慧洋-KY (2637)-群益金鼎-中壢券商分點個股進出

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

慧洋-KY

(2637)

可現股當沖

股價
70.8
漲跌
▼4.2
漲幅
-5.60%
成交量
12,813張
產業
上市航運類股▼1.93%
954人加入追蹤

立即追蹤
本地時間:14:30

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

慧洋-KY (2637)籌碼相關－群益金鼎-中壢券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-中壢券商分點個股進出
群益金鼎-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	12	72.62	9.1	71.50	70.80	2.9	9,019	0.03%
2024/05/16	6.1	73.37	15	73.71	75.00	-8.9	8,893	-0.10%
2024/05/15	11	71.93	14	72.18	71.40	-3	8,751	-0.03%
2024/05/14	13	73.27	17	73.84	73.90	-4	8,605	-0.05%
2024/05/13	26	76.32	80.1	76.34	73.80	-54.1	8,336	-0.65%
2024/05/10	17	71.39	12	72.59	73.00	5	7,840	0.06%
2024/05/09	11	71.92	7	72.58	70.60	4	7,500	0.05%
2024/05/08	15.2	73.20	12	73.03	70.10	3.1	7,300	0.04%
2024/05/07	12	70.98	9	71.39	71.90	3	6,779	0.04%
2024/05/06	3	69.14	5	69.70	68.70	-2	6,539	-0.03%
2024/05/03	4	69.10	1	69.30	69.00	3	6,492	0.05%
2024/05/02	2	68.55	2	69.00	67.80	0	6,450	0.00%
2024/04/30	3	68.83	1	68.00	68.10	2	6,441	0.03%
2024/04/29	0	0.00	2	69.65	68.90	-2	6,401	-0.03%
2024/04/26	2	68.70	1	69.00	68.70	1	6,323	0.02%
2024/04/24	1	68.30	3	67.30	67.50	-2	6,433	-0.03%
2024/04/23	1	69.50	2	69.10	69.20	-1	6,346	-0.02%
2024/04/22	3	70.03	5	69.26	69.20	-2	6,217	-0.03%
2024/04/19	3	67.26	14	65.42	66.30	-11	5,846	-0.19%
2024/04/18	0	0.00	25	64.13	64.70	-25	5,649	-0.44%
2024/04/17	2	64.00	0	0.00	63.20	2	5,642	0.04%
2024/04/16	4	64.00	1	63.00	62.90	3	5,686	0.05%
2024/04/15	5	66.50	1	66.60	66.00	4	5,747	0.07%
2024/04/12	11	65.46	26	65.50	66.70	-15	5,782	-0.26%
2024/04/10	4	63.45	0	0.00	63.20	4	6,140	0.07%
2024/04/09	0	63.00	5	63.54	63.70	-5	6,134	-0.08%
2024/04/08	0	0.00	1	58.50	58.50	-1	5,986	-0.02%
2024/04/03	0	0.00	2	57.70	57.40	-2	5,976	-0.03%
2024/03/29	2	58.35	0	0.00	58.40	2	6,209	0.03%
2024/03/27	1	60.20	0	0.00	60.00	1	6,487	0.02%
2024/03/26	2	60.35	1	59.50	59.50	1	6,719	0.01%
2024/03/22	0	0.00	1	61.30	61.80	-1	6,852	-0.01%
2024/03/20	1	61.70	3	61.37	61.10	-2	7,038	-0.03%
2024/03/19	0	0.00	3	61.50	61.50	-3	7,029	-0.04%
2024/03/18	2	58.65	0	0.00	58.60	2	7,055	0.03%
2024/03/08	2	60.65	1	61.70	60.80	1	8,102	0.01%
2024/03/07	0	0.00	1	59.90	59.80	-1	8,665	-0.01%
2024/03/06	2	60.40	3	60.27	60.10	-1	8,832	-0.01%
2024/03/05	2	61.80	0	0.00	61.70	2	8,838	0.02%
2024/03/04	1	61.30	3	61.03	62.00	-2	8,891	-0.02%
2024/03/01	1	60.60	0	0.00	61.10	1	9,499	0.01%
2024/02/29	3	60.73	15	61.15	61.40	-12	9,495	-0.13%
2024/02/27	12	59.01	5	58.76	58.10	7	9,318	0.08%
2024/02/26	7	58.41	5	58.34	59.30	2	9,164	0.02%
2024/02/23	0	0.00	2	56.90	56.40	-2	8,967	-0.02%
2024/02/22	1	57.70	23	57.49	56.80	-22	8,926	-0.25%
2024/02/21	8	56.65	5	56.72	56.50	3	8,768	0.03%
2024/02/19	0	0.00	2	54.20	53.90	-2	8,457	-0.02%
2024/02/05	0	0.00	2	51.10	51.00	-2	8,382	-0.02%
2024/02/01	2	52.00	5	52.84	53.20	-3	8,353	-0.04%
2024/01/31	0	0.00	4	51.60	51.30	-4	8,291	-0.05%
2024/01/25	2	52.20	6	52.40	52.40	-4	8,290	-0.05%
2024/01/24	8	52.90	2	52.30	52.30	6	8,292	0.07%
2024/01/23	2	52.70	7	52.47	52.50	-5	8,292	-0.06%
2024/01/19	26	51.89	19	51.69	52.10	7	8,297	0.08%
2024/01/18	10	53.00	24	53.12	53.20	-14	8,281	-0.17%
2024/01/17	13	50.82	13	50.10	50.30	0	8,162	0.00%
2024/01/16	1	50.80	10	50.81	50.90	-9	8,140	-0.11%
2024/01/15	2	51.90	0	0.00	51.50	2	8,140	0.02%
2024/01/12	12	51.78	21	51.84	52.10	-9	8,160	-0.11%
2024/01/11	15	51.26	6	51.30	51.50	9	8,199	0.11%
2024/01/10	26	51.28	23	50.90	51.10	3	8,197	0.04%
2024/01/09	11	52.26	6	52.50	52.50	5	8,159	0.06%
2024/01/08	6	53.93	6	54.48	54.00	0	7,997	0.00%
2024/01/05	39	54.50	40	54.81	54.90	-1	7,872	-0.01%
2024/01/04	6	53.38	9	53.29	53.20	-3	7,462	-0.04%
2024/01/03	1	52.50	2	52.30	52.10	-1	7,437	-0.01%
2024/01/02	8	53.11	18	52.83	52.40	-10	7,479	-0.13%
2023/12/29	2	52.10	2	52.45	52.00	0	7,457	0.00%
2023/12/28	9	52.72	22	52.27	51.90	-13	7,560	-0.17%
2023/12/27	8	53.55	14	53.43	53.50	-6	7,538	-0.08%
2023/12/26	13	51.63	19	51.84	53.00	-6	7,480	-0.08%
2023/12/25	28	51.19	13	50.07	49.95	15	7,324	0.20%
2023/12/22	14	52.55	52	53.30	53.20	-38	7,252	-0.52%
2023/12/21	13	53.54	17	53.28	53.60	-4	7,195	-0.06%
2023/12/20	37	51.54	8	51.73	52.00	29	6,995	0.41%
2023/12/19	1	51.60	1	52.20	51.00	0	6,992	0.00%
2023/12/18	3.5	50.96	19	51.81	51.30	-15.5	7,084	-0.22%
2023/12/15	8	51.03	6	51.03	51.10	2	7,143	0.03%
2023/12/14	5	51.16	0	0.00	50.60	5	7,403	0.07%
2023/12/13	15	51.97	5	52.44	51.50	10	7,594	0.13%
2023/12/12	0	0.00	3	51.00	50.70	-3	8,078	-0.04%
2023/12/11	1	50.40	2	50.75	50.90	-1	8,421	-0.01%
2023/12/08	4	50.70	3	50.90	50.60	1	8,403	0.01%
2023/12/07	28	51.49	19	51.11	51.20	9	8,341	0.11%
2023/12/06	3	52.37	2	53.45	52.50	1	8,257	0.01%
2023/12/05	44	54.44	39	54.06	53.60	5	8,049	0.06%
2023/12/04	89	52.90	137	53.78	55.00	-48	7,193	-0.67%	大賣/
2023/12/01	26	50.17	17	50.49	50.30	9	6,548	0.14%
2023/11/30	2	48.88	4	49.46	48.50	-2	6,363	-0.03%
2023/11/29	2	47.93	2.2	48.19	48.15	-0.2	6,336	0.00%
2023/11/28	36	48.95	39	49.14	48.90	-3	6,225	-0.05%
2023/11/27	1.2	46.65	2	47.15	46.60	-0.8	5,540	-0.01%
2023/11/24	0	0.00	5	45.11	45.10	-5	5,446	-0.09%
2023/11/21	0	0.00	1	44.45	44.45	-1	5,503	-0.02%
2023/11/20	0	0.00	1	44.20	44.05	-1	5,544	-0.02%
2023/11/17	1	44.05	6	44.08	44.10	-5	5,642	-0.09%
2023/11/16	0	0.00	27	43.40	43.50	-27	5,753	-0.47%
2023/11/15	2	42.45	4	42.91	43.00	-2	5,903	-0.03%
2023/11/14	1	42.25	2	42.85	42.20	-1	6,176	-0.02%
2023/11/09	2	42.95	0	0.00	43.00	2	6,250	0.03%
2023/11/08	22	43.02	0	0.00	43.45	22	6,361	0.35%
2023/11/06	1	43.15	1	43.70	43.40	0	6,414	0.00%
2023/11/03	7	43.26	4	43.30	43.20	3	6,435	0.05%
2023/11/02	2	42.10	12.1	42.31	42.65	-10.1	6,452	-0.16%
2023/11/01	1.1	41.61	1	41.80	41.80	0.1	6,463	0.00%
2023/10/31	6	42.32	0	0.00	41.70	6	6,473	0.09%
2023/10/30	4	42.39	3	42.80	42.80	1	6,532	0.02%
2023/10/27	1	42.85	6	42.71	43.10	-5	6,644	-0.08%
2023/10/26	4	42.79	1	42.80	42.30	3	6,662	0.05%
2023/10/25	2	43.85	4	43.83	43.75	-2	6,692	-0.03%
2023/10/24	5	43.86	1	43.95	44.00	4	6,692	0.06%
2023/10/23	5	44.32	1	44.60	44.30	4	6,693	0.06%
