慧洋-KY (2637)-永豐金-板新券商分點個股進出

台股 » 個股 » 慧洋-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

慧洋-KY

(2637)

可現股當沖

股價
76.1
漲跌
▲1.3
漲幅
+1.74%
成交量
6,441張
產業
上市航運類股
953人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

慧洋-KY (2637)籌碼相關－永豐金-板新券商分點個股進出

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

永豐金-板新券商分點個股進出
永豐金-板新券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/05	5	77.20	1	77.00	76.10	4	8,498	0.05%
2024/06/04	1	74.80	1	75.00	74.80	0	8,534	0.00%
2024/06/03	3	76.53	0	0.00	76.80	3	8,525	0.04%
2024/05/31	5	77.14	4.1	77.86	77.70	1	8,548	0.01%
2024/05/30	0	0.00	6.3	75.96	76.60	-6.3	8,457	-0.07%
2024/05/29	2	77.50	15.1	76.01	76.00	-13.1	8,467	-0.15%
2024/05/28	22	75.43	24	74.41	75.50	-2	8,429	-0.02%
2024/05/27	18	73.58	12	72.80	73.70	6	8,524	0.07%
2024/05/24	14	71.74	2	72.15	71.60	12	8,625	0.14%
2024/05/23	3	72.43	3	72.80	71.70	0	8,786	0.00%
2024/05/22	2	72.10	6.1	72.22	73.30	-4.1	8,774	-0.05%
2024/05/21	1	70.20	15	71.40	70.10	-14	8,832	-0.16%
2024/05/20	15.2	70.01	0	0.00	70.80	15.2	9,016	0.17%
2024/05/17	13.2	71.98	5	71.94	70.80	8.2	9,019	0.09%
2024/05/16	5	72.16	18.1	73.17	75.00	-13.1	8,893	-0.15%
2024/05/15	14.4	71.95	3	72.37	71.40	11.4	8,751	0.13%
2024/05/14	8	74.13	10.1	73.95	73.90	-2.1	8,605	-0.02%
2024/05/13	21	76.22	29.1	76.27	73.80	-8.1	8,336	-0.10%
2024/05/10	15	72.43	13.4	73.21	73.00	1.6	7,840	0.02%
2024/05/09	9	71.84	12	72.12	70.60	-3	7,500	-0.04%
2024/05/08	73	73.88	68.2	72.11	70.10	4.8	7,300	0.07%
2024/05/07	11	72.17	9.9	71.69	71.90	1.1	6,779	0.02%
2024/05/06	0	0.00	2	70.00	68.70	-2	6,539	-0.03%
2024/05/03	0	0.00	4.1	69.38	69.00	-4.1	6,492	-0.06%
2024/04/30	0	0.00	2	68.15	68.10	-2	6,441	-0.03%
2024/04/29	22	69.91	20.1	69.90	68.90	1.9	6,401	0.03%
2024/04/26	14.1	68.58	12.7	68.90	68.70	1.5	6,323	0.02%
2024/04/25	0	0.00	1	68.00	67.10	-1	6,323	-0.02%
2024/04/24	3.1	66.79	3	67.70	67.50	0.1	6,433	0.00%
2024/04/23	0	0.00	5	68.80	69.20	-5	6,346	-0.08%
2024/04/22	25	69.78	25.1	69.04	69.20	-0.1	6,217	0.00%
2024/04/19	7	65.94	8	65.65	66.30	-1	5,846	-0.02%
2024/04/18	11	62.79	5	63.46	64.70	6	5,649	0.11%
2024/04/17	3	63.37	27	63.80	63.20	-24	5,642	-0.43%
2024/04/16	24	63.66	4	63.55	62.90	20	5,686	0.35%
2024/04/15	16.1	66.17	20	66.45	66.00	-3.9	5,747	-0.07%
2024/04/12	12	66.14	26.2	65.23	66.70	-14.2	5,782	-0.25%
2024/04/11	11	63.91	2	63.75	64.20	9	6,060	0.15%
2024/04/10	2.2	63.19	25.1	63.25	63.20	-22.9	6,140	-0.37%
2024/04/09	51	62.85	58.2	62.59	63.70	-7.2	6,134	-0.12%
2024/04/08	1.1	58.40	0	0.00	58.50	1.1	5,986	0.02%
2024/04/02	15.1	58.47	2	57.25	57.30	13.1	6,020	0.22%
2024/04/01	1	58.10	1	59.10	58.50	0	6,049	0.00%
2024/03/29	0.1	58.00	0.7	58.30	58.40	-0.6	6,209	-0.01%
2024/03/28	0.1	59.10	0	0.00	58.90	0.1	6,350	0.00%
2024/03/27	2.2	58.86	0	0.00	60.00	2.2	6,487	0.03%
2024/03/26	3.5	60.98	0	0.00	59.50	3.5	6,719	0.05%
2024/03/25	1	61.60	2.1	61.82	61.90	-1.1	6,756	-0.02%
2024/03/22	2	60.10	35.4	60.15	61.80	-33.4	6,852	-0.49%
2024/03/21	1	60.90	16	60.76	60.60	-15	7,038	-0.21%
2024/03/20	2.3	61.23	2	61.40	61.10	0.3	7,038	0.00%
2024/03/19	2	60.95	7.3	61.00	61.50	-5.3	7,029	-0.08%
2024/03/18	3.2	59.40	2	58.30	58.60	1.2	7,055	0.02%
2024/03/15	0	0.00	5	59.32	58.90	-5	7,025	-0.07%
2024/03/14	11	60.42	0	0.00	60.10	11	6,901	0.16%
2024/03/13	1	61.10	5	60.60	60.60	-4	6,970	-0.06%
2024/03/12	0	0.00	28	61.37	61.50	-28	7,058	-0.40%
2024/03/11	2	61.60	0	0.00	61.60	2	7,280	0.03%
2024/03/08	7	60.89	15	61.10	60.80	-8	8,102	-0.10%
2024/03/07	1	59.70	0	0.00	59.80	1	8,665	0.01%
2024/03/06	11	61.33	22	61.40	60.10	-11	8,832	-0.12%
2024/03/05	7	61.86	4	61.80	61.70	3	8,838	0.03%
2024/03/04	12	61.10	2	61.55	62.00	10	8,891	0.11%
2024/03/01	12	60.28	31	60.45	61.10	-19	9,499	-0.20%
2024/02/29	14	60.31	17.4	61.12	61.40	-3.4	9,495	-0.04%
2024/02/27	10	59.63	19.5	58.41	58.10	-9.5	9,318	-0.10%
2024/02/26	22	58.66	10	58.79	59.30	12	9,164	0.13%
2024/02/23	1	56.50	3	56.80	56.40	-2	8,967	-0.02%
2024/02/22	12	56.09	23	57.40	56.80	-11	8,926	-0.12%
2024/02/21	12.9	56.52	1	56.80	56.50	11.9	8,768	0.14%
2024/02/20	1	54.30	10	55.24	54.90	-9	8,562	-0.11%
2024/02/19	2	54.00	7	54.01	53.90	-5	8,457	-0.06%
2024/02/16	1	52.30	4	52.95	53.00	-3	8,409	-0.04%
2024/02/15	1	51.30	1	51.60	52.40	0	8,403	0.00%
2024/02/05	1	51.10	0	0.00	51.00	1	8,382	0.01%
2024/02/02	5	51.88	0	0.00	51.60	5	8,383	0.06%
2024/02/01	0	0.00	5	52.74	53.20	-5	8,353	-0.06%
2024/01/31	1	51.40	0	0.00	51.30	1	8,291	0.01%
2024/01/26	1	52.50	1	51.90	51.60	0	8,291	0.00%
2024/01/25	1	52.30	2	52.55	52.40	-1	8,290	-0.01%
2024/01/24	2	52.65	9	53.00	52.30	-7	8,292	-0.08%
2024/01/23	5	52.64	2	52.30	52.50	3	8,292	0.04%
2024/01/19	5	52.30	2	51.95	52.10	3	8,297	0.04%
2024/01/18	2	53.30	17	53.04	53.20	-15	8,281	-0.18%
2024/01/17	1	51.00	1	51.40	50.30	0	8,162	0.00%
2024/01/16	5	50.70	3	50.60	50.90	2	8,140	0.02%
2024/01/15	1	51.30	0.8	51.80	51.50	0.3	8,140	0.00%
2024/01/12	0	0.00	9	52.03	52.10	-9	8,160	-0.11%
2024/01/11	0	0.00	31.8	51.44	51.50	-31.8	8,199	-0.39%
2024/01/10	34.1	50.84	0.6	51.06	51.10	33.6	8,197	0.41%
2024/01/09	5	52.66	19	52.65	52.50	-14	8,159	-0.17%
2024/01/08	8	53.96	12.1	54.08	54.00	-4.1	7,997	-0.05%
2024/01/05	25.6	54.76	22.2	55.04	54.90	3.4	7,872	0.04%
2024/01/04	9	53.14	24	53.43	53.20	-15	7,462	-0.20%
2024/01/03	9.1	52.80	19	52.66	52.10	-9.9	7,437	-0.13%
2024/01/02	8	53.21	17	53.64	52.40	-9	7,479	-0.12%
2023/12/29	15	52.00	0	0.00	52.00	15	7,457	0.20%
2023/12/28	3	51.97	5	53.90	51.90	-2	7,560	-0.03%
2023/12/27	0	0.00	10	53.25	53.50	-10	7,538	-0.13%
2023/12/26	18.2	52.19	38	51.33	53.00	-19.8	7,480	-0.26%
2023/12/25	39	50.66	17	50.62	49.95	22	7,324	0.30%
2023/12/22	19	53.15	11	53.39	53.20	8	7,252	0.11%
2023/12/21	20	53.58	31	53.63	53.60	-11	7,195	-0.15%
2023/12/20	2	51.55	20	51.80	52.00	-18	6,995	-0.26%
2023/12/19	28	51.15	0	0.00	51.00	28	6,992	0.40%
2023/12/18	6.2	51.51	3	51.30	51.30	3.2	7,084	0.05%
2023/12/15	0	0.00	6	51.10	51.10	-6	7,143	-0.08%
2023/12/14	1	51.30	0	0.00	50.60	1	7,403	0.01%
2023/12/13	22	52.32	26	51.74	51.50	-4	7,594	-0.05%
2023/12/12	1	50.50	3	50.77	50.70	-2	8,078	-0.02%
2023/12/11	18	50.62	1	50.50	50.90	17	8,421	0.20%
2023/12/08	6	51.27	0	0.00	50.60	6	8,403	0.07%
2023/12/07	12	51.47	13.1	51.80	51.20	-1.1	8,341	-0.01%
2023/12/06	9	52.72	16	52.35	52.50	-7	8,257	-0.08%
2023/12/05	115.1	55.33	138.1	54.45	53.60	-23	8,049	-0.29%	大買/大賣/
2023/12/04	101.8	54.06	106	53.46	55.00	-4.3	7,193	-0.06%	大買/大賣/
2023/12/01	16	50.28	20	50.16	50.30	-4	6,548	-0.06%
2023/11/30	14.1	49.34	15	49.38	48.50	-0.9	6,363	-0.01%
2023/11/29	43	48.20	41	48.81	48.15	2	6,336	0.03%
2023/11/28	81	49.57	125	49.14	48.90	-44	6,225	-0.71%	大賣/
2023/11/27	26	46.68	23	46.79	46.60	3	5,540	0.05%
2023/11/24	15	45.43	4	45.34	45.10	11	5,446	0.20%
2023/11/23	2	44.80	2	44.30	44.65	0	5,462	0.00%
2023/11/22	1	44.15	0	0.00	44.20	1	5,474	0.02%
2023/11/21	4	44.40	3	44.38	44.45	1	5,503	0.02%
2023/11/20	0	0.00	1	44.05	44.05	-1	5,544	-0.02%
2023/11/17	4	44.08	21	44.01	44.10	-17	5,642	-0.30%
2023/11/16	15	43.40	4	43.45	43.50	11	5,753	0.19%
2023/11/15	0	0.00	9	42.94	43.00	-9	5,903	-0.15%
2023/11/14	8	42.56	0	0.00	42.20	8	6,176	0.13%
2023/11/13	12	42.13	0	0.00	42.10	12	6,208	0.19%
2023/11/10	0	0.00	1	43.05	42.35	-1	6,227	-0.02%
2023/11/09	9	43.06	4	43.00	43.00	5	6,250	0.08%
2023/11/08	2	43.23	5	43.29	43.45	-3	6,361	-0.05%
2023/11/07	2	42.85	0	0.00	42.85	2	6,394	0.03%
2023/11/06	1	43.35	13	43.37	43.40	-12	6,414	-0.19%
2023/11/03	0	0.00	3	43.27	43.20	-3	6,435	-0.05%
