慧洋-KY (2637)-元大-松山券商分點個股進出

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▲1.73%
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－元大-松山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-松山券商分點個股進出
元大-松山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	2	76.50	8	78.01	76.80	-6	8,525	-0.07%
2024/05/31	4	78.10	3	77.59	77.70	1	8,548	0.01%
2024/05/30	2.2	77.02	1	76.90	76.60	1.2	8,457	0.01%
2024/05/29	5	76.50	0	0.00	76.00	5	8,467	0.06%
2024/05/28	0	0.00	8	73.85	75.50	-8	8,429	-0.09%
2024/05/27	2	72.10	2	73.80	73.70	0	8,524	0.00%
2024/05/24	1	71.80	2	71.60	71.60	-1	8,625	-0.01%
2024/05/23	2	72.60	0	0.00	71.70	2	8,786	0.02%
2024/05/22	8	71.35	2	73.10	73.30	6	8,774	0.07%
2024/05/21	2	71.15	2.1	70.87	70.10	-0.1	8,832	0.00%
2024/05/20	3	71.17	0	0.00	70.80	3	9,016	0.03%
2024/05/17	6	72.37	2	71.50	70.80	4	9,019	0.04%
2024/05/16	1	74.60	10	73.70	75.00	-9	8,893	-0.10%
2024/05/15	4	71.83	10	72.32	71.40	-6	8,751	-0.07%
2024/05/14	10	74.00	2	74.25	73.90	8	8,605	0.09%
2024/05/13	45	75.85	47.5	76.88	73.80	-2.5	8,336	-0.03%
2024/05/10	20	72.75	17	73.05	73.00	3	7,840	0.04%
2024/05/09	16	71.51	8	72.76	70.60	8	7,500	0.11%
2024/05/08	17.1	74.31	11	74.14	70.10	6.1	7,300	0.08%
2024/05/07	0	0.00	2	71.20	71.90	-2	6,779	-0.03%
2024/05/06	0	0.00	0.1	69.70	68.70	-0.1	6,539	0.00%
2024/05/03	2	68.90	3	69.17	69.00	-1	6,492	-0.02%
2024/04/30	0	0.00	3	68.23	68.10	-3	6,441	-0.05%
2024/04/29	2	69.99	1	70.00	68.90	1	6,401	0.02%
2024/04/25	0	0.00	1.1	67.14	67.10	-1.1	6,323	-0.02%
2024/04/24	3	67.33	0	0.00	67.50	3	6,433	0.05%
2024/04/23	8.1	69.35	7	68.94	69.20	1.1	6,346	0.02%
2024/04/22	9.1	68.93	11.2	69.45	69.20	-2.1	6,217	-0.03%
2024/04/19	12	65.51	13.2	66.49	66.30	-1.2	5,846	-0.02%
2024/04/16	2	64.55	4	63.23	62.90	-2	5,686	-0.04%
2024/04/12	8.1	64.99	14	66.21	66.70	-5.9	5,782	-0.10%
2024/04/10	1	63.80	3	63.07	63.20	-2	6,140	-0.03%
2024/04/09	1	64.06	1	64.00	63.70	0	6,134	0.00%
2024/04/02	2	57.40	3	57.53	57.30	-1	6,020	-0.02%
2024/04/01	2	58.80	0	0.00	58.50	2	6,049	0.03%
2024/03/29	2	58.00	2	58.40	58.40	0	6,209	0.00%
2024/03/28	0	0.00	2	59.90	58.90	-2	6,350	-0.03%
2024/03/27	1	60.20	0	0.00	60.00	1	6,487	0.02%
2024/03/26	1	61.40	2	59.95	59.50	-1	6,719	-0.01%
2024/03/25	0	0.00	1	61.50	61.90	-1	6,756	-0.01%
2024/03/22	0	0.00	3	60.13	61.80	-3	6,852	-0.04%
2024/03/20	2	61.80	1	61.90	61.10	1	7,038	0.01%
2024/03/19	1	60.60	1	60.80	61.50	0	7,029	0.00%
2024/03/15	1	58.90	3	59.10	58.90	-2	7,025	-0.03%
2024/03/08	0	0.00	10	61.80	60.80	-10	8,102	-0.12%
2024/03/06	1	60.22	8	61.53	60.10	-7	8,832	-0.08%
2024/03/05	16	61.66	6	62.10	61.70	10	8,838	0.11%
2024/03/04	0	0.00	6	62.00	62.00	-6	8,891	-0.07%
2024/03/01	0	0.00	5	60.10	61.10	-5	9,499	-0.05%
2024/02/29	12	60.80	49	60.77	61.40	-37	9,495	-0.39%
2024/02/27	42	58.73	18	60.07	58.10	24	9,318	0.26%
2024/02/26	24	59.19	52	58.12	59.30	-28	9,164	-0.31%
2024/02/23	54	56.77	12.4	56.62	56.40	41.6	8,967	0.46%
2024/02/22	20	56.33	23	56.99	56.80	-3	8,926	-0.03%
2024/02/21	2	56.25	13	56.56	56.50	-11	8,768	-0.13%
2024/02/20	21	55.07	22	55.10	54.90	-1	8,562	-0.01%
2024/02/19	2	53.40	10	53.98	53.90	-8	8,457	-0.09%
2024/02/16	0	0.00	42	52.81	53.00	-42	8,409	-0.50%
2024/02/15	0	0.00	10	52.10	52.40	-10	8,403	-0.12%
2024/02/05	16	51.00	0	0.00	51.00	16	8,382	0.19%
2024/02/02	36	52.23	0	0.00	51.60	36	8,383	0.43%
2024/02/01	0	52.70	55.1	53.07	53.20	-55	8,353	-0.66%
2024/01/29	3	52.30	2	51.70	52.30	1	8,275	0.01%
2024/01/26	28	52.03	6	51.90	51.60	22	8,291	0.27%
2024/01/25	18	52.30	4	52.30	52.40	14	8,290	0.17%
2024/01/24	14	52.46	8	52.78	52.30	6	8,292	0.07%
2024/01/23	4	52.60	36	52.77	52.50	-32	8,292	-0.39%
2024/01/22	3	52.00	5	52.20	52.20	-2	8,300	-0.02%
2024/01/19	42	51.86	15	51.86	52.10	27	8,297	0.33%
2024/01/18	21	52.46	74	52.69	53.20	-53	8,281	-0.64%
2024/01/17	18	50.47	9	51.14	50.30	9	8,162	0.11%
2024/01/16	42	51.10	0	0.00	50.90	42	8,140	0.52%
2024/01/15	12	51.30	6	52.10	51.50	6	8,140	0.07%
2024/01/12	13	51.80	43	52.26	52.10	-30	8,160	-0.37%
2024/01/11	24	51.20	42	51.93	51.50	-18	8,199	-0.22%
2024/01/10	42	51.36	3	51.10	51.10	39	8,197	0.48%
2024/01/09	30	52.48	24	52.90	52.50	6	8,159	0.07%
2024/01/08	2	53.50	1	54.70	54.00	1	7,997	0.01%
2024/01/05	23	54.61	27	55.23	54.90	-4	7,872	-0.05%
2024/01/04	1	53.50	55	53.39	53.20	-54	7,462	-0.72%
2024/01/03	17	52.34	12	53.35	52.10	5	7,437	0.07%
2024/01/02	13	53.46	14	54.09	52.40	-1	7,479	-0.01%
2023/12/29	2	52.10	0	0.00	52.00	2	7,457	0.03%
2023/12/28	48	52.63	0	0.00	51.90	48	7,560	0.63%
2023/12/27	20	53.16	8	53.55	53.50	12	7,538	0.16%
2023/12/26	1	52.40	69	51.26	53.00	-68	7,480	-0.91%
2023/12/25	52	50.24	2	50.70	49.95	50	7,324	0.68%
2023/12/22	1	53.50	37	53.58	53.20	-36	7,252	-0.50%
2023/12/21	4	52.58	6	52.93	53.60	-2	7,195	-0.03%
2023/12/20	6	50.80	54	51.59	52.00	-48	6,995	-0.69%
2023/12/19	50	51.14	6.1	51.89	51.00	43.9	6,992	0.63%
2023/12/18	58	51.27	68.1	51.64	51.30	-10.1	7,084	-0.14%
2023/12/15	0	0.00	29	51.27	51.10	-29	7,143	-0.41%
2023/12/14	24	50.55	0	0.00	50.60	24	7,403	0.32%
2023/12/13	32	52.04	55	51.82	51.50	-23	7,594	-0.30%
2023/12/12	29	50.82	20	51.10	50.70	9	8,078	0.11%
2023/12/11	6	50.30	24	50.77	50.90	-18	8,421	-0.21%
2023/12/08	38	50.79	24	51.66	50.60	14	8,403	0.17%
2023/12/07	28	51.19	0.2	51.20	51.20	27.8	8,341	0.33%
2023/12/06	1	52.70	1	52.70	52.50	0	8,257	0.00%
2023/12/05	245	54.20	295.7	54.92	53.60	-50.7	8,049	-0.63%	大買/大賣/
2023/12/04	174	54.01	181.2	54.26	55.00	-7.2	7,193	-0.10%	大買/大賣/
2023/12/01	6	50.30	9.1	50.63	50.30	-3.1	6,548	-0.05%
2023/11/30	1	49.45	13	49.39	48.50	-12	6,363	-0.19%
2023/11/29	6	47.75	14	48.29	48.15	-8	6,336	-0.13%
2023/11/28	39	49.14	36.1	48.55	48.90	2.9	6,225	0.05%
2023/11/27	20	46.70	12.1	47.00	46.60	7.9	5,540	0.14%
2023/11/24	2.4	45.35	6	45.10	45.10	-3.6	5,446	-0.07%
2023/11/23	1	44.30	63.1	44.67	44.65	-62.1	5,462	-1.14%
