65	-10	2,691	-0.37%
2020/07/03	0	0.00	15	25.23	25.20	-15	2,659	-0.56%
2020/07/02	0	0.00	14	25.19	25.20	-14	2,609	-0.54%
2020/07/01	10	24.82	6	24.83	25.10	4	2,583	0.15%
2020/06/24	0	0.00	2	24.70	24.75	-2	2,550	-0.08%
2020/06/22	0	0.00	4	25.10	25.00	-4	2,541	-0.16%
2020/06/19	3	24.80	0	0.00	25.00	3	2,542	0.12%
2020/06/18	5	24.60	2	24.60	24.65	3	2,501	0.12%
2020/06/16	1	23.70	81	23.75	23.75	-80	2,507	-3.19%
2020/06/15	83	23.50	0	0.00	23.40	83	2,537	3.27%
2020/06/12	4	23.34	0	0.00	23.50	4	2,545	0.16%
2020/06/11	6	24.31	10	23.90	23.75	-4	2,546	-0.16%
2020/06/09	45	24.30	0	0.00	24.40	45	2,550	1.76%
2020/06/08	4	23.55	0	0.00	23.80	4	2,463	0.16%
2020/06/05	10	24.60	0	0.00	24.30	10	2,126	0.47%
2020/05/28	1	23.00	0	0.00	22.55	1	2,026	0.05%
2020/05/26	5	23.90	0	0.00	23.65	5	1,948	0.26%
2020/05/22	0	0.00	1	23.85	23.60	-1	1,877	-0.05%
2020/05/21	0	0.00	5	23.80	24.20	-5	1,847	-0.27%
2020/05/20	0	0.00	1	23.70	23.70	-1	1,810	-0.06%
2020/05/14	5	23.69	1	23.90	23.40	4	1,751	0.23%
2020/05/13	4	24.15	1	24.15	24.20	3	1,725	0.17%
2020/05/07	0	0.00	5	24.25	24.30	-5	1,761	-0.28%
2020/05/05	0	0.00	161	24.32	24.45	-161	1,768	-9.10%	大賣/鉅額交易
2020/05/04	1	24.80	0	0.00	24.50	1	1,773	0.06%
2020/04/27	0	0.00	3	23.90	23.85	-3	1,818	-0.16%
2020/04/23	4	23.65	0	0.00	23.60	4	1,859	0.22%
2020/04/21	5	23.96	0	0.00	23.60	5	1,880	0.27%
2020/04/16	6	23.90	0	0.00	23.85	6	1,871	0.32%
2020/04/15	4	24.00	3	24.25	24.10	1	1,863	0.05%
2020/04/14	0	0.00	1	23.10	23.50	-1	1,858	-0.05%
2020/04/13	0	0.00	3	23.05	22.90	-3	1,867	-0.16%
2020/04/09	0	0.00	3	23.03	23.05	-3	1,903	-0.16%
2020/04/08	0	0.00	5	22.90	22.95	-5	1,887	-0.26%
2020/04/06	1	21.65	0	0.00	21.80	1	1,876	0.05%
2020/03/31	2	21.60	0	0.00	21.70	2	1,880	0.11%
2020/03/30	3	21.00	0	0.00	21.30	3	1,876	0.16%
2020/03/26	0	0.00	2	21.25	21.40	-2	1,837	-0.11%
2020/03/25	2	21.68	1	21.50	21.55	1	1,839	0.05%
2020/03/24	1	20.55	1	20.60	20.70	0	1,819	0.00%
2020/03/23	4	20.00	0	0.00	19.80	4	1,806	0.22%
2020/03/20	3	19.80	0	0.00	19.80	3	1,791	0.17%
2020/03/19	3	19.43	0	0.00	19.40	3	1,764	0.17%
2020/03/18	10	22.15	0	0.00	21.55	10	1,732	0.58%
2020/03/17	0	0.00	70	22.83	22.65	-70	1,733	-4.04%
2020/03/16	14	24.06	17	23.71	23.85	-3	1,688	-0.18%
2020/03/13	0	0.00	13	24.13	24.80	-13	1,660	-0.78%
2020/03/12	1.1	25.65	0	0.00	25.55	1.1	1,598	0.07%
2020/03/10	1	25.60	3	26.30	26.45	-2	1,551	-0.13%