2023/11/02	0	0.00	1	42.35	42.65	-1	6,452	-0.02%
2023/11/01	13	42.10	15	42.20	41.80	-2	6,463	-0.03%
2023/10/31	3	41.87	0	0.00	41.70	3	6,473	0.05%
2023/10/30	1	42.45	0	0.00	42.80	1	6,532	0.02%
2023/10/27	2	42.15	3	42.80	43.10	-1	6,644	-0.02%
2023/10/26	5	42.39	2	42.90	42.30	3	6,662	0.05%
2023/10/25	3	43.82	0	0.00	43.75	3	6,692	0.04%
2023/10/24	3	44.18	2	44.20	44.00	1	6,692	0.01%
2023/10/23	6	44.33	0	0.00	44.30	6	6,693	0.09%
2023/10/20	8	45.94	8	45.53	45.60	0	6,689	0.00%
2023/10/19	5	47.06	12	46.92	47.15	-7	6,775	-0.10%
2023/10/17	8	46.26	3	46.37	45.60	5	6,811	0.07%
2023/10/16	5	46.81	27	46.84	46.90	-22	6,851	-0.32%
2023/10/13	5	47.37	4	47.43	47.10	1	6,933	0.01%
2023/10/12	7	46.82	0	0.00	47.05	7	6,917	0.10%
2023/10/11	19	47.62	7	47.21	47.15	12	6,906	0.17%
2023/10/06	12	48.10	5	49.20	48.90	7	6,844	0.10%
2023/10/05	3	47.87	1	47.75	47.30	2	6,762	0.03%
2023/10/04	1	47.55	6	46.32	47.90	-5	6,708	-0.07%
2023/10/03	6	47.53	1	46.70	46.50	5	6,612	0.08%
2023/10/02	1.1	47.42	1	47.35	47.35	0.1	6,614	0.00%
2023/09/28	0	0.00	1	49.10	48.45	-1	6,576	-0.02%
2023/09/27	0	0.00	4	48.93	48.45	-4	6,577	-0.06%
2023/09/26	2	48.05	10	48.20	48.75	-8	6,572	-0.12%
2023/09/25	6	49.17	0	0.00	48.70	6	6,554	0.09%
2023/09/21	3.2	50.25	3	49.47	49.45	0.2	6,474	0.00%
2023/09/20	15	50.85	6.4	50.48	50.00	8.6	6,315	0.14%
2023/09/19	6	51.97	6.3	50.84	50.50	-0.3	6,030	0.00%
2023/09/18	8	51.13	1	51.30	50.50	7	5,762	0.12%
2023/09/15	11	51.79	20	51.73	51.40	-9	5,563	-0.16%
2023/09/14	5	49.46	22	50.06	50.90	-17	4,974	-0.34%
2023/09/13	5	46.40	3	46.13	46.40	2	4,601	0.04%
2023/09/12	5	45.80	0	0.00	46.15	5	4,616	0.11%
2023/09/11	25	46.19	0	0.00	45.90	25	4,608	0.54%
2023/09/08	1	46.35	0	0.00	45.80	1	4,591	0.02%
2023/09/06	1	46.00	0	0.00	45.90	1	4,572	0.02%
2023/09/04	2	44.50	2	45.28	45.55	0	4,580	0.00%
2023/08/29	0	0.00	4	45.04	45.50	-4	4,615	-0.09%
2023/08/25	1	43.50	5	43.58	43.30	-4	4,724	-0.08%
2023/08/24	3.6	43.83	13	43.65	43.60	-9.5	4,812	-0.20%
2023/08/23	14	45.41	9	45.00	44.65	5	4,852	0.10%
2023/08/22	16.1	44.80	5	45.50	45.15	11.1	4,915	0.23%
2023/08/21	0.6	45.79	0	0.00	45.80	0.6	4,840	0.01%
2023/08/18	10	47.46	52	47.41	47.50	-42	4,706	-0.89%
2023/08/17	24	42.92	25	44.01	43.95	-1	4,435	-0.02%
2023/08/16	0.1	42.68	0	0.00	42.25	0.1	4,388	0.00%
2023/08/14	4	42.88	2	42.35	41.80	2	4,360	0.05%
2023/08/11	4	44.95	4	44.75	44.60	0	4,260	0.00%
2023/08/10	6	45.65	5	45.15	45.25	1	4,239	0.02%
2023/08/09	0.1	45.70	2	45.30	45.45	-1.9	4,240	-0.05%
2023/08/08	23.1	46.28	2	46.40	46.45	21.1	4,223	0.50%
2023/08/07	11	47.07	10	46.75	46.90	1	4,196	0.02%
2023/08/04	0	0.00	11	47.17	47.40	-11	4,198	-0.26%
2023/08/02	20	47.28	2	47.15	47.35	18	4,185	0.43%
2023/08/01	10	47.04	0.1	46.45	47.05	9.9	4,123	0.24%
2023/07/31	0.1	45.55	4	46.10	45.55	-3.9	4,046	-0.10%
2023/07/28	10	47.31	31	46.86	46.40	-21	4,008	-0.52%
2023/07/27	30	46.05	0	0.00	46.05	30	3,924	0.76%
2023/07/26	0	45.50	1	45.60	45.20	-1	3,930	-0.02%
2023/07/25	1	45.10	3	45.15	44.85	-2	3,935	-0.05%
2023/07/24	2.3	45.66	0	0.00	45.45	2.3	3,904	0.06%
2023/07/21	0	0.00	1	46.70	46.45	-1	3,800	-0.03%
2023/07/19	2	45.60	2	45.45	45.25	0	3,667	0.00%
2023/07/17	2	45.60	1	45.40	45.65	1	3,553	0.03%
2023/07/13	1.1	45.67	2	45.28	45.15	-0.9	3,621	-0.02%
2023/07/12	4.1	47.03	0	0.00	46.60	4.1	3,597	0.11%
2023/07/10	3	47.60	1	47.60	47.05	2	3,630	0.06%
2023/07/07	2.1	48.20	1	48.00	48.00	1.1	3,668	0.03%
2023/07/06	1	48.80	0	0.00	48.85	1	3,678	0.03%
2023/07/05	1	48.80	5	48.72	48.85	-4	3,743	-0.11%
2023/07/04	28.2	49.81	0	0.00	48.75	28.2	3,852	0.73%
2023/07/03	4	49.51	0	0.00	49.70	4	3,824	0.10%
2023/06/28	6	49.30	3	48.75	48.95	3	3,768	0.08%
2023/06/26	0	0.00	3	50.10	49.95	-3	3,938	-0.08%
2023/06/21	2	49.90	0	0.00	50.00	2	3,998	0.05%
2023/06/19	1	50.20	0	0.00	50.20	1	4,175	0.02%
2023/06/14	1	50.60	0	0.00	50.70	1	4,180	0.02%
2023/06/13	1	50.30	1	50.30	50.30	0	4,284	0.00%
2023/06/12	3.7	50.62	13	50.30	50.30	-9.3	4,436	-0.21%
2023/06/09	12.2	50.67	5	51.00	51.00	7.2	4,541	0.16%
2023/06/08	4	51.15	1	50.80	50.80	3	4,597	0.07%
2023/06/07	21	50.10	21	50.71	50.80	0	4,681	0.00%
2023/06/06	1	50.40	1	50.90	50.40	0	4,705	0.00%
2023/06/05	1	50.20	0.4	50.50	50.20	0.6	4,725	0.01%
2023/06/02	1	50.10	8	50.20	50.20	-7	4,763	-0.15%
2023/06/01	2	49.83	1	49.90	49.70	1	4,924	0.02%
2023/05/31	26.1	51.87	0	0.00	51.00	26.1	5,012	0.52%
2023/05/30	17.1	52.86	0	0.00	52.30	17.1	5,388	0.32%
2023/05/29	0	0.00	5	59.84	60.30	-5	5,653	-0.09%
2023/05/26	12	59.30	2	59.10	59.00	10	6,084	0.16%
2023/05/25	4	61.55	0	0.00	61.30	4	6,260	0.06%
2023/05/22	0	0.00	1	63.00	63.30	-1	6,247	-0.02%
2023/05/19	6	63.13	4.6	63.04	62.90	1.4	6,255	0.02%
2023/05/18	3.6	63.21	0	0.00	63.40	3.6	6,235	0.06%
2023/05/17	0	0.00	0.4	63.30	63.20	-0.4	6,231	-0.01%
2023/05/15	3	62.30	0	0.00	62.70	3	6,235	0.05%
2023/05/11	2	61.70	0	0.00	61.80	2	6,235	0.03%
2023/05/10	12	62.01	30	62.16	62.40	-18	6,249	-0.29%
2023/05/09	7	61.10	0	0.00	60.70	7	6,249	0.11%
2023/05/08	0	0.00	1	61.10	61.00	-1	6,277	-0.02%
2023/05/05	17	61.11	11	62.20	61.10	6	6,320	0.09%
2023/05/04	0	0.00	2	62.70	62.50	-2	6,318	-0.03%
2023/05/03	3	62.80	1	63.10	62.80	2	6,367	0.03%
2023/05/02	1	63.70	0	0.00	64.00	1	6,397	0.02%
2023/04/28	1	63.90	7	63.00	64.10	-6	6,401	-0.09%
2023/04/27	0	0.00	2	62.50	62.20	-2	6,405	-0.03%
2023/04/26	11	61.20	0	0.00	62.00	11	6,421	0.17%
2023/04/25	0	0.00	2	61.90	62.00	-2	6,421	-0.03%
2023/04/24	10	62.45	0	0.00	62.60	10	6,439	0.16%
2023/04/21	11	62.81	5	62.76	62.80	6	6,453	0.09%
2023/04/20	12	63.43	2	63.20	62.70	10	6,450	0.16%
2023/04/19	5	63.76	0	0.00	63.50	5	6,465	0.08%
2023/04/18	3	65.47	1	64.60	64.60	2	6,505	0.03%
2023/04/17	3	65.33	3.1	65.80	66.00	-0.1	6,485	0.00%
2023/04/14	1	64.50	20	64.90	65.10	-19	6,613	-0.29%
2023/04/13	3.1	64.72	1	64.60	64.60	2.1	6,660	0.03%
2023/04/12	1	65.40	10	66.50	65.80	-9	6,635	-0.14%
2023/04/11	1	66.00	0	0.00	65.80	1	6,629	0.02%
2023/04/10	16	66.76	1.5	66.20	66.40	14.5	6,650	0.22%
2023/04/07	20.3	65.70	24	65.12	66.60	-3.7	6,656	-0.06%
2023/04/06	2	64.75	9	64.97	63.80	-7	6,658	-0.11%
2023/03/31	21	64.51	1	64.40	64.20	20	6,801	0.29%
2023/03/30	5	63.60	1	63.70	64.00	4	7,577	0.05%
2023/03/29	1	64.30	0	0.00	63.50	1	8,017	0.01%
2023/03/28	12.7	64.29	0	0.00	64.10	12.7	8,393	0.15%
2023/03/27	20.5	65.90	23	64.71	66.00	-2.5	8,799	-0.03%
2023/03/24	11	63.72	5	63.90	63.70	6	9,368	0.06%
2023/03/23	3	64.90	0	0.00	64.30	3	9,661	0.03%
2023/03/22	0	0.00	5.1	68.26	68.50	-5.1	9,562	-0.05%
2023/03/21	0	0.00	65	67.60	67.60	-65	9,583	-0.68%
2023/03/20	12	67.55	2	67.95	67.50	10	9,621	0.10%
2023/03/17	2	67.65	0	0.00	67.70	2	9,707	0.02%
2023/03/16	6	68.00	6	68.52	67.60	0	9,741	0.00%
2023/03/15	7	68.67	4.2	68.52	68.60	2.8	9,749	0.03%
2023/03/14	1	67.80	2	67.40	68.20	-1	9,785	-0.01%
2023/03/13	13	65.62	10	66.00	66.00	3	9,754	0.03%
2023/03/10	19.2	67.59	13	67.30	66.50	6.2	9,724	0.06%
2023/03/09	0	0.00	3	68.13	67.00	-3	9,771	-0.03%
2023/03/08	3.3	67.56	2	67.40	67.20	1.3	9,788	0.01%
2023/03/07	0	0.00	1	68.80	68.30	-1	9,822	-0.01%
2023/03/06	6.1	68.76	11	68.79	68.50	-4.9	9,870	-0.05%
2023/03/03	10.2	69.94	11	70.26	70.60	-0.8	9,858	-0.01%
2023/03/02	5.3	70.32	39	70.36	69.90	-33.7	9,745	-0.35%
2023/03/01	25	68.70	14	67.60	67.40	11	9,362	0.12%
2023/02/24	22	67.44	24.2	67.78	68.00	-2.2	9,027	-0.02%
2023/02/23	12	65.78	12	65.88	65.50	0	8,555	0.00%
2023/02/22	1	62.70	0	0.00	61.90	1	8,291	0.01%
2023/02/21	3	61.20	4	61.30	61.80	-1	8,291	-0.01%
2023/02/20	4	60.15	4	60.50	60.50	0	8,451	0.00%