2023/11/21	0	0.00	4.2	44.31	44.45	-4.2	5,503	-0.08%
2023/11/20	26	43.90	22	44.25	44.05	4	5,544	0.07%
2023/11/17	37	43.90	27	44.19	44.10	10	5,642	0.18%
2023/11/16	24	43.45	110	43.47	43.50	-86	5,753	-1.49%	大賣/
2023/11/15	0	0.00	2	42.95	43.00	-2	5,903	-0.03%
2023/11/14	1	42.45	0	0.00	42.20	1	6,176	0.02%
2023/11/07	2	43.00	0	0.00	42.85	2	6,394	0.03%
2023/11/02	0	0.00	5	42.45	42.65	-5	6,452	-0.08%
2023/11/01	3	42.15	0	0.00	41.80	3	6,463	0.05%
2023/10/31	0	0.00	1	42.60	41.70	-1	6,473	-0.02%
2023/10/30	46	42.41	22	42.39	42.80	24	6,532	0.37%
2023/10/27	3.1	42.47	0	42.80	43.10	3.1	6,644	0.05%
2023/10/26	5	42.30	0	0.00	42.30	5	6,662	0.08%
2023/10/25	9	43.85	0	0.00	43.75	9	6,692	0.13%
2023/10/24	67	44.00	36	44.02	44.00	31	6,692	0.46%
2023/10/23	9	44.26	4	44.50	44.30	5	6,693	0.07%
2023/10/20	12	46.23	0.1	45.35	45.60	11.9	6,689	0.18%
2023/10/19	15	46.65	62	47.29	47.15	-47	6,775	-0.69%
2023/10/17	9	46.29	0	0.00	45.60	9	6,811	0.13%
2023/10/16	70	46.67	40	46.74	46.90	30	6,851	0.44%
2023/10/13	66	47.51	66.1	47.88	47.10	-0.1	6,933	0.00%
2023/10/12	5	46.92	1	47.05	47.05	4	6,917	0.06%
2023/10/11	69	47.46	1	47.15	47.15	68	6,906	0.98%
2023/10/06	4	49.30	78	48.74	48.90	-74	6,844	-1.08%
2023/10/05	83	47.58	2	47.53	47.30	81	6,762	1.20%
2023/10/04	21	47.22	63	47.60	47.90	-42	6,708	-0.63%
2023/10/03	60	46.75	0	0.00	46.50	60	6,612	0.91%
2023/10/02	2.1	47.40	0.1	48.00	47.35	2	6,614	0.03%
2023/09/27	2	49.58	2	48.88	48.45	0	6,577	0.00%
2023/09/26	1	48.30	1	48.90	48.75	0	6,572	0.00%
2023/09/25	4	48.70	17	49.32	48.70	-13	6,554	-0.20%
2023/09/22	4.1	49.82	4	49.71	49.65	0.1	6,523	0.00%
2023/09/21	2	49.50	0	0.00	49.45	2	6,474	0.03%
2023/09/20	5	51.50	26	50.77	50.00	-21	6,315	-0.33%
2023/09/19	1	51.80	1	50.60	50.50	0	6,030	0.00%
2023/09/18	2	51.35	0	0.00	50.50	2	5,762	0.03%
2023/09/15	23	51.43	15	52.01	51.40	8	5,563	0.14%
2023/09/14	2.5	50.02	28	49.24	50.90	-25.5	4,974	-0.51%
2023/09/11	2.3	46.23	1	45.90	45.90	1.3	4,608	0.03%
2023/09/06	0	0.00	1	46.30	45.90	-1	4,572	-0.02%
2023/09/05	1	45.70	0	0.00	46.35	1	4,568	0.02%
2023/09/04	6	44.75	0	0.00	45.55	6	4,580	0.13%
2023/09/01	0	0.00	87	45.12	45.20	-87	4,545	-1.91%
2023/08/30	0	0.00	1	45.75	45.55	-1	4,585	-0.02%
2023/08/28	0	0.00	1.2	43.76	43.80	-1.2	4,660	-0.03%
2023/08/24	4	43.65	3	43.65	43.60	1	4,812	0.02%
2023/08/23	7	45.54	1	46.30	44.65	6	4,852	0.12%
2023/08/22	109	44.32	106	44.66	45.15	3	4,915	0.06%	大買/大賣/
2023/08/21	55	45.62	57	45.79	45.80	-2	4,840	-0.04%
2023/08/18	355	47.35	285	47.44	47.50	70	4,706	1.49%	大買/大賣/
2023/08/16	0	0.00	2	42.35	42.25	-2	4,388	-0.05%
2023/08/14	11	42.91	1	42.20	41.80	10	4,360	0.23%
2023/08/11	2.3	44.98	6	45.00	44.60	-3.7	4,260	-0.09%
2023/08/10	4.3	45.10	0	0.00	45.25	4.3	4,239	0.10%
2023/08/09	9.1	45.64	0	0.00	45.45	9.1	4,240	0.21%
2023/08/08	1.2	46.33	0	0.00	46.45	1.2	4,223	0.03%
2023/08/07	1	46.90	0	0.00	46.90	1	4,196	0.02%
2023/08/04	1	47.40	6	47.36	47.40	-5	4,198	-0.12%
2023/08/02	3	47.25	1	46.95	47.35	2	4,185	0.05%
2023/08/01	20	47.00	1	47.05	47.05	19	4,123	0.46%
2023/07/31	2	45.80	4	45.70	45.55	-2	4,046	-0.05%
2023/07/28	5	46.75	0	0.00	46.40	5	4,008	0.12%
2023/07/27	0	0.00	6	46.10	46.05	-6	3,924	-0.15%
2023/07/26	1	45.45	1	45.45	45.20	0	3,930	0.00%
2023/07/25	3	45.15	11	45.19	44.85	-8	3,935	-0.20%
2023/07/24	9.1	45.55	1	46.15	45.45	8.1	3,904	0.21%
2023/07/21	2	46.43	2	46.55	46.45	0	3,800	0.00%
2023/07/20	0	0.00	7	46.07	46.30	-7	3,738	-0.19%
2023/07/19	0	0.00	4	46.00	45.25	-4	3,667	-0.11%
2023/07/18	0	0.00	2	45.70	45.45	-2	3,608	-0.06%
2023/07/14	7.3	46.30	0	0.00	46.05	7.3	3,583	0.20%
2023/07/13	9	46.07	7	45.25	45.15	2	3,621	0.06%
2023/07/12	12	46.88	0	0.00	46.60	12	3,597	0.33%
2023/07/11	0	0.00	4	47.43	47.60	-4	3,584	-0.11%
2023/07/10	1.1	47.35	0	0.00	47.05	1.1	3,630	0.03%
2023/07/07	6	48.00	4	48.15	48.00	2	3,668	0.05%
2023/07/05	1	49.25	0	0.00	48.85	1	3,743	0.03%
2023/07/03	6	49.63	1	50.00	49.70	5	3,824	0.13%
2023/06/29	1.1	48.31	1	48.60	48.65	0.1	3,744	0.00%
2023/06/28	9.3	48.98	0	0.00	48.95	9.3	3,768	0.25%
2023/06/27	1.1	50.00	0	0.00	49.80	1.1	3,808	0.03%
2023/06/26	0	0.00	1	50.00	49.95	-1	3,938	-0.03%
2023/06/21	0	0.00	1	49.75	50.00	-1	3,998	-0.03%
2023/06/20	0.2	50.30	1	50.20	50.50	-0.8	4,142	-0.02%
2023/06/19	0	0.00	6	50.20	50.20	-6	4,175	-0.14%
2023/06/16	5	51.04	0	0.00	50.70	5	4,167	0.12%
2023/06/15	0	0.00	11	50.79	50.70	-11	4,155	-0.26%
2023/06/14	5	50.94	0	0.00	50.70	5	4,180	0.12%
2023/06/12	1	50.50	0	0.00	50.30	1	4,436	0.02%
2023/06/08	0	0.00	2	51.50	50.80	-2	4,597	-0.04%
2023/06/07	0	0.00	1	50.10	50.80	-1	4,681	-0.02%
2023/06/06	1	50.50	0	0.00	50.40	1	4,705	0.02%
2023/06/05	1	50.20	1	50.60	50.20	0	4,725	0.00%
2023/06/02	3	50.20	0	0.00	50.20	3	4,763	0.06%
2023/06/01	13	49.70	0	0.00	49.70	13	4,924	0.26%
2023/05/31	4	51.60	1	51.00	51.00	3	5,012	0.06%
2023/05/30	14	53.24	4	54.03	52.30	10	5,388	0.19%
2023/05/29	11	59.92	8	60.17	60.30	3	5,653	0.05%
2023/05/26	36	59.53	11	59.49	59.00	25	6,084	0.41%
2023/05/25	21	61.77	0	0.00	61.30	21	6,260	0.34%
2023/05/24	8	62.75	0	0.00	62.90	8	6,258	0.13%
2023/05/22	2	63.60	2	63.30	63.30	0	6,247	0.00%
2023/05/19	3	63.00	0	0.00	62.90	3	6,255	0.05%
2023/05/16	29	63.20	0	0.00	62.90	29	6,227	0.47%
2023/05/11	0	0.00	2	62.00	61.80	-2	6,235	-0.03%
2023/05/10	0	0.00	3	62.00	62.40	-3	6,249	-0.05%
2023/05/09	1	60.70	2	61.40	60.70	-1	6,249	-0.02%
2023/05/08	1	61.00	0	0.00	61.00	1	6,277	0.02%
2023/05/05	5	61.46	0	0.00	61.10	5	6,320	0.08%
2023/05/04	2	62.65	0	0.00	62.50	2	6,318	0.03%
2023/05/03	3	62.90	0	0.00	62.80	3	6,367	0.05%
2023/05/02	0	0.00	1	63.60	64.00	-1	6,397	-0.02%
2023/04/27	1	62.20	1	62.10	62.20	0	6,405	0.00%
2023/04/26	1	62.00	1	61.80	62.00	0	6,421	0.00%
2023/04/25	1	62.00	1	62.90	62.00	0	6,421	0.00%
2023/04/24	1	62.60	1	63.30	62.60	0	6,439	0.00%
2023/04/21	1	62.80	1	63.10	62.80	0	6,453	0.00%
2023/04/20	8	63.04	1	63.50	62.70	7	6,450	0.11%