2023/10/20	6	46.13	5	45.60	45.60	1	6,689	0.01%
2023/10/19	19	46.84	17	47.04	47.15	2	6,775	0.03%
2023/10/18	2	45.55	0	0.00	45.25	2	6,772	0.03%
2023/10/17	6	46.33	3	45.80	45.60	3	6,811	0.04%
2023/10/16	0	0.00	4	46.90	46.90	-4	6,851	-0.06%
2023/10/13	5	47.40	4	47.81	47.10	1	6,933	0.01%
2023/10/12	2	46.95	1	46.90	47.05	1	6,917	0.01%
2023/10/11	9	47.69	2	47.53	47.15	7	6,906	0.10%
2023/10/06	7	48.81	11	48.69	48.90	-4	6,844	-0.06%
2023/10/05	6	47.57	1	48.20	47.30	5	6,762	0.07%
2023/10/04	2	47.95	15	47.50	47.90	-13	6,708	-0.19%
2023/10/03	7	47.02	2	47.53	46.50	5	6,612	0.08%
2023/10/02	10	47.69	0	0.00	47.35	10	6,614	0.15%
2023/09/27	0	0.00	4	49.27	48.45	-4	6,577	-0.06%
2023/09/26	4	48.05	9	48.28	48.75	-5	6,572	-0.08%
2023/09/25	4	49.13	2	49.25	48.70	2	6,554	0.03%
2023/09/22	1	49.70	2	50.03	49.65	-1	6,523	-0.02%
2023/09/21	2	49.45	1.4	49.61	49.45	0.7	6,474	0.01%
2023/09/20	12	50.94	6	50.78	50.00	6	6,315	0.10%
2023/09/19	3	50.77	17	51.12	50.50	-14	6,030	-0.23%
2023/09/18	6	51.27	2	51.50	50.50	4	5,762	0.07%
2023/09/15	24	51.48	25	51.83	51.40	-1	5,563	-0.02%
2023/09/14	7	49.10	29	49.50	50.90	-22	4,974	-0.44%
2023/09/13	0	0.00	1	46.45	46.40	-1	4,601	-0.02%
2023/09/12	1	45.75	0	0.00	46.15	1	4,616	0.02%
2023/09/11	1	46.15	0	0.00	45.90	1	4,608	0.02%
2023/09/08	3	46.03	5	46.11	45.80	-2	4,591	-0.04%
2023/09/07	2	45.53	1	45.60	45.20	1	4,552	0.02%
2023/09/06	9	46.11	1	46.20	45.90	8	4,572	0.17%
2023/09/05	0	0.00	2	46.35	46.35	-2	4,568	-0.04%
2023/09/04	5	44.05	8	45.15	45.55	-3	4,580	-0.07%
2023/09/01	9	45.60	2	45.35	45.20	7	4,545	0.15%
2023/08/31	5	45.82	5	45.87	45.90	0	4,585	0.00%
2023/08/30	1	45.55	3	45.52	45.55	-2	4,585	-0.04%
2023/08/29	6	45.25	8	45.22	45.50	-2	4,615	-0.04%
2023/08/28	0	0.00	3	43.78	43.80	-3	4,660	-0.06%
2023/08/25	3	43.38	7	43.64	43.30	-4	4,724	-0.08%
2023/08/24	4.1	43.82	1	43.60	43.60	3.1	4,812	0.06%
2023/08/23	13	45.28	3	45.73	44.65	10	4,852	0.21%
2023/08/22	9	44.60	8	45.31	45.15	1	4,915	0.02%
2023/08/21	12	46.30	9	45.97	45.80	3	4,840	0.06%
2023/08/18	15	47.58	6	46.89	47.50	9	4,706	0.19%
2023/08/17	1	43.80	7	43.46	43.95	-6	4,435	-0.14%
2023/08/16	3	42.77	0	0.00	42.25	3	4,388	0.07%
2023/08/15	1.2	42.20	0	0.00	42.85	1.2	4,380	0.03%
2023/08/14	1	43.20	3	43.40	41.80	-2	4,360	-0.05%
2023/08/11	7	44.81	1	45.15	44.60	6	4,260	0.14%
2023/08/10	2	45.10	3	45.65	45.25	-1	4,239	-0.02%
2023/08/09	3	45.78	0	0.00	45.45	3	4,240	0.07%
2023/08/08	3.1	46.24	3	46.55	46.45	0.1	4,223	0.00%
2023/08/07	3	47.40	0	0.00	46.90	3	4,196	0.07%
2023/08/02	1	46.80	0.1	47.35	47.35	0.9	4,185	0.02%
2023/08/01	4	46.95	1	46.86	47.05	3	4,123	0.07%
2023/07/31	4	45.88	4	45.55	45.55	0	4,046	0.00%
2023/07/28	2	46.95	2	47.08	46.40	0	4,008	0.00%
2023/07/27	2	46.05	7	46.17	46.05	-5	3,924	-0.13%
2023/07/26	1	45.20	9	45.51	45.20	-8	3,930	-0.20%
2023/07/25	3	45.08	1	44.85	44.85	2	3,935	0.05%
2023/07/24	13	45.44	7	46.14	45.45	6	3,904	0.15%
2023/07/21	5	46.29	5	46.69	46.45	0	3,800	0.00%
2023/07/20	0	0.00	5	46.00	46.30	-5	3,738	-0.13%
2023/07/19	7	45.73	5	46.60	45.25	2	3,667	0.05%
2023/07/18	5	45.33	5	45.72	45.45	0	3,608	0.00%
2023/07/17	12	45.52	5	45.89	45.65	7	3,553	0.20%
2023/07/14	2	46.05	6	46.18	46.05	-4	3,583	-0.11%
2023/07/13	5.1	45.83	13	45.27	45.15	-8	3,621	-0.22%
2023/07/12	6	47.12	0	0.00	46.60	6	3,597	0.17%
2023/07/11	2	47.25	3	47.60	47.60	-1	3,584	-0.03%
2023/07/10	0	47.70	0	0.00	47.05	0	3,630	0.00%
2023/07/07	1.4	48.14	0	0.00	48.00	1.4	3,668	0.04%
2023/07/05	2	48.83	2	49.20	48.85	0	3,743	0.00%
2023/07/04	10	49.14	1	50.30	48.75	9	3,852	0.23%
2023/07/03	10	49.86	7	49.96	49.70	3	3,824	0.08%
2023/06/30	2	49.20	5	49.16	48.80	-3	3,771	-0.08%
2023/06/29	7	48.43	1	48.75	48.65	6	3,744	0.16%
2023/06/28	7	49.07	2	48.80	48.95	5	3,768	0.13%
2023/06/27	1	50.00	0	0.00	49.80	1	3,808	0.03%
2023/06/26	2	49.98	1	50.50	49.95	1	3,938	0.03%
2023/06/21	0	0.00	1	49.85	50.00	-1	3,998	-0.03%
2023/06/20	2	50.15	0	0.00	50.50	2	4,142	0.05%
2023/06/19	4	50.28	7	50.40	50.20	-3	4,175	-0.07%
2023/06/16	2	50.80	5	51.00	50.70	-3	4,167	-0.07%
2023/06/15	1	50.50	10	50.75	50.70	-9	4,155	-0.22%
2023/06/14	5	50.88	8	50.88	50.70	-3	4,180	-0.07%
2023/06/13	5	50.22	0	0.00	50.30	5	4,284	0.12%
2023/06/12	10	50.30	0	0.00	50.30	10	4,436	0.23%
2023/06/09	2	50.65	2	51.20	51.00	0	4,541	0.00%
2023/06/08	10	51.32	17	51.48	50.80	-7	4,597	-0.15%
2023/06/07	7	50.76	2	50.35	50.80	5	4,681	0.11%
2023/06/06	8	50.68	2	50.75	50.40	6	4,705	0.13%
2023/06/05	1	50.30	2	50.60	50.20	-1	4,725	-0.02%
2023/06/02	3	50.07	6	50.30	50.20	-3	4,763	-0.06%
2023/06/01	19	49.90	2	49.90	49.70	17	4,924	0.35%
2023/05/31	8.1	51.85	8	51.90	51.00	0.1	5,012	0.00%
2023/05/30	24	53.39	1	54.20	52.30	23	5,388	0.43%
2023/05/29	3	60.17	17.1	59.92	60.30	-14.1	5,653	-0.25%
2023/05/26	12.1	59.34	0	0.00	59.00	12.1	6,084	0.20%
2023/05/25	8	61.99	0	0.00	61.30	8	6,260	0.13%
2023/05/24	0	0.00	5	62.70	62.90	-5	6,258	-0.08%
2023/05/22	3	63.30	0	0.00	63.30	3	6,247	0.05%
2023/05/18	0	0.00	5	63.30	63.40	-5	6,235	-0.08%
2023/05/17	4	63.00	0	0.00	63.20	4	6,231	0.06%
2023/05/15	2	62.70	10	63.00	62.70	-8	6,235	-0.13%
2023/05/11	0	0.00	1	61.60	61.80	-1	6,235	-0.02%
2023/05/10	1	62.10	1	61.60	62.40	0	6,249	0.00%
2023/05/09	11	61.15	1	61.40	60.70	10	6,249	0.16%
2023/05/08	0	0.00	8	61.03	61.00	-8	6,277	-0.13%
2023/05/05	5	61.84	1	61.80	61.10	4	6,320	0.06%
2023/05/04	1	62.50	1	62.70	62.50	0	6,318	0.00%
2023/04/28	0	0.00	2	63.15	64.10	-2	6,401	-0.03%
2023/04/27	1	62.20	3	62.57	62.20	-2	6,405	-0.03%
2023/04/26	2.1	61.69	5	61.64	62.00	-3	6,421	-0.05%
2023/04/25	3	63.10	0	0.00	62.00	3	6,421	0.05%
2023/04/24	0	0.00	1	62.60	62.60	-1	6,439	-0.02%
2023/04/21	1	62.50	5	62.66	62.80	-4	6,453	-0.06%
2023/04/20	4	63.38	1	62.70	62.70	3	6,450	0.05%
2023/04/19	2	63.85	2	63.80	63.50	0	6,465	0.00%
2023/04/18	18	65.35	0	0.00	64.60	18	6,505	0.28%
2023/04/17	1	65.40	2	65.85	66.00	-1	6,485	-0.02%
2023/04/14	3	64.70	4	65.33	65.10	-1	6,613	-0.02%
2023/04/13	3	64.83	1	65.00	64.60	2	6,660	0.03%
2023/04/11	3	66.13	1	66.10	65.80	2	6,629	0.03%
2023/04/10	5.1	67.09	4	67.00	66.40	1.1	6,650	0.02%
