慧洋-KY (2637)-永豐金-敦南券商分點個股進出

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
72.9
漲跌
▼0.3
漲幅
-0.41%
成交量
6,414張
產業
上市航運類股
956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-敦南券商分點個股進出

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-敦南券商分點個股進出
永豐金-敦南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
2024/12/03	82	72.77	79	73.38	72.90	3	5,054	0.06%
2024/12/02	12	72.98	0	0.00	73.20	12	4,966	0.24%
2024/11/29	3	74.50	0	75.90	74.50	3	4,894	0.06%
2024/11/28	1	75.41	2	75.10	75.10	-1	4,869	-0.02%
2024/11/27	14	75.97	0	0.00	75.50	14	4,862	0.29%
2024/11/25	1	79.00	10	78.80	78.80	-9	4,834	-0.19%
2024/11/22	1	79.00	0	0.00	79.90	1	4,915	0.02%
2024/11/21	13	79.81	6.2	79.84	79.90	6.8	4,898	0.14%
2024/11/20	3	79.27	2	79.75	79.00	1	4,856	0.02%
2024/11/19	2	79.95	3.1	79.02	79.40	-1.1	4,797	-0.02%
2024/11/18	1.2	80.48	0	0.00	80.40	1.2	4,694	0.03%
2024/11/15	0	0.00	4.2	81.37	81.00	-4.2	4,629	-0.09%
2024/11/14	0	0.00	25	79.94	80.20	-25	4,569	-0.55%
2024/11/13	0	0.00	4.1	79.44	79.90	-4.1	4,506	-0.09%
2024/11/12	15	79.80	16.4	80.09	79.60	-1.4	4,464	-0.03%
2024/11/11	20	78.80	5.2	79.01	79.00	14.9	4,327	0.34%
2024/11/08	0	0.00	6	77.43	76.20	-6	4,203	-0.14%
2024/11/07	1	75.50	5	75.64	76.70	-4	4,206	-0.10%
2024/11/06	0	0.00	4	75.70	76.20	-4	4,192	-0.10%
2024/11/04	2	74.01	0	0.00	73.80	2	4,148	0.05%
2024/11/01	5	74.80	4.1	74.53	75.00	0.9	4,165	0.02%
2024/10/30	2	74.20	2	73.81	73.40	0	4,142	0.00%
2024/10/29	0	0.00	2	73.50	72.70	-2	4,137	-0.05%
2024/10/28	1	74.50	4	75.00	74.60	-3	4,132	-0.07%
2024/10/25	3	74.77	7	73.30	75.50	-4	4,117	-0.10%
2024/10/24	0	0.00	1	72.70	72.40	-1	4,046	-0.02%
2024/10/23	15	72.60	21	73.10	73.10	-6	4,052	-0.15%
2024/10/22	32	72.87	34.1	72.90	72.90	-2.1	4,095	-0.05%
2024/10/21	1	72.40	3.1	72.78	73.60	-2.1	4,094	-0.05%
2024/10/18	2	70.91	1	72.20	71.90	1	4,118	0.03%
2024/10/16	2.1	72.54	2	72.70	74.10	0.1	4,103	0.00%
2024/10/15	1.1	72.30	4	72.50	72.40	-2.9	4,150	-0.07%
2024/10/14	2	71.30	1	71.10	72.00	1	4,166	0.02%
2024/10/11	0	71.37	0	0.00	71.00	0	4,194	0.00%
2024/10/09	3	72.40	4	71.65	71.60	-1	4,195	-0.02%
2024/10/08	1	73.70	1	74.20	73.70	0	4,214	0.00%
2024/10/07	3	72.63	3.4	71.93	73.70	-0.4	4,230	-0.01%