2023/04/19	0	64.00	0	0.00	63.50	0	6,465	0.00%
2023/04/17	1	66.00	1	65.50	66.00	0	6,485	0.00%
2023/04/14	1	65.10	2	65.10	65.10	-1	6,613	-0.02%
2023/04/13	31	64.98	2	65.05	64.60	29	6,660	0.44%
2023/04/12	8	65.63	50.1	65.95	65.80	-42.1	6,635	-0.63%
2023/04/11	24	65.75	2	66.25	65.80	22	6,629	0.33%
2023/04/10	33	67.25	2	67.00	66.40	31	6,650	0.47%
2023/04/07	1.1	65.92	31	65.66	66.60	-29.9	6,656	-0.45%
2023/04/06	21	64.65	0	0.00	63.80	21	6,658	0.32%
2023/03/30	0	0.00	7	63.60	64.00	-7	7,577	-0.09%
2023/03/27	0	0.00	91	64.98	66.00	-91	8,799	-1.03%
2023/03/24	22	63.85	0	0.00	63.70	22	9,368	0.23%
2023/03/23	199	65.08	113	65.01	64.30	86	9,661	0.89%	大買/大賣/
2023/03/22	0	0.00	15	68.50	68.50	-15	9,562	-0.16%
2023/03/20	1	68.30	4	67.73	67.50	-3	9,621	-0.03%
2023/03/17	3	68.13	1	68.50	67.70	2	9,707	0.02%
2023/03/16	1	68.80	3	68.53	67.60	-2	9,741	-0.02%
2023/03/15	2	69.20	2	69.25	68.60	0	9,749	0.00%
2023/03/14	2	67.95	36	68.26	68.20	-34	9,785	-0.35%
2023/03/13	12	65.95	1	66.60	66.00	11	9,754	0.11%
2023/03/10	25	67.77	0	0.00	66.50	25	9,724	0.26%
2023/03/09	19	67.08	8	67.10	67.00	11	9,771	0.11%
2023/03/08	55	67.49	55	67.42	67.20	0	9,788	0.00%
2023/03/07	21	68.52	39	68.72	68.30	-18	9,822	-0.18%
2023/03/06	83	68.62	44	68.91	68.50	39	9,870	0.40%
2023/03/03	12	70.22	1	70.60	70.60	11	9,858	0.11%
2023/03/02	3	70.10	13	70.25	69.90	-10	9,745	-0.10%
2023/03/01	3	68.77	5	69.30	67.40	-2	9,362	-0.02%
2023/02/24	8	67.55	18	67.83	68.00	-10	9,027	-0.11%
2023/02/23	8	65.68	27	65.01	65.50	-19	8,555	-0.22%
2023/02/22	0	0.00	3	62.30	61.90	-3	8,291	-0.04%
2023/02/20	1	60.20	0	0.00	60.50	1	8,451	0.01%
2023/02/17	8	60.10	3	60.00	60.20	5	8,532	0.06%
2023/02/15	10	61.20	2	61.00	61.00	8	8,730	0.09%
2023/02/14	0	0.00	2	61.65	61.60	-2	8,770	-0.02%
2023/02/13	1	60.00	1	61.10	61.10	0	8,853	0.00%
2023/02/10	1	61.80	0	0.00	61.30	1	9,038	0.01%
2023/02/09	0	0.00	3	62.20	62.00	-3	9,162	-0.03%
2023/02/08	1	61.70	1	61.90	62.10	0	9,368	0.00%
2023/02/06	0	0.00	1	60.70	61.20	-1	9,474	-0.01%
2023/02/03	6	61.87	4	62.45	61.60	2	9,524	0.02%
2023/02/02	0	0.00	2	62.00	61.90	-2	9,532	-0.02%
2023/02/01	1	61.10	0	0.00	61.20	1	9,558	0.01%
2023/01/31	1	60.50	1	60.70	60.70	0	9,590	0.00%
2023/01/17	53	59.31	53	59.13	59.80	0	9,647	0.00%
2023/01/16	1	58.20	2	58.30	58.50	-1	9,738	-0.01%
2023/01/12	4	59.78	1.1	59.33	59.20	2.9	9,819	0.03%
2023/01/10	2	60.50	4	61.30	60.10	-2	9,885	-0.02%
2023/01/09	2	59.60	5.2	60.48	60.80	-3.2	9,986	-0.03%
2023/01/06	8.3	60.26	1	60.00	60.00	7.3	10,019	0.07%
2023/01/05	0	0.00	4	60.68	60.80	-4	10,026	-0.04%
2023/01/04	12	60.68	0	0.00	60.00	12	10,126	0.12%
2023/01/03	1	61.90	4	62.23	62.60	-3	10,141	-0.03%
2022/12/30	1	61.70	1	62.00	61.40	0	10,203	0.00%
2022/12/29	2	61.70	6	62.00	61.40	-4	10,319	-0.04%
2022/12/28	1	61.30	3	61.80	61.30	-2	10,428	-0.02%
2022/12/27	0	0.00	3	62.90	62.10	-3	10,510	-0.03%
2022/12/26	3	63.27	2	62.70	62.70	1	10,577	0.01%
2022/12/23	7	65.04	5	64.78	64.80	2	10,549	0.02%
2022/12/22	8	65.94	16	66.04	67.00	-8	10,436	-0.08%
2022/12/21	8	64.34	11	64.75	64.80	-3	9,828	-0.03%
2022/12/20	5	62.68	12	63.24	62.80	-7	9,502	-0.07%
2022/12/19	9	62.71	0	0.00	61.90	9	9,246	0.10%
2022/12/16	20	64.87	28	64.92	64.40	-8	8,936	-0.09%
2022/12/15	11	61.43	23.1	62.32	63.50	-12.1	8,658	-0.14%
2022/12/14	10	58.06	1	58.70	58.80	9	8,714	0.10%
2022/12/13	2	59.80	6	59.60	59.60	-4	8,698	-0.05%
2022/12/12	3	59.50	3	59.90	58.90	0	8,849	0.00%
2022/12/09	0	59.10	14	59.52	60.10	-14	8,953	-0.16%
2022/12/08	9	57.92	2	57.70	57.80	7	9,250	0.08%
2022/12/07	10	58.75	13	59.55	58.20	-3	9,439	-0.03%
2022/12/06	7	58.73	0	0.00	57.90	7	9,468	0.07%
2022/12/05	3	61.97	1	62.40	61.30	2	9,428	0.02%
2022/12/02	0	0.00	0.1	62.00	61.50	-0.1	9,492	0.00%
2022/12/01	3	63.00	12.4	62.94	61.50	-9.4	9,529	-0.10%
2022/11/30	2.2	61.15	1	61.10	61.90	1.2	9,486	0.01%
2022/11/29	7	59.70	5.4	60.39	61.30	1.6	9,493	0.02%
2022/11/28	3.7	59.91	1	59.40	59.40	2.7	9,552	0.03%
2022/11/25	10	60.33	19	61.02	60.70	-9	9,562	-0.09%
2022/11/24	1	58.70	2	58.90	59.80	-1	9,497	-0.01%
2022/11/23	0	58.80	128	58.20	58.70	-128	9,479	-1.35%	大賣/鉅額交易
2022/11/22	1	57.00	4	57.40	57.20	-3	9,543	-0.03%
2022/11/21	51	56.99	0	0.00	56.40	51	9,576	0.53%
2022/11/18	77	58.08	3	57.67	57.70	74	9,624	0.77%
2022/11/17	2	58.40	0	0.00	58.50	2	9,620	0.02%
2022/11/16	2	59.80	14	59.39	59.00	-12	9,648	-0.12%
2022/11/15	0	0.00	2	58.40	58.50	-2	9,664	-0.02%
2022/11/14	0	0.00	6	58.47	58.30	-6	9,673	-0.06%
2022/11/11	2	58.70	2.1	57.89	57.30	-0.1	9,690	0.00%
2022/11/10	1	57.39	0	0.00	56.80	1	9,642	0.01%
2022/11/09	1	56.70	2	56.80	57.10	-1	9,694	-0.01%
2022/11/08	5	57.34	11	57.30	56.70	-6	9,791	-0.06%
2022/11/07	1	55.80	9	55.92	55.60	-8	9,677	-0.08%
2022/11/04	26	54.42	53	54.43	54.90	-27	9,596	-0.28%
2022/11/03	6	51.10	0	0.00	51.40	6	9,419	0.06%
2022/11/02	4	52.28	7	52.61	52.00	-3	9,427	-0.03%
2022/11/01	15	51.55	3	52.47	51.10	12	9,403	0.13%
2022/10/31	0	52.50	0	0.00	52.30	0	9,403	0.00%
2022/10/28	0	52.80	0	0.00	52.80	0	9,457	0.00%
2022/10/27	4	53.18	0	0.00	54.10	4	9,421	0.04%
2022/10/26	20	53.54	0	0.00	53.70	20	9,417	0.21%
2022/10/25	0	54.70	0	0.00	54.40	0	9,401	0.00%
2022/10/24	0	0.00	8	55.66	55.40	-8	9,443	-0.08%
2022/10/21	0	0.00	1	53.20	53.00	-1	9,368	-0.01%
2022/10/20	6	52.20	1	53.20	53.00	5	9,375	0.05%
2022/10/19	2	55.20	1	54.70	54.50	1	9,370	0.01%
2022/10/18	0	0.00	5	55.00	54.70	-5	9,388	-0.05%
2022/10/17	6	51.48	0	0.00	53.50	6	9,488	0.06%
2022/10/14	0	0.00	3	54.27	54.00	-3	9,776	-0.03%
2022/10/13	8	52.38	0	0.00	51.60	8	9,780	0.08%
2022/10/12	11	54.48	0	0.00	53.80	11	9,889	0.11%
2022/10/11	5	56.38	3	56.13	56.10	2	9,820	0.02%
2022/10/07	1	58.90	4	58.95	58.90	-3	9,705	-0.03%
2022/10/06	1	57.80	2	57.80	58.30	-1	9,651	-0.01%
2022/10/05	6	57.32	2	57.80	57.40	4	9,582	0.04%
2022/10/04	1	54.20	7	55.77	56.50	-6	9,528	-0.06%
2022/10/03	2	53.30	10	53.51	53.90	-8	9,458	-0.08%