2023/04/07	1	64.50	2	66.25	66.60	-1	6,656	-0.02%
2023/04/06	3	64.30	1	64.20	63.80	2	6,658	0.03%
2023/03/31	2	64.40	3	64.20	64.20	-1	6,801	-0.01%
2023/03/29	1	63.80	0	0.00	63.50	1	8,017	0.01%
2023/03/28	3	64.70	1	64.10	64.10	2	8,393	0.02%
2023/03/27	4	65.20	10	65.02	66.00	-6	8,799	-0.07%
2023/03/24	6	63.82	4	64.05	63.70	2	9,368	0.02%
2023/03/23	7.1	64.85	0	0.00	64.30	7.1	9,661	0.07%
2023/03/22	2	68.20	4	68.15	68.50	-2	9,562	-0.02%
2023/03/21	2	67.70	2	67.70	67.60	0	9,583	0.00%
2023/03/17	6	68.08	4	67.95	67.70	2	9,707	0.02%
2023/03/16	4	68.40	6	68.10	67.60	-2	9,741	-0.02%
2023/03/15	8	68.86	7	68.69	68.60	1	9,749	0.01%
2023/03/14	8	67.10	0	0.00	68.20	8	9,785	0.08%
2023/03/13	10	65.10	11	66.18	66.00	-1	9,754	-0.01%
2023/03/10	3	68.03	2	67.10	66.50	1	9,724	0.01%
2023/03/08	1	68.60	9	67.79	67.20	-8	9,788	-0.08%
2023/03/07	0	0.00	2	68.40	68.30	-2	9,822	-0.02%
2023/03/06	8	68.85	8	68.68	68.50	0	9,870	0.00%
2023/03/03	4	70.25	3	70.20	70.60	1	9,858	0.01%
2023/03/02	16	69.91	25	70.72	69.90	-9	9,745	-0.09%
2023/03/01	26	68.23	5	68.20	67.40	21	9,362	0.22%
2023/02/24	9	67.33	11.6	67.56	68.00	-2.6	9,027	-0.03%
2023/02/23	9.6	66.01	11	64.93	65.50	-1.4	8,555	-0.02%
2023/02/22	4	62.03	3	62.43	61.90	1	8,291	0.01%
2023/02/21	0	0.00	13	61.43	61.80	-13	8,291	-0.16%
2023/02/20	0	0.00	3	60.43	60.50	-3	8,451	-0.04%
2023/02/17	4	60.28	0	0.00	60.20	4	8,532	0.05%
2023/02/16	2	60.70	3	61.03	61.10	-1	8,596	-0.01%
2023/02/15	3	61.67	1	61.70	61.00	2	8,730	0.02%
2023/02/14	4	61.25	9	61.60	61.60	-5	8,770	-0.06%
2023/02/13	9	60.47	31	61.03	61.10	-22	8,853	-0.25%
2023/02/10	4	61.48	2	61.45	61.30	2	9,038	0.02%
2023/02/09	5	62.12	4	62.43	62.00	1	9,162	0.01%
2023/02/08	1	61.80	1	61.90	62.10	0	9,368	0.00%
2023/02/07	1	61.60	4	61.50	61.70	-3	9,407	-0.03%
2023/02/06	1	60.50	0	0.00	61.20	1	9,474	0.01%
2023/02/03	16	62.05	54	62.18	61.60	-38	9,524	-0.40%
2023/02/02	0	0.00	17	62.01	61.90	-17	9,532	-0.18%
2023/02/01	2	60.90	2	61.35	61.20	0	9,558	0.00%
2023/01/31	2	60.40	2	60.60	60.70	0	9,590	0.00%
2023/01/30	6	59.20	1	59.90	59.90	5	9,621	0.05%
2023/01/17	0	0.00	1	59.80	59.80	-1	9,647	-0.01%
2023/01/16	3	58.37	1	58.50	58.50	2	9,738	0.02%
2023/01/13	12	59.10	10	59.20	58.80	2	9,758	0.02%
2023/01/12	14	59.50	1	59.20	59.20	13	9,819	0.13%
2023/01/11	1	60.10	0	0.00	60.00	1	9,844	0.01%
2023/01/10	24	60.98	0	0.00	60.10	24	9,885	0.24%
2023/01/09	4	59.90	1	60.30	60.80	3	9,986	0.03%
2023/01/06	1	60.40	2	60.10	60.00	-1	10,019	-0.01%
2023/01/05	0	60.50	0	0.00	60.80	0	10,026	0.00%
2023/01/04	118	60.57	4	60.25	60.00	114	10,126	1.13%	大買/鉅額交易
2023/01/03	3	61.50	12	61.98	62.60	-9	10,141	-0.09%
2022/12/30	25	61.99	14	61.65	61.40	11	10,203	0.11%
2022/12/29	0	0.00	1	60.80	61.40	-1	10,319	-0.01%
2022/12/28	63	61.86	2	61.35	61.30	61	10,428	0.58%
2022/12/27	4	63.03	3	62.70	62.10	1	10,510	0.01%
2022/12/26	5	63.06	13.7	62.89	62.70	-8.7	10,577	-0.08%
2022/12/23	20	64.92	88	65.29	64.80	-68	10,549	-0.64%
2022/12/22	128.7	64.91	58	65.77	67.00	70.7	10,436	0.68%	大買/
2022/12/21	63	64.66	46	64.87	64.80	17	9,828	0.17%
2022/12/20	18	63.17	17.2	64.05	62.80	0.8	9,502	0.01%
2022/12/19	14	62.75	6	62.53	61.90	8	9,246	0.09%
2022/12/16	11	64.74	14.1	65.21	64.40	-3.1	8,936	-0.03%
2022/12/15	7	62.04	14.1	62.98	63.50	-7.1	8,658	-0.08%
2022/12/14	0.2	59.00	1	58.80	58.80	-0.9	8,714	-0.01%
2022/12/13	0	0.00	1	59.70	59.60	-1	8,698	-0.01%
2022/12/08	2	57.75	18.7	57.79	57.80	-16.7	9,250	-0.18%
2022/12/07	14	58.64	27	58.66	58.20	-13	9,439	-0.14%
2022/12/06	28	59.25	72.1	58.80	57.90	-44	9,468	-0.47%
2022/12/05	27.7	62.34	0	0.00	61.30	27.7	9,428	0.29%
2022/12/02	2	61.80	23	61.69	61.50	-21	9,492	-0.22%
2022/12/01	5	62.32	18	62.76	61.50	-13	9,529	-0.14%
2022/11/30	45	61.24	13	61.51	61.90	32	9,486	0.34%
2022/11/29	14.1	60.87	0.1	61.10	61.30	14	9,493	0.15%
2022/11/28	48	59.36	2	59.15	59.40	46	9,552	0.48%
2022/11/25	1	61.20	0	0.00	60.70	1	9,562	0.01%
2022/11/24	0	0.00	1	59.00	59.80	-1	9,497	-0.01%
2022/11/23	0	0.00	73	58.00	58.70	-73	9,479	-0.77%
2022/11/22	2	57.00	2	57.00	57.20	0	9,543	0.00%
2022/11/21	74	56.92	1	56.40	56.40	73	9,576	0.76%
2022/11/18	0	0.00	2	57.50	57.70	-2	9,624	-0.02%
2022/11/17	0	0.00	1	59.30	58.50	-1	9,620	-0.01%
2022/11/16	2	59.90	7	59.51	59.00	-5	9,648	-0.05%
2022/11/15	5	57.84	0	0.00	58.50	5	9,664	0.05%
2022/11/14	1	58.20	6.2	58.20	58.30	-5.2	9,673	-0.05%
2022/11/11	0	0.00	1.1	57.44	57.30	-1.1	9,690	-0.01%
2022/11/10	3	57.00	3	56.70	56.80	0	9,642	0.00%
2022/11/09	5	56.50	1	56.90	57.10	4	9,694	0.04%
2022/11/08	2	58.30	3	57.10	56.70	-1	9,791	-0.01%
2022/11/07	4	56.08	10	55.78	55.60	-6	9,677	-0.06%
2022/11/04	10	54.92	15	54.36	54.90	-5	9,596	-0.05%
2022/11/03	18	51.31	5	51.16	51.40	13	9,419	0.14%
2022/11/02	1	51.80	2	52.15	52.00	-1	9,427	-0.01%
2022/11/01	1	51.90	2	51.15	51.10	-1	9,403	-0.01%
2022/10/28	2.1	53.60	2	52.80	52.80	0.1	9,457	0.00%
2022/10/27	4	53.28	19	53.35	54.10	-15	9,421	-0.16%
2022/10/26	9.1	53.34	11	52.97	53.70	-2	9,417	-0.02%
2022/10/25	19	55.04	0	0.00	54.40	19	9,401	0.20%
2022/10/24	10	55.09	13.3	55.73	55.40	-3.3	9,443	-0.04%
2022/10/21	0	0.00	7	53.30	53.00	-7	9,368	-0.07%
2022/10/20	7	52.46	0	0.00	53.00	7	9,375	0.07%
2022/10/19	0	0.00	5	55.26	54.50	-5	9,370	-0.05%
2022/10/18	3	54.20	0	0.00	54.70	3	9,388	0.03%
2022/10/17	2.5	51.60	3	52.20	53.50	-0.5	9,488	-0.01%
2022/10/14	5	53.64	2.1	53.51	54.00	3	9,776	0.03%
2022/10/13	0	0.00	3	51.80	51.60	-3	9,780	-0.03%
2022/10/12	1	53.90	0	0.00	53.80	1	9,889	0.01%
2022/10/11	2.3	56.03	0	0.00	56.10	2.3	9,820	0.02%
2022/10/07	0	0.00	1.1	58.71	58.90	-1.1	9,705	-0.01%
2022/10/06	1	56.30	4	56.60	58.30	-3	9,651	-0.03%
2022/10/05	4	57.78	3.1	57.14	57.40	1	9,582	0.01%
2022/10/04	3	56.30	1	56.50	56.50	2	9,528	0.02%
2022/10/03	0	0.00	1	53.40	53.90	-1	9,458	-0.01%
2022/09/30	6	50.07	6	49.98	51.70	0	9,524	0.00%
2022/09/29	5	51.64	5	51.66	51.20	0	9,759	0.00%
2022/09/28	11	52.04	24	52.14	51.50	-13	10,070	-0.13%
2022/09/27	1	55.30	1	55.50	55.50	0	10,023	0.00%
2022/09/26	4	56.70	3	55.80	55.20	1	10,039	0.01%
2022/09/23	1	59.20	3	58.37	57.90	-2	10,118	-0.02%