2020/03/09	1	26.25	7	26.66	26.15	-6	1,527	-0.39%
2020/03/06	3	27.00	0	0.00	26.80	3	1,483	0.20%
2020/03/05	12	27.19	0	0.00	27.10	12	1,452	0.83%
2020/03/02	2	27.10	1	27.10	27.10	1	1,441	0.07%
2020/02/27	1	27.40	0	0.00	27.30	1	1,405	0.07%
2020/02/25	3	27.30	10	27.30	27.45	-7	1,394	-0.50%
2020/02/24	0	0.00	1	27.55	27.55	-1	1,391	-0.07%
2020/02/20	5	27.70	0	0.00	27.65	5	1,400	0.36%
2020/02/19	0	0.00	4	27.85	27.85	-4	1,388	-0.29%
2020/02/17	5	27.40	0	0.00	27.45	5	1,388	0.36%
2020/02/14	0	0.00	4	27.45	27.45	-4	1,403	-0.28%
2020/02/13	10	27.60	0	0.00	27.55	10	1,412	0.71%
2020/02/12	0	0.00	2	27.33	27.30	-2	1,437	-0.14%
2020/02/11	0	0.00	2	27.18	27.25	-2	1,467	-0.14%
2020/02/10	21	27.34	0	0.00	27.05	21	1,506	1.39%
2020/02/07	100	27.91	9	28.00	27.75	91	1,482	6.14%
2020/02/05	0	0.00	2	27.85	27.85	-2	1,471	-0.14%
2020/02/03	1	27.80	8	27.80	27.80	-7	1,472	-0.48%
2020/01/31	1	28.15	2	28.30	28.25	-1	1,433	-0.07%
2020/01/30	2	28.25	5	28.26	28.15	-3	1,428	-0.21%
2020/01/20	3	29.27	1	29.45	29.30	2	1,379	0.14%
2020/01/17	2	29.05	0	0.00	29.00	2	1,357	0.15%
2020/01/15	1	29.10	0	0.00	29.10	1	1,361	0.07%
2020/01/14	2	29.05	1	29.05	29.00	1	1,385	0.07%
2020/01/13	0	0.00	1	29.15	29.10	-1	1,382	-0.07%
2020/01/06	2	29.10	0	0.00	29.05	2	1,427	0.14%
2020/01/03	2	29.40	0	0.00	29.30	2	1,413	0.14%
2020/01/02	0	0.00	1	29.60	29.50	-1	1,411	-0.07%
2019/12/31	2	29.50	1	29.55	29.55	1	1,444	0.07%
2019/12/30	1	29.55	0	0.00	29.55	1	1,518	0.07%
2019/12/27	5	29.39	2	29.50	29.35	3	1,720	0.17%
2019/12/25	4	29.43	0	0.00	29.45	4	1,717	0.23%
2019/12/24	3	29.30	0	0.00	29.40	3	1,734	0.17%
2019/12/23	4	29.20	0	0.00	29.30	4	1,756	0.23%
2019/12/20	4	29.31	0	0.00	29.20	4	1,781	0.22%
2019/12/19	0	0.00	1	29.35	29.35	-1	1,798	-0.06%
2019/12/16	4	29.55	0	0.00	29.50	4	1,862	0.21%
2019/12/13	1	29.45	2	29.45	29.45	-1	1,860	-0.05%
2019/12/12	1	29.50	0	0.00	29.50	1	1,857	0.05%
2019/12/02	0	0.00	5	29.56	29.55	-5	1,966	-0.25%
2019/11/29	1	29.65	0	0.00	29.55	1	2,013	0.05%
2019/11/27	2	29.90	1	29.95	29.90	1	2,100	0.05%
2019/11/26	1	29.85	0	0.00	29.85	1	2,158	0.05%
2019/11/25	0	0.00	2	29.83	29.75	-2	2,165	-0.09%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	2	29.53	1	29.60	29.65	1	2,162	0.05%
2019/11/19	4	29.58	1	29.65	29.55	3	2,164	0.14%
2019/11/18	0	0.00	1	29.70	29.60	-1	2,165	-0.05%
2019/11/15	1	29.75	1	29.70	29.70	0	2,180	0.00%