2024/10/04	15	73.29	1	72.70	73.30	14	4,256	0.33%
2024/10/01	2	77.45	7.5	78.44	79.00	-5.5	4,110	-0.13%
2024/09/30	3.5	77.36	9	77.63	76.30	-5.5	3,950	-0.14%
2024/09/27	8.3	74.74	21.4	75.31	76.40	-13.1	3,747	-0.35%
2024/09/26	6	72.27	3	71.62	70.60	3	3,594	0.08%
2024/09/25	2	70.50	7	71.71	71.80	-5	3,590	-0.14%
2024/09/24	7	69.30	10.6	70.28	70.40	-3.6	3,579	-0.10%
2024/09/23	0.2	67.10	0	0.00	68.10	0.2	3,516	0.00%
2024/09/20	0	0.00	6	67.18	67.60	-6	3,536	-0.17%
2024/09/19	0	0.00	0	66.34	66.80	0	3,568	0.00%
2024/09/18	1	65.30	0	0.00	65.30	1	3,562	0.03%
2024/09/16	1	65.20	0	0.00	65.30	1	3,602	0.03%
2024/09/11	2	65.30	0	0.00	65.00	2	3,638	0.05%
2024/09/10	0	0.00	10	65.10	64.60	-10	3,699	-0.27%
2024/09/09	0	0.00	1	63.80	64.50	-1	3,736	-0.03%
2024/09/06	5	64.66	1	64.90	65.00	4	3,877	0.10%
2024/09/05	1	64.60	0.2	66.41	65.00	0.8	4,063	0.02%
2024/09/04	1.4	63.70	0	0.00	63.60	1.4	4,200	0.03%
2024/09/03	5	66.98	0	0.00	66.60	5	4,225	0.12%
2024/09/02	2	67.10	0	0.00	67.10	2	4,399	0.05%
2024/08/30	1	67.30	0	0.00	67.20	1	4,485	0.02%
2024/08/29	0.4	67.33	0	0.00	67.20	0.4	4,546	0.01%
2024/08/28	1	68.10	8	68.45	67.70	-7	4,626	-0.15%
2024/08/27	9.5	68.34	1	68.40	68.30	8.5	4,786	0.18%
2024/08/26	3	69.07	19	69.37	70.00	-16	4,829	-0.33%
2024/08/23	0.1	65.30	0	0.00	65.20	0.1	4,863	0.00%
2024/08/22	10	65.90	0	0.00	65.80	10	4,996	0.20%
2024/08/20	0	0.00	8	66.45	66.20	-8	5,087	-0.16%
2024/08/19	0.1	67.00	0	0.00	66.70	0.1	5,151	0.00%
2024/08/16	0	0.00	3	68.00	66.90	-3	5,256	-0.06%
2024/08/15	1	67.30	0	0.00	67.10	1	5,296	0.02%
2024/08/14	0.1	67.30	4	67.25	67.40	-3.9	5,395	-0.07%
2024/08/13	2	66.45	0	0.00	66.20	2	5,575	0.04%
2024/08/12	9	67.59	2	67.40	67.50	7	5,741	0.12%
2024/08/09	1.2	66.97	2	67.50	66.60	-0.8	5,915	-0.01%
2024/08/08	2.3	66.89	0	0.00	66.50	2.3	6,150	0.04%
2024/08/07	3	67.30	5	67.44	67.90	-2	6,654	-0.03%
2024/08/06	1	63.60	3	64.83	63.60	-2	7,026	-0.03%
2024/08/05	1.1	64.44	24	63.67	63.60	-22.9	7,183	-0.32%
2024/08/02	5.1	69.74	1	70.10	69.10	4.1	7,683	0.05%
2024/08/01	0	0.00	3	71.57	71.90	-3	7,897	-0.04%
2024/07/31	0	0.00	1	70.60	71.00	-1	7,925	-0.01%
2024/07/30	0	0.00	4	69.33	69.90	-4	7,942	-0.05%