2022/09/22	41.3	59.18	41	58.88	58.00	0.3	10,163	0.00%
2022/09/21	7	58.06	10.1	58.58	59.70	-3.1	9,902	-0.03%
2022/09/20	1	56.20	0.1	55.90	55.40	0.9	9,725	0.01%
2022/09/19	6	55.85	11	55.46	55.10	-5	10,215	-0.05%
2022/09/16	11	59.02	4	58.88	59.10	7	10,379	0.07%
2022/09/15	10	57.93	14	58.62	59.00	-4	10,546	-0.04%
2022/09/14	1	55.20	12	56.30	56.70	-11	10,629	-0.10%
2022/09/13	10	55.00	0	0.00	54.60	10	10,650	0.09%
2022/09/12	3.5	56.28	1	53.20	55.80	2.5	10,866	0.02%
2022/09/08	0	0.00	4	52.50	52.70	-4	10,952	-0.04%
2022/09/06	3	55.57	1	55.30	55.10	2	11,209	0.02%
2022/09/05	3	54.60	1	54.30	54.30	2	11,412	0.02%
2022/09/02	1	54.70	4	54.90	54.10	-3	11,571	-0.03%
2022/09/01	2	56.35	0	0.00	55.80	2	11,840	0.02%
2022/08/31	2	57.50	0	0.00	57.90	2	12,072	0.02%
2022/08/29	2	58.50	3	58.37	58.00	-1	12,384	-0.01%
2022/08/26	5	62.58	12	62.41	62.60	-7	12,564	-0.06%
2022/08/25	0.1	62.81	0	0.00	62.20	0.1	12,740	0.00%
2022/08/24	2	63.35	0	0.00	62.80	2	13,040	0.02%
2022/08/23	1	64.10	0	0.00	63.80	1	13,155	0.01%
2022/08/22	16	64.72	4	66.10	64.90	12	13,280	0.09%
2022/08/19	20.6	68.22	0	0.00	68.10	20.6	13,663	0.15%
2022/08/18	11	69.48	8	69.64	69.30	3	13,935	0.02%
2022/08/17	3.1	69.20	3	69.40	69.20	0.1	14,208	0.00%
2022/08/16	2	68.70	11	68.62	68.50	-9	14,467	-0.06%
2022/08/15	8	69.36	9	69.22	69.60	-1	15,072	-0.01%
2022/08/12	0	0.00	0.1	67.40	68.60	-0.1	15,127	0.00%
2022/08/11	0	0.00	0.1	67.20	66.90	-0.1	15,344	0.00%
2022/08/10	9	67.66	8	66.98	66.90	1	15,521	0.01%
2022/08/08	1	66.60	1	66.70	66.70	0	16,152	0.00%
2022/08/05	2	67.40	3	67.37	67.50	-1	16,343	-0.01%
2022/08/04	1	66.80	18	67.33	66.40	-17	16,756	-0.10%
2022/08/03	0	0.00	2	66.80	67.20	-2	17,114	-0.01%
2022/08/02	0	0.00	1	67.80	68.00	-1	17,767	-0.01%
2022/08/01	5	68.84	0	0.00	68.80	5	18,273	0.03%
2022/07/28	0	0.00	1	68.00	68.00	-1	19,610	-0.01%
2022/07/27	3	67.80	5	68.14	68.30	-2	20,306	-0.01%
2022/07/26	2.1	67.35	1	67.80	67.60	1.1	20,545	0.01%
2022/07/25	1	68.50	5	67.90	68.00	-4	20,856	-0.02%
2022/07/22	0	0.00	1	69.60	69.50	-1	20,982	0.00%
2022/07/21	15	68.55	4	68.20	68.20	11	21,120	0.05%
2022/07/20	0	0.00	25	67.66	67.20	-25	20,998	-0.12%
2022/07/19	25	67.57	7	67.76	67.80	18	21,373	0.08%
2022/07/18	20.8	66.13	0	0.00	66.50	20.8	21,806	0.10%
2022/07/15	2	65.10	3	65.17	65.30	-1	22,470	0.00%
2022/07/14	0	0.00	1	65.70	66.30	-1	23,861	0.00%
2022/07/13	1	65.30	3	66.39	64.70	-2	24,483	-0.01%
2022/07/12	2	63.61	24	64.18	64.00	-22	24,813	-0.09%
2022/07/11	3	67.20	4	67.25	67.10	-1	25,378	0.00%
2022/07/08	19	67.48	10	67.19	67.10	9	25,436	0.04%
2022/07/07	55	63.60	51	63.86	65.60	4	25,271	0.02%
2022/07/06	24	65.73	25	66.03	65.30	-1	25,067	0.00%
2022/07/05	4	63.30	3	63.10	64.30	1	24,880	0.00%
2022/07/04	1	61.80	5	61.92	62.10	-4	24,830	-0.02%
2022/07/01	16	64.06	170	63.23	61.80	-154	24,789	-0.62%	大賣/鉅額交易
2022/06/30	21	65.90	27	65.95	65.00	-6	24,566	-0.02%
2022/06/29	47	67.96	11	67.75	67.90	36	24,375	0.15%
2022/06/28	23	69.33	47	69.53	70.30	-24	24,253	-0.10%
2022/06/27	125	71.22	11	70.75	71.20	114	24,082	0.47%	大買/鉅額交易
2022/06/24	16	67.98	5	68.20	66.80	11	23,592	0.05%
2022/06/23	13	67.16	26	67.80	66.40	-13	23,286	-0.06%
2022/06/22	61.8	69.56	50	69.01	68.00	11.8	23,057	0.05%
2022/06/21	56	72.82	44	72.90	73.10	12	22,630	0.05%
2022/06/20	19	74.25	17	74.35	72.60	2	22,392	0.01%
2022/06/17	17	79.26	6	79.93	78.60	11	22,053	0.05%
2022/06/16	1	82.40	3	83.53	80.00	-2	21,857	-0.01%
2022/06/15	3.1	85.22	1	85.60	83.60	2.1	21,658	0.01%
2022/06/14	14	85.79	2	85.80	85.40	12	21,510	0.06%
2022/06/13	18.1	87.93	5.1	87.66	87.30	13	21,437	0.06%
2022/06/10	26	90.37	12	90.73	91.00	14	21,527	0.07%
2022/06/09	31	93.93	4	93.43	93.10	27	21,528	0.13%
2022/06/08	5	100.08	3	99.17	98.20	2	21,804	0.01%
2022/06/07	3	104.50	12	104.54	104.50	-9	22,353	-0.04%
2022/06/06	2	104.75	4	105.25	102.00	-2	22,305	-0.01%
2022/06/02	4	103.13	2	103.74	103.50	2	22,127	0.01%
2022/06/01	3	99.20	16	100.20	102.00	-13	22,033	-0.06%
2022/05/31	2	97.85	2	98.15	97.60	0	21,879	0.00%
2022/05/30	5	97.02	3	97.70	97.80	2	21,952	0.01%
2022/05/27	17	98.35	22	98.02	97.50	-5	21,887	-0.02%
2022/05/26	18	100.27	12	99.48	100.50	6	21,470	0.03%
2022/05/25	7	98.39	4	98.95	97.70	3	21,354	0.01%
2022/05/24	3	97.90	2	98.20	97.20	1	21,214	0.00%
2022/05/23	53	98.08	33	98.27	97.40	20	21,216	0.09%
2022/05/20	6	93.82	19	93.87	93.60	-13	20,693	-0.06%
2022/05/19	26	90.91	9	90.22	91.90	17	20,716	0.08%
2022/05/18	15	93.55	17	93.85	93.40	-2	20,599	-0.01%
2022/05/17	24	93.15	4	93.90	91.80	20	20,581	0.10%
2022/05/16	10	93.41	11	94.65	95.50	-1	20,511	0.00%
2022/05/13	5.1	95.64	1	94.60	94.60	4.1	20,239	0.02%
2022/05/12	19	97.36	10	96.73	94.50	9	20,084	0.04%
2022/05/11	15	100.94	45	98.67	98.00	-30	19,675	-0.15%
2022/05/10	34	101.95	24	103.42	101.00	10	19,482	0.05%
2022/05/09	21	103.50	15	102.30	100.50	6	18,875	0.03%
2022/05/06	19	104.08	23	105.30	108.00	-4	18,397	-0.02%
2022/05/05	226	102.18	223	103.69	105.00	3	17,863	0.02%	大買/大賣/
2022/05/04	18	97.89	28	98.88	100.50	-10	17,011	-0.06%
2022/05/03	11	92.22	13	93.86	94.60	-2	16,316	-0.01%
2022/04/29	7	91.87	20	92.15	92.20	-13	16,138	-0.08%
2022/04/28	13	87.86	4	87.73	87.00	9	15,888	0.06%
2022/04/27	8	84.53	13	84.63	86.00	-5	15,709	-0.03%
2022/04/26	3.3	87.48	3.2	87.53	85.40	0.1	15,567	0.00%
2022/04/25	21.4	91.15	0	0.00	88.30	21.4	15,288	0.14%
2022/04/22	30.1	97.81	24	98.78	97.80	6.1	14,841	0.04%
2022/04/21	14.2	102.22	21	102.57	100.50	-6.8	14,272	-0.05%
2022/04/20	48.1	102.59	59	102.37	98.60	-10.9	13,562	-0.08%
2022/04/19	7.1	99.26	11	99.85	98.50	-3.9	12,164	-0.03%
2022/04/18	11	98.80	6	97.17	95.80	5	11,499	0.04%
2022/04/15	12	95.79	45	97.43	99.30	-33	11,147	-0.30%
2022/04/14	5	90.70	38	90.42	91.10	-33	10,553	-0.31%
2022/04/13	4	88.85	8	88.76	88.40	-4	10,569	-0.04%
2022/04/12	9	87.97	7	87.44	87.70	2	10,571	0.02%
2022/04/11	7	90.63	4	90.70	90.50	3	10,472	0.03%
2022/04/08	2	88.05	6	87.60	88.50	-4	10,337	-0.04%
2022/04/07	37	87.31	0	0.00	84.80	37	10,279	0.36%
2022/04/06	3	87.50	0	0.00	87.50	3	10,235	0.03%
2022/04/01	0	0.00	1	86.50	87.50	-1	10,292	-0.01%