2019/11/14	6	29.74	0	0.00	29.75	6	2,205	0.27%
2019/11/13	2	29.75	1	29.95	29.90	1	2,222	0.04%
2019/11/08	2	29.90	0	0.00	29.90	2	2,192	0.09%
2019/11/07	0.5	30.35	0	0.00	30.10	0.5	2,158	0.02%
2019/11/06	10	30.45	0	0.00	30.40	10	2,140	0.47%
2019/11/04	2	30.35	1	30.35	30.50	1	2,182	0.05%
2019/10/31	1	30.75	0	0.00	30.60	1	2,235	0.04%
2019/10/28	1	30.70	0	0.00	30.70	1	2,274	0.04%
2019/10/25	1	30.65	0	0.00	30.65	1	2,329	0.04%
2019/10/22	3	31.02	1	31.00	31.00	2	2,464	0.08%
2019/10/21	70	30.55	0	0.00	30.75	70	2,493	2.81%
2019/10/18	1	30.50	0	0.00	30.45	1	2,565	0.04%
2019/10/16	5	30.62	0	0.00	30.65	5	2,694	0.19%
2019/10/14	3	30.75	5	30.75	30.85	-2	2,703	-0.07%
2019/10/08	6	30.50	0	0.00	30.40	6	2,677	0.22%
2019/10/07	7	30.72	1	30.70	30.70	6	2,678	0.22%
2019/10/04	13	30.52	1	30.50	30.50	12	2,658	0.45%
2019/10/03	1	29.35	1	29.60	29.60	0	2,596	0.00%
2019/10/01	1	30.05	0	0.00	30.00	1	2,415	0.04%
2019/09/25	0	0.00	0.1	30.55	30.55	-0.1	2,406	0.00%
2019/09/23	2	30.40	2	30.20	30.10	0	2,362	0.00%
2019/09/20	1	30.35	0	0.00	30.35	1	2,321	0.04%
2019/09/19	1	30.85	0	0.00	30.70	1	2,289	0.04%
2019/09/17	1	30.95	0	0.00	31.15	1	2,266	0.04%
2019/09/16	1	31.25	0	0.00	31.05	1	2,282	0.04%
2019/09/10	4	32.11	0	0.00	31.50	4	2,266	0.18%
2019/09/09	1	32.05	4	32.15	31.85	-3	2,228	-0.13%
2019/09/05	4	32.19	2	32.30	32.40	2	2,203	0.09%
2019/09/04	1	32.15	3	32.18	32.25	-2	2,173	-0.09%
2019/09/03	4	32.66	2	32.90	32.45	2	2,141	0.09%
2019/09/02	11	32.44	6	32.44	32.60	5	2,091	0.24%
2019/08/30	2	31.73	0	0.00	31.80	2	2,034	0.10%
2019/08/29	18	31.63	13	31.76	32.00	5	1,986	0.25%
2019/08/27	0	0.00	2	31.03	30.90	-2	1,919	-0.10%
2019/08/26	1	30.85	2	30.85	30.85	-1	1,918	-0.05%
2019/08/22	1	31.10	0	0.00	31.10	1	1,906	0.05%
2019/08/19	3	31.55	5	31.57	31.45	-2	1,856	-0.11%
2019/08/16	4	31.10	0	0.00	31.15	4	1,817	0.22%
2019/08/15	2	30.60	0	0.00	30.60	2	1,787	0.11%
2019/08/14	3.8	30.60	0	0.00	30.55	3.8	1,779	0.21%
2019/08/13	0	0.00	0.5	30.50	30.50	-0.5	1,767	-0.03%
2019/08/05	1	31.75	0	0.00	31.65	1	1,656	0.06%
2019/08/02	10	31.63	13	31.44	31.40	-3	1,637	-0.18%
2019/07/31	0	0.00	10	32.70	32.60	-10	1,574	-0.63%
2019/07/30	0.9	32.75	1	32.95	32.75	-0.1	1,593	0.00%
2019/07/29	12	32.97	7	32.80	32.95	5	1,557	0.32%
2019/07/26	4.3	33.57	3	33.60	33.35	1.3	1,527	0.08%
2019/07/25	0	0.00	8.2	34.93	35.20	-8.2	1,473	-0.56%