2024/07/26	30.1	67.40	28	68.10	68.70	2.1	7,987	0.03%
2024/07/23	0	0.00	16	66.83	69.30	-16	8,054	-0.20%
2024/07/22	16	64.73	7	65.39	64.90	9	8,066	0.11%
2024/07/19	2.3	66.87	3	66.43	66.80	-0.7	8,065	-0.01%
2024/07/18	0	0.00	2	68.50	68.90	-2	8,138	-0.02%
2024/07/17	1	68.60	0	0.00	69.10	1	8,268	0.01%
2024/07/16	3.1	68.90	14	68.85	68.70	-10.9	8,614	-0.13%
2024/07/15	25.1	66.24	25	66.90	66.80	0.1	8,771	0.00%
2024/07/12	22.1	66.25	23	67.01	66.90	-0.9	8,802	-0.01%
2024/07/11	1	66.50	0	0.00	67.20	1	8,810	0.01%
2024/07/10	3	66.10	0.3	66.07	66.50	2.7	8,877	0.03%
2024/07/09	2	67.40	2	67.20	67.20	0	8,914	0.00%
2024/07/08	1	66.70	133	67.56	67.90	-132	9,020	-1.46%	大賣/鉅額交易
2024/07/05	12	70.82	0	70.90	70.60	12	8,986	0.13%
2024/07/04	7.1	72.18	21	72.15	72.60	-14	9,018	-0.15%
2024/07/03	2.3	72.48	4	73.00	72.80	-1.7	9,194	-0.02%
2024/07/02	0	0.00	7.7	70.08	70.70	-7.7	9,107	-0.08%
2024/07/01	1	68.20	0.3	68.07	67.60	0.7	8,977	0.01%
2024/06/28	4	68.78	0	0.00	68.00	4	9,005	0.04%
2024/06/27	9.1	71.00	1	71.30	71.00	8.1	8,942	0.09%
2024/06/26	10	70.00	1	70.60	70.10	9	8,895	0.10%
2024/06/25	0.2	70.88	3.1	69.75	70.70	-2.9	8,887	-0.03%
2024/06/24	7	69.63	0	0.00	69.50	7	8,861	0.08%
2024/06/21	2.1	70.75	6	70.19	70.00	-4	8,886	-0.04%
2024/06/20	1	69.90	5	70.00	70.20	-4	8,846	-0.05%
2024/06/19	1	69.70	1.1	69.25	69.20	-0.1	8,882	0.00%
2024/06/18	1	69.10	1.1	69.31	69.30	-0.1	8,870	0.00%
2024/06/17	2	69.45	34	69.10	69.10	-32	8,910	-0.36%
2024/06/14	3	70.23	23.1	70.98	70.70	-20.1	8,927	-0.23%
2024/06/13	22	69.30	4	69.45	68.90	18	8,955	0.20%
2024/06/12	24.2	68.85	11	69.95	69.20	13.2	8,959	0.15%
2024/06/11	16.1	74.28	15	73.85	72.30	1.1	8,784	0.01%
2024/06/07	1	76.90	2	78.35	76.90	-1	8,646	-0.01%
2024/06/06	3.1	77.86	6.3	78.74	77.30	-3.2	8,626	-0.04%
2024/06/05	8.2	76.86	12.1	76.44	76.10	-3.9	8,498	-0.05%
2024/06/04	2	74.80	1	75.20	74.80	1	8,534	0.01%
2024/06/03	3	76.63	1.1	77.96	76.80	1.9	8,525	0.02%
2024/05/31	5	77.84	17.1	77.90	77.70	-12.1	8,548	-0.14%
2024/05/30	1.2	76.66	4.3	76.54	76.60	-3.1	8,457	-0.04%
2024/05/29	10.4	76.88	19.5	77.01	76.00	-9.1	8,467	-0.11%
2024/05/28	12	75.76	10.6	75.04	75.50	1.4	8,429	0.02%
2024/05/27	3	73.30	8	73.25	73.70	-5	8,524	-0.06%