2022/03/31	1	86.10	0	0.00	86.40	1	10,304	0.01%
2022/03/30	9	86.08	11	86.34	86.90	-2	10,330	-0.02%
2022/03/29	3	86.57	1	87.60	86.30	2	10,363	0.02%
2022/03/28	3	84.27	0	0.00	86.50	3	10,438	0.03%
2022/03/25	3	84.17	0	0.00	84.70	3	10,660	0.03%
2022/03/24	1	86.40	0	0.00	86.40	1	10,848	0.01%
2022/03/22	1	87.30	0	0.00	86.70	1	12,102	0.01%
2022/03/18	1	88.50	1	89.50	88.30	0	12,395	0.00%
2022/03/17	2	88.80	2	88.70	88.50	0	12,374	0.00%
2022/03/16	1	87.50	2	91.90	87.50	-1	12,354	-0.01%
2022/03/15	13	92.80	4.3	98.10	92.20	8.7	12,199	0.07%
2022/03/14	61.3	101.03	56.1	100.21	99.40	5.2	12,142	0.04%
2022/03/11	38	99.05	53	98.88	99.50	-15	11,808	-0.13%
2022/03/10	7	97.70	33.1	98.17	99.50	-26.1	11,305	-0.23%
2022/03/09	4	90.05	1	89.90	90.50	3	10,610	0.03%
2022/03/08	0	0.00	2	87.10	85.90	-2	10,644	-0.02%
2022/03/04	4	92.88	12	93.23	91.50	-8	10,468	-0.08%
2022/03/03	16	93.38	10.1	93.38	93.50	5.9	10,289	0.06%
2022/03/02	1	91.20	8	91.30	92.00	-7	10,161	-0.07%
2022/03/01	0	0.00	6	91.50	92.70	-6	10,086	-0.06%
2022/02/25	2	91.05	7	91.43	89.90	-5	9,997	-0.05%
2022/02/24	13	90.18	3	91.60	89.80	10	9,799	0.10%
2022/02/23	5	91.98	11	92.03	91.90	-6	9,637	-0.06%
2022/02/22	4	90.78	5.1	89.75	89.50	-1.1	9,332	-0.01%
2022/02/21	12	90.12	9	89.61	90.00	3	9,196	0.03%
2022/02/18	7.1	88.48	7.1	88.78	89.90	0	9,023	0.00%
2022/02/17	8	87.66	13	88.75	88.50	-5	8,932	-0.06%
2022/02/16	2	87.75	8.2	87.36	89.60	-6.2	8,823	-0.07%
2022/02/15	4.1	84.63	8	84.68	84.30	-3.9	8,687	-0.04%
2022/02/14	3	83.90	0	0.00	83.20	3	8,690	0.03%
2022/02/11	4	84.35	4	83.00	83.00	0	8,694	0.00%
2022/02/10	3	83.33	20	84.21	84.00	-17	8,765	-0.19%
2022/02/09	0	0.00	6	80.73	81.00	-6	8,665	-0.07%
2022/02/08	2.2	78.99	4	78.60	79.80	-1.9	8,694	-0.02%
2022/02/07	1	78.40	6	79.10	78.50	-5	8,886	-0.06%
2022/01/26	2	73.60	0	0.00	73.40	2	9,113	0.02%
2022/01/25	4	74.78	4	73.75	73.10	0	9,189	0.00%
2022/01/24	7	74.50	6	75.10	75.90	1	9,262	0.01%
2022/01/21	2	77.40	3	76.87	77.50	-1	9,285	-0.01%
2022/01/20	1	75.10	0	0.00	76.10	1	9,246	0.01%
2022/01/19	7	77.69	4	77.60	74.90	3	9,303	0.03%
2022/01/18	0	0.00	1	79.00	79.00	-1	9,205	-0.01%
2022/01/14	3	76.83	0	0.00	79.10	3	9,374	0.03%
2022/01/12	0	0.00	2	78.10	78.00	-2	9,517	-0.02%
2022/01/11	0	0.00	2	79.15	79.40	-2	9,558	-0.02%
2022/01/10	1	79.10	2	79.30	79.60	-1	9,759	-0.01%
2022/01/07	2	81.50	2	79.80	79.80	0	9,786	0.00%
2022/01/06	18	82.46	7	82.46	81.60	11	9,897	0.11%
2022/01/05	4	81.23	4	81.23	81.40	0	9,908	0.00%
2022/01/04	1	80.40	0	0.00	81.00	1	10,021	0.01%
2022/01/03	2	79.80	0	0.00	80.30	2	10,181	0.02%
2021/12/30	2	81.55	0	0.00	81.60	2	10,494	0.02%
2021/12/29	1	82.50	2	83.05	82.60	-1	10,668	-0.01%
2021/12/28	3	83.13	1	83.30	81.90	2	10,790	0.02%
2021/12/27	6	83.47	13	82.87	82.50	-7	11,021	-0.06%
2021/12/24	2	82.60	2	82.10	82.80	0	11,269	0.00%
2021/12/23	4	83.78	1	85.30	83.10	3	11,531	0.03%
2021/12/22	1	83.40	0	0.00	83.50	1	11,633	0.01%
2021/12/21	7	83.79	8	82.33	83.50	-1	11,559	-0.01%
2021/12/20	10	84.19	9	84.44	83.00	1	11,394	0.01%
2021/12/17	26	84.37	69	83.64	83.40	-43	11,254	-0.38%
2021/12/16	53	78.75	41	79.44	79.70	12	10,636	0.11%
2021/12/15	3	72.50	21	76.25	77.50	-18	10,067	-0.18%
2021/12/14	4.8	71.69	0	0.00	70.50	4.8	9,882	0.05%
2021/12/13	0	0.00	1	73.40	73.20	-1	9,896	-0.01%
2021/12/10	3	73.03	5	73.58	72.60	-2	9,981	-0.02%
2021/12/09	8	76.00	1	76.80	74.70	7	10,063	0.07%
2021/12/08	8	77.21	19	76.91	75.70	-11	10,226	-0.11%
2021/12/07	4	74.80	1	75.60	75.30	3	10,085	0.03%
2021/12/06	7	74.94	10	75.05	74.10	-3	10,137	-0.03%
2021/12/03	6	74.33	14	74.50	73.00	-8	10,232	-0.08%
2021/12/02	24	74.88	2	74.80	74.90	22	10,590	0.21%
2021/11/30	1	71.80	4	72.78	73.10	-3	11,010	-0.03%
2021/11/29	5	68.50	10	70.40	70.60	-5	11,221	-0.04%
2021/11/26	7	70.73	16	70.36	69.80	-9	11,592	-0.08%
2021/11/25	0	0.00	5	74.00	74.00	-5	11,822	-0.04%
2021/11/24	2	73.20	4	73.00	73.20	-2	12,403	-0.02%
2021/11/23	18	72.03	7	71.61	71.50	11	12,572	0.09%
2021/11/22	1	70.90	3	70.83	71.40	-2	13,003	-0.02%
2021/11/19	2	70.95	3	70.73	69.50	-1	13,714	-0.01%
2021/11/18	2	70.80	0	0.00	71.10	2	15,042	0.01%
2021/11/17	2	71.15	1	70.80	70.80	1	15,308	0.01%
2021/11/16	2	72.85	4	71.93	72.80	-2	15,561	-0.01%
2021/11/15	6	71.35	9	71.02	70.60	-3	16,377	-0.02%
2021/11/12	15	72.33	17	72.93	73.20	-2	16,816	-0.01%
2021/11/11	8	72.61	10	72.55	70.60	-2	16,780	-0.01%
2021/11/10	3	72.77	3	72.40	72.60	0	16,824	0.00%
2021/11/09	2	72.25	5	72.18	72.90	-3	16,866	-0.02%
2021/11/08	17	70.78	16	71.16	71.60	1	16,862	0.01%
2021/11/05	5	69.46	5	69.62	70.30	0	16,934	0.00%
2021/11/04	13	70.64	11	70.35	69.10	2	17,083	0.01%
2021/11/03	14	68.44	7	68.71	68.00	7	17,159	0.04%
2021/11/02	3	66.77	1	66.50	66.70	2	17,617	0.01%
2021/11/01	2	66.50	1	66.90	67.00	1	17,840	0.01%
2021/10/29	2	65.35	3	65.07	65.30	-1	17,819	-0.01%
2021/10/28	3	65.20	1	64.90	64.60	2	17,868	0.01%
2021/10/27	0	0.00	2	65.75	65.70	-2	18,117	-0.01%
2021/10/26	2	68.25	1	68.80	68.00	1	18,603	0.01%
2021/10/25	12	69.09	12	68.93	68.70	0	19,193	0.00%
2021/10/22	1	68.30	2	68.30	68.20	-1	19,525	-0.01%
2021/10/21	2	70.20	4	70.33	70.20	-2	19,883	-0.01%
2021/10/20	9	68.53	10	68.99	68.80	-1	20,089	0.00%
2021/10/19	13.8	67.16	16	67.72	67.70	-2.2	20,461	-0.01%
2021/10/18	2	65.70	3	66.70	67.70	-1	20,902	0.00%
2021/10/15	14	68.06	15	68.19	68.10	-1	21,232	0.00%
2021/10/14	13	67.65	11	68.15	68.20	2	21,392	0.01%
2021/10/13	14	69.99	14	68.42	67.70	0	21,481	0.00%
2021/10/12	1	72.90	1	69.20	69.60	0	22,429	0.00%
2021/10/08	16	75.54	18	76.17	76.30	-2	22,963	-0.01%
2021/10/07	26	76.28	29	76.43	75.50	-3	23,501	-0.01%
2021/10/06	6	72.00	6	71.77	71.30	0	23,866	0.00%
2021/10/05	7	68.90	10	70.00	71.50	-3	24,268	-0.01%
2021/10/04	18	71.84	36	71.11	70.50	-18	24,809	-0.07%
2021/10/01	13	76.00	7	76.63	74.40	6	25,770	0.02%
2021/09/30	23	79.06	82	80.90	80.90	-59	26,652	-0.22%
2021/09/29	38	78.79	20	77.87	77.00	18	27,527	0.07%
2021/09/28	4	77.85	7	77.51	77.90	-3	28,566	-0.01%
2021/09/27	5	81.64	9	82.09	79.20	-4	29,831	-0.01%
2021/09/24	7	81.13	12	81.15	81.20	-5	33,083	-0.02%
2021/09/23	1	79.10	6	79.83	78.90	-5	34,886	-0.01%