2019/07/24	2	34.85	1	35.15	34.65	1	1,393	0.07%
2019/07/23	3	35.33	0	0.00	35.05	3	1,349	0.22%
2019/07/22	0	0.00	2	35.50	35.80	-2	1,281	-0.16%
2019/07/19	3	34.35	7	34.31	34.80	-4	1,186	-0.34%
2019/07/18	9	33.61	11	33.83	33.70	-2	1,121	-0.18%
2019/07/17	5	32.92	0	0.00	32.95	5	1,030	0.48%
2019/07/16	0	0.00	1	32.75	32.80	-1	1,002	-0.10%
2019/07/15	0	0.00	1	32.40	32.50	-1	987	-0.10%
2019/07/12	1	31.90	0	0.00	31.95	1	988	0.10%
2019/07/11	0	0.00	2	32.45	32.45	-2	963	-0.21%
2019/07/10	5	32.65	2.1	32.70	32.75	3	952	0.31%
2019/07/09	2	32.20	0	0.00	32.20	2	931	0.21%
2019/07/08	5	31.89	1	31.95	31.75	4	913	0.44%
2019/07/05	0	0.00	2	31.80	31.65	-2	902	-0.22%
2019/07/04	9	31.66	85	31.61	31.65	-76	888	-8.55%
2019/07/02	0	0.00	6	31.19	31.05	-6	853	-0.70%
2019/07/01	0	0.00	2	31.25	31.15	-2	854	-0.23%
2019/06/26	0	0.00	1	31.25	31.25	-1	887	-0.11%
2019/06/25	3	30.97	0	0.00	31.20	3	883	0.34%
2019/06/24	1	30.85	1	30.90	30.85	0	865	0.00%
2019/06/21	2	30.90	3	31.00	30.80	-1	852	-0.12%
2019/06/12	0	0.00	1	29.70	29.75	-1	819	-0.12%
2019/06/11	0	0.00	1	29.80	29.75	-1	832	-0.12%
2019/05/30	30	29.45	0	0.00	29.50	30	850	3.53%
2019/05/29	50	29.45	0	0.00	29.45	50	860	5.81%
2019/05/20	3	29.30	0	0.00	29.30	3	894	0.34%
2019/05/14	1	28.75	2	29.08	29.65	-1	929	-0.11%
2019/05/13	1	29.60	0	0.00	29.45	1	922	0.11%
2019/05/10	0	0.00	1	29.90	29.70	-1	932	-0.11%
2019/05/09	3	30.03	0	0.00	29.95	3	921	0.33%
2019/05/08	1	30.10	0	0.00	30.05	1	901	0.11%
2019/05/07	5	30.20	2	30.25	30.20	3	893	0.34%
2019/05/03	2	30.05	2	29.80	30.00	0	850	0.00%
2019/04/30	2	29.25	0	0.00	29.40	2	813	0.25%
2019/04/24	15	29.50	0	0.00	29.60	15	807	1.86%
2019/04/12	1	29.30	0	0.00	29.40	1	765	0.13%
2019/04/08	0	0.00	1	29.55	29.65	-1	726	-0.14%
2019/04/03	1	29.25	0	0.00	29.20	1	714	0.14%
2019/04/02	11	29.57	0	0.00	29.35	11	708	1.55%
2019/04/01	7	29.60	0	0.00	29.85	7	681	1.03%
2019/03/25	1	29.50	0	0.00	29.70	1	658	0.15%
2019/03/21	0	0.00	2	29.60	29.60	-2	658	-0.30%
2019/03/19	1	30.00	1	30.05	29.85	0	655	0.00%
2019/03/11	0	0.00	1	29.60	29.55	-1	681	-0.15%
2019/03/07	1	29.65	3	29.70	29.60	-2	707	-0.28%
2019/03/05	3	29.70	0	0.00	29.70	3	715	0.42%
2019/03/04	2	29.95	3	29.95	30.00	-1	701	-0.14%
2019/02/27	3	29.60	0	0.00	29.70	3	687	0.44%
2019/02/26	0	0.00	1	29.55	29.55	-1	675	-0.15%
2019/02/21	1	29.10	0	0.00	29.20	1	657	0.15%