2022/09/30	12	49.55	13	50.03	51.70	-1	9,524	-0.01%
2022/09/29	7	51.90	1	51.60	51.20	6	9,759	0.06%
2022/09/28	14	52.52	9	51.99	51.50	5	10,070	0.05%
2022/09/27	4	55.50	2	55.70	55.50	2	10,023	0.02%
2022/09/26	6	55.85	2	55.65	55.20	4	10,039	0.04%
2022/09/23	6	58.75	8	58.45	57.90	-2	10,118	-0.02%
2022/09/22	38	58.71	27	58.48	58.00	11	10,163	0.11%
2022/09/21	13	57.75	33	58.53	59.70	-20	9,902	-0.20%
2022/09/20	3	55.60	0	0.00	55.40	3	9,725	0.03%
2022/09/19	12	55.95	5	55.60	55.10	7	10,215	0.07%
2022/09/16	2	58.40	10	58.90	59.10	-8	10,379	-0.08%
2022/09/15	174	57.75	179	57.99	59.00	-5	10,546	-0.05%	大買/大賣/
2022/09/14	2	56.20	11	56.47	56.70	-9	10,629	-0.08%
2022/09/13	7	55.14	0	0.00	54.60	7	10,650	0.07%
2022/09/12	1	55.80	9	55.80	55.80	-8	10,866	-0.07%
2022/09/08	8	52.88	2	52.90	52.70	6	10,952	0.05%
2022/09/07	2	53.90	3	54.03	54.20	-1	11,060	-0.01%
2022/09/06	3	55.47	2	55.55	55.10	1	11,209	0.01%
2022/09/05	0	0.00	7	54.76	54.30	-7	11,412	-0.06%
2022/09/02	9	54.63	14	54.71	54.10	-5	11,571	-0.04%
2022/09/01	13.1	56.15	0	0.00	55.80	13.1	11,840	0.11%
2022/08/31	3	57.33	45	57.31	57.90	-42	12,072	-0.35%
2022/08/30	4	58.15	1	58.00	57.90	3	12,243	0.02%
2022/08/29	4	58.70	3	58.60	58.00	1	12,384	0.01%
2022/08/25	6	62.63	1	63.50	62.20	5	12,740	0.04%
2022/08/24	12	63.17	1	64.20	62.80	11	13,040	0.08%
2022/08/23	2	64.25	1	63.90	63.80	1	13,155	0.01%
2022/08/22	14	65.53	8	65.14	64.90	6	13,280	0.05%
2022/08/19	22	68.43	1.1	69.09	68.10	20.9	13,663	0.15%
2022/08/18	9	69.49	4	69.93	69.30	5	13,935	0.04%
2022/08/17	3.1	69.25	9	69.48	69.20	-5.9	14,208	-0.04%
2022/08/16	11	68.94	2	68.90	68.50	9	14,467	0.06%
2022/08/15	6	69.10	4.1	69.10	69.60	1.9	15,072	0.01%
2022/08/12	1	68.60	2	67.80	68.60	-1	15,127	-0.01%
2022/08/11	3	66.87	0	0.00	66.90	3	15,344	0.02%
2022/08/10	1	67.40	2	67.50	66.90	-1	15,521	-0.01%
2022/08/09	2	67.50	3	67.47	67.40	-1	15,835	-0.01%
2022/08/08	3	66.03	0	0.00	66.70	3	16,152	0.02%
2022/08/05	7	67.19	10	67.25	67.50	-3	16,343	-0.02%
2022/08/04	9	66.29	1	66.10	66.40	8	16,756	0.05%
2022/08/03	1	67.50	1	67.20	67.20	0	17,114	0.00%
2022/08/02	2	67.40	2	67.85	68.00	0	17,767	0.00%
2022/08/01	2	68.45	2	68.55	68.80	0	18,273	0.00%
2022/07/29	0	0.00	2	69.55	68.60	-2	18,835	-0.01%
2022/07/26	5	67.42	0	0.00	67.60	5	20,545	0.02%
2022/07/25	1	67.60	0	0.00	68.00	1	20,856	0.00%
2022/07/22	3.1	69.45	5	69.86	69.50	-1.9	20,982	-0.01%
2022/07/21	5	68.66	4	69.80	68.20	1	21,120	0.00%
2022/07/20	1	67.80	0	0.00	67.20	1	20,998	0.00%
2022/07/19	1	68.30	3	68.17	67.80	-2	21,373	-0.01%
2022/07/18	0	0.00	3	66.30	66.50	-3	21,806	-0.01%
2022/07/15	1	64.70	1	65.10	65.30	0	22,470	0.00%
2022/07/13	24	66.20	43	65.04	64.70	-19	24,483	-0.08%
2022/07/12	21	64.23	21	64.05	64.00	0	24,813	0.00%
2022/07/11	1	67.40	1	67.10	67.10	0	25,378	0.00%
2022/07/08	41	66.85	44	67.32	67.10	-3	25,436	-0.01%
2022/07/07	151	63.47	142	63.52	65.60	9	25,271	0.04%	大買/大賣/
2022/07/06	106	66.09	106	66.30	65.30	0	25,067	0.00%	大買/大賣/
2022/07/05	23	63.11	21	63.20	64.30	2	24,880	0.01%
2022/07/04	14	61.76	10	61.80	62.10	4	24,830	0.02%
2022/07/01	63	64.58	73	64.27	61.80	-10	24,789	-0.04%
2022/06/30	81	66.15	60	66.14	65.00	21	24,566	0.09%
2022/06/29	48	68.06	50	67.51	67.90	-2	24,375	-0.01%
2022/06/28	50	69.29	58	70.03	70.30	-8	24,253	-0.03%
2022/06/27	57	71.44	23	71.52	71.20	34	24,082	0.14%
2022/06/24	44	68.25	55	67.47	66.80	-11	23,592	-0.05%
2022/06/23	55	67.29	33	66.14	66.40	22	23,286	0.09%
2022/06/22	31	69.91	93	68.40	68.00	-62	23,057	-0.27%
2022/06/21	37	72.55	31	72.92	73.10	6	22,630	0.03%
2022/06/20	10.1	75.34	8	74.39	72.60	2.1	22,392	0.01%
2022/06/17	49.1	79.43	51	79.06	78.60	-1.9	22,053	-0.01%
2022/06/16	26	82.98	22	82.76	80.00	4	21,857	0.02%
2022/06/15	6	84.48	3	85.83	83.60	3	21,658	0.01%
2022/06/14	31	84.29	24	84.58	85.40	7	21,510	0.03%
2022/06/13	5.2	87.45	5	88.06	87.30	0.2	21,437	0.00%
2022/06/10	29.3	90.71	9	91.03	91.00	20.3	21,527	0.09%
2022/06/09	17.1	94.44	10	93.82	93.10	7.1	21,528	0.03%
2022/06/08	36	99.62	8	98.71	98.20	28	21,804	0.13%
2022/06/07	6	104.33	13	104.50	104.50	-7	22,353	-0.03%
2022/06/06	12	104.67	14.2	103.16	102.00	-2.2	22,305	-0.01%
2022/06/02	7	102.86	14	103.86	103.50	-7	22,127	-0.03%
2022/06/01	11	100.62	44	100.52	102.00	-33	22,033	-0.15%
2022/05/31	6	98.20	3	98.07	97.60	3	21,879	0.01%
2022/05/30	5	97.42	5	97.76	97.80	0	21,952	0.00%
2022/05/27	25	98.56	15	98.08	97.50	10	21,887	0.05%
2022/05/26	17	98.89	24	99.58	100.50	-7	21,470	-0.03%
2022/05/25	20	98.73	16	98.89	97.70	4	21,354	0.02%
2022/05/24	24	97.63	25	97.87	97.20	-1	21,214	0.00%
2022/05/23	21	98.48	17	97.89	97.40	4	21,216	0.02%
2022/05/20	8	93.34	14	93.72	93.60	-6	20,693	-0.03%
2022/05/19	36	91.52	11	91.25	91.90	25	20,716	0.12%
2022/05/18	5	92.88	9	93.70	93.40	-4	20,599	-0.02%
2022/05/17	31	93.02	8	93.13	91.80	23	20,581	0.11%
2022/05/16	10	92.87	11	94.56	95.50	-1	20,511	0.00%
2022/05/13	9	95.28	16	95.87	94.60	-7	20,239	-0.03%
2022/05/12	14	97.36	14	97.50	94.50	0	20,084	0.00%
2022/05/11	21	98.81	5	98.58	98.00	16	19,675	0.08%
2022/05/10	17	102.32	22	103.01	101.00	-5	19,482	-0.03%
2022/05/09	7	105.78	12	103.33	100.50	-5	18,875	-0.03%
2022/05/06	7	104.79	10	105.56	108.00	-3	18,397	-0.02%
2022/05/05	26	102.96	52	104.13	105.00	-26	17,863	-0.15%
2022/05/04	26	98.13	43	98.69	100.50	-17	17,011	-0.10%
2022/05/03	4	92.63	4	93.68	94.60	0	16,316	0.00%
2022/04/29	1	92.20	6	90.98	92.20	-5	16,138	-0.03%
2022/04/28	10	86.98	12	87.90	87.00	-2	15,888	-0.01%
2022/04/27	7	84.31	22	85.88	86.00	-15	15,709	-0.10%
2022/04/26	18	86.94	0	0.00	85.40	18	15,567	0.12%
2022/04/25	12	90.36	4	91.05	88.30	8	15,288	0.05%
2022/04/22	38	97.92	30	98.65	97.80	8	14,841	0.05%
2022/04/21	6	100.92	6	101.92	100.50	0	14,272	0.00%
2022/04/20	38	101.76	29	101.82	98.60	9	13,562	0.07%
2022/04/19	12	98.12	39	99.55	98.50	-27	12,164	-0.22%