2023/02/17	4	60.10	0	0.00	60.20	4	8,532	0.05%
2023/02/16	1	61.00	1	61.10	61.10	0	8,596	0.00%
2023/02/15	1	61.30	3	61.00	61.00	-2	8,730	-0.02%
2023/02/14	5	61.54	1	61.60	61.60	4	8,770	0.05%
2023/02/10	1	62.00	1	61.30	61.30	0	9,038	0.00%
2023/02/09	1	62.10	3	62.27	62.00	-2	9,162	-0.02%
2023/02/08	1	61.90	1	62.10	62.10	0	9,368	0.00%
2023/02/07	0	0.00	1	61.40	61.70	-1	9,407	-0.01%
2023/02/06	0	0.00	46	60.53	61.20	-46	9,474	-0.49%
2023/02/03	2	62.30	5	61.84	61.60	-3	9,524	-0.03%
2023/02/02	4	61.95	1	61.90	61.90	3	9,532	0.03%
2023/02/01	1	60.80	3	61.07	61.20	-2	9,558	-0.02%
2023/01/31	2	60.60	4	60.48	60.70	-2	9,590	-0.02%
2023/01/30	1.1	59.14	0	0.00	59.90	1.1	9,621	0.01%
2023/01/17	3	59.33	4	59.63	59.80	-1	9,647	-0.01%
2023/01/16	5	58.20	0	0.00	58.50	5	9,738	0.05%
2023/01/13	3	59.00	1	59.10	58.80	2	9,758	0.02%
2023/01/12	2	59.50	0	0.00	59.20	2	9,819	0.02%
2023/01/11	2	60.35	3	60.17	60.00	-1	9,844	-0.01%
2023/01/10	3	60.47	2	60.75	60.10	1	9,885	0.01%
2023/01/09	4	59.93	5	60.66	60.80	-1	9,986	-0.01%
2023/01/06	49	60.32	3	60.03	60.00	46	10,019	0.46%
2023/01/05	3	60.60	7	60.66	60.80	-4	10,026	-0.04%
2023/01/04	11	60.59	9	60.09	60.00	2	10,126	0.02%
2023/01/03	3	62.03	3	62.33	62.60	0	10,141	0.00%
2022/12/30	3	61.87	2	61.60	61.40	1	10,203	0.01%
2022/12/29	4	61.43	5	61.56	61.40	-1	10,319	-0.01%
2022/12/28	2	62.00	19.1	61.67	61.30	-17.1	10,428	-0.16%
2022/12/27	3	63.20	5	62.28	62.10	-2	10,510	-0.02%
2022/12/26	4	63.08	3	62.63	62.70	1	10,577	0.01%
2022/12/23	5	64.96	1	64.80	64.80	4	10,549	0.04%
2022/12/22	12.4	65.83	28	66.17	67.00	-15.6	10,436	-0.15%
2022/12/21	13	64.44	9	64.78	64.80	4	9,828	0.04%
2022/12/20	4.1	62.34	15	63.17	62.80	-11	9,502	-0.12%
2022/12/19	18	63.46	8	62.91	61.90	10	9,246	0.11%
2022/12/16	23	64.77	16.1	65.01	64.40	6.9	8,936	0.08%
2022/12/15	4	61.90	24	62.49	63.50	-20	8,658	-0.23%
2022/12/14	1	57.70	1	58.90	58.80	0	8,714	0.00%
2022/12/13	1	59.20	12	59.86	59.60	-11	8,698	-0.13%
2022/12/12	1	59.00	0	0.00	58.90	1	8,849	0.01%
2022/12/09	10	59.25	3	59.60	60.10	7	8,953	0.08%
2022/12/08	1.1	57.81	3	57.80	57.80	-1.9	9,250	-0.02%
2022/12/07	1	58.30	1	59.50	58.20	0	9,439	0.00%
2022/12/06	1	59.00	0	0.00	57.90	1	9,468	0.01%
2022/12/02	0	0.00	5	61.70	61.50	-5	9,492	-0.05%
2022/12/01	4	61.98	1	63.20	61.50	3	9,529	0.03%
2022/11/30	2	61.60	2	61.70	61.90	0	9,486	0.00%
2022/11/29	1	59.50	12	61.14	61.30	-11	9,493	-0.12%
2022/11/28	1	60.30	3	59.60	59.40	-2	9,552	-0.02%
2022/11/25	5	61.34	1	61.00	60.70	4	9,562	0.04%
2022/11/24	0	0.00	7	59.80	59.80	-7	9,497	-0.07%
2022/11/23	0	0.00	4	58.60	58.70	-4	9,479	-0.04%
2022/11/22	1	57.20	2	57.20	57.20	-1	9,543	-0.01%
2022/11/18	1	58.30	2	57.90	57.70	-1	9,624	-0.01%
2022/11/17	2	59.20	3	58.57	58.50	-1	9,620	-0.01%
2022/11/15	1	58.69	2	58.65	58.50	-1	9,664	-0.01%
2022/11/14	1	58.20	1	58.10	58.30	0	9,673	0.00%
2022/11/11	10	57.90	7	57.41	57.30	3	9,690	0.03%
2022/11/10	2	57.05	5	56.94	56.80	-3	9,642	-0.03%
2022/11/09	1	56.70	1	56.30	57.10	0	9,694	0.00%
2022/11/08	12	56.56	18	57.41	56.70	-6	9,791	-0.06%
2022/11/07	1	56.60	4	55.78	55.60	-3	9,677	-0.03%
2022/11/04	7	54.69	9	54.57	54.90	-2	9,596	-0.02%
2022/11/03	3	50.90	9	51.41	51.40	-6	9,419	-0.06%
2022/11/02	1	52.50	2	52.35	52.00	-1	9,427	-0.01%
2022/11/01	3	51.63	1	51.20	51.10	2	9,403	0.02%
2022/10/31	6	52.17	5	52.30	52.30	1	9,403	0.01%
2022/10/28	1	54.20	7	53.03	52.80	-6	9,457	-0.06%
2022/10/27	2	54.10	0	0.00	54.10	2	9,421	0.02%
2022/10/26	0	53.13	1	52.90	53.70	-1	9,417	-0.01%
2022/10/25	2	54.30	0	0.00	54.40	2	9,401	0.02%
2022/10/24	1	55.50	8	55.73	55.40	-7	9,443	-0.07%
2022/10/21	0	0.00	2	53.20	53.00	-2	9,368	-0.02%
2022/10/20	4	52.40	1	52.40	53.00	3	9,375	0.03%
2022/10/19	1	55.10	3	54.73	54.50	-2	9,370	-0.02%
2022/10/18	6	54.57	3	54.53	54.70	3	9,388	0.03%
2022/10/17	0	0.00	1	52.20	53.50	-1	9,488	-0.01%
2022/10/14	1	53.80	1	54.30	54.00	0	9,776	0.00%
2022/10/13	2	53.60	5	51.74	51.60	-3	9,780	-0.03%
2022/10/12	3.5	54.21	3	54.13	53.80	0.5	9,889	0.01%
2022/10/11	3	56.80	2	56.10	56.10	1	9,820	0.01%
2022/10/07	4	59.03	4	59.00	58.90	0	9,705	0.00%
2022/10/06	2.3	57.04	18	58.18	58.30	-15.8	9,651	-0.16%
2022/10/05	5	57.28	9	57.80	57.40	-4	9,582	-0.04%
2022/10/04	2	54.65	9	56.27	56.50	-7	9,528	-0.07%
2022/10/03	2	52.25	6	53.33	53.90	-4	9,458	-0.04%
2022/09/30	8	50.31	5	49.34	51.70	3	9,524	0.03%
2022/09/29	15	51.81	1	51.20	51.20	14	9,759	0.14%
2022/09/28	8	52.66	4	53.00	51.50	4	10,070	0.04%
2022/09/27	5	55.50	3	55.90	55.50	2	10,023	0.02%
2022/09/26	1.3	55.71	2	55.85	55.20	-0.8	10,039	-0.01%
2022/09/23	11	58.10	20	58.69	57.90	-9	10,118	-0.09%
2022/09/22	25	58.74	21	59.91	58.00	4	10,163	0.04%
2022/09/21	8	57.85	26.1	58.81	59.70	-18.1	9,902	-0.18%
2022/09/20	6	56.02	4	55.63	55.40	2	9,725	0.02%
2022/09/19	9	55.96	10	56.32	55.10	-1	10,215	-0.01%
2022/09/16	8	58.53	6	58.83	59.10	2	10,379	0.02%
2022/09/15	16.1	58.51	18	58.52	59.00	-1.9	10,546	-0.02%
2022/09/14	6	56.58	16	55.99	56.70	-10	10,629	-0.09%
2022/09/13	14	55.11	5	55.00	54.60	9	10,650	0.08%
2022/09/12	3	56.10	8	56.16	55.80	-5	10,866	-0.05%
2022/09/08	14	52.91	7	52.40	52.70	7	10,952	0.06%
2022/09/07	6	54.00	1	54.00	54.20	5	11,060	0.05%
2022/09/06	7	55.34	5	55.18	55.10	2	11,209	0.02%
2022/09/05	9	54.46	12	54.60	54.30	-3	11,412	-0.03%
2022/09/02	14	54.39	4	54.93	54.10	10	11,571	0.09%
2022/09/01	15	56.36	9	55.98	55.80	6	11,840	0.05%
2022/08/31	10	57.26	12	57.67	57.90	-2	12,072	-0.02%
2022/08/30	8	58.24	7	58.24	57.90	1	12,243	0.01%
2022/08/29	12.2	58.65	2	58.45	58.00	10.2	12,384	0.08%
2022/08/26	3	62.73	2.1	62.52	62.60	0.9	12,564	0.01%
2022/08/25	45	62.48	1	62.20	62.20	44	12,740	0.35%
2022/08/24	16	63.16	0	0.00	62.80	16	13,040	0.12%
2022/08/23	7	64.29	2	63.80	63.80	5	13,155	0.04%
2022/08/22	8.1	65.00	3	65.10	64.90	5.1	13,280	0.04%
2022/08/19	2	68.45	2.1	68.62	68.10	-0.1	13,663	0.00%
2022/08/18	4.1	69.75	3	69.40	69.30	1.1	13,935	0.01%
2022/08/17	1	69.10	0	0.00	69.20	1	14,208	0.01%
2022/08/16	8	68.69	5	68.70	68.50	3	14,467	0.02%
2022/08/15	7	68.51	0	0.00	69.60	7	15,072	0.05%
2022/08/12	9	68.24	1	68.80	68.60	8	15,127	0.05%
2022/08/11	1	67.20	1	66.90	66.90	0	15,344	0.00%
2022/08/10	1	67.80	0	0.00	66.90	1	15,521	0.01%
2022/08/09	2	66.60	3	67.40	67.40	-1	15,835	-0.01%
2022/08/08	2	66.65	2	66.30	66.70	0	16,152	0.00%
2022/08/05	1	66.80	1	67.50	67.50	0	16,343	0.00%
2022/08/04	4	66.60	2	66.40	66.40	2	16,756	0.01%
2022/08/02	3.1	67.51	4	67.15	68.00	-1	17,767	-0.01%
2022/08/01	0	0.00	1	68.20	68.80	-1	18,273	-0.01%
2022/07/29	3	69.27	1	68.80	68.60	2	18,835	0.01%
2022/07/27	1	67.80	4	68.30	68.30	-3	20,306	-0.01%
2022/07/26	2	67.20	4	68.00	67.60	-2	20,545	-0.01%
2022/07/25	1	68.00	0	0.00	68.00	1	20,856	0.00%
2022/07/22	1	69.80	2	68.20	69.50	-1	20,982	0.00%
2022/07/21	33	69.42	24	69.34	68.20	9	21,120	0.04%
2022/07/20	0.1	67.50	2	67.45	67.20	-1.9	20,998	-0.01%
2022/07/19	17	67.63	17	68.17	67.80	0	21,373	0.00%
2022/07/18	2	66.10	3	66.07	66.50	-1	21,806	0.00%
2022/07/15	48	65.01	48	65.28	65.30	0	22,470	0.00%
2022/07/14	5	64.20	5	65.20	66.30	0	23,861	0.00%
2022/07/13	5.1	65.49	6	65.75	64.70	-0.9	24,483	0.00%
2022/07/12	18	64.27	17	64.05	64.00	1	24,813	0.00%
2022/07/11	6	66.72	7	67.10	67.10	-1	25,378	0.00%
2022/07/08	11.1	66.72	15.4	67.37	67.10	-4.3	25,436	-0.02%
2022/07/07	34	63.46	35	65.15	65.60	-1	25,271	0.00%
2022/07/06	16.1	66.04	16.1	66.30	65.30	0.1	25,067	0.00%
2022/07/05	6	62.98	6	62.53	64.30	0	24,880	0.00%
2022/07/04	41.1	61.67	42	62.25	62.10	-0.9	24,830	0.00%
2022/07/01	11	64.53	13	63.64	61.80	-2	24,789	-0.01%