2021/09/22	4	77.98	5	77.90	77.80	-1	37,267	0.00%
2021/09/17	13	79.25	4	79.50	80.00	9	39,933	0.02%
2021/09/16	4	79.30	4	79.55	79.30	0	42,963	0.00%
2021/09/15	4	79.38	6	79.38	79.90	-2	46,178	0.00%
2021/09/14	15	78.65	1	81.20	78.30	14	48,285	0.03%
2021/09/13	11	80.28	10	81.02	79.50	1	51,510	0.00%
2021/09/10	9	78.56	6	78.92	78.80	3	51,714	0.01%
2021/09/09	22	77.99	0	0.00	78.20	22	53,088	0.04%
2021/09/08	4	78.23	19	78.52	79.40	-15	53,904	-0.03%
2021/09/07	22	79.99	22	80.78	78.20	0	55,329	0.00%
2021/09/06	39	79.46	9	79.57	77.70	30	55,943	0.05%
2021/09/03	58	82.38	6	82.03	81.30	52	56,818	0.09%
2021/09/02	14	83.21	29	84.32	84.60	-15	56,864	-0.03%
2021/09/01	29	84.70	10	84.64	83.50	19	57,142	0.03%
2021/08/31	23	89.36	10	90.26	89.50	13	57,798	0.02%
2021/08/30	31	91.81	32	91.92	90.50	-1	58,324	0.00%
2021/08/27	2	88.80	1	89.50	88.80	1	58,913	0.00%
2021/08/26	16	90.03	15	89.63	89.70	1	61,224	0.00%
2021/08/25	34	89.33	47	89.50	91.00	-13	62,654	-0.02%
2021/08/24	95	89.84	74	90.22	87.00	21	62,379	0.03%
2021/08/23	3	85.90	18	87.07	87.30	-15	61,844	-0.02%
2021/08/20	22	78.39	13	78.29	79.40	9	62,542	0.01%
2021/08/19	42	81.75	57	81.45	76.70	-15	62,969	-0.02%
2021/08/18	26	79.35	41	79.65	81.60	-15	62,946	-0.02%
2021/08/17	5	76.44	3	76.03	74.20	2	63,698	0.00%
2021/08/16	8	75.83	10	76.17	76.10	-2	65,314	0.00%
2021/08/13	28	78.19	14	78.24	76.10	14	66,434	0.02%
2021/08/12	6	77.48	12	77.29	77.90	-6	67,719	-0.01%
2021/08/11	4	76.70	14	76.77	76.40	-10	68,500	-0.01%
2021/08/10	22	78.55	10	79.41	77.10	12	68,870	0.02%
2021/08/09	24	82.09	16	81.94	79.60	8	69,060	0.01%
2021/08/06	25	83.26	38.1	84.04	82.00	-13.1	69,491	-0.02%
2021/08/05	19	79.61	65	79.65	79.20	-46	69,395	-0.07%
2021/08/04	54	78.11	4	78.98	78.50	50	69,542	0.07%
2021/08/03	37	78.59	7	79.27	77.90	30	70,666	0.04%
2021/08/02	16	78.19	27	79.02	79.00	-11	70,835	-0.02%
2021/07/30	47.1	80.80	61	81.05	78.00	-13.9	70,764	-0.02%
2021/07/29	50	78.92	58	78.89	83.20	-8	70,488	-0.01%
2021/07/28	56	75.54	35	76.94	75.70	21	70,084	0.03%
2021/07/27	20	77.79	69	77.32	75.00	-49	69,851	-0.07%
2021/07/26	37	79.47	17	80.64	78.00	20	69,664	0.03%
2021/07/23	43	80.67	66	81.82	81.60	-23	69,686	-0.03%
2021/07/22	38	78.54	38	79.24	78.20	0	69,480	0.00%
2021/07/21	42	81.80	35	82.34	79.50	7	69,262	0.01%
2021/07/20	17	83.76	13	84.67	83.00	4	69,033	0.01%
2021/07/19	17	88.14	12	87.30	86.60	5	70,040	0.01%
2021/07/16	117	92.96	163.2	92.57	88.00	-46.2	70,757	-0.07%	大買/大賣/
2021/07/15	71.1	89.76	41	90.17	91.40	30.1	70,483	0.04%
2021/07/14	56.2	86.89	39	84.98	83.10	17.2	71,253	0.02%
2021/07/13	73	91.25	37	89.28	88.00	36	71,451	0.05%
2021/07/12	29	97.23	58.1	98.03	95.00	-29.1	71,273	-0.04%
2021/07/09	35	97.27	34	97.45	95.00	1	70,768	0.00%
2021/07/08	63	99.53	79	99.14	101.00	-16	70,237	-0.02%
2021/07/07	84	99.58	74	100.29	96.40	10	69,118	0.01%
2021/07/06	67	102.19	60	103.42	99.90	7	68,179	0.01%
2021/07/05	53	103.83	48	101.49	99.30	5	67,273	0.01%
2021/07/02	63	110.54	56	110.24	109.50	7	66,281	0.01%
2021/07/01	225	114.94	174.2	115.00	111.00	50.8	65,435	0.08%	大買/大賣/
2021/06/30	67.2	107.09	115	107.33	110.50	-47.8	62,480	-0.08%	大賣/
2021/06/29	86	105.17	92	105.62	100.50	-6	60,994	-0.01%
2021/06/28	67	106.60	76.1	108.06	107.00	-9.1	59,009	-0.02%
2021/06/25	104	102.11	113.1	102.56	102.00	-9.1	56,329	-0.02%	大買/大賣/
2021/06/24	146	94.80	139.2	94.49	98.10	6.8	53,319	0.01%	大買/大賣/
2021/06/23	115	93.79	104	93.18	89.80	11	50,069	0.02%	大買/大賣/
2021/06/22	140.3	98.09	182	97.81	99.70	-41.7	47,918	-0.09%	大買/大賣/
2021/06/21	52	90.55	17	90.58	90.70	35	44,599	0.08%
2021/06/18	78	81.39	56.5	81.68	82.50	21.5	44,279	0.05%
2021/06/17	72	73.89	82	73.74	75.00	-10	43,059	-0.02%
2021/06/16	86.2	74.93	72	75.01	71.70	14.2	42,298	0.03%
2021/06/15	40	74.23	54	73.90	74.30	-14	40,804	-0.03%
2021/06/11	66	70.78	65	70.99	70.50	1	39,747	0.00%
2021/06/10	24	66.30	14	66.72	67.80	10	38,670	0.03%
2021/06/09	13	67.58	14	67.01	66.90	-1	38,325	0.00%
2021/06/08	27	68.60	24	69.19	67.50	3	37,791	0.01%
2021/06/07	38	66.59	14	66.53	65.40	24	36,736	0.07%
2021/06/04	52	74.26	70	74.06	70.20	-18	35,885	-0.05%
2021/06/03	195	78.84	124	78.26	76.70	71	34,724	0.20%	大買/大賣/
2021/06/02	100	74.47	108.5	74.62	77.00	-8.5	32,196	-0.03%	大賣/
2021/06/01	13.5	68.86	18	69.00	70.00	-4.5	30,426	-0.01%
2021/05/31	44	68.71	48	69.89	67.40	-4	29,963	-0.01%
2021/05/28	104	69.22	72	69.02	68.60	32	29,180	0.11%	大買/
2021/05/27	31	67.17	36	67.72	68.20	-5	28,200	-0.02%
2021/05/26	61	67.07	54	67.21	66.10	7	27,470	0.03%
2021/05/25	40	67.42	81	67.89	65.50	-41	26,646	-0.15%
2021/05/24	85	71.63	67	71.56	70.00	18	25,420	0.07%
2021/05/21	64	66.04	69	65.71	67.70	-5	23,704	-0.02%
2021/05/20	86	65.41	74	64.36	61.70	12	22,447	0.05%
2021/05/19	63	62.71	68	62.53	64.90	-5	21,046	-0.02%
2021/05/18	11	56.84	10	58.12	59.00	1	20,204	0.00%
2021/05/17	112	55.46	88	56.12	53.70	24	19,623	0.12%	大買/
2021/05/14	17	59.52	9	57.13	59.60	8	19,165	0.04%
2021/05/13	14	58.57	17	58.06	57.50	-3	18,372	-0.02%
2021/05/12	40	67.71	58	68.76	63.80	-18	17,695	-0.10%
2021/05/11	78	74.48	46	75.64	70.80	32	17,218	0.19%
2021/05/10	15	73.99	13	73.14	75.10	2	15,994	0.01%
2021/05/07	11	63.02	37.1	66.10	68.30	-26.1	15,655	-0.17%
2021/05/06	20	68.32	3	69.00	66.10	17	15,376	0.11%
2021/05/05	0	0.00	34	67.54	68.50	-34	15,070	-0.23%
2021/05/04	23	67.54	4	70.10	67.00	19	14,815	0.13%
2021/05/03	11.1	75.64	19.5	75.87	74.40	-8.4	14,627	-0.06%
2021/04/29	12	67.78	24	67.45	70.80	-12	14,362	-0.08%
2021/04/28	15	66.81	7	66.54	66.50	8	14,027	0.06%
2021/04/27	15	65.83	13	65.55	66.10	2	13,789	0.01%
2021/04/26	15	62.39	11	60.15	64.30	4	13,492	0.03%
2021/04/23	36	55.53	54	56.79	58.60	-18	13,222	-0.14%
2021/04/22	33	56.57	27	57.42	54.10	6	12,087	0.05%
2021/04/21	63	53.00	36.4	53.40	53.90	26.6	11,255	0.24%
2021/04/20	113	48.82	97.4	48.82	49.00	15.6	10,506	0.15%	大買/
2021/04/19	75	46.21	87	46.42	46.90	-12	9,456	-0.13%
2021/04/16	10	41.99	58	41.56	42.75	-48	8,607	-0.56%
2021/04/15	2	39.35	16	39.16	38.90	-14	8,037	-0.17%
2021/04/14	8	38.09	9	38.39	38.00	-1	7,958	-0.01%