2024/05/24	3.1	71.86	0	0.00	71.60	3.1	8,625	0.04%
2024/05/23	0.2	71.77	0.2	73.00	71.70	0	8,786	0.00%
2024/05/22	2	73.30	21.2	72.25	73.30	-19.2	8,774	-0.22%
2024/05/21	5	70.44	1	70.70	70.10	4	8,832	0.05%
2024/05/20	3.3	70.65	1	71.00	70.80	2.3	9,016	0.03%
2024/05/17	25.4	71.32	13.2	72.21	70.80	12.2	9,019	0.13%
2024/05/16	2	71.90	16.2	73.99	75.00	-14.2	8,893	-0.16%
2024/05/15	7.4	71.77	8	71.71	71.40	-0.6	8,751	-0.01%
2024/05/14	8	73.57	7.1	74.00	73.90	1	8,605	0.01%
2024/05/13	27.6	76.08	22	76.44	73.80	5.6	8,336	0.07%
2024/05/10	16	72.50	33	72.22	73.00	-17	7,840	-0.22%
2024/05/09	24.1	71.16	17.4	72.11	70.60	6.7	7,500	0.09%
2024/05/08	26	73.11	29	72.88	70.10	-3	7,300	-0.04%
2024/05/07	7	71.61	49.4	71.92	71.90	-42.4	6,779	-0.63%
2024/05/06	3.1	68.99	2	70.00	68.70	1.1	6,539	0.02%
2024/05/03	0	0.00	2	69.00	69.00	-2	6,492	-0.03%
2024/05/02	1	67.91	0	0.00	67.80	1	6,450	0.02%
2024/04/30	3	68.26	0	0.00	68.10	3	6,441	0.05%
2024/04/29	19.1	69.81	13	69.68	68.90	6.1	6,401	0.09%
2024/04/26	5	68.40	13	68.30	68.70	-8	6,323	-0.13%
2024/04/25	0	67.75	0.2	67.97	67.10	-0.1	6,323	0.00%
2024/04/24	14.3	67.36	11.1	67.47	67.50	3.2	6,433	0.05%
2024/04/23	9.1	68.42	13.2	69.22	69.20	-4.1	6,346	-0.06%
2024/04/22	32	69.01	225.1	68.31	69.20	-193.1	6,217	-3.11%	大賣/鉅額交易
2024/04/19	124.1	65.58	140	66.25	66.30	-15.9	5,846	-0.27%	大買/大賣/
2024/04/18	0.1	63.10	0	63.50	64.70	0	5,649	0.00%
2024/04/17	6	63.70	38	63.84	63.20	-32	5,642	-0.57%
2024/04/16	41	63.47	13	63.32	62.90	28	5,686	0.49%
2024/04/15	3	66.60	7	67.44	66.00	-4	5,747	-0.07%
2024/04/12	299	66.35	137	66.30	66.70	162	5,782	2.80%	大買/大賣/鉅額交易
2024/04/11	9	63.81	14	64.09	64.20	-5	6,060	-0.08%
2024/04/10	62	63.15	55.1	63.69	63.20	6.9	6,140	0.11%
2024/04/09	34	62.93	68.8	61.86	63.70	-34.8	6,134	-0.57%
2024/04/08	2.1	58.45	0.1	58.50	58.50	2	5,986	0.03%
2024/04/03	0	0.00	1	57.60	57.40	-1	5,976	-0.02%
2024/04/02	15.6	57.68	7.8	57.23	57.30	7.8	6,020	0.13%
2024/04/01	0	0.00	3.4	58.98	58.50	-3.4	6,049	-0.06%
2024/03/29	19.2	58.01	0	58.00	58.40	19.1	6,209	0.31%
2024/03/28	22.1	59.01	11	59.53	58.90	11.1	6,350	0.17%
2024/03/27	6	59.12	15	59.89	60.00	-9	6,487	-0.14%
2024/03/26	22.1	59.81	0	59.60	59.50	22.1	6,719	0.33%