2022/06/30	12	65.80	14	65.75	65.00	-2	24,566	-0.01%
2022/06/29	8	67.90	4	68.20	67.90	4	24,375	0.02%
2022/06/28	7	69.63	9	69.56	70.30	-2	24,253	-0.01%
2022/06/27	23.4	71.82	11	71.74	71.20	12.4	24,082	0.05%
2022/06/24	9	68.28	7	68.23	66.80	2	23,592	0.01%
2022/06/23	12.1	67.67	3.3	67.16	66.40	8.8	23,286	0.04%
2022/06/22	31.1	68.65	31	69.33	68.00	0.1	23,057	0.00%
2022/06/21	19	71.60	19	73.15	73.10	0	22,630	0.00%
2022/06/20	54	75.75	53.3	73.23	72.60	0.8	22,392	0.00%
2022/06/17	21	79.02	23	78.69	78.60	-2	22,053	-0.01%
2022/06/16	45	82.37	35	80.25	80.00	10	21,857	0.05%
2022/06/15	39.1	83.84	34	83.65	83.60	5.1	21,658	0.02%
2022/06/14	27.2	85.85	24	85.74	85.40	3.2	21,510	0.01%
2022/06/13	18	87.86	12	88.19	87.30	6	21,437	0.03%
2022/06/10	13.6	90.60	6	91.23	91.00	7.6	21,527	0.04%
2022/06/09	6	93.77	2	93.95	93.10	4	21,528	0.02%
2022/06/08	12	99.10	0	0.00	98.20	12	21,804	0.06%
2022/06/07	6	104.92	2	104.00	104.50	4	22,353	0.02%
2022/06/06	9	105.61	9	103.61	102.00	0	22,305	0.00%
2022/06/02	16.5	103.50	18	103.42	103.50	-1.5	22,127	-0.01%
2022/06/01	46	101.70	85.4	99.90	102.00	-39.4	22,033	-0.18%
2022/05/31	22	97.52	22	98.57	97.60	0	21,879	0.00%
2022/05/30	28.1	96.68	31	97.75	97.80	-3	21,952	-0.01%
2022/05/27	61.3	97.98	28	98.21	97.50	33.3	21,887	0.15%
2022/05/26	15.2	99.77	27	99.98	100.50	-11.8	21,470	-0.05%
2022/05/25	50	98.10	46	99.17	97.70	4	21,354	0.02%
2022/05/24	57	97.35	47	98.19	97.20	10	21,214	0.05%
2022/05/23	99	97.92	134.4	98.52	97.40	-35.4	21,216	-0.17%	大賣/
2022/05/20	38	93.38	39	94.26	93.60	-1	20,693	0.00%
2022/05/19	43	90.00	100	91.37	91.90	-57	20,716	-0.28%
2022/05/18	96	93.61	58	93.66	93.40	38	20,599	0.18%
2022/05/17	105.4	93.66	83	91.80	91.80	22.4	20,581	0.11%	大買/
2022/05/16	85	94.86	54	94.88	95.50	31	20,511	0.15%
2022/05/13	46	95.07	43	95.94	94.60	3	20,239	0.01%
2022/05/12	55	96.62	100	96.04	94.50	-45	20,084	-0.22%
2022/05/11	37	98.18	27	98.22	98.00	10	19,675	0.05%
2022/05/10	55	101.67	52	103.56	101.00	3	19,482	0.02%
2022/05/09	36	103.54	25	106.00	100.50	11	18,875	0.06%
2022/05/06	81	107.22	81	104.11	108.00	0	18,397	0.00%
2022/05/05	79	104.16	85.1	103.70	105.00	-6.1	17,863	-0.03%
2022/05/04	84.1	99.73	86	97.51	100.50	-1.9	17,011	-0.01%
2022/05/03	34	93.26	38.6	93.21	94.60	-4.6	16,316	-0.03%
2022/04/29	59.1	91.84	72	91.53	92.20	-12.9	16,138	-0.08%
2022/04/28	41.2	87.55	68	88.10	87.00	-26.8	15,888	-0.17%
2022/04/27	72	86.21	46	86.27	86.00	26	15,709	0.17%
2022/04/26	42.1	86.86	14	85.73	85.40	28.1	15,567	0.18%
2022/04/25	23	90.97	6	92.10	88.30	17	15,288	0.11%
2022/04/22	14.1	99.40	12	97.78	97.80	2.1	14,841	0.01%
2022/04/21	32	101.08	40	101.99	100.50	-8	14,272	-0.06%
2022/04/20	29	102.08	28.1	102.31	98.60	0.9	13,562	0.01%
2022/04/19	38	98.13	32.1	99.49	98.50	5.9	12,164	0.05%
2022/04/18	40	99.08	37	97.36	95.80	3	11,499	0.03%
2022/04/15	69.2	98.70	122.1	94.09	99.30	-52.9	11,147	-0.47%	大賣/
2022/04/14	13	91.14	32	90.49	91.10	-19	10,553	-0.18%
2022/04/13	7	88.19	5	89.10	88.40	2	10,569	0.02%
2022/04/12	36	88.34	25	87.75	87.70	11	10,571	0.10%
2022/04/11	35	90.51	56	90.68	90.50	-21	10,472	-0.20%
2022/04/08	4	88.13	8	88.21	88.50	-4	10,337	-0.04%
2022/04/07	21	86.94	22	84.80	84.80	-1	10,279	-0.01%
2022/04/06	4	86.40	5	87.46	87.50	-1	10,235	-0.01%
2022/04/01	4	85.81	6	87.17	87.50	-2	10,292	-0.02%
2022/03/31	16	86.36	15.2	86.40	86.40	0.8	10,304	0.01%
2022/03/30	31	86.16	36	86.94	86.90	-5	10,330	-0.05%
2022/03/29	12	86.13	6	87.30	86.30	6	10,363	0.06%
2022/03/28	1	83.70	8	85.05	86.50	-7	10,438	-0.07%
2022/03/25	36	84.33	30	84.55	84.70	6	10,660	0.06%
2022/03/24	17	86.84	10	86.44	86.40	7	10,848	0.06%
2022/03/23	1	87.20	3	87.87	88.00	-2	11,509	-0.02%
2022/03/22	13	87.46	7	87.20	86.70	6	12,102	0.05%
2022/03/21	11	88.13	16	88.08	87.80	-5	12,365	-0.04%
2022/03/18	8	88.03	6	88.73	88.30	2	12,395	0.02%
2022/03/17	18	88.42	16	88.54	88.50	2	12,374	0.02%
2022/03/16	50.2	90.10	35	87.85	87.50	15.2	12,354	0.12%
2022/03/15	24	93.61	8.1	94.42	92.20	15.9	12,199	0.13%
2022/03/14	40	101.26	33.6	99.91	99.40	6.4	12,142	0.05%
2022/03/11	35.1	99.35	50	99.46	99.50	-15	11,808	-0.13%
2022/03/10	11	94.35	85.3	98.13	99.50	-74.3	11,305	-0.66%
2022/03/09	4	90.05	8.1	89.56	90.50	-4.1	10,610	-0.04%
2022/03/08	13	88.11	11	89.30	85.90	2	10,644	0.02%
2022/03/07	14	89.26	4	89.73	89.90	10	10,536	0.10%
2022/03/04	30	92.43	19	93.36	91.50	11	10,468	0.11%
2022/03/03	26	93.51	34	93.54	93.50	-8	10,289	-0.08%
2022/03/02	26	91.52	25	91.98	92.00	1	10,161	0.01%
2022/03/01	18	92.68	27	91.79	92.70	-9	10,086	-0.09%
2022/02/25	21	90.61	29.1	90.93	89.90	-8.1	9,997	-0.08%
2022/02/24	18	90.74	20	91.95	89.80	-2	9,799	-0.02%
2022/02/23	23	91.22	24	92.19	91.90	-1	9,637	-0.01%
2022/02/22	2	89.35	2	89.50	89.50	0	9,332	0.00%
2022/02/21	22	89.90	20	90.63	90.00	2	9,196	0.02%
2022/02/18	2	89.70	17	89.61	89.90	-15	9,023	-0.17%
2022/02/17	11	88.52	11	89.61	88.50	0	8,932	0.00%
2022/02/16	4	88.65	18	87.14	89.60	-14	8,823	-0.16%
2022/02/15	6	84.30	9	84.90	84.30	-3	8,687	-0.03%
2022/02/14	2	84.05	14	83.81	83.20	-12	8,690	-0.14%
2022/02/11	12	82.93	10	84.20	83.00	2	8,694	0.02%
2022/02/10	1	82.80	4	83.95	84.00	-3	8,765	-0.03%
2022/02/09	0	0.00	2	81.00	81.00	-2	8,665	-0.02%
2022/02/08	3	78.87	2	79.00	79.80	1	8,694	0.01%
2022/02/07	2	75.60	2	78.05	78.50	0	8,886	0.00%
2022/01/26	1	74.10	1	73.40	73.40	0	9,113	0.00%
2022/01/25	1	73.20	3	73.50	73.10	-2	9,189	-0.02%
2022/01/24	3	73.97	4	75.50	75.90	-1	9,262	-0.01%
2022/01/21	0	0.00	2	77.30	77.50	-2	9,285	-0.02%
2022/01/20	0	0.00	1	75.00	76.10	-1	9,246	-0.01%
2022/01/19	14	75.50	8	76.13	74.90	6	9,303	0.06%
2022/01/18	0	0.00	1	78.80	79.00	-1	9,205	-0.01%
2022/01/14	3	76.93	0	0.00	79.10	3	9,374	0.03%
2022/01/13	0	0.00	13	78.20	78.20	-13	9,432	-0.14%
2022/01/11	0	0.00	1	79.40	79.40	-1	9,558	-0.01%
2022/01/10	1	79.98	0	0.00	79.60	1	9,759	0.01%
2022/01/07	0	0.00	2	80.05	79.80	-2	9,786	-0.02%
2022/01/06	31	81.83	30	82.36	81.60	1	9,897	0.01%
2022/01/05	6	81.40	16	81.89	81.40	-10	9,908	-0.10%
2022/01/04	0	0.00	11	80.49	81.00	-11	10,021	-0.11%
2022/01/03	5	78.80	0	0.00	80.30	5	10,181	0.05%
2021/12/30	21	81.87	21	81.60	81.60	0	10,494	0.00%
2021/12/29	31	82.71	29	83.16	82.60	2	10,668	0.02%
2021/12/28	20	82.56	22	83.79	81.90	-2	10,790	-0.02%
2021/12/27	17	82.93	17	83.24	82.50	0	11,021	0.00%
2021/12/24	30	83.03	32	83.03	82.80	-2	11,269	-0.02%
2021/12/23	14	83.69	16	84.47	83.10	-2	11,531	-0.02%
2021/12/22	43	83.09	38	83.48	83.50	5	11,633	0.04%
2021/12/21	21	83.32	24	84.11	83.50	-3	11,559	-0.03%
2021/12/20	30	83.40	22	84.36	83.00	8	11,394	0.07%
2021/12/17	37	82.32	96	84.29	83.40	-59	11,254	-0.52%
2021/12/16	10	78.84	14	79.31	79.70	-4	10,636	-0.04%
2021/12/15	1	70.10	22	75.00	77.50	-21	10,067	-0.21%
2021/12/14	15	71.17	0	0.00	70.50	15	9,882	0.15%
2021/12/13	8	73.15	12	73.37	73.20	-4	9,896	-0.04%
2021/12/10	3	73.17	1	72.80	72.60	2	9,981	0.02%
2021/12/09	14	75.09	1	74.60	74.70	13	10,063	0.13%
2021/12/08	11	77.12	8	75.89	75.70	3	10,226	0.03%
2021/12/07	0	0.00	5	75.18	75.30	-5	10,085	-0.05%
2021/12/06	7	74.47	5	75.10	74.10	2	10,137	0.02%
2021/12/03	5	74.30	1	75.00	73.00	4	10,232	0.04%
2021/12/02	5	74.22	5	74.90	74.90	0	10,590	0.00%
2021/12/01	1	72.30	1	72.40	72.70	0	10,660	0.00%
2021/11/30	0	0.00	3	72.97	73.10	-3	11,010	-0.03%
2021/11/29	1	70.20	1	71.00	70.60	0	11,221	0.00%
2021/11/26	4	71.50	8	70.60	69.80	-4	11,592	-0.03%
2021/11/25	1	74.00	7	73.50	74.00	-6	11,822	-0.05%
2021/11/24	8	73.20	11	72.82	73.20	-3	12,403	-0.02%