2022/04/18	9	97.40	4	98.70	95.80	5	11,499	0.04%
2022/04/15	14	95.09	59	96.22	99.30	-45	11,147	-0.40%
2022/04/14	0	0.00	1	90.70	91.10	-1	10,553	-0.01%
2022/04/13	8	88.36	9	89.06	88.40	-1	10,569	-0.01%
2022/04/12	5	88.22	2	87.50	87.70	3	10,571	0.03%
2022/04/11	3	90.83	9	90.82	90.50	-6	10,472	-0.06%
2022/04/08	1	88.50	4	88.25	88.50	-3	10,337	-0.03%
2022/04/07	8	85.00	0	0.00	84.80	8	10,279	0.08%
2022/04/01	0	0.00	2	86.10	87.50	-2	10,292	-0.02%
2022/03/31	3	86.27	0	0.00	86.40	3	10,304	0.03%
2022/03/30	4	85.13	10	85.98	86.90	-6	10,330	-0.06%
2022/03/29	1	87.50	0	0.00	86.30	1	10,363	0.01%
2022/03/28	10	83.90	1	83.80	86.50	9	10,438	0.09%
2022/03/25	1	84.00	9	83.30	84.70	-8	10,660	-0.08%
2022/03/24	1	86.60	1	86.20	86.40	0	10,848	0.00%
2022/03/23	0	0.00	3	88.10	88.00	-3	11,509	-0.03%
2022/03/22	6	87.18	2	86.85	86.70	4	12,102	0.03%
2022/03/21	5	88.18	4	88.10	87.80	1	12,365	0.01%
2022/03/18	8	87.86	6	88.98	88.30	2	12,395	0.02%
2022/03/17	17	88.44	6	88.83	88.50	11	12,374	0.09%
2022/03/16	19	89.56	7	89.03	87.50	12	12,354	0.10%
2022/03/15	7	94.49	6	94.15	92.20	1	12,199	0.01%
2022/03/14	8	100.25	4	99.80	99.40	4	12,142	0.03%
2022/03/11	15	97.65	9	98.57	99.50	6	11,808	0.05%
2022/03/10	8	94.19	59	97.16	99.50	-51	11,305	-0.45%
2022/03/09	12	89.41	16	89.82	90.50	-4	10,610	-0.04%
2022/03/08	3	86.80	6	86.55	85.90	-3	10,644	-0.03%
2022/03/07	7	88.86	3	90.27	89.90	4	10,536	0.04%
2022/03/04	52	92.78	39	93.33	91.50	13	10,468	0.12%
2022/03/03	22	93.28	21	93.36	93.50	1	10,289	0.01%
2022/03/02	8	91.65	1	91.90	92.00	7	10,161	0.07%
2022/03/01	3	92.37	19	91.95	92.70	-16	10,086	-0.16%
2022/02/25	21	91.60	7	92.53	89.90	14	9,997	0.14%
2022/02/24	22	91.00	31	91.80	89.80	-9	9,799	-0.09%
2022/02/23	21	90.75	22	91.75	91.90	-1	9,637	-0.01%
2022/02/22	5	87.97	5	89.42	89.50	0	9,332	0.00%
2022/02/21	9	90.20	5	90.04	90.00	4	9,196	0.04%
2022/02/18	1	90.00	5	89.66	89.90	-4	9,023	-0.04%
2022/02/17	7	87.86	3	89.27	88.50	4	8,932	0.04%
2022/02/16	5	86.82	17.1	87.97	89.60	-12.1	8,823	-0.14%
2022/02/15	2	84.55	2	84.55	84.30	0	8,687	0.00%
2022/02/14	1	83.70	1	83.50	83.20	0	8,690	0.00%
2022/02/11	1	83.50	0	0.00	83.00	1	8,694	0.01%
2022/02/10	1	82.70	3.1	83.95	84.00	-2.1	8,765	-0.02%
2022/02/08	6	79.53	7	78.20	79.80	-1	8,694	-0.01%
2022/02/07	0	0.00	4	76.30	78.50	-4	8,886	-0.05%
2022/01/26	0	0.00	2	74.40	73.40	-2	9,113	-0.02%
2022/01/25	2	73.10	3	74.07	73.10	-1	9,189	-0.01%
2022/01/24	1	75.80	0	0.00	75.90	1	9,262	0.01%
2022/01/21	0	0.00	2	76.90	77.50	-2	9,285	-0.02%
2022/01/20	0	0.00	2	75.50	76.10	-2	9,246	-0.02%
2022/01/19	7	76.17	0	0.00	74.90	7	9,303	0.08%
2022/01/13	0	0.00	1	78.20	78.20	-1	9,432	-0.01%
2022/01/12	1	77.80	1	77.80	78.00	0	9,517	0.00%
2022/01/11	0	0.00	1	79.40	79.40	-1	9,558	-0.01%
2022/01/10	0	79.10	0	0.00	79.60	0	9,759	0.00%
2022/01/07	4	80.65	5	80.84	79.80	-1	9,786	-0.01%
2022/01/06	6	82.38	9	82.40	81.60	-3	9,897	-0.03%
2022/01/05	0	0.00	2	82.00	81.40	-2	9,908	-0.02%
2022/01/04	0	0.00	4	81.40	81.00	-4	10,021	-0.04%
2022/01/03	7	79.74	8	79.25	80.30	-1	10,181	-0.01%
2021/12/30	4.1	81.70	1	81.40	81.60	3.1	10,494	0.03%
2021/12/29	1	83.10	2	82.90	82.60	-1	10,668	-0.01%
2021/12/28	1	83.75	1	82.60	81.90	0	10,790	0.00%
2021/12/27	5	83.24	3	82.87	82.50	2	11,021	0.02%
2021/12/23	0	0.00	6	83.10	83.10	-6	11,531	-0.05%
2021/12/22	5	84.06	4	83.08	83.50	1	11,633	0.01%
2021/12/21	3	84.30	3	84.13	83.50	0	11,559	0.00%
2021/12/20	6	83.80	4	83.43	83.00	2	11,394	0.02%
2021/12/17	5	83.54	24	84.39	83.40	-19	11,254	-0.17%
2021/12/16	14	79.30	23	79.21	79.70	-9	10,636	-0.08%
2021/12/15	2	76.40	5	76.46	77.50	-3	10,067	-0.03%
2021/12/14	6	71.27	0	0.00	70.50	6	9,882	0.06%
2021/12/13	5	72.94	0	0.00	73.20	5	9,896	0.05%
2021/12/09	6	76.28	1	75.90	74.70	5	10,063	0.05%
2021/12/08	11	77.12	9	77.19	75.70	2	10,226	0.02%
2021/12/07	2	75.00	4	75.10	75.30	-2	10,085	-0.02%
2021/12/06	2	75.30	4	74.95	74.10	-2	10,137	-0.02%
2021/12/03	6	73.87	0	0.00	73.00	6	10,232	0.06%
2021/12/02	0	0.00	1	73.50	74.90	-1	10,590	-0.01%
2021/11/29	4	69.28	5	70.74	70.60	-1	11,221	-0.01%
2021/11/26	4	70.43	2	69.80	69.80	2	11,592	0.02%
2021/11/24	0	0.00	1	73.10	73.20	-1	12,403	-0.01%
2021/11/23	0	0.00	1	72.30	71.50	-1	12,572	-0.01%
2021/11/22	0	0.00	5	71.06	71.40	-5	13,003	-0.04%
2021/11/19	4	70.23	2	70.85	69.50	2	13,714	0.01%
2021/11/18	0	0.00	2	71.80	71.10	-2	15,042	-0.01%
2021/11/17	6	71.08	1	70.80	70.80	5	15,308	0.03%
2021/11/16	0	0.00	2.3	72.57	72.80	-2.3	15,561	-0.01%
2021/11/15	2	71.65	0	0.00	70.60	2	16,377	0.01%
2021/11/12	1	71.30	1	71.70	73.20	0	16,816	0.00%
2021/11/10	2	72.80	3	72.60	72.60	-1	16,824	-0.01%
2021/11/09	5	72.22	8	72.46	72.90	-3	16,866	-0.02%
2021/11/08	8	71.18	12	71.00	71.60	-4	16,862	-0.02%
2021/11/05	3	68.90	0	0.00	70.30	3	16,934	0.02%
2021/11/04	10	70.90	3	71.10	69.10	7	17,083	0.04%
2021/11/03	9	68.23	8	69.15	68.00	1	17,159	0.01%
2021/11/02	1	66.80	0	0.00	66.70	1	17,617	0.01%
2021/11/01	0	0.00	5	66.70	67.00	-5	17,840	-0.03%
2021/10/28	7	65.89	1	66.00	64.60	6	17,868	0.03%
2021/10/26	1	67.70	5	67.70	68.00	-4	18,603	-0.02%
2021/10/21	0	0.00	1	70.40	70.20	-1	19,883	-0.01%
2021/10/19	2	67.00	1	67.90	67.70	1	20,461	0.00%
2021/10/18	2	66.40	24	65.20	67.70	-22	20,902	-0.11%
2021/10/15	3	67.80	2	68.60	68.10	1	21,232	0.00%
2021/10/14	5	67.22	11	67.02	68.20	-6	21,392	-0.03%
2021/10/13	15	70.09	25	69.72	67.70	-10	21,481	-0.05%
2021/10/12	2	71.40	2	69.50	69.60	0	22,429	0.00%
2021/10/08	2	76.20	2	76.30	76.30	0	22,963	0.00%
2021/10/07	10	76.24	1	77.80	75.50	9	23,501	0.04%
2021/10/06	2	71.70	3	71.30	71.30	-1	23,866	0.00%
2021/10/05	5	68.94	6	69.77	71.50	-1	24,268	0.00%
2021/10/04	8	71.95	9	73.17	70.50	-1	24,809	0.00%
2021/10/01	12	77.11	18	74.95	74.40	-6	25,770	-0.02%
2021/09/30	4	79.63	5	80.68	80.90	-1	26,652	0.00%
2021/09/29	12	78.69	7	79.29	77.00	5	27,527	0.02%
2021/09/28	6	77.95	44	78.22	77.90	-38	28,566	-0.13%