2024/03/25	0	61.60	5	61.80	61.90	-5	6,756	-0.07%
2024/03/22	14	60.10	1	61.10	61.80	13	6,852	0.19%
2024/03/21	4.1	60.75	0	0.00	60.60	4.1	7,038	0.06%
2024/03/20	0	61.40	13	61.92	61.10	-13	7,038	-0.18%
2024/03/19	8	61.50	47.3	61.07	61.50	-39.2	7,029	-0.56%
2024/03/18	18.3	58.55	11	58.20	58.60	7.2	7,055	0.10%
2024/03/15	22.1	59.04	9	59.29	58.90	13.1	7,025	0.19%
2024/03/14	45	60.56	74	60.71	60.10	-29	6,901	-0.42%
2024/03/13	1.3	60.63	12	60.65	60.60	-10.7	6,970	-0.15%
2024/03/12	0	61.72	2	61.70	61.50	-2	7,058	-0.03%
2024/03/11	6.3	61.25	2	61.60	61.60	4.3	7,280	0.06%
2024/03/08	2	60.95	37.1	61.58	60.80	-35.1	8,102	-0.43%
2024/03/07	7	59.91	1	60.00	59.80	6	8,665	0.07%
2024/03/06	33.1	60.95	17	61.38	60.10	16.1	8,832	0.18%
2024/03/05	7	61.90	5	61.74	61.70	2	8,838	0.02%
2024/03/04	8.1	60.79	70.1	61.72	62.00	-61.9	8,891	-0.70%
2024/03/01	12.1	60.37	10	60.92	61.10	2.1	9,499	0.02%
2024/02/29	2.2	61.12	45.2	61.34	61.40	-42.9	9,495	-0.45%
2024/02/27	14	58.70	7	59.76	58.10	7	9,318	0.08%
2024/02/26	7.2	57.85	94	59.41	59.30	-86.8	9,164	-0.95%
2024/02/23	7	56.63	3	56.80	56.40	4	8,967	0.04%
2024/02/22	9	55.99	21.1	57.08	56.80	-12.1	8,926	-0.14%
2024/02/21	15	56.55	56.2	56.65	56.50	-41.2	8,768	-0.47%
2024/02/20	8	55.11	34	55.45	54.90	-26	8,562	-0.30%
2024/02/19	5	53.70	39.1	53.94	53.90	-34.1	8,457	-0.40%
2024/02/16	6	53.05	5	53.04	53.00	1	8,409	0.01%
2024/02/15	0	0.00	23	51.54	52.40	-23	8,403	-0.27%
2024/02/05	2	51.00	27	51.39	51.00	-25	8,382	-0.30%
2024/02/02	6	51.63	0	0.00	51.60	6	8,383	0.07%
2024/02/01	0	0.00	17.1	53.17	53.20	-17.1	8,353	-0.21%
2024/01/31	1	51.40	0	0.00	51.30	1	8,291	0.01%
2024/01/30	1	51.90	1	52.00	52.00	0	8,286	0.00%
2024/01/29	0	0.00	32	51.85	52.30	-32	8,275	-0.39%
2024/01/26	0	51.80	7	51.70	51.60	-7	8,291	-0.08%
2024/01/25	4	52.43	3	52.40	52.40	1	8,290	0.01%
2024/01/24	1	53.00	2	52.85	52.30	-1	8,292	-0.01%
2024/01/22	3	52.13	1	52.00	52.20	2	8,300	0.02%
2024/01/19	6	51.97	0	0.00	52.10	6	8,297	0.07%
2024/01/18	20	51.38	58.1	52.50	53.20	-38.1	8,281	-0.46%
2024/01/17	12	51.09	0	0.00	50.30	12	8,162	0.15%
2024/01/16	12	50.67	0	0.00	50.90	12	8,140	0.15%
2024/01/15	16	51.84	0	52.20	51.50	16	8,140	0.20%