2021/11/23	2	71.75	4	71.75	71.50	-2	12,572	-0.02%
2021/11/22	5	70.90	8	70.88	71.40	-3	13,003	-0.02%
2021/11/19	4	69.78	0	0.00	69.50	4	13,714	0.03%
2021/11/18	10	71.25	2	71.40	71.10	8	15,042	0.05%
2021/11/17	2	71.10	1	70.70	70.80	1	15,308	0.01%
2021/11/16	23	72.81	32	72.59	72.80	-9	15,561	-0.06%
2021/11/15	5	71.84	0	0.00	70.60	5	16,377	0.03%
2021/11/12	1	72.70	6	73.10	73.20	-5	16,816	-0.03%
2021/11/11	3	72.03	8	73.05	70.60	-5	16,780	-0.03%
2021/11/10	20	72.79	2	73.10	72.60	18	16,824	0.11%
2021/11/09	1	71.10	14	72.66	72.90	-13	16,866	-0.08%
2021/11/08	7	70.83	11	71.18	71.60	-4	16,862	-0.02%
2021/11/05	5	69.86	5	69.34	70.30	0	16,934	0.00%
2021/11/04	29	70.50	31	71.52	69.10	-2	17,083	-0.01%
2021/11/03	5	68.36	4.1	68.36	68.00	0.9	17,159	0.01%
2021/11/02	2	67.05	4	67.40	66.70	-2	17,617	-0.01%
2021/11/01	1	66.90	14	66.91	67.00	-13	17,840	-0.07%
2021/10/29	4	65.68	2	65.30	65.30	2	17,819	0.01%
2021/10/28	18	65.33	16	66.34	64.60	2	17,868	0.01%
2021/10/27	17	66.29	2	66.55	65.70	15	18,117	0.08%
2021/10/26	1	68.20	0	0.00	68.00	1	18,603	0.01%
2021/10/25	10	67.73	14	69.02	68.70	-4	19,193	-0.02%
2021/10/22	6	68.35	7	68.10	68.20	-1	19,525	-0.01%
2021/10/21	3	70.00	6	70.43	70.20	-3	19,883	-0.02%
2021/10/20	1	69.00	5	68.98	68.80	-4	20,089	-0.02%
2021/10/19	15	67.15	15	67.73	67.70	0	20,461	0.00%
2021/10/18	24	65.43	24	66.89	67.70	0	20,902	0.00%
2021/10/15	12	67.61	6	68.70	68.10	6	21,232	0.03%
2021/10/14	26	66.98	31	68.20	68.20	-5	21,392	-0.02%
2021/10/13	16	70.20	15	70.37	67.70	1	21,481	0.00%
2021/10/12	41.1	71.08	39	69.62	69.60	2.1	22,429	0.01%
2021/10/08	16.1	76.01	16	75.79	76.30	0.1	22,963	0.00%
2021/10/07	42	76.63	40	75.73	75.50	2	23,501	0.01%
2021/10/06	2	71.40	2	71.20	71.30	0	23,866	0.00%
2021/10/05	6	68.57	5	70.34	71.50	1	24,268	0.00%
2021/10/04	10	72.60	18.5	73.16	70.50	-8.5	24,809	-0.03%
2021/10/01	93	77.47	75	74.45	74.40	18	25,770	0.07%
2021/09/30	9	79.36	15.2	80.79	80.90	-6.2	26,652	-0.02%
2021/09/29	20	78.78	19	79.06	77.00	1	27,527	0.00%
2021/09/28	3.1	77.65	4	78.33	77.90	-0.9	28,566	0.00%
2021/09/27	26.1	80.58	24	79.33	79.20	2.1	29,831	0.01%
2021/09/24	31	80.86	50	80.55	81.20	-19	33,083	-0.06%
2021/09/23	3	78.90	8	79.76	78.90	-5	34,886	-0.01%
2021/09/22	18	78.39	15	77.80	77.80	3	37,267	0.01%
2021/09/17	10	78.95	12	79.78	80.00	-2	39,933	-0.01%
2021/09/16	24	78.88	21	79.32	79.30	3	42,963	0.01%
2021/09/15	1	77.80	6	78.98	79.90	-5	46,178	-0.01%
2021/09/14	15	79.36	17.1	80.52	78.30	-2.1	48,285	0.00%
2021/09/13	25	79.93	25	81.16	79.50	0	51,510	0.00%
2021/09/10	7.1	78.17	8	78.93	78.80	-0.9	51,714	0.00%
2021/09/09	18	78.20	17	79.10	78.20	1	53,088	0.00%
2021/09/08	21	77.73	29	78.76	79.40	-8	53,904	-0.01%
2021/09/07	25	80.24	33	81.60	78.20	-8	55,329	-0.01%
2021/09/06	50	80.26	35	77.95	77.70	15	55,943	0.03%
2021/09/03	64	82.62	48	81.14	81.30	16	56,818	0.03%
2021/09/02	24	82.52	23	84.15	84.60	1	56,864	0.00%
2021/09/01	50	86.03	33	84.95	83.50	17	57,142	0.03%
2021/08/31	20	90.33	22	89.35	89.50	-2	57,798	0.00%
2021/08/30	62	91.98	63	92.54	90.50	-1	58,324	0.00%
2021/08/27	14	88.46	19	89.07	88.80	-5	58,913	-0.01%
2021/08/26	21	89.66	17	89.75	89.70	4	61,224	0.01%
2021/08/25	3	89.17	22	89.83	91.00	-19	62,654	-0.03%
2021/08/24	101.1	90.57	162	90.86	87.00	-60.9	62,379	-0.10%	大買/大賣/
2021/08/23	0	0.00	35	86.55	87.30	-35	61,844	-0.06%
2021/08/20	20	78.48	14	78.41	79.40	6	62,542	0.01%
2021/08/19	40	81.36	40	82.00	76.70	0	62,969	0.00%
2021/08/18	7	78.77	22	77.41	81.60	-15	62,946	-0.02%
2021/08/17	3	76.70	4	77.13	74.20	-1	63,698	0.00%
2021/08/16	4	76.55	12	75.27	76.10	-8	65,314	-0.01%
2021/08/13	85	78.02	9	77.29	76.10	76	66,434	0.11%
2021/08/12	62	77.42	4	77.85	77.90	58	67,719	0.09%
2021/08/11	10	75.90	11	76.56	76.40	-1	68,500	0.00%
2021/08/10	13	78.55	13	78.78	77.10	0	68,870	0.00%
2021/08/09	16	81.79	127	81.31	79.60	-111	69,060	-0.16%	大賣/鉅額交易
2021/08/06	28	83.54	17.2	84.33	82.00	10.8	69,491	0.02%
2021/08/05	12.1	79.66	35	80.39	79.20	-22.9	69,395	-0.03%
2021/08/04	4	78.33	3	77.93	78.50	1	69,542	0.00%
2021/08/03	34	78.73	35	78.92	77.90	-1	70,666	0.00%
2021/08/02	35	77.03	46	78.12	79.00	-11	70,835	-0.02%
2021/07/30	80	80.65	63	81.05	78.00	17	70,764	0.02%
2021/07/29	26	78.95	24	80.68	83.20	2	70,488	0.00%
2021/07/28	178	76.15	59	75.57	75.70	119	70,084	0.17%	大買/鉅額交易
2021/07/27	30	77.50	27	77.57	75.00	3	69,851	0.00%
2021/07/26	46	79.44	45	79.66	78.00	1	69,664	0.00%
2021/07/23	36	81.25	31	81.13	81.60	5	69,686	0.01%
2021/07/22	52	78.89	137	78.61	78.20	-85	69,480	-0.12%	大賣/
2021/07/21	62	80.89	55	81.08	79.50	7	69,262	0.01%
2021/07/20	19	83.96	23	84.02	83.00	-4	69,033	-0.01%
2021/07/19	3	88.27	8	87.63	86.60	-5	70,040	-0.01%
2021/07/16	28	92.53	45	92.44	88.00	-17	70,757	-0.02%
2021/07/15	34	87.64	13.1	90.03	91.40	20.9	70,483	0.03%
2021/07/14	22	86.29	43	84.27	83.10	-21	71,253	-0.03%
2021/07/13	46	91.99	45.4	89.17	88.00	0.6	71,451	0.00%
2021/07/12	30.1	96.20	24.2	98.89	95.00	5.9	71,273	0.01%
2021/07/09	51.2	96.40	35	97.76	95.00	16.2	70,768	0.02%
2021/07/08	42.8	99.34	37	99.85	101.00	5.8	70,237	0.01%
2021/07/07	23.1	99.77	48	99.62	96.40	-24.9	69,118	-0.04%
2021/07/06	63.5	101.82	49.1	102.71	99.90	14.5	68,179	0.02%
2021/07/05	90.3	103.54	57	101.93	99.30	33.3	67,273	0.05%
2021/07/02	58.4	110.96	47.2	111.51	109.50	11.3	66,281	0.02%
2021/07/01	153	114.45	62.8	115.50	111.00	90.2	65,435	0.14%	大買/
2021/06/30	55.1	106.45	64.2	108.65	110.50	-9.1	62,480	-0.01%
2021/06/29	125.6	105.34	113	109.40	100.50	12.6	60,994	0.02%	大買/大賣/
2021/06/28	55.6	107.49	38.2	108.26	107.00	17.4	59,009	0.03%
2021/06/25	66.3	102.34	79.3	103.02	102.00	-13.1	56,329	-0.02%
2021/06/24	138.1	95.60	71.8	94.40	98.10	66.3	53,319	0.12%	大買/
2021/06/23	65.7	93.68	88.5	91.44	89.80	-22.8	50,069	-0.05%
2021/06/22	109.2	96.98	120.4	97.66	99.70	-11.2	47,918	-0.02%	大買/大賣/
2021/06/21	3.1	90.50	21.5	90.70	90.70	-18.5	44,599	-0.04%
2021/06/18	12	80.72	256	82.23	82.50	-244	44,279	-0.55%	大賣/鉅額交易
2021/06/17	40	73.40	47	73.83	75.00	-7	43,059	-0.02%
2021/06/16	96	74.73	124	75.33	71.70	-28	42,298	-0.07%	大賣/
2021/06/15	38	74.33	67.1	74.44	74.30	-29.1	40,804	-0.07%
2021/06/11	54.1	70.64	90.9	70.64	70.50	-36.8	39,747	-0.09%
2021/06/10	46	67.12	17	67.26	67.80	29	38,670	0.07%
2021/06/09	41	67.42	3	67.13	66.90	38	38,325	0.10%
2021/06/08	61	68.49	46	68.87	67.50	15	37,791	0.04%
2021/06/07	30.2	66.74	43	66.75	65.40	-12.8	36,736	-0.03%
2021/06/04	112.2	73.48	82	72.72	70.20	30.2	35,885	0.08%	大買/
2021/06/03	107	78.61	66	78.69	76.70	41	34,724	0.12%	大買/
2021/06/02	16	73.66	180	76.35	77.00	-164	32,196	-0.51%	大賣/鉅額交易
2021/06/01	43	68.83	50	69.23	70.00	-7	30,426	-0.02%
2021/05/31	87.2	69.62	70	69.67	67.40	17.2	29,963	0.06%
2021/05/28	89.2	69.14	81	69.57	68.60	8.2	29,180	0.03%
2021/05/27	88	67.40	68	67.53	68.20	20	28,200	0.07%
2021/05/26	120	67.34	135	67.34	66.10	-15	27,470	-0.05%	大買/大賣/
2021/05/25	98.4	68.60	84.1	68.31	65.50	14.3	26,646	0.05%
2021/05/24	98.2	71.95	128	71.70	70.00	-29.8	25,420	-0.12%	大賣/
2021/05/21	127	64.53	119.1	65.17	67.70	7.9	23,704	0.03%	大買/大賣/
2021/05/20	103	66.25	69	65.91	61.70	34	22,447	0.15%	大買/
2021/05/19	76	62.46	84.5	63.35	64.90	-8.5	21,046	-0.04%
2021/05/18	23	57.41	25	57.85	59.00	-2	20,204	-0.01%
2021/05/17	12	54.78	12.6	55.55	53.70	-0.6	19,623	0.00%
2021/05/14	34	57.92	28	57.01	59.60	6	19,165	0.03%
2021/05/13	29	59.62	78.4	57.85	57.50	-49.4	18,372	-0.27%
2021/05/12	37	66.85	26	70.02	63.80	11	17,695	0.06%
2021/05/11	56	74.42	60	76.29	70.80	-4	17,218	-0.02%