2021/09/27	12	79.52	1	79.20	79.20	11	29,831	0.04%
2021/09/24	0	0.00	8	80.03	81.20	-8	33,083	-0.02%
2021/09/23	5	79.00	21	80.12	78.90	-16	34,886	-0.05%
2021/09/22	49	77.99	13	78.71	77.80	36	37,267	0.10%
2021/09/17	18	79.36	1	79.90	80.00	17	39,933	0.04%
2021/09/16	21	79.01	5	79.28	79.30	16	42,963	0.04%
2021/09/15	42	78.74	0	0.00	79.90	42	46,178	0.09%
2021/09/14	9	78.49	7	79.13	78.30	2	48,285	0.00%
2021/09/13	10	79.83	13	80.47	79.50	-3	51,510	-0.01%
2021/09/10	9	78.54	24	78.66	78.80	-15	51,714	-0.03%
2021/09/09	11	78.32	4	78.28	78.20	7	53,088	0.01%
2021/09/08	5	78.30	7	78.80	79.40	-2	53,904	0.00%
2021/09/07	33	80.59	45	80.48	78.20	-12	55,329	-0.02%
2021/09/06	3	78.90	2.1	79.31	77.70	0.9	55,943	0.00%
2021/09/03	132	83.80	57	79.87	81.30	75	56,818	0.13%	大買/
2021/09/02	4	82.23	7	83.27	84.60	-3	56,864	-0.01%
2021/09/01	10	85.28	91	86.53	83.50	-81	57,142	-0.14%
2021/08/31	11	91.00	8	90.90	89.50	3	57,798	0.01%
2021/08/30	34	91.94	125	91.56	90.50	-91	58,324	-0.16%	大賣/
2021/08/27	4	88.82	3	89.10	88.80	1	58,913	0.00%
2021/08/26	17	90.42	8.5	89.80	89.70	8.5	61,224	0.01%
2021/08/25	117.5	89.83	24.1	89.49	91.00	93.4	62,654	0.15%	大買/
2021/08/24	84	90.00	69	89.70	87.00	15	62,379	0.02%
2021/08/23	81	83.10	11	85.82	87.30	70	61,844	0.11%
2021/08/20	6	78.13	7	78.23	79.40	-1	62,542	0.00%
2021/08/19	45	81.73	18	81.63	76.70	27	62,969	0.04%
2021/08/18	18	78.71	28	79.22	81.60	-10	62,946	-0.02%
2021/08/17	2	76.00	0	0.00	74.20	2	63,698	0.00%
2021/08/16	2	76.50	4	76.60	76.10	-2	65,314	0.00%
2021/08/13	2	76.10	2	78.40	76.10	0	66,434	0.00%
2021/08/11	5	76.32	8	76.40	76.40	-3	68,500	0.00%
2021/08/10	6	79.33	2.7	77.78	77.10	3.3	68,870	0.00%
2021/08/09	10	82.32	6	80.67	79.60	4	69,060	0.01%
2021/08/06	26.7	83.77	25	83.90	82.00	1.7	69,491	0.00%
2021/08/05	6	80.28	10	79.91	79.20	-4	69,395	-0.01%
2021/08/04	6	77.88	6	78.45	78.50	0	69,542	0.00%
2021/08/03	4	78.13	16	78.67	77.90	-12	70,666	-0.02%
2021/08/02	5	76.84	9	79.17	79.00	-4	70,835	-0.01%
2021/07/30	17	81.66	16.1	80.48	78.00	0.9	70,764	0.00%
2021/07/29	5	79.68	20	81.74	83.20	-15	70,488	-0.02%
2021/07/28	1	75.30	4	77.65	75.70	-3	70,084	0.00%
2021/07/27	44	78.09	36	78.02	75.00	8	69,851	0.01%
2021/07/26	12	79.57	8	80.05	78.00	4	69,664	0.01%
2021/07/23	13	81.02	14.1	81.72	81.60	-1.1	69,686	0.00%
2021/07/22	6.1	77.45	19	78.98	78.20	-12.9	69,480	-0.02%
2021/07/21	19	79.60	24	80.63	79.50	-5	69,262	-0.01%
2021/07/20	5	83.16	2	84.20	83.00	3	69,033	0.00%
2021/07/19	3	86.87	31	86.70	86.60	-28	70,040	-0.04%
2021/07/16	55	92.12	47.1	91.59	88.00	7.9	70,757	0.01%
2021/07/15	11	86.93	13	89.94	91.40	-2	70,483	0.00%
2021/07/14	75	85.37	80	85.02	83.10	-5	71,253	-0.01%
2021/07/13	16	91.32	39.3	88.62	88.00	-23.3	71,451	-0.03%
2021/07/12	129	98.41	120	97.26	95.00	9	71,273	0.01%	大買/大賣/
2021/07/09	42	97.67	14	98.09	95.00	28	70,768	0.04%
2021/07/08	43	98.50	68	98.90	101.00	-25	70,237	-0.04%
2021/07/07	28.1	97.95	21	99.62	96.40	7.1	69,118	0.01%
2021/07/06	35	103.18	232	101.25	99.90	-197	68,179	-0.29%	大賣/鉅額交易
2021/07/05	22	101.44	117.1	104.04	99.30	-95.1	67,273	-0.14%	大賣/
2021/07/02	47.1	110.67	43.2	110.85	109.50	3.9	66,281	0.01%
2021/07/01	277.5	113.65	189.3	112.05	111.00	88.2	65,435	0.13%	大買/大賣/
2021/06/30	34	106.63	74.3	106.38	110.50	-40.3	62,480	-0.06%
2021/06/29	85	106.04	80.3	104.87	100.50	4.7	60,994	0.01%
2021/06/28	74	106.05	201.3	106.18	107.00	-127.3	59,009	-0.22%	大賣/鉅額交易
2021/06/25	217.3	101.22	187	102.21	102.00	30.2	56,329	0.05%	大買/大賣/
2021/06/24	105.1	94.69	139	95.26	98.10	-34	53,319	-0.06%	大買/大賣/
2021/06/23	286.5	95.68	175.3	91.42	89.80	111.3	50,069	0.22%	大買/大賣/鉅額交易
2021/06/22	261.3	98.94	60	97.88	99.70	201.3	47,918	0.42%	大買/鉅額交易
2021/06/21	188	90.50	2	90.70	90.70	186	44,599	0.42%	大買/鉅額交易
2021/06/18	22	81.62	38	81.81	82.50	-16	44,279	-0.04%
2021/06/17	24	72.68	30	74.47	75.00	-6	43,059	-0.01%
2021/06/16	90	74.38	112	74.93	71.70	-22	42,298	-0.05%	大賣/
2021/06/15	56	74.26	91	74.52	74.30	-35	40,804	-0.09%
2021/06/11	33	70.89	23	70.56	70.50	10	39,747	0.03%
2021/06/09	8	67.04	4	67.00	66.90	4	38,325	0.01%
2021/06/08	70	69.05	29	69.31	67.50	41	37,791	0.11%
2021/06/07	31	66.50	45.1	66.02	65.40	-14.1	36,736	-0.04%
2021/06/04	40	73.67	12	74.61	70.20	28	35,885	0.08%
2021/06/03	114	78.67	99.1	78.10	76.70	14.9	34,724	0.04%	大買/
2021/06/02	19	75.80	26	76.26	77.00	-7	32,196	-0.02%
2021/06/01	17	67.75	26	69.00	70.00	-9	30,426	-0.03%
2021/05/31	12	69.84	14	69.69	67.40	-2	29,963	-0.01%
2021/05/28	53	68.92	72	69.19	68.60	-19	29,180	-0.07%
2021/05/27	42	67.34	53	67.98	68.20	-11	28,200	-0.04%
2021/05/26	38	65.81	40	66.57	66.10	-2	27,470	-0.01%
2021/05/25	31	67.35	67.2	72.34	65.50	-36.2	26,646	-0.14%
2021/05/24	35.2	70.65	42	72.16	70.00	-6.9	25,420	-0.03%
2021/05/21	45	65.68	29	64.82	67.70	16	23,704	0.07%
2021/05/20	66	65.32	35.8	65.19	61.70	30.2	22,447	0.13%
2021/05/19	65	61.99	7	64.66	64.90	58	21,046	0.28%
2021/05/18	5	56.79	6	57.95	59.00	-1	20,204	0.00%
2021/05/17	1	55.30	310.2	53.80	53.70	-309.2	19,623	-1.58%	大賣/鉅額交易
2021/05/14	4.2	59.07	23	57.19	59.60	-18.8	19,165	-0.10%
2021/05/13	10	59.02	24	57.66	57.50	-14	18,372	-0.08%
2021/05/12	5	64.60	7	66.79	63.80	-2	17,695	-0.01%
2021/05/11	12	76.08	20	73.46	70.80	-8	17,218	-0.05%
2021/05/10	14	71.44	5	71.70	75.10	9	15,994	0.06%
2021/05/07	11	63.88	0	0.00	68.30	11	15,655	0.07%
2021/05/06	13	67.05	15	65.87	66.10	-2	15,376	-0.01%
2021/05/05	11	66.23	10	68.15	68.50	1	15,070	0.01%
2021/05/04	5	70.74	91	72.70	67.00	-86	14,815	-0.58%
2021/05/03	38	72.83	12	74.54	74.40	26	14,627	0.18%
2021/04/29	8	69.64	42	70.78	70.80	-34	14,362	-0.24%
2021/04/28	68	67.40	16.4	66.06	66.50	51.6	14,027	0.37%
2021/04/27	4	66.03	16	65.59	66.10	-12	13,789	-0.09%
2021/04/26	13	61.60	7.5	58.81	64.30	5.5	13,492	0.04%
2021/04/23	101	55.88	20	56.61	58.60	81	13,222	0.61%	大買/
2021/04/22	226	55.36	10	55.54	54.10	216	12,087	1.79%	大買/鉅額交易