2024/01/12	0.3	52.00	3	51.93	52.10	-2.8	8,160	-0.03%
2024/01/11	0	0.00	4.1	51.77	51.50	-4.1	8,199	-0.05%
2024/01/10	6.1	51.23	2.1	50.67	51.10	4	8,197	0.05%
2024/01/09	1	52.40	5	52.18	52.50	-4	8,159	-0.05%
2024/01/08	7	53.77	6.1	54.55	54.00	0.9	7,997	0.01%
2024/01/05	83	54.54	109.3	54.91	54.90	-26.3	7,872	-0.33%	大賣/
2024/01/04	9	53.48	10.2	53.23	53.20	-1.2	7,462	-0.02%
2024/01/03	5	52.80	2	52.75	52.10	3	7,437	0.04%
2024/01/02	7	53.59	9	53.64	52.40	-2	7,479	-0.03%
2023/12/29	1	51.90	0	0.00	52.00	1	7,457	0.01%
2023/12/28	6.1	52.07	0	0.00	51.90	6.1	7,560	0.08%
2023/12/27	1.2	53.55	10	53.45	53.50	-8.8	7,538	-0.12%
2023/12/26	12.5	52.16	28.2	52.51	53.00	-15.6	7,480	-0.21%
2023/12/25	39.3	50.88	18	50.31	49.95	21.3	7,324	0.29%
2023/12/22	5.1	52.63	1	53.60	53.20	4.1	7,252	0.06%
2023/12/21	5	53.42	12	53.22	53.60	-7	7,195	-0.10%
2023/12/20	0	0.00	5	51.80	52.00	-5	6,995	-0.07%
2023/12/19	2	51.55	1	51.00	51.00	1	6,992	0.01%
2023/12/18	12	51.45	55	52.19	51.30	-43	7,084	-0.61%
2023/12/15	25	50.90	2	51.25	51.10	23	7,143	0.32%
2023/12/14	7.1	50.82	3	51.03	50.60	4.1	7,403	0.06%
2023/12/13	4	52.48	25	52.04	51.50	-21	7,594	-0.28%
2023/12/12	2	50.70	3	50.97	50.70	-1	8,078	-0.01%
2023/12/11	0.3	50.61	3	50.77	50.90	-2.7	8,421	-0.03%
2023/12/08	6.1	51.31	4.1	50.84	50.60	2	8,403	0.02%
2023/12/07	12	51.42	5	51.20	51.20	7	8,341	0.08%
2023/12/06	14	52.53	12	52.80	52.50	2	8,257	0.02%
2023/12/05	89	54.78	96	54.28	53.60	-7	8,049	-0.09%
2023/12/04	114	53.69	131.3	53.56	55.00	-17.3	7,193	-0.24%	大買/大賣/
2023/12/01	13	50.40	50	50.31	50.30	-37	6,548	-0.56%
2023/11/30	0	0.00	3	49.58	48.50	-3	6,363	-0.05%
2023/11/29	2.1	48.48	1	48.20	48.15	1.1	6,336	0.02%
2023/11/28	28.5	48.48	27	49.38	48.90	1.5	6,225	0.02%
2023/11/27	5	46.50	14.1	46.81	46.60	-9.1	5,540	-0.16%
2023/11/24	1.1	45.64	2.1	45.44	45.10	-1	5,446	-0.02%
2023/11/23	0	44.60	0	0.00	44.65	0	5,462	0.00%
2023/11/22	2	44.25	0	0.00	44.20	2	5,474	0.04%
2023/11/21	0.1	44.45	12.1	44.25	44.45	-11.9	5,503	-0.22%
2023/11/20	0	0.00	2	44.15	44.05	-2	5,544	-0.04%
2023/11/17	15	44.00	1	43.80	44.10	14	5,642	0.25%
2023/11/16	2.2	43.34	0.1	43.55	43.50	2.2	5,753	0.04%
2023/11/15	0	0.00	0.4	43.00	43.00	-0.4	5,903	-0.01%