2021/05/10	3	73.53	326.5	72.46	75.10	-323.5	15,994	-2.02%	大賣/鉅額交易
2021/05/07	11	65.71	9	65.57	68.30	2	15,655	0.01%
2021/05/06	18	68.69	1.1	64.79	66.10	16.9	15,376	0.11%
2021/05/05	24	66.71	3	67.80	68.50	21	15,070	0.14%
2021/05/04	24	70.15	1	70.80	67.00	23	14,815	0.16%
2021/05/03	33	74.45	4.5	76.28	74.40	28.5	14,627	0.19%
2021/04/29	12	69.93	8.1	68.69	70.80	3.9	14,362	0.03%
2021/04/28	13	67.00	24.2	66.94	66.50	-11.2	14,027	-0.08%
2021/04/27	17.6	66.12	17	64.92	66.10	0.6	13,789	0.00%
2021/04/26	15.5	62.10	21.1	59.59	64.30	-5.6	13,492	-0.04%
2021/04/23	31	55.45	37	55.98	58.60	-6	13,222	-0.05%
2021/04/22	34	56.42	262	56.71	54.10	-228	12,087	-1.89%	大賣/鉅額交易
2021/04/21	47	52.15	39.4	53.19	53.90	7.6	11,255	0.07%
2021/04/20	47	47.93	45	48.70	49.00	2	10,506	0.02%
2021/04/19	30	45.95	23	46.70	46.90	7	9,456	0.07%
2021/04/16	127	41.27	155.3	41.68	42.75	-28.3	8,607	-0.33%	大買/大賣/
2021/04/15	5	39.10	24	38.96	38.90	-19	8,037	-0.24%
2021/04/14	34	38.77	30	38.53	38.00	4	7,958	0.05%
2021/04/13	46	38.31	6	39.02	38.20	40	7,811	0.51%
2021/04/12	11	39.11	4.3	39.46	38.40	6.7	7,710	0.09%
2021/04/09	5	37.59	2	37.13	37.55	3	7,495	0.04%
2021/04/08	10	40.26	6	39.72	39.50	4	7,199	0.06%
2021/04/07	14	40.27	62	40.26	40.00	-48	6,955	-0.69%
2021/04/06	2	38.90	17	37.56	38.90	-15	6,566	-0.23%
2021/04/01	30	36.37	13	36.49	36.45	17	6,256	0.27%
2021/03/31	4	35.15	13	35.42	35.80	-9	5,819	-0.15%
2021/03/30	0	0.00	4.5	32.39	32.95	-4.5	5,335	-0.09%
2021/03/29	10	32.85	7	32.92	33.00	3	5,308	0.06%
2021/03/26	0	0.00	1.1	31.35	32.35	-1.1	5,372	-0.02%
2021/03/25	0	0.00	3	31.20	30.85	-3	5,535	-0.05%
2021/03/24	0	0.00	3	31.85	32.00	-3	5,523	-0.05%
2021/03/23	6	31.53	11.1	32.40	32.40	-5.1	5,456	-0.09%
2021/03/22	17	32.92	1	32.50	32.95	16	5,314	0.30%
2021/03/19	0	0.00	15	31.82	32.00	-15	5,046	-0.30%
2021/03/18	14	31.29	1	31.00	31.45	13	4,834	0.27%
2021/03/17	2	30.10	0	0.00	30.20	2	4,698	0.04%
2021/03/16	0	0.00	10	29.70	29.90	-10	4,630	-0.22%
2021/03/15	1	29.85	2	29.45	29.85	-1	4,593	-0.02%
2021/03/12	26	29.04	4	29.04	29.05	22	4,540	0.48%
2021/03/11	1	28.80	1	29.15	28.80	0	4,490	0.00%
2021/03/09	0	0.00	0.2	28.56	28.65	-0.2	4,404	0.00%
2021/03/08	1	28.50	0	0.00	28.00	1	4,313	0.02%
2021/03/02	0	0.00	10	27.15	27.30	-10	4,044	-0.25%
2021/02/26	0	0.00	5	27.65	27.85	-5	4,016	-0.13%
2021/02/25	0	0.00	4	27.45	27.90	-4	3,963	-0.10%
2021/02/24	5	27.20	1	27.00	27.10	4	3,886	0.10%
2021/02/23	1	27.15	2	27.00	26.85	-1	3,814	-0.03%
2021/02/22	0	0.00	2	26.60	26.65	-2	3,778	-0.05%
2021/02/19	0	0.00	3	26.22	26.40	-3	3,758	-0.08%
2021/02/18	1	26.95	100	26.93	26.75	-99	3,721	-2.66%
2021/02/17	1	25.65	0	0.00	25.75	1	3,617	0.03%
2021/01/29	1	23.75	0	0.00	23.90	1	3,516	0.03%
2021/01/20	0	0.00	19	24.45	23.80	-19	3,393	-0.56%
2021/01/19	0	0.00	12	25.23	24.90	-12	3,335	-0.36%
2021/01/18	0	0.00	2	25.00	25.20	-2	3,304	-0.06%
2021/01/15	4	26.75	1	26.60	26.00	3	3,227	0.09%
2021/01/14	1	28.00	5.3	27.79	27.60	-4.3	3,095	-0.14%
2021/01/13	2	26.95	3	27.05	27.00	-1	2,920	-0.03%
2021/01/12	24	27.62	28	27.19	26.75	-4	2,810	-0.14%
2021/01/11	1	25.60	6.2	26.17	26.75	-5.2	2,369	-0.22%
2021/01/08	0	0.00	11	24.10	24.35	-11	2,273	-0.48%
2021/01/07	1	24.00	0	0.00	24.05	1	2,241	0.04%
2021/01/06	8	24.61	0	24.60	24.45	8	2,191	0.36%
2021/01/05	1	25.25	4	24.98	24.95	-3	2,144	-0.14%
2021/01/04	2	24.65	3.1	24.88	24.90	-1.1	2,076	-0.06%
2020/12/31	0	0.00	5	24.45	24.45	-5	2,043	-0.24%
2020/12/30	2	24.45	2	24.55	24.55	0	2,025	0.00%
2020/12/29	1	24.80	0	0.00	24.70	1	1,997	0.05%
2020/12/28	5	25.24	2.1	25.20	25.15	2.9	1,902	0.15%
2020/12/25	3	24.25	0	0.00	24.25	3	1,767	0.17%
2020/12/22	4	25.39	3	24.48	23.85	1	1,668	0.06%
2020/12/21	18	24.41	35.2	24.72	25.20	-17.2	1,463	-1.18%
2020/12/18	26	23.66	20	23.65	23.75	6	1,234	0.49%
2020/12/16	11	23.10	0	0.00	23.05	11	1,148	0.96%
2020/12/15	3	22.60	1	22.90	22.50	2	1,121	0.18%
2020/12/14	10	22.83	0	0.00	22.90	10	1,080	0.93%
2020/12/11	1	22.30	0	0.00	22.35	1	1,079	0.09%
2020/12/08	10	22.80	1	22.70	22.80	9	1,033	0.87%
2020/12/07	2	22.30	7	21.95	22.00	-5	1,000	-0.50%
2020/11/26	0	0.00	1	22.40	22.80	-1	1,034	-0.10%
2020/11/23	0	0.00	1	22.35	22.35	-1	1,041	-0.10%
2020/11/11	1	21.75	0	0.00	21.90	1	1,110	0.09%
2020/11/10	5	21.70	10	21.85	21.70	-5	1,115	-0.45%
2020/11/09	10	21.30	1	21.30	21.25	9	1,096	0.82%
2020/10/23	1	21.55	0	0.00	21.60	1	1,171	0.09%
2020/10/19	0	0.00	1	21.80	21.65	-1	1,243	-0.08%
2020/10/16	1	21.80	0	0.00	21.70	1	1,245	0.08%
2020/10/13	0	0.00	1	22.00	22.00	-1	1,267	-0.08%
2020/10/12	1	21.90	0	0.00	21.80	1	1,259	0.08%
2020/09/21	1	22.20	0	0.00	22.30	1	1,460	0.07%
2020/09/17	1	22.00	0	0.00	22.10	1	1,479	0.07%
2020/09/07	0	0.00	1	23.30	23.25	-1	1,699	-0.06%
2020/09/04	2	22.90	6	22.83	22.80	-4	1,724	-0.23%
2020/09/03	0	0.00	1	22.90	23.00	-1	1,752	-0.06%
2020/09/02	2	22.80	0	0.00	22.95	2	1,873	0.11%
2020/09/01	0	0.00	2	23.33	23.25	-2	2,211	-0.09%
2020/08/26	0	0.00	0.3	22.90	22.80	-0.3	2,292	-0.01%
2020/08/25	0	0.00	2.1	22.51	22.70	-2.1	2,312	-0.09%
2020/08/24	0	0.00	5.1	22.18	22.20	-5.1	2,335	-0.22%
2020/08/21	2	22.10	0	0.00	22.25	2	2,409	0.08%
2020/08/20	1	22.50	6	22.03	22.00	-5	2,446	-0.20%
2020/08/17	0	0.00	1.2	23.35	23.25	-1.2	2,507	-0.05%
2020/08/14	3	22.85	0	0.00	23.10	3	2,529	0.12%
2020/08/12	1	22.65	0	0.00	22.75	1	2,536	0.04%
2020/08/10	4	22.60	0	0.00	22.60	4	2,588	0.15%
2020/08/04	4	21.35	0	0.00	21.35	4	2,600	0.15%
2020/07/31	4	21.65	4	21.45	21.60	0	2,616	0.00%
2020/07/30	2	21.40	0	0.00	21.50	2	2,627	0.08%
2020/07/29	2	21.45	0	0.00	21.45	2	2,631	0.08%
2020/07/28	2	21.48	0	0.00	21.10	2	2,639	0.08%
2020/07/27	4	21.90	0	0.00	21.90	4	2,630	0.15%
2020/07/24	2	22.25	0	0.00	22.25	2	2,639	0.08%
2020/07/23	3	22.80	5	22.88	22.70	-2	2,643	-0.08%
2020/07/21	0	0.00	12.6	23.06	23.20	-12.6	2,648	-0.48%
2020/07/20	1	22.60	0	0.00	22.90	1	2,643	0.04%
2020/07/14	1	22.90	0	0.00	22.80	1	2,696	0.04%
2020/07/13	3	22.95	0	0.00	23.00	3	2,704	0.11%
2020/07/09	0	0.00	6	23.20	23.10	-6	2,729	-0.22%
2020/07/08	8	23.44	1	23.40	23.50	7	2,711	0.26%
2020/07/07	8	23.49	0	0.00	23.70	8	2,693	0.30%
2020/07/01	15	24.84	0	0.00	25.10	15	2,583	0.58%
2020/06/30	10	24.70	0	0.00	24.80	10	2,552	0.39%
2020/06/29	2	24.50	1	24.55	24.50	1	2,551	0.04%
2020/06/24	0	0.00	2	24.70	24.75	-2	2,550	-0.08%
2020/06/22	0	0.00	1	25.10	25.00	-1	2,541	-0.04%
2020/06/19	2	24.70	0	0.00	25.00	2	2,542	0.08%
2020/06/18	1	24.45	0	0.00	24.65	1	2,501	0.04%
2020/06/17	1	23.90	0	0.00	24.15	1	2,476	0.04%
2020/06/16	0	0.00	3	23.65	23.75	-3	2,507	-0.12%
2020/06/15	2	23.50	0	0.00	23.40	2	2,537	0.08%
2020/06/12	3	23.43	0	0.00	23.50	3	2,545	0.12%
2020/06/09	3	24.30	5	24.30	24.40	-2	2,550	-0.08%
2020/06/05	0	0.00	3.5	24.56	24.30	-3.5	2,126	-0.16%
2020/06/04	2	23.90	0	0.00	24.05	2	2,083	0.10%
2020/06/03	0	0.00	2	23.60	23.60	-2	2,092	-0.10%
2020/06/02	0	0.00	2	23.30	23.35	-2	2,091	-0.10%
2020/06/01	0	0.00	4	23.05	23.00	-4	2,088	-0.19%
2020/05/29	8	22.77	0	0.00	22.65	8	2,060	0.39%
2020/05/28	4	23.04	5	23.10	22.55	-1	2,026	-0.05%
2020/05/27	3	23.37	0	0.00	23.30	3	1,981	0.15%
2020/05/26	6	23.98	0	0.00	23.65	6	1,948	0.31%
2020/05/25	18	24.04	0	0.00	23.95	18	1,911	0.94%
2020/05/22	6	23.77	2	23.80	23.60	4	1,877	0.21%
2020/05/20	2	23.50	0	0.00	23.70	2	1,810	0.11%
2020/05/13	2	24.13	0	0.00	24.20	2	1,725	0.12%
2020/05/07	10	24.23	0	0.00	24.30	10	1,761	0.57%
2020/04/30	4	25.15	3	25.10	25.15	1	1,773	0.06%
2020/04/29	2	24.35	0	0.00	24.40	2	1,784	0.11%
2020/04/13	1	22.90	0	0.00	22.90	1	1,867	0.05%
2020/04/08	10	22.77	0	0.00	22.95	10	1,887	0.53%