2021/04/21	17.4	52.55	21	52.31	53.90	-3.6	11,255	-0.03%
2021/04/20	8	48.96	27	47.80	49.00	-19	10,506	-0.18%
2021/04/19	27.1	46.13	5	46.95	46.90	22.1	9,456	0.23%
2021/04/16	5	42.40	26	40.32	42.75	-21	8,607	-0.24%
2021/04/15	0	0.00	19	38.43	38.90	-19	8,037	-0.24%
2021/04/14	31	38.28	7	38.54	38.00	24	7,958	0.30%
2021/04/13	8	38.70	0	0.00	38.20	8	7,811	0.10%
2021/04/12	0	0.00	5.1	38.61	38.40	-5.1	7,710	-0.07%
2021/04/09	13	38.20	20	38.00	37.55	-7	7,495	-0.09%
2021/04/08	34	39.62	39	40.21	39.50	-5	7,199	-0.07%
2021/04/07	35	40.11	23	40.22	40.00	12	6,955	0.17%
2021/04/06	20	37.29	18	38.18	38.90	2	6,566	0.03%
2021/03/31	9	34.57	11	35.01	35.80	-2	5,819	-0.03%
2021/03/30	0	0.00	48	32.78	32.95	-48	5,335	-0.90%
2021/03/26	0	0.00	4	31.83	32.35	-4	5,372	-0.07%
2021/03/25	4	31.25	0	0.00	30.85	4	5,535	0.07%
2021/03/24	1	31.55	4	31.95	32.00	-3	5,523	-0.05%
2021/03/22	5	32.56	5	32.91	32.95	0	5,314	0.00%
2021/03/19	3	31.90	2	31.85	32.00	1	5,046	0.02%
2021/03/18	0	0.00	1	31.50	31.45	-1	4,834	-0.02%
2021/03/17	0	0.00	10	29.95	30.20	-10	4,698	-0.21%
2021/03/16	1	29.85	1.2	29.61	29.90	-0.2	4,630	-0.01%
2021/03/15	3	29.77	7	29.61	29.85	-4	4,593	-0.09%
2021/03/12	5	28.75	0	0.00	29.05	5	4,540	0.11%
2021/03/11	7	29.08	0	0.00	28.80	7	4,490	0.16%
2021/03/10	45	28.75	10.2	28.74	28.85	34.8	4,446	0.78%
2021/03/09	0	0.00	15	28.80	28.65	-15	4,404	-0.34%
2021/03/08	0	0.00	1	28.50	28.00	-1	4,313	-0.02%
2021/03/05	6	27.96	6	27.72	27.90	0	4,276	0.00%
2021/03/04	21	27.86	1	28.05	28.25	20	4,135	0.48%
2021/03/02	10	27.55	0	0.00	27.30	10	4,044	0.25%
2021/02/26	15	27.73	2	27.50	27.85	13	4,016	0.32%
2021/02/25	5	27.35	0	0.00	27.90	5	3,963	0.13%
2021/02/23	5	27.05	0	0.00	26.85	5	3,814	0.13%
2021/02/19	0	0.00	2	26.30	26.40	-2	3,758	-0.05%
2021/02/18	2	26.75	0	0.00	26.75	2	3,721	0.05%
2021/02/03	20	24.43	0	0.00	24.35	20	3,530	0.57%
2021/01/21	1	24.65	0	0.00	24.15	1	3,422	0.03%
2021/01/20	1	24.35	2	24.15	23.80	-1	3,393	-0.03%
2021/01/18	2	25.18	0	0.00	25.20	2	3,304	0.06%
2021/01/15	2	26.10	3	26.07	26.00	-1	3,227	-0.03%
2021/01/14	20	27.88	1	27.85	27.60	19	3,095	0.61%
2021/01/13	10	27.10	1	27.10	27.00	9	2,920	0.31%
2021/01/12	34	27.15	2	27.35	26.75	32	2,810	1.14%
2021/01/05	3	25.08	0	0.00	24.95	3	2,144	0.14%
2021/01/04	0	0.00	0	24.80	24.90	0	2,076	0.00%
2020/12/30	0	0.00	20	24.37	24.55	-20	2,025	-0.99%
2020/12/29	0	0.00	0	24.85	24.70	0	1,997	0.00%
2020/12/28	2	25.10	0	0.00	25.15	2	1,902	0.11%
2020/12/21	30	24.87	16	24.79	25.20	14	1,463	0.96%
2020/12/10	0	0.00	40	23.00	22.80	-40	1,059	-3.77%
2020/12/09	1	23.15	2	23.05	23.15	-1	1,053	-0.09%
2020/11/26	0	0.00	1	22.75	22.80	-1	1,034	-0.10%
2020/11/25	28	22.49	0	0.00	22.30	28	1,044	2.68%
2020/11/23	40	22.40	0	0.00	22.35	40	1,041	3.84%
2020/11/20	2	22.10	0	0.00	22.30	2	1,039	0.19%
2020/11/18	5	22.20	0	0.00	22.15	5	1,045	0.48%
2020/10/26	0	0.00	0.2	21.95	21.95	-0.2	1,164	-0.02%
2020/10/22	0	0.00	13	21.45	21.50	-13	1,212	-1.07%
2020/10/19	0	0.00	38.2	21.79	21.65	-38.2	1,243	-3.07%
2020/10/12	0	0.00	6.4	22.00	21.80	-6.4	1,259	-0.50%
2020/09/23	0	0.00	30	21.75	21.65	-30	1,441	-2.08%
2020/09/22	1	21.90	0	0.00	21.90	1	1,465	0.07%
2020/09/15	0	0.00	30	22.15	22.20	-30	1,522	-1.97%
2020/09/14	0	0.00	10	22.15	22.20	-10	1,594	-0.63%
2020/08/31	0	0.00	3	23.30	23.15	-3	2,262	-0.13%
2020/08/20	0	0.00	7	22.07	22.00	-7	2,446	-0.29%
2020/08/19	0	0.00	2	23.10	22.90	-2	2,450	-0.08%
2020/08/14	2	23.15	0.1	23.20	23.10	1.9	2,529	0.07%
2020/08/12	0	0.00	2	22.55	22.75	-2	2,536	-0.08%
2020/08/10	2	22.55	3	22.65	22.60	-1	2,588	-0.04%
2020/08/06	0	0.00	3	22.15	22.30	-3	2,618	-0.11%
2020/08/03	2	21.20	0	21.50	21.25	2	2,609	0.08%
2020/07/28	0	0.00	1	21.85	21.10	-1	2,639	-0.04%
2020/07/27	2	21.73	0	0.00	21.90	2	2,630	0.08%
2020/07/21	0	0.00	1	23.00	23.20	-1	2,648	-0.04%
2020/06/30	0	0.00	1	24.65	24.80	-1	2,552	-0.04%
2020/06/29	10	24.50	9	24.40	24.50	1	2,551	0.04%
2020/06/19	40	24.84	2	24.80	25.00	38	2,542	1.49%
2020/06/10	2	24.38	0	0.00	24.40	2	2,515	0.08%
2020/06/09	1	24.35	0	0.00	24.40	1	2,550	0.04%
2020/06/08	2	23.75	0	0.00	23.80	2	2,463	0.08%
2020/06/05	3	24.53	0	0.00	24.30	3	2,126	0.14%
2020/06/03	0	0.00	5	23.60	23.60	-5	2,092	-0.24%
2020/05/27	2	23.60	0	0.00	23.30	2	1,981	0.10%
2020/05/21	0	0.00	2	24.20	24.20	-2	1,847	-0.11%
2020/05/20	2	23.63	0	0.00	23.70	2	1,810	0.11%
2020/05/15	0	0.00	66	23.44	23.35	-66	1,795	-3.68%
2020/05/14	0	0.00	30	23.90	23.40	-30	1,751	-1.71%
2020/05/13	0	0.00	136	24.22	24.20	-136	1,725	-7.88%	大賣/鉅額交易
2020/05/04	0	0.00	0.5	24.70	24.50	-0.5	1,773	-0.03%
2020/04/28	0	0.00	2	24.00	24.10	-2	1,779	-0.11%
2020/04/08	0	0.00	1	22.50	22.95	-1	1,887	-0.05%
2020/04/06	1	21.45	0	0.00	21.80	1	1,876	0.05%
2020/03/16	4	24.10	0	0.00	23.85	4	1,688	0.24%
2020/03/13	0	0.00	5	23.90	24.80	-5	1,660	-0.30%
2020/03/12	1	25.60	9	26.06	25.55	-8	1,598	-0.50%
2020/03/05	1	27.15	0	0.00	27.10	1	1,452	0.07%
2020/03/02	1	27.15	0	0.00	27.10	1	1,441	0.07%
2020/02/19	8	27.80	0	0.00	27.85	8	1,388	0.58%
2020/02/13	0	0.00	5	27.60	27.55	-5	1,412	-0.35%
2020/01/15	0	0.00	2	28.95	29.10	-2	1,361	-0.15%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/09	0	0.00	10	29.10	29.15	-10	1,385	-0.72%
2020/01/08	1	28.80	0	0.00	29.00	1	1,395	0.07%
2020/01/07	0	0.00	1	29.05	29.15	-1	1,404	-0.07%
2020/01/02	20	29.60	0	0.00	29.50	20	1,411	1.42%
2019/12/31	0	0.00	10	29.55	29.55	-10	1,444	-0.69%
2019/12/27	12	29.53	0	0.00	29.35	12	1,720	0.70%
2019/12/26	3	29.40	0	0.00	29.40	3	1,697	0.18%
2019/12/18	0	0.00	0	29.40	29.35	0	1,835	0.00%
2019/12/17	1	29.35	0	0.00	29.35	1	1,855	0.05%
2019/12/16	2	29.15	0	0.00	29.50	2	1,862	0.11%
2019/12/12	3	29.50	0	0.00	29.50	3	1,857	0.16%
2019/12/11	2	29.75	0	0.00	29.75	2	1,832	0.11%
2019/12/05	2	29.75	0	0.00	29.70	2	1,908	0.10%
2019/11/25	2	29.75	0	0.00	29.75	2	2,165	0.09%
2019/11/22	0	0.00	2	29.48	29.50	-2	2,157	-0.09%