2023/11/13	1.2	42.24	0	0.00	42.10	1.2	6,208	0.02%
2023/11/10	2	42.40	1	42.85	42.35	1	6,227	0.02%
2023/11/09	11	42.95	2	43.00	43.00	9	6,250	0.14%
2023/11/08	0.3	43.46	0	0.00	43.45	0.3	6,361	0.00%
2023/11/07	1	43.05	1	43.40	42.85	0	6,394	0.00%
2023/11/06	0	0.00	2	43.40	43.40	-2	6,414	-0.03%
2023/11/03	7	43.19	2	43.28	43.20	5	6,435	0.08%
2023/11/02	0	0.00	4	42.38	42.65	-4	6,452	-0.06%
2023/11/01	4	41.71	5	41.55	41.80	-1	6,463	-0.02%
2023/10/31	7.1	42.08	3	42.47	41.70	4.1	6,473	0.06%
2023/10/30	4.1	42.46	1	42.80	42.80	3.1	6,532	0.05%
2023/10/27	3.1	42.72	1	42.90	43.10	2.1	6,644	0.03%
2023/10/26	4	42.60	5	42.45	42.30	-1	6,662	-0.02%
2023/10/25	14	43.93	27	43.93	43.75	-13	6,692	-0.19%
2023/10/24	1	43.90	6	43.82	44.00	-5	6,692	-0.07%
2023/10/23	8.2	44.38	12	44.36	44.30	-3.9	6,693	-0.06%
2023/10/20	4	45.49	0	0.00	45.60	4	6,689	0.06%
2023/10/19	2	46.08	8	47.01	47.15	-6	6,775	-0.09%
2023/10/18	12	46.50	2	45.25	45.25	10	6,772	0.15%
2023/10/17	4.1	46.06	5	45.60	45.60	-0.9	6,811	-0.01%
2023/10/16	2	46.68	0	0.00	46.90	2	6,851	0.03%
2023/10/12	2	46.80	1	47.15	47.05	1	6,917	0.01%
2023/10/11	8	47.82	9	47.84	47.15	-1	6,906	-0.01%
2023/10/06	12	48.70	5	49.21	48.90	7	6,844	0.10%
2023/10/05	5	48.01	2	47.30	47.30	3	6,762	0.04%
2023/10/04	12	47.42	3.1	47.69	47.90	8.9	6,708	0.13%
2023/10/03	2	46.63	1	46.85	46.50	1	6,612	0.02%
2023/10/02	4.2	47.39	7	47.71	47.35	-2.9	6,614	-0.04%
2023/09/28	4	48.68	0	0.00	48.45	4	6,576	0.06%
2023/09/27	31	49.52	22	48.78	48.45	9	6,577	0.14%
2023/09/26	8	48.11	8	48.13	48.75	0	6,572	0.00%
2023/09/25	1	49.15	2	49.00	48.70	-1	6,554	-0.02%
2023/09/22	3	49.80	52	49.72	49.65	-49	6,523	-0.75%
2023/09/21	24	49.86	20	49.47	49.45	4	6,474	0.06%
2023/09/20	28.1	51.14	7.1	50.71	50.00	21	6,315	0.33%
2023/09/19	37	51.16	28.1	51.03	50.50	8.9	6,030	0.15%
2023/09/18	11	51.11	13.1	50.80	50.50	-2.1	5,762	-0.04%
2023/09/15	29.6	51.67	27	51.88	51.40	2.6	5,563	0.05%
2023/09/14	26.3	48.98	37.5	49.66	50.90	-11.2	4,974	-0.23%
2023/09/13	0	0.00	3	45.98	46.40	-3	4,601	-0.07%
2023/09/12	6	45.78	0	0.00	46.15	6	4,616	0.13%
2023/09/11	3.4	46.33	6	46.19	45.90	-2.6	4,608	-0.06%
2023/09/08	11	45.91	0.1	46.10	45.80	10.9	4,591	0.24%