2020/04/07	5	22.10	0	0.00	22.25	5	1,878	0.27%
2020/04/01	0	0.00	3	21.75	21.90	-3	1,887	-0.16%
2020/03/31	0	0.00	3	21.70	21.70	-3	1,880	-0.16%
2020/03/27	0	0.00	8	21.86	21.40	-8	1,862	-0.43%
2020/03/25	1	21.40	0	0.00	21.55	1	1,839	0.05%
2020/03/24	0	0.00	10	20.42	20.70	-10	1,819	-0.55%
2020/03/20	4.9	19.79	5	19.85	19.80	-0.1	1,791	0.00%
2020/03/19	9	19.61	0	0.00	19.40	9	1,764	0.51%
2020/03/18	12	21.53	0	0.00	21.55	12	1,732	0.69%
2020/03/17	9	22.79	0	0.00	22.65	9	1,733	0.52%
2020/03/16	2	24.10	0	0.00	23.85	2	1,688	0.12%
2020/03/13	8	23.68	5	23.65	24.80	3	1,660	0.18%
2020/03/12	4	25.79	10	25.55	25.55	-6	1,598	-0.38%
2020/03/11	10	26.63	0	0.00	26.50	10	1,560	0.64%
2020/03/10	2	25.95	15	25.89	26.45	-13	1,551	-0.84%
2020/03/09	6	26.43	0	0.00	26.15	6	1,527	0.39%
2020/03/06	3	26.90	0	0.00	26.80	3	1,483	0.20%
2020/03/05	3	27.20	0	0.00	27.10	3	1,452	0.21%
2020/03/02	3	27.08	2	27.10	27.10	1	1,441	0.07%
2020/02/27	2	27.40	1	27.45	27.30	1	1,405	0.07%
2020/02/26	1	27.45	0	0.00	27.45	1	1,396	0.07%
2020/02/25	1	27.40	0	0.00	27.45	1	1,394	0.07%
2020/02/20	2	27.83	0	0.00	27.65	2	1,400	0.14%
2020/02/18	0	0.00	1	27.50	27.45	-1	1,390	-0.07%
2020/02/17	1	27.40	0	0.00	27.45	1	1,388	0.07%
2020/02/14	3	27.48	0	0.00	27.45	3	1,403	0.21%
2020/02/13	2	27.60	0	0.00	27.55	2	1,412	0.14%
2020/02/12	2	27.38	0	0.00	27.30	2	1,437	0.14%
2020/02/10	2	27.20	0	0.00	27.05	2	1,506	0.13%
2020/02/07	2	27.90	3	27.90	27.75	-1	1,482	-0.07%
2020/02/06	3	28.15	0	0.00	28.20	3	1,454	0.21%
2020/02/03	1	27.80	0	0.00	27.80	1	1,472	0.07%
2020/01/31	1	28.40	15	28.40	28.25	-14	1,433	-0.98%
2020/01/30	1	28.60	0	0.00	28.15	1	1,428	0.07%
2020/01/20	2	29.30	0	0.00	29.30	2	1,379	0.14%
2020/01/17	4	29.00	0	0.00	29.00	4	1,357	0.29%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/13	2	29.15	0	0.00	29.10	2	1,382	0.14%
2020/01/10	0	0.00	1	29.10	29.00	-1	1,390	-0.07%
2020/01/09	0	0.00	131	29.11	29.15	-131	1,385	-9.46%	大賣/鉅額交易
2020/01/08	2	28.93	0	0.00	29.00	2	1,395	0.14%
2020/01/07	4	29.06	3	29.15	29.15	1	1,404	0.07%
2019/12/30	1	29.55	0	0.00	29.55	1	1,518	0.07%
2019/12/27	0	0.00	1	29.40	29.35	-1	1,720	-0.06%
2019/12/20	1	29.45	0	0.00	29.20	1	1,781	0.06%
2019/12/16	2	29.23	3	29.32	29.50	-1	1,862	-0.05%
2019/12/13	1	29.50	2	29.50	29.45	-1	1,860	-0.05%
2019/12/12	2	29.50	0	0.00	29.50	2	1,857	0.11%
2019/12/11	1	29.75	0	0.00	29.75	1	1,832	0.05%
2019/12/10	1	29.85	0	0.00	29.85	1	1,845	0.05%
2019/12/06	2	29.70	0	0.00	29.65	2	1,899	0.11%
2019/12/05	0	0.00	3	29.70	29.70	-3	1,908	-0.16%
2019/11/29	1	29.60	0	0.00	29.55	1	2,013	0.05%
2019/11/28	0.8	29.85	0	0.00	29.65	0.8	2,067	0.04%
2019/11/27	0	0.00	3	29.90	29.90	-3	2,100	-0.14%
2019/11/25	8	29.73	0	0.00	29.75	8	2,165	0.37%
2019/11/22	2	29.48	0	0.00	29.50	2	2,157	0.09%
2019/11/21	1	29.45	0	0.00	29.45	1	2,160	0.05%
2019/11/20	7	29.54	0	0.00	29.65	7	2,162	0.32%
2019/11/19	112	29.58	0	0.00	29.55	112	2,164	5.17%	大買/鉅額交易
2019/11/18	110	29.70	0	0.00	29.60	110	2,165	5.08%	大買/鉅額交易
2019/11/15	52	29.75	3	29.70	29.70	49	2,180	2.25%
2019/11/14	90	29.72	0	0.00	29.75	90	2,205	4.08%
2019/11/13	111	29.77	0	0.00	29.90	111	2,222	4.99%	大買/鉅額交易
2019/11/12	0	0.00	8	29.46	29.70	-8	2,214	-0.36%
2019/11/11	4	29.58	5	29.80	29.50	-1	2,208	-0.05%
2019/11/08	3	29.92	3	29.90	29.90	0	2,192	0.00%
2019/11/05	0	0.00	3	30.55	30.55	-3	2,146	-0.14%
2019/10/31	2	30.63	0	0.00	30.60	2	2,235	0.09%
2019/10/29	0	0.00	2	30.70	30.60	-2	2,246	-0.09%
2019/10/28	1	30.70	55	30.70	30.70	-54	2,274	-2.37%
2019/10/25	4	30.80	0	0.00	30.65	4	2,329	0.17%
2019/10/23	20	30.60	0	0.00	30.70	20	2,437	0.82%
2019/10/22	35	30.91	0	0.00	31.00	35	2,464	1.42%
2019/10/04	1	30.55	0	0.00	30.50	1	2,658	0.04%
2019/10/03	10	29.48	0	0.00	29.60	10	2,596	0.39%
2019/10/01	3	30.10	0	0.00	30.00	3	2,415	0.12%
2019/09/24	1	30.05	0	0.00	30.10	1	2,391	0.04%
2019/09/23	1	30.35	0	0.00	30.10	1	2,362	0.04%
2019/09/20	2	30.33	0	0.00	30.35	2	2,321	0.09%
2019/09/16	2	31.20	0	0.00	31.05	2	2,282	0.09%
2019/09/12	2	31.35	0	0.00	31.30	2	2,291	0.09%
2019/09/11	4	31.49	0	0.00	31.35	4	2,290	0.17%
2019/09/10	3	31.98	0	0.00	31.50	3	2,266	0.13%
2019/09/09	1	31.95	9	32.03	31.85	-8	2,228	-0.36%
2019/09/05	3	32.00	45.3	32.36	32.40	-42.3	2,203	-1.92%
2019/09/04	15	32.02	0	0.00	32.25	15	2,173	0.69%
2019/08/30	16	31.92	5.6	31.89	31.80	10.4	2,034	0.51%
2019/08/29	2	31.90	0	0.00	32.00	2	1,986	0.10%
2019/08/28	0	0.00	2	31.15	31.05	-2	1,924	-0.10%
2019/08/27	2	30.95	1	31.05	30.90	1	1,919	0.05%
2019/08/23	20	31.21	0	0.00	31.20	20	1,915	1.04%
2019/08/21	0	0.00	2	31.45	31.40	-2	1,900	-0.11%
2019/08/20	0	0.00	1	31.45	31.45	-1	1,885	-0.05%
2019/08/19	0	0.00	4	31.55	31.45	-4	1,856	-0.22%
2019/08/15	2	30.60	0	0.00	30.60	2	1,787	0.11%
2019/08/14	5	30.55	0	0.00	30.55	5	1,779	0.28%
2019/08/12	5	30.75	0	0.00	30.75	5	1,746	0.29%
2019/08/08	6	30.73	0	0.00	30.95	6	1,731	0.35%
2019/08/07	2	30.80	5	31.15	30.70	-3	1,706	-0.18%
2019/08/06	8	31.00	0	0.00	31.15	8	1,696	0.47%
2019/08/02	0	0.00	1	31.80	31.40	-1	1,637	-0.06%
2019/08/01	2	32.15	5	32.45	32.10	-3	1,595	-0.19%
2019/07/30	11	33.07	11	32.85	32.75	0	1,593	0.00%
2019/07/29	0	0.00	4	32.95	32.95	-4	1,557	-0.26%
2019/07/26	4	33.58	33	33.52	33.35	-29	1,527	-1.90%
2019/07/25	39	35.02	2	35.15	35.20	37	1,473	2.51%
2019/07/24	0	0.00	20	34.75	34.65	-20	1,393	-1.44%
2019/07/23	28	34.96	5	34.91	35.05	23	1,349	1.70%
2019/07/22	7	35.73	6.2	35.42	35.80	0.8	1,281	0.06%
2019/07/19	2	34.65	7.4	34.43	34.80	-5.4	1,186	-0.45%
2019/07/18	7	33.99	4	33.74	33.70	3	1,121	0.27%
2019/07/17	2	33.00	3	32.80	32.95	-1	1,030	-0.10%
2019/07/15	3	32.40	2	32.40	32.50	1	987	0.10%
2019/07/12	0.8	31.95	0	0.00	31.95	0.8	988	0.08%
2019/07/11	1	32.30	0	0.00	32.45	1	963	0.10%
2019/07/09	1	32.00	3	32.10	32.20	-2	931	-0.21%
2019/07/08	2	31.83	0	0.00	31.75	2	913	0.22%
2019/07/05	3	31.80	0	0.00	31.65	3	902	0.33%
2019/07/04	11	31.80	4	31.75	31.65	7	888	0.79%
2019/07/01	1	31.25	0	0.00	31.15	1	854	0.12%
2019/06/28	3	30.90	0	0.00	30.80	3	866	0.35%
2019/06/27	0	0.00	3	31.23	31.05	-3	884	-0.34%
2019/06/25	1	30.90	0	0.00	31.20	1	883	0.11%
2019/06/21	0	0.00	2	30.90	30.80	-2	852	-0.23%
2019/06/19	0	0.00	3	29.95	30.10	-3	804	-0.37%
2019/06/18	1	29.70	2	29.85	29.80	-1	792	-0.13%
2019/06/11	3	29.80	0	0.00	29.75	3	832	0.36%
2019/06/03	0	0.00	5	29.75	29.80	-5	839	-0.60%
2019/05/31	0	0.00	1	29.75	29.70	-1	837	-0.12%
2019/05/29	4	29.50	0	0.00	29.45	4	860	0.46%
2019/05/23	100	29.45	0	0.00	29.45	100	887	11.27%
2019/05/22	0	0.00	2	29.50	29.55	-2	890	-0.22%
2019/05/20	6	29.28	0	0.00	29.30	6	894	0.67%
2019/05/17	2	29.55	0	0.00	29.50	2	892	0.22%
2019/05/16	0	0.00	5	29.60	29.55	-5	902	-0.55%
2019/05/15	8	29.65	0	0.00	29.55	8	917	0.87%
2019/05/13	3	29.60	0	0.00	29.45	3	922	0.33%
2019/05/10	1	29.75	0	0.00	29.70	1	932	0.11%
2019/05/09	2	30.25	0	0.00	29.95	2	921	0.22%
2019/05/08	5	30.05	0	0.00	30.05	5	901	0.55%
2019/05/07	0	0.00	1	30.20	30.20	-1	893	-0.11%
2019/05/03	1	30.10	0	0.00	30.00	1	850	0.12%
2019/05/02	0	0.00	2	29.60	29.65	-2	815	-0.25%
2019/04/29	2	29.25	2	29.20	29.20	0	817	0.00%
2019/04/23	0	0.00	2	29.65	29.60	-2	802	-0.25%
2019/04/22	2	29.65	4	29.55	29.60	-2	801	-0.25%
2019/04/19	4	29.45	0	0.00	29.45	4	794	0.50%
2019/04/17	3	29.55	0	0.00	29.40	3	785	0.38%
2019/04/16	1	29.45	0	0.00	29.50	1	777	0.13%
2019/04/10	2	29.68	0	0.00	29.70	2	744	0.27%
2019/04/09	4	29.60	0	0.00	29.65	4	738	0.54%
2019/04/02	0	0.00	2	29.65	29.35	-2	708	-0.28%
2019/03/28	0	0.00	1	29.85	30.05	-1	648	-0.15%
2019/03/27	2	29.70	0	0.00	29.80	2	653	0.31%