2019/11/21	5	29.50	0	0.00	29.45	5	2,160	0.23%
2019/11/20	0	0.00	1	29.55	29.65	-1	2,162	-0.05%
2019/11/19	0	0.00	1	29.60	29.55	-1	2,164	-0.05%
2019/11/14	10	29.65	0	0.00	29.75	10	2,205	0.45%
2019/11/13	10	29.85	0	0.00	29.90	10	2,222	0.45%
2019/11/12	10	29.55	0	0.00	29.70	10	2,214	0.45%
2019/11/08	10	29.95	20	29.98	29.90	-10	2,192	-0.46%
2019/11/05	32	30.47	0	0.00	30.55	32	2,146	1.49%
2019/11/04	2	30.40	0	0.00	30.50	2	2,182	0.09%
2019/10/18	10	30.65	0	0.00	30.45	10	2,565	0.39%
2019/10/17	0	0.00	2	30.65	30.65	-2	2,616	-0.08%
2019/10/07	0	0.00	0.1	31.00	30.70	-0.1	2,678	0.00%
2019/10/04	0	0.00	2	30.45	30.50	-2	2,658	-0.08%
2019/09/25	3	30.05	3	30.40	30.55	0	2,406	0.00%
2019/09/24	1	29.95	0	0.00	30.10	1	2,391	0.04%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/05	6	32.25	13	32.26	32.40	-7	2,203	-0.32%
2019/09/04	10	32.35	0	0.00	32.25	10	2,173	0.46%
2019/09/03	1	32.80	2	32.65	32.45	-1	2,141	-0.05%
2019/09/02	8	32.50	11	32.45	32.60	-3	2,091	-0.14%
2019/08/30	13	32.08	0	0.00	31.80	13	2,034	0.64%
2019/08/29	0	0.00	2	31.93	32.00	-2	1,986	-0.10%
2019/08/22	1	31.25	0	0.00	31.10	1	1,906	0.05%
2019/08/12	2	30.83	0	0.00	30.75	2	1,746	0.11%
2019/08/07	2	30.93	0	0.00	30.70	2	1,706	0.12%
2019/08/06	6	31.39	0	0.00	31.15	6	1,696	0.35%
2019/08/05	1	31.90	0	0.00	31.65	1	1,656	0.06%
2019/07/25	30	34.50	0	0.00	35.20	30	1,473	2.04%
2019/07/24	30	35.00	0	0.00	34.65	30	1,393	2.15%
2019/07/23	0	0.00	1	35.15	35.05	-1	1,349	-0.07%
2019/07/22	0	0.00	1	35.60	35.80	-1	1,281	-0.08%
2019/07/19	1	34.50	4	34.26	34.80	-3	1,186	-0.25%
2019/07/18	3	33.70	0	0.00	33.70	3	1,121	0.27%
2019/07/17	9	32.85	0	0.00	32.95	9	1,030	0.87%
2019/07/10	0	0.00	1	32.70	32.75	-1	952	-0.11%
2019/07/09	0	0.00	1	32.20	32.20	-1	931	-0.11%
2019/07/03	0	0.00	1	31.40	31.20	-1	862	-0.12%
2019/06/28	0	0.00	1	30.85	30.80	-1	866	-0.12%
2019/06/25	0	0.00	1	31.15	31.20	-1	883	-0.11%
2019/06/24	2	30.90	10	30.95	30.85	-8	865	-0.92%
2019/06/21	0	0.00	1	31.00	30.80	-1	852	-0.12%
2019/06/20	2.5	30.55	0	0.00	30.60	2.5	828	0.30%
2019/06/19	1	30.00	0	0.00	30.10	1	804	0.12%
2019/06/10	1	29.85	0	0.00	29.85	1	831	0.12%
2019/05/31	1	29.70	0	0.00	29.70	1	837	0.12%
2019/05/22	1	29.45	0	0.00	29.55	1	890	0.11%
2019/05/20	1	29.25	0	0.00	29.30	1	894	0.11%
2019/05/09	0	0.00	22	30.04	29.95	-22	921	-2.39%
2019/05/03	0	0.00	1	30.05	30.00	-1	850	-0.12%
2019/05/02	1	29.60	0	0.00	29.65	1	815	0.12%
2019/04/29	2	29.23	0	0.00	29.20	2	817	0.24%
2019/04/26	1	29.35	0	0.00	29.35	1	816	0.12%
2019/04/16	0	0.00	7	29.45	29.50	-7	777	-0.90%
2019/04/03	2	29.20	0	0.00	29.20	2	714	0.28%
2019/04/01	0	0.00	2	29.75	29.85	-2	681	-0.29%
2019/03/28	0	0.00	0.1	29.95	30.05	-0.1	648	-0.01%
2019/03/22	0	0.00	19	29.70	29.90	-19	662	-2.87%
2019/03/12	0	0.00	1	29.65	29.65	-1	657	-0.15%
2019/02/15	30	28.60	0	0.00	28.70	30	665	4.51%
2019/02/14	7	28.60	0	0.00	28.65	7	663	1.06%
2019/01/21	12	29.50	0	0.00	29.50	12	762	1.57%
2018/12/25	0	0.00	18	28.70	28.70	-18	1,678	-1.07%
2018/12/22	0	0.00	5	29.30	29.30	-5	1,686	-0.30%
2018/12/21	0	0.00	5	29.50	29.30	-5	1,694	-0.30%
2018/12/20	0	0.00	10	29.55	29.60	-10	1,692	-0.59%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/03	0	0.00	38	29.35	29.20	-38	1,641	-2.31%
2018/11/30	0	0.00	20	28.87	28.80	-20	1,623	-1.23%
2018/11/23	0	0.00	10	28.40	28.35	-10	1,615	-0.62%
2018/11/20	0	0.00	10	28.70	28.75	-10	1,649	-0.61%
2018/11/14	1	28.50	3	28.35	28.35	-2	1,683	-0.12%
2018/11/09	0	0.00	10	28.60	28.35	-10	1,676	-0.60%
2018/11/01	0	0.00	2	29.20	29.25	-2	1,659	-0.12%
2018/10/31	5	29.15	0	0.00	29.50	5	1,651	0.30%
2018/10/29	0	0.00	79	29.44	29.30	-79	1,638	-4.82%
2018/10/26	0	0.00	5	29.60	29.85	-5	1,632	-0.31%
2018/10/25	0	0.00	20	29.61	29.50	-20	1,617	-1.24%
2018/10/24	10	30.03	5	30.35	30.00	5	1,597	0.31%
2018/10/23	5	30.90	3	31.10	30.15	2	1,576	0.13%
2018/10/22	4	30.96	1	30.90	30.90	3	1,557	0.19%
2018/10/19	0	0.00	16	30.90	30.95	-16	1,583	-1.01%
2018/10/18	0	0.00	31	30.95	31.45	-31	1,535	-2.02%
2018/10/17	1	31.75	10	30.90	30.85	-9	1,499	-0.60%
2018/10/15	2	32.00	0	0.00	31.95	2	1,158	0.17%
2018/10/12	1	30.00	1	30.45	30.45	0	1,050	0.00%
2018/10/09	3	31.00	3	30.95	30.95	0	978	0.00%
2018/10/08	1	29.80	1	30.50	30.80	0	910	0.00%
2018/10/05	1	30.55	1	29.95	29.95	0	868	0.00%
2018/10/04	0	0.00	0	30.55	30.60	0	841	0.00%
2018/10/01	0	0.00	0.1	29.95	29.90	-0.1	795	-0.01%
2018/09/25	0	0.00	0.1	29.65	29.65	-0.1	773	-0.01%
2018/09/13	0	0.00	15	29.60	29.50	-15	740	-2.03%
2018/09/11	0	0.00	10	30.20	30.40	-10	732	-1.36%
2018/08/20	0	0.00	15	30.50	30.40	-15	617	-2.43%
2018/08/13	0	0.00	9	29.85	29.75	-9	581	-1.55%
2018/08/08	3	30.90	0	0.00	30.90	3	551	0.54%
2018/08/07	3	31.00	3	30.85	30.75	0	542	0.00%
2018/08/06	3	30.95	10	30.50	30.85	-7	531	-1.32%
2018/08/03	0	0.00	10	30.30	30.40	-10	517	-1.93%
2018/07/26	1	30.80	0	0.00	30.70	1	517	0.19%
2018/07/19	5	29.52	0	0.00	29.40	5	444	1.13%
2018/07/18	0.1	29.35	0	0.00	29.45	0.1	445	0.02%
2018/06/06	0	0.00	10	29.20	29.15	-10	429	-2.33%
2018/06/01	0	0.00	10	29.10	29.30	-10	434	-2.30%
2018/05/25	0	0.00	10	29.30	29.30	-10	432	-2.31%
2018/05/23	0	0.00	10	29.20	29.15	-10	434	-2.30%
2018/05/09	1	29.40	0	0.00	29.50	1	470	0.21%
2018/05/07	0	0.00	0.1	28.75	28.80	-0.1	440	-0.02%
2018/04/30	10	28.10	0	0.00	28.25	10	441	2.26%
2018/04/27	16	28.08	0	0.00	28.15	16	443	3.61%
2018/04/25	15	27.90	0	0.00	28.00	15	459	3.27%
2018/04/24	20	28.05	0	0.00	27.85	20	466	4.29%
2018/04/23	0	0.00	3	27.90	28.20	-3	468	-0.64%
2018/04/20	10	27.75	0	0.00	27.80	10	461	2.17%
2018/04/11	9	28.00	0	0.00	27.90	9	551	1.63%
2018/04/02	23	27.79	0	0.00	27.70	23	577	3.98%
2018/03/31	45	27.81	0	0.00	27.85	45	576	7.81%
2018/03/07	5	27.70	0	0.00	27.70	5	821	0.61%
2018/03/06	11	27.65	0	0.00	27.60	11	834	1.32%
2018/02/26	37	27.70	0	27.75	27.65	37	882	4.19%
2018/02/02	1	28.90	0	0.00	29.00	1	854	0.12%
2018/01/02	0	0.00	9	29.15	29.10	-9	1,138	-0.79%