2021/04/13	3	38.33	12	38.42	38.20	-9	7,811	-0.12%
2021/04/12	35	38.95	11	39.08	38.40	24	7,710	0.31%
2021/04/09	17	37.83	9	38.02	37.55	8	7,495	0.11%
2021/04/08	6	39.81	6	39.71	39.50	0	7,199	0.00%
2021/04/07	16	40.06	8.1	40.30	40.00	7.9	6,955	0.11%
2021/04/06	2	37.15	33	38.71	38.90	-31	6,566	-0.47%
2021/04/01	12	36.47	4	36.40	36.45	8	6,256	0.13%
2021/03/31	24	35.01	56	34.48	35.80	-32	5,819	-0.55%
2021/03/30	1	33.00	1	32.75	32.95	0	5,335	0.00%
2021/03/29	1	32.75	0	0.00	33.00	1	5,308	0.02%
2021/03/26	0	0.00	2	31.60	32.35	-2	5,372	-0.04%
2021/03/25	2	31.00	4	31.00	30.85	-2	5,535	-0.04%
2021/03/24	1	31.65	6	31.50	32.00	-5	5,523	-0.09%
2021/03/23	1	31.75	10	32.15	32.40	-9	5,456	-0.16%
2021/03/22	7	33.27	2	33.08	32.95	5	5,314	0.09%
2021/03/19	1	32.20	10.1	31.98	32.00	-9.1	5,046	-0.18%
2021/03/18	0	0.00	11	31.01	31.45	-11	4,834	-0.23%
2021/03/17	0	0.00	2	30.15	30.20	-2	4,698	-0.04%
2021/03/16	2	30.03	0	0.00	29.90	2	4,630	0.04%
2021/03/15	8	29.67	6	29.68	29.85	2	4,593	0.04%
2021/03/12	0	0.00	40	29.05	29.05	-40	4,540	-0.88%
2021/03/11	3	28.80	0	0.00	28.80	3	4,490	0.07%
2021/03/08	7	28.29	3	28.32	28.00	4	4,313	0.09%
2021/03/05	5	27.90	5	28.60	27.90	0	4,276	0.00%
2021/03/03	0	0.00	32	27.62	27.95	-32	4,080	-0.78%
2021/03/02	1	27.85	13	27.95	27.30	-12	4,044	-0.30%
2021/02/26	1	27.45	0	0.00	27.85	1	4,016	0.02%
2021/02/25	0	0.00	60	27.59	27.90	-60	3,963	-1.51%
2021/02/24	0	0.00	2	27.15	27.10	-2	3,886	-0.05%
2021/02/22	5	26.65	0	0.00	26.65	5	3,778	0.13%
2021/02/18	30	26.78	20	26.73	26.75	10	3,721	0.27%
2021/02/17	0	0.00	3	25.28	25.75	-3	3,617	-0.08%
2021/01/27	2	24.40	0	0.00	24.50	2	3,475	0.06%
2021/01/21	1	24.40	0	0.00	24.15	1	3,422	0.03%
2021/01/20	1	24.30	0	0.00	23.80	1	3,393	0.03%
2021/01/18	0.8	25.17	0	0.00	25.20	0.8	3,304	0.02%
2021/01/15	0.2	26.47	2	26.85	26.00	-1.9	3,227	-0.06%
2021/01/14	0.1	27.75	2	27.88	27.60	-1.9	3,095	-0.06%
2021/01/13	3	27.22	0	0.00	27.00	3	2,920	0.10%
2021/01/12	16	27.28	30	27.05	26.75	-14	2,810	-0.50%
2021/01/11	0	0.00	9.5	26.75	26.75	-9.5	2,369	-0.40%
2021/01/08	15	24.00	0	0.00	24.35	15	2,273	0.66%
2021/01/06	0	0.00	0.1	24.80	24.45	-0.1	2,191	-0.01%
2021/01/05	0	0.00	0.5	24.88	24.95	-0.5	2,144	-0.03%
2021/01/04	0	0.00	8.1	24.81	24.90	-8.1	2,076	-0.39%
2020/12/30	0	0.00	10	24.45	24.55	-10	2,025	-0.49%
2020/12/29	1	24.70	0	0.00	24.70	1	1,997	0.05%
2020/12/28	12	25.28	17	25.19	25.15	-5	1,902	-0.26%
2020/12/24	0	0.00	0.2	24.10	24.05	-0.2	1,732	-0.01%
2020/12/22	49	24.79	13	24.60	23.85	36	1,668	2.16%
2020/12/21	27	24.82	11	25.14	25.20	16	1,463	1.09%
2020/12/18	1	23.80	0	0.00	23.75	1	1,234	0.08%
2020/12/17	0	0.00	12	23.15	23.15	-12	1,152	-1.04%
2020/12/14	2	22.70	0	0.00	22.90	2	1,080	0.19%
2020/12/09	0	0.00	10	23.15	23.15	-10	1,053	-0.95%
2020/11/23	0	0.00	5	22.35	22.35	-5	1,041	-0.48%
2020/10/28	0	0.00	0	21.75	21.65	0	1,158	0.00%
2020/10/16	0	0.00	2	21.85	21.70	-2	1,245	-0.16%
2020/09/25	0	0.00	5	21.50	21.55	-5	1,364	-0.37%
2020/09/15	10	22.11	0.2	22.35	22.20	9.8	1,522	0.64%
2020/09/07	0	0.00	0.2	23.30	23.25	-0.2	1,699	-0.01%
2020/09/04	0	0.00	0.1	23.15	22.80	-0.1	1,724	-0.01%
2020/09/03	0	0.00	0.1	23.00	23.00	-0.1	1,752	-0.01%
2020/09/01	0	0.00	12	23.45	23.25	-12	2,211	-0.54%
2020/08/26	0	0.00	1	22.90	22.80	-1	2,292	-0.04%
2020/08/25	1	22.65	0	0.00	22.70	1	2,312	0.04%
2020/08/20	1	22.00	0	0.00	22.00	1	2,446	0.04%
2020/08/19	0	0.00	2	23.00	22.90	-2	2,450	-0.08%
2020/08/06	0	0.00	2	22.10	22.30	-2	2,618	-0.08%
2020/07/28	10	21.05	0	0.00	21.10	10	2,639	0.38%
2020/07/27	8	21.95	0	0.00	21.90	8	2,630	0.30%
2020/07/16	0	0.00	5	22.90	22.90	-5	2,673	-0.19%
2020/07/13	0	0.00	7	23.00	23.00	-7	2,704	-0.26%
2020/07/10	9	22.66	0	0.00	22.85	9	2,729	0.33%
2020/07/09	10	23.25	0	0.00	23.10	10	2,729	0.37%
2020/07/08	0	0.00	15	23.52	23.50	-15	2,711	-0.55%
2020/07/07	10	23.40	0	0.00	23.70	10	2,693	0.37%
2020/07/06	3	23.67	100.2	23.60	23.65	-97.2	2,691	-3.61%
2020/07/03	3	25.27	0	0.00	25.20	3	2,659	0.11%
2020/07/02	2	25.05	15	25.20	25.20	-13	2,609	-0.50%
2020/06/29	10	24.40	0	0.00	24.50	10	2,551	0.39%
2020/06/19	103	25.00	2	24.95	25.00	101	2,542	3.97%	大買/鉅額交易
2020/06/18	3	24.45	0	0.00	24.65	3	2,501	0.12%
2020/06/16	1	23.75	0	0.00	23.75	1	2,507	0.04%
2020/06/15	20	23.50	0	0.00	23.40	20	2,537	0.79%
2020/06/08	48	23.46	49	23.68	23.80	-1	2,463	-0.04%
2020/06/05	15	24.60	0	0.00	24.30	15	2,126	0.71%
2020/06/04	6	23.88	0	0.00	24.05	6	2,083	0.29%
2020/06/02	0	0.00	18	23.33	23.35	-18	2,091	-0.86%
2020/06/01	2	23.05	22	23.10	23.00	-20	2,088	-0.96%
2020/05/27	1	23.90	0	0.00	23.30	1	1,981	0.05%
2020/05/19	0	0.00	1	23.50	23.50	-1	1,819	-0.05%
2020/05/06	5	24.30	0	0.00	24.20	5	1,776	0.28%
2020/05/05	8	24.40	0	0.00	24.45	8	1,768	0.45%
2020/04/30	0	0.00	1	24.70	25.15	-1	1,773	-0.06%
2020/04/27	1	23.85	0	0.00	23.85	1	1,818	0.05%
2020/04/15	1	23.65	3	24.25	24.10	-2	1,863	-0.11%
2020/04/13	1	22.90	0	0.00	22.90	1	1,867	0.05%
2020/04/09	1	22.80	10	23.10	23.05	-9	1,903	-0.47%
2020/04/08	13	22.83	0	0.00	22.95	13	1,887	0.69%
2020/03/31	4	21.60	0	0.00	21.70	4	1,880	0.21%
2020/03/30	5	20.90	0	0.00	21.30	5	1,876	0.27%
2020/03/27	1	21.70	2	21.78	21.40	-1	1,862	-0.05%
2020/03/25	0	0.00	1	21.70	21.55	-1	1,839	-0.05%
2020/03/23	2	20.08	0	0.00	19.80	2	1,806	0.11%
2020/03/20	0	0.00	1	19.90	19.80	-1	1,791	-0.06%
2020/03/18	3	22.13	0	0.00	21.55	3	1,732	0.17%
2020/03/17	0	0.00	5	22.67	22.65	-5	1,733	-0.29%
2020/03/12	0	0.00	1	25.55	25.55	-1	1,598	-0.06%
2020/03/09	0	0.00	10	26.30	26.15	-10	1,527	-0.65%
2020/03/05	0	0.00	4	27.20	27.10	-4	1,452	-0.28%
2020/02/27	1	27.35	10	27.35	27.30	-9	1,405	-0.64%
2020/02/21	0	0.00	6	27.55	27.65	-6	1,391	-0.43%
2020/02/17	0	0.00	4	27.40	27.45	-4	1,388	-0.29%
2020/02/10	5	27.36	0	0.00	27.05	5	1,506	0.33%
2020/02/07	15	27.97	0	0.00	27.75	15	1,482	1.01%
2020/02/04	2	27.90	0.6	27.90	27.85	1.4	1,468	0.10%
2020/02/03	2	27.70	10	27.85	27.80	-8	1,472	-0.54%
2020/01/31	0	0.00	20	28.38	28.25	-20	1,433	-1.40%
2020/01/20	0	0.00	20	29.35	29.30	-20	1,379	-1.45%
2020/01/16	8	29.00	10	29.15	29.00	-2	1,356	-0.15%