2019/03/26	1	29.75	0	0.00	29.80	1	655	0.15%
2019/03/25	0	0.00	13	29.55	29.70	-13	658	-1.98%
2019/03/22	7	29.80	0	0.00	29.90	7	662	1.06%
2019/03/19	0	0.00	1	29.95	29.85	-1	655	-0.15%
2019/03/12	0	0.00	2	29.65	29.65	-2	657	-0.30%
2019/03/08	0	0.00	1	29.50	29.65	-1	700	-0.14%
2019/03/07	0	0.00	8	29.75	29.60	-8	707	-1.13%
2019/03/04	0	0.00	1	29.95	30.00	-1	701	-0.14%
2019/02/26	1	29.55	0	0.00	29.55	1	675	0.15%
2019/02/20	0	0.00	4	29.10	29.20	-4	656	-0.61%
2019/02/18	0	0.00	1	28.85	28.80	-1	661	-0.15%
2019/02/15	5	28.77	0	0.00	28.70	5	665	0.75%
2019/02/13	0	0.00	2	28.85	28.75	-2	656	-0.30%
2019/02/11	1	28.60	0	0.00	28.65	1	658	0.15%
2019/01/29	1	28.85	0	0.00	28.95	1	653	0.15%
2019/01/28	2	28.95	0	0.00	28.95	2	665	0.30%
2019/01/23	1	29.00	0	0.00	29.00	1	738	0.14%
2019/01/21	1	29.55	1	29.45	29.50	0	762	0.00%
2019/01/18	1	29.50	0	0.00	29.60	1	778	0.13%
2019/01/15	1	29.25	0	0.00	29.45	1	859	0.12%
2019/01/14	1	29.30	0	0.00	29.35	1	877	0.11%
2019/01/11	2	29.40	0	0.00	29.50	2	927	0.22%
2019/01/10	6	29.52	0	0.00	29.55	6	989	0.61%
2019/01/09	0	0.00	5	29.25	29.35	-5	1,057	-0.47%
2019/01/08	3	28.80	0	0.00	28.85	3	1,314	0.23%
2019/01/07	2	28.90	0	0.00	28.90	2	1,427	0.14%
2018/12/26	0	0.00	6	28.70	28.70	-6	1,664	-0.36%
2018/12/25	0	0.00	4	28.90	28.70	-4	1,678	-0.24%
2018/12/24	0	0.00	4	29.05	29.10	-4	1,682	-0.24%
2018/12/14	0	0.00	1	29.35	29.35	-1	1,669	-0.06%
2018/12/13	1	29.15	1	29.25	29.25	0	1,669	0.00%
2018/12/11	0	0.00	1.1	29.10	29.20	-1.1	1,665	-0.06%
2018/12/10	0	0.00	1	29.10	29.00	-1	1,669	-0.06%
2018/12/07	0	0.00	2	29.70	29.30	-2	1,673	-0.12%
2018/12/06	10	29.01	8	29.20	29.05	2	1,652	0.12%
2018/12/04	2	29.45	2	29.40	29.30	0	1,659	0.00%
2018/12/03	2	29.40	0	0.00	29.20	2	1,641	0.12%
2018/11/28	10	28.94	1	28.90	28.95	9	1,618	0.56%
2018/11/27	0	0.00	1	28.55	28.60	-1	1,605	-0.06%
2018/11/22	2	28.70	0	0.00	28.70	2	1,625	0.12%
2018/11/21	0	0.00	3	28.77	28.85	-3	1,650	-0.18%
2018/11/20	1	28.65	0	0.00	28.75	1	1,649	0.06%
2018/11/16	0	0.00	3	28.37	28.50	-3	1,667	-0.18%
2018/11/15	3	28.15	0	0.00	28.40	3	1,671	0.18%
2018/11/14	0	0.00	3	28.35	28.35	-3	1,683	-0.18%
2018/11/13	1	27.55	0	0.00	28.00	1	1,688	0.06%
2018/11/12	1	28.05	5	28.00	27.95	-4	1,680	-0.24%
2018/11/09	3	28.47	0	0.00	28.35	3	1,676	0.18%
2018/11/08	2	28.75	0	0.00	28.85	2	1,666	0.12%
2018/11/05	7	28.56	0	0.00	28.65	7	1,688	0.41%
2018/11/02	1	28.80	0	0.00	29.00	1	1,676	0.06%
2018/11/01	1	29.15	0	0.00	29.25	1	1,659	0.06%
2018/10/30	1	29.05	0	0.00	28.85	1	1,648	0.06%
2018/10/26	2	29.45	1	29.60	29.85	1	1,632	0.06%
2018/10/25	1	29.50	0	0.00	29.50	1	1,617	0.06%
2018/10/24	3	29.95	0	0.00	30.00	3	1,597	0.19%
2018/10/22	1	30.85	0	0.00	30.90	1	1,557	0.06%
2018/10/19	1	31.15	0	0.00	30.95	1	1,583	0.06%
2018/10/18	1	31.10	1	30.95	31.45	0	1,535	0.00%
2018/10/17	9	31.21	5	31.00	30.85	4	1,499	0.27%
2018/10/16	9	31.62	7	32.24	31.55	2	1,424	0.14%
2018/10/15	3	31.82	4	32.00	31.95	-1	1,158	-0.09%
2018/10/11	2	29.75	2	29.55	30.05	0	1,025	0.00%
2018/10/09	5	30.92	5	31.01	30.95	0	978	0.00%
2018/10/08	2	30.80	0	0.00	30.80	2	910	0.22%
2018/10/05	4	29.88	0	0.00	29.95	4	868	0.46%
2018/09/28	0	0.00	2	29.90	29.90	-2	791	-0.25%
2018/09/21	0	0.00	1	29.65	29.55	-1	763	-0.13%
2018/09/19	1	29.55	4	29.55	29.55	-3	753	-0.40%
2018/09/17	2	29.25	2	29.25	29.30	0	748	0.00%
2018/09/14	1	29.65	5	29.60	29.65	-4	745	-0.54%
2018/09/12	2	29.25	0	0.00	29.25	2	736	0.27%
2018/09/10	2	30.05	1	29.95	29.90	1	725	0.14%
2018/09/07	1	29.95	0	0.00	29.95	1	722	0.14%
2018/09/06	1	30.00	0	0.00	30.00	1	715	0.14%
2018/09/05	2	30.18	16.3	30.20	30.00	-14.3	712	-2.01%
2018/09/04	3	30.15	1	30.15	30.15	2	703	0.28%
2018/09/03	4	30.30	3	30.35	30.10	1	713	0.14%
2018/08/31	2	30.20	0	0.00	30.20	2	717	0.28%
2018/08/30	0	0.00	3	30.20	30.35	-3	716	-0.42%
2018/08/29	1	30.75	10	30.80	30.70	-9	707	-1.27%
2018/08/28	1	31.20	20	31.00	30.95	-19	694	-2.74%
2018/08/22	0	0.00	3	30.90	30.90	-3	645	-0.46%
2018/08/21	3	30.50	0	0.00	30.80	3	635	0.47%
2018/08/20	0	0.00	3	30.40	30.40	-3	617	-0.49%
2018/08/17	0	0.00	2	30.08	30.00	-2	602	-0.33%
2018/08/13	3	29.77	0	0.00	29.75	3	581	0.52%
2018/08/10	1	30.70	2	30.45	30.55	-1	552	-0.18%
2018/08/07	1	31.00	3	31.00	30.75	-2	542	-0.37%
2018/08/06	3	30.90	0	0.00	30.85	3	531	0.56%
2018/08/02	0	0.00	3	30.30	30.20	-3	524	-0.57%
2018/08/01	5	30.54	0	0.00	30.45	5	545	0.92%
2018/07/30	3	30.60	0	0.00	30.50	3	538	0.56%
2018/07/26	2	30.70	0	0.00	30.70	2	517	0.39%
2018/07/13	0	0.00	5	28.90	28.90	-5	443	-1.13%
2018/07/09	5	28.65	1	28.70	28.75	4	447	0.89%
2018/07/06	1	28.20	0	0.00	28.25	1	445	0.22%
2018/07/03	0	0.00	3	28.55	28.70	-3	456	-0.66%
2018/06/21	5	28.89	0	0.00	28.95	5	463	1.08%
2018/06/13	1	29.30	5	29.30	29.35	-4	442	-0.90%
2018/06/12	1	29.45	1	29.50	29.50	0	443	0.00%
2018/06/11	1	29.50	2	29.50	29.60	-1	440	-0.23%
2018/06/07	3	29.35	0	0.00	29.45	3	427	0.70%
2018/06/06	1	29.20	0	0.00	29.15	1	429	0.23%
2018/06/05	0	0.00	0.1	29.15	29.15	-0.1	433	-0.03%
2018/05/31	0	0.00	5	28.85	29.00	-5	433	-1.15%
2018/05/30	0	0.00	2.3	28.81	29.00	-2.3	433	-0.52%
2018/05/28	3	29.40	0	0.00	29.35	3	431	0.69%
2018/05/22	0	0.00	2	29.20	29.15	-2	439	-0.46%
2018/05/21	6	28.80	0	0.00	28.75	6	438	1.37%
2018/05/17	2	28.70	0	0.00	28.70	2	459	0.43%
2018/05/16	0	0.00	15	28.83	28.90	-15	471	-3.18%
2018/05/15	1	29.00	0	0.00	29.00	1	479	0.21%
2018/05/11	0	0.00	25	29.35	29.55	-25	495	-5.05%
2018/05/10	1	29.70	3	29.62	29.65	-2	483	-0.41%
2018/05/09	5	29.20	0	0.00	29.50	5	470	1.06%
2018/05/04	0	0.00	3	28.35	28.50	-3	436	-0.69%
2018/04/27	0	0.00	16	28.09	28.15	-16	443	-3.61%
2018/04/26	0	0.00	1	28.05	28.05	-1	454	-0.22%
2018/04/23	0.2	28.20	8	28.20	28.20	-7.8	468	-1.66%
2018/04/17	0	0.00	10	27.80	27.80	-10	477	-2.09%
2018/04/12	0	0.00	2	27.90	27.90	-2	539	-0.37%
2018/04/11	3	27.90	19	27.90	27.90	-16	551	-2.90%
2018/04/10	0	0.00	2	27.90	27.90	-2	560	-0.36%
2018/04/09	0	0.00	18.2	27.86	27.85	-18.2	579	-3.14%
2018/04/03	0	0.00	3	27.55	27.60	-3	578	-0.52%
2018/03/31	4	27.74	0	0.00	27.85	4	576	0.69%
2018/03/30	0	0.00	20	27.56	27.60	-20	574	-3.48%
2018/03/29	1	27.50	0	0.00	27.70	1	573	0.17%
2018/03/26	1	27.35	0	0.00	27.50	1	585	0.17%
2018/03/22	0	0.00	5	28.25	28.00	-5	601	-0.83%
2018/03/21	0	0.00	1	28.20	28.00	-1	614	-0.16%
2018/03/20	0	0.00	8	28.09	28.10	-8	658	-1.21%
2018/03/19	0	0.00	4	27.95	28.10	-4	688	-0.58%
2018/03/15	0	0.00	5	28.30	28.10	-5	688	-0.73%
2018/03/14	0	0.00	10	28.25	28.30	-10	693	-1.44%
2018/03/13	0	0.00	15	28.15	28.20	-15	700	-2.14%
2018/03/12	1	28.25	2	28.25	28.30	-1	707	-0.14%
2018/03/09	0	0.00	7	28.04	28.10	-7	732	-0.96%
2018/03/06	0	0.00	5	27.70	27.60	-5	834	-0.60%
2018/03/05	1	27.55	0	0.00	27.80	1	840	0.12%
2018/03/02	1	27.65	0	0.00	27.85	1	841	0.12%
2018/03/01	1	27.60	2	27.70	27.75	-1	852	-0.12%
2018/02/12	1	27.10	0	0.00	27.20	1	899	0.11%
2018/02/09	1	27.05	0	0.00	27.40	1	894	0.11%
2018/02/06	1	27.60	4	28.10	27.80	-3	867	-0.35%
2018/02/01	0	0.00	1	29.05	29.10	-1	877	-0.11%
2018/01/26	0	0.00	15	28.98	29.05	-15	1,004	-1.49%
2018/01/23	2	28.75	0	0.00	29.00	2	1,016	0.20%
2018/01/22	2	28.75	0	0.00	28.85	2	1,014	0.20%
2018/01/19	0	0.00	4	29.00	28.85	-4	1,009	-0.40%
2018/01/17	2	29.05	0	0.00	29.25	2	1,047	0.19%
2018/01/12	1	29.15	0	0.00	29.25	1	1,106	0.09%
2018/01/11	3	29.20	0.3	29.20	29.20	2.7	1,116	0.24%
2018/01/08	0	0.00	4.1	29.70	29.80	-4.1	1,173	-0.35%
2018/01/05	1	29.05	0	0.00	29.05	1	1,150	0.09%
2018/01/04	4	28.90	0	0.00	29.20	4	1,152	0.35%
2018/01/03	0	0.00	9	29.44	29.40	-9	1,153	-0.78%