2019/02/18	1	28.70	0	0.00	28.80	1	661	0.15%
2019/02/15	1	28.60	0	0.00	28.70	1	665	0.15%
2019/02/13	0	0.00	1	28.85	28.75	-1	656	-0.15%
2019/02/12	0	0.00	1	28.75	28.75	-1	663	-0.15%
2019/02/11	1	28.75	1	28.70	28.65	0	658	0.00%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/24	1	29.00	1	29.00	29.05	0	716	0.00%
2019/01/18	0	0.00	2	29.40	29.60	-2	778	-0.26%
2019/01/15	0	0.00	1	29.30	29.45	-1	859	-0.12%
2019/01/14	3	29.32	0	0.00	29.35	3	877	0.34%
2019/01/10	0	0.00	1	29.60	29.55	-1	989	-0.10%
2018/12/26	1	28.65	0	0.00	28.70	1	1,664	0.06%
2018/12/21	1	29.20	0	0.00	29.30	1	1,694	0.06%
2018/12/12	1	29.10	2	29.25	29.30	-1	1,664	-0.06%
2018/12/07	2	29.85	1	29.50	29.30	1	1,673	0.06%
2018/12/06	2	28.85	0	0.00	29.05	2	1,652	0.12%
2018/12/05	3	29.15	0	0.00	29.25	3	1,652	0.18%
2018/12/04	1	29.20	0	0.00	29.30	1	1,659	0.06%
2018/12/03	2	29.23	0	0.00	29.20	2	1,641	0.12%
2018/11/30	1.6	28.86	0	0.00	28.80	1.6	1,623	0.10%
2018/11/29	1	28.75	0	0.00	28.65	1	1,625	0.06%
2018/11/27	0	0.00	1	28.65	28.60	-1	1,605	-0.06%
2018/11/23	0	0.00	2	28.40	28.35	-2	1,615	-0.12%
2018/11/22	1	28.65	0	0.00	28.70	1	1,625	0.06%
2018/11/16	1	28.30	1	28.50	28.50	0	1,667	0.00%
2018/11/15	1	28.40	0	0.00	28.40	1	1,671	0.06%
2018/11/09	2	28.18	0	0.00	28.35	2	1,676	0.12%
2018/11/08	3	28.73	0	0.00	28.85	3	1,666	0.18%
2018/11/06	0	0.00	1	29.00	29.05	-1	1,694	-0.06%
2018/11/05	1	28.60	0	0.00	28.65	1	1,688	0.06%
2018/11/02	1	29.00	0	0.00	29.00	1	1,676	0.06%
2018/11/01	1	29.10	0	0.00	29.25	1	1,659	0.06%
2018/10/30	1	28.90	2	28.85	28.85	-1	1,648	-0.06%
2018/10/26	1	29.30	0	0.00	29.85	1	1,632	0.06%
2018/10/24	1	29.80	1	30.05	30.00	0	1,597	0.00%
2018/10/23	0	0.00	14	30.43	30.15	-14	1,576	-0.89%
2018/10/22	0	0.00	1	31.15	30.90	-1	1,557	-0.06%
2018/10/19	0	0.00	4.2	31.16	30.95	-4.2	1,583	-0.27%
2018/10/18	14	31.09	0	0.00	31.45	14	1,535	0.91%
2018/10/17	5	31.18	1	30.90	30.85	4	1,499	0.27%
2018/10/16	39	32.53	41.5	31.96	31.55	-2.5	1,424	-0.18%
2018/10/15	20	32.08	26	31.96	31.95	-6	1,158	-0.52%
2018/10/11	1	29.40	2	29.90	30.05	-1	1,025	-0.10%
2018/10/09	6	30.97	0	0.00	30.95	6	978	0.61%
2018/10/08	2	30.10	0	0.00	30.80	2	910	0.22%
2018/10/04	1	30.25	0	0.00	30.60	1	841	0.12%
2018/10/03	5	30.24	2	30.28	30.10	3	820	0.37%
2018/09/28	0	0.00	1	29.85	29.90	-1	791	-0.13%
2018/09/17	1	29.25	0	0.00	29.30	1	748	0.13%
2018/09/14	0	0.00	1	29.65	29.65	-1	745	-0.13%