2020/01/15	0	0.00	51	29.03	29.10	-51	1,361	-3.74%
2020/01/14	2	29.05	0	0.00	29.00	2	1,385	0.14%
2020/01/13	0	0.00	40	29.14	29.10	-40	1,382	-2.89%
2020/01/08	0	0.00	40	28.79	29.00	-40	1,395	-2.87%
2020/01/02	1	29.55	0	0.00	29.50	1	1,411	0.07%
2019/12/27	1	29.40	0	0.00	29.35	1	1,720	0.06%
2019/12/26	5	29.40	0	0.00	29.40	5	1,697	0.29%
2019/12/16	11	29.15	0	0.00	29.50	11	1,862	0.59%
2019/12/12	21	29.57	0	0.00	29.50	21	1,857	1.13%
2019/12/05	5	29.70	0	0.00	29.70	5	1,908	0.26%
2019/12/04	0	0.00	9	29.70	29.65	-9	1,909	-0.47%
2019/12/03	1	29.55	0	0.00	29.75	1	1,934	0.05%
2019/11/15	11	29.70	0	0.00	29.70	11	2,180	0.50%
2019/11/13	7	29.84	0	0.00	29.90	7	2,222	0.31%
2019/11/08	18	29.96	0	0.00	29.90	18	2,192	0.82%
2019/11/07	5	30.15	10	30.40	30.10	-5	2,158	-0.23%
2019/11/06	12	30.52	0	0.00	30.40	12	2,140	0.56%
2019/10/31	1	30.70	0	0.00	30.60	1	2,235	0.04%
2019/10/23	0	0.00	5	30.75	30.70	-5	2,437	-0.21%
2019/10/21	5	30.61	0	0.00	30.75	5	2,493	0.20%
2019/10/07	0	0.00	5	30.75	30.70	-5	2,678	-0.19%
2019/10/04	1	30.45	5	30.60	30.50	-4	2,658	-0.15%
2019/10/03	10	29.30	0	0.00	29.60	10	2,596	0.39%
2019/10/02	0	0.00	10	30.10	30.20	-10	2,401	-0.42%
2019/09/25	1	30.35	10	30.38	30.55	-9	2,406	-0.37%
2019/09/20	10	30.30	0	0.00	30.35	10	2,321	0.43%
2019/09/19	1	30.95	0	0.00	30.70	1	2,289	0.04%
2019/09/18	2	31.20	5	31.20	30.85	-3	2,279	-0.13%
2019/09/17	0	0.00	8	31.20	31.15	-8	2,266	-0.35%
2019/09/10	1	32.05	3	32.10	31.50	-2	2,266	-0.09%
2019/09/05	5	32.25	0	0.00	32.40	5	2,203	0.23%
2019/09/04	5	31.95	0	0.00	32.25	5	2,173	0.23%
2019/09/03	2	32.88	0	0.00	32.45	2	2,141	0.09%
2019/09/02	1	32.35	1	32.60	32.60	0	2,091	0.00%
2019/08/07	0	0.00	5	31.10	30.70	-5	1,706	-0.29%
2019/08/06	0	0.00	29	31.01	31.15	-29	1,696	-1.71%
2019/08/05	0	0.00	25	31.91	31.65	-25	1,656	-1.51%
2019/07/29	0	0.00	30	32.82	32.95	-30	1,557	-1.93%
2019/07/25	0	0.00	5	34.40	35.20	-5	1,473	-0.34%
2019/07/23	0	0.00	0.1	34.90	35.05	-0.1	1,349	0.00%
2019/07/19	0	0.00	6.1	34.67	34.80	-6.1	1,186	-0.51%
2019/07/18	0	0.00	0.4	33.60	33.70	-0.4	1,121	-0.04%
2019/07/16	5	32.80	0	0.00	32.80	5	1,002	0.50%
2019/07/12	5	31.90	0	0.00	31.95	5	988	0.51%
2019/07/09	20	32.19	0	0.00	32.20	20	931	2.15%
2019/07/05	0	0.00	1	31.80	31.65	-1	902	-0.11%
2019/07/04	1	31.70	0	0.00	31.65	1	888	0.11%
2019/07/03	0	0.00	1	31.45	31.20	-1	862	-0.12%
2019/06/25	4	30.85	0	0.00	31.20	4	883	0.45%
2019/06/24	0	0.00	1	31.00	30.85	-1	865	-0.12%
2019/06/21	10	30.95	10	30.90	30.80	0	852	0.00%
2019/06/20	10	30.60	50.1	30.43	30.60	-40.1	828	-4.83%
2019/06/19	0	0.00	20	30.08	30.10	-20	804	-2.48%
2019/06/18	0	0.00	15	29.85	29.80	-15	792	-1.89%
2019/06/14	5	29.60	0	0.00	29.60	5	800	0.62%
2019/06/13	0	0.00	1	29.60	29.65	-1	813	-0.12%
2019/06/11	1	29.90	0	0.00	29.75	1	832	0.12%
2019/06/06	0	0.00	1	29.80	29.80	-1	834	-0.12%
2019/05/21	1	29.30	0	0.00	29.45	1	895	0.11%
2019/05/20	6	29.25	0	0.00	29.30	6	894	0.67%
2019/05/13	14	29.47	0	0.00	29.45	14	922	1.52%
2019/05/07	0	0.00	16	30.25	30.20	-16	893	-1.79%
2019/05/03	1	30.05	6	29.93	30.00	-5	850	-0.59%
2019/04/30	2	29.35	0	0.00	29.40	2	813	0.25%
2019/04/29	5	29.30	0	0.00	29.20	5	817	0.61%
2019/04/26	5	29.35	0	0.00	29.35	5	816	0.61%
2019/04/24	4	29.51	0	0.00	29.60	4	807	0.50%
2019/04/02	3	29.52	0	0.00	29.35	3	708	0.42%
2019/03/28	0	0.00	1	29.90	30.05	-1	648	-0.15%
2019/03/20	1	29.70	0	0.00	29.70	1	660	0.15%
2019/03/11	0	0.00	0	29.65	29.55	0	681	0.00%
2018/11/15	0	0.00	2	28.38	28.40	-2	1,671	-0.12%
2018/11/09	2	28.20	0	0.00	28.35	2	1,676	0.12%
2018/11/07	2	28.80	0	0.00	28.85	2	1,670	0.12%
2018/11/05	0	0.00	6	28.60	28.65	-6	1,688	-0.36%
2018/10/30	1	28.95	0	0.00	28.85	1	1,648	0.06%
2018/10/29	4	29.41	0	0.00	29.30	4	1,638	0.24%
2018/10/25	0	0.00	2	29.30	29.50	-2	1,617	-0.12%
2018/10/24	0	0.00	6	29.95	30.00	-6	1,597	-0.38%
2018/10/23	6	30.98	0	0.00	30.15	6	1,576	0.38%
2018/10/19	1	30.95	0	0.00	30.95	1	1,583	0.06%
2018/10/18	1	30.95	0	0.00	31.45	1	1,535	0.07%
2018/10/17	2	31.73	0	0.00	30.85	2	1,499	0.13%
2018/10/16	3	32.90	11	32.95	31.55	-8	1,424	-0.56%
2018/10/15	10	31.95	1	31.75	31.95	9	1,158	0.78%
2018/10/12	1	30.30	0	0.00	30.45	1	1,050	0.10%
2018/10/11	2	29.60	12	29.95	30.05	-10	1,025	-0.98%
2018/10/08	0	0.00	25	30.10	30.80	-25	910	-2.75%
2018/09/27	0	0.00	20	29.70	29.75	-20	784	-2.55%
2018/09/18	0	0.00	1	29.10	29.40	-1	750	-0.13%
2018/09/17	3	29.25	0	0.00	29.30	3	748	0.40%
2018/09/10	0	0.00	1	29.75	29.90	-1	725	-0.14%
2018/09/05	5	30.28	0	0.00	30.00	5	712	0.70%
2018/09/04	1	30.15	0	0.00	30.15	1	703	0.14%
2018/08/29	7	30.74	0	0.00	30.70	7	707	0.99%
2018/08/27	8	30.80	0	0.00	30.75	8	672	1.19%
2018/08/24	0	0.00	1	30.90	30.45	-1	669	-0.15%
2018/08/21	1	30.65	0	0.00	30.80	1	635	0.16%
2018/08/07	1	30.90	0	0.00	30.75	1	542	0.18%
2018/08/02	0	0.00	2	30.30	30.20	-2	524	-0.38%
2018/08/01	2	30.78	0	0.00	30.45	2	545	0.37%
2018/07/26	1	30.35	2	30.75	30.70	-1	517	-0.19%
2018/07/10	0	0.00	1	28.85	28.85	-1	446	-0.22%
2018/06/11	1	29.55	0	0.00	29.60	1	440	0.23%
2018/05/25	0	0.00	10	29.20	29.30	-10	432	-2.31%
2018/05/18	1	28.70	0	0.00	28.85	1	443	0.23%
2018/05/15	5	29.00	0	0.00	29.00	5	479	1.04%
2018/05/14	10	29.15	0	0.00	29.20	10	499	2.00%
2018/05/10	10	29.85	0	0.00	29.65	10	483	2.07%
2018/05/09	10	29.45	0	0.00	29.50	10	470	2.12%
2018/05/07	10	28.75	0	0.00	28.80	10	440	2.27%
2018/04/26	10	28.00	0	0.00	28.05	10	454	2.20%
2018/03/29	0	0.00	10	27.55	27.70	-10	573	-1.74%
2018/02/22	2	27.60	0	0.00	27.60	2	892	0.22%
2018/02/21	0	0.00	6	27.30	27.30	-6	901	-0.67%
2018/02/09	0	0.00	4	27.05	27.40	-4	894	-0.45%
2018/02/08	10	27.30	0	0.00	27.75	10	882	1.13%
2018/02/07	1	27.90	0	0.00	28.00	1	876	0.11%
2018/02/06	1.3	28.00	0	0.00	27.80	1.3	867	0.15%
2018/01/25	10	28.90	0	0.00	29.05	10	1,005	0.99%
2018/01/22	3	28.75	0	0.00	28.85	3	1,014	0.30%
2018/01/17	1	29.00	0	0.00	29.25	1	1,047	0.10%
2018/01/16	1	29.10	0	0.00	29.25	1	1,060	0.09%
2018/01/15	1	29.25	0	0.00	29.20	1	1,070	0.09%
2018/01/08	0	0.00	10	29.80	29.80	-10	1,173	-0.85%
2018/01/05	10	29.05	0	0.00	29.05	10	1,150	0.87%
2018/01/03	0	0.00	10	29.70	29.40	-10	1,153	-0.87%