2018/09/12	1	29.25	0	0.00	29.25	1	736	0.14%
2018/09/11	0	0.00	1	30.00	30.40	-1	732	-0.14%
2018/08/29	1	30.80	2	30.75	30.70	-1	707	-0.14%
2018/08/27	0	0.00	3	30.68	30.75	-3	672	-0.45%
2018/08/24	1	30.70	0	0.00	30.45	1	669	0.15%
2018/08/23	1	31.00	0	0.00	30.90	1	665	0.15%
2018/08/20	0	0.00	2	30.35	30.40	-2	617	-0.32%
2018/08/16	0	0.00	2	30.10	30.25	-2	599	-0.33%
2018/08/13	4	29.49	1	29.30	29.75	3	581	0.52%
2018/08/06	0	0.00	2	30.88	30.85	-2	531	-0.38%
2018/08/02	1	30.40	0	0.00	30.20	1	524	0.19%
2018/07/27	1	30.65	0	0.00	30.60	1	531	0.19%
2018/07/26	2	30.65	1	30.65	30.70	1	517	0.19%
2018/07/25	1	29.95	0	0.00	29.90	1	471	0.21%
2018/07/24	4	29.90	2	29.85	29.95	2	471	0.42%
2018/07/05	0	0.00	1	28.70	28.60	-1	446	-0.22%
2018/07/03	1	28.45	0	0.00	28.70	1	456	0.22%
2018/07/02	0	0.00	1	28.65	28.70	-1	455	-0.22%
2018/06/28	1	28.85	0	0.00	28.55	1	458	0.22%
2018/06/26	1	28.30	0	0.00	28.35	1	458	0.22%
2018/06/22	1	28.70	0	0.00	28.80	1	460	0.22%
2018/06/21	0	0.00	3	28.90	28.95	-3	463	-0.65%
2018/06/20	1	29.00	0	0.00	29.00	1	465	0.22%
2018/05/30	0	0.00	2	29.00	29.00	-2	433	-0.46%
2018/05/22	3	29.17	0	0.00	29.15	3	439	0.68%
2018/05/15	0	0.00	3	29.00	29.00	-3	479	-0.63%
2018/05/11	1	29.35	2	29.40	29.55	-1	495	-0.20%
2018/05/10	2	29.70	2	29.65	29.65	0	483	0.00%
2018/05/09	0	0.00	7	29.43	29.50	-7	470	-1.49%
2018/04/20	1	27.75	0	0.00	27.80	1	461	0.22%
2018/04/17	0	0.00	4	27.80	27.80	-4	477	-0.84%
2018/03/30	4	27.60	0	0.00	27.60	4	574	0.70%
2018/03/26	1	27.25	0	0.00	27.50	1	585	0.17%
2018/03/23	1	27.50	0	0.00	27.55	1	589	0.17%
2018/03/19	0	0.00	1	27.95	28.10	-1	688	-0.15%
2018/03/16	1	28.00	0	0.00	27.95	1	690	0.14%
2018/03/15	0	0.00	0.3	28.30	28.10	-0.3	688	-0.04%
2018/03/05	0.3	27.85	0	0.00	27.80	0.3	840	0.04%
2018/02/09	3	27.02	0	0.00	27.40	3	894	0.34%
2018/02/08	2	27.63	0	0.00	27.75	2	882	0.23%
2018/02/07	3	27.82	0	0.00	28.00	3	876	0.34%
2018/02/06	0	0.00	1	27.55	27.80	-1	867	-0.12%
2018/01/29	1	29.10	1	28.95	29.10	0	991	0.00%
2018/01/23	0	0.00	2	28.93	29.00	-2	1,016	-0.20%
2018/01/19	2	28.80	0	0.00	28.85	2	1,009	0.20%
2018/01/17	1.4	29.07	0	0.00	29.25	1.4	1,047	0.13%
2018/01/15	1.2	29.20	0	0.00	29.20	1.2	1,070	0.11%
2018/01/12	1.2	29.13	0	0.00	29.25	1.2	1,106	0.11%
2018/01/08	0	0.00	2	30.00	29.80	-2	1,173	-0.17%
2018/01/02	0	0.00	1.1	29.10	29.10	-1.1	1,138	-0.10%