2023/09/07	1	45.50	1	45.45	45.20	0	4,552	0.00%
2023/09/06	9	45.99	3	45.90	45.90	6	4,572	0.13%
2023/09/05	36.5	46.04	5	45.80	46.35	31.5	4,568	0.69%
2023/09/04	5	44.83	5.1	45.60	45.55	-0.1	4,580	0.00%
2023/09/01	1	45.50	2	45.20	45.20	-1	4,545	-0.02%
2023/08/31	0.5	45.90	1	45.70	45.90	-0.5	4,585	-0.01%
2023/08/30	3	45.45	0	0.00	45.55	3	4,585	0.07%
2023/08/29	1	44.85	4.3	45.39	45.50	-3.3	4,615	-0.07%
2023/08/28	0.5	43.80	2	43.95	43.80	-1.5	4,660	-0.03%
2023/08/25	0.5	43.45	0	0.00	43.30	0.5	4,724	0.01%
2023/08/24	24	43.78	6	43.80	43.60	18	4,812	0.37%
2023/08/23	9	46.13	5	45.07	44.65	4	4,852	0.08%
2023/08/22	5.1	44.79	2	45.50	45.15	3.1	4,915	0.06%
2023/08/21	8.1	45.98	1	46.20	45.80	7.1	4,840	0.15%
2023/08/18	11	47.31	15.2	46.76	47.50	-4.2	4,706	-0.09%
2023/08/17	10	43.63	2	43.15	43.95	8	4,435	0.18%
2023/08/16	6.2	42.60	2.5	42.47	42.25	3.7	4,388	0.08%
2023/08/15	6	42.53	2	42.85	42.85	4	4,380	0.09%
2023/08/14	10.1	42.97	7	42.72	41.80	3.1	4,360	0.07%
2023/08/11	10.4	44.85	0	0.00	44.60	10.4	4,260	0.24%
2023/08/10	2	45.08	1	45.60	45.25	1	4,239	0.02%
2023/08/09	14.1	45.75	0	0.00	45.45	14.1	4,240	0.33%
2023/08/08	1	46.50	0	0.00	46.45	1	4,223	0.02%
2023/08/07	5	46.75	0	0.00	46.90	5	4,196	0.12%
2023/08/02	5	47.30	2.1	47.21	47.35	2.9	4,185	0.07%
2023/08/01	6	46.68	6.1	47.03	47.05	-0.1	4,123	0.00%
2023/07/31	2	46.10	1	45.40	45.55	1	4,046	0.02%
2023/07/28	10	46.87	3.1	47.15	46.40	7	4,008	0.17%
2023/07/27	1	46.00	2.1	46.20	46.05	-1.1	3,924	-0.03%
2023/07/26	1.9	45.33	2	45.60	45.20	-0.1	3,930	0.00%
2023/07/25	11.1	45.13	0	0.00	44.85	11.1	3,935	0.28%
2023/07/24	3	45.28	0	0.00	45.45	3	3,904	0.08%
2023/07/21	0	0.00	1	46.75	46.45	-1	3,800	-0.03%
2023/07/20	0.5	46.40	10	45.75	46.30	-9.5	3,738	-0.25%
2023/07/19	1.2	45.60	1	46.75	45.25	0.2	3,667	0.01%
2023/07/18	1	45.35	42	45.48	45.45	-41	3,608	-1.14%
2023/07/17	2	45.55	0	0.00	45.65	2	3,553	0.06%
2023/07/14	41	46.02	0	0.00	46.05	41	3,583	1.14%
2023/07/13	6	45.53	1	45.20	45.15	5	3,621	0.14%
2023/07/12	4	46.60	0	0.00	46.60	4	3,597	0.11%
2023/07/11	4.5	47.33	0	0.00	47.60	4.5	3,584	0.13%
2023/07/10	4	47.39	0	0.00	47.05	4	3,630	0.11%
2023/07/07	6.1	48.13	1	48.05	48.00	5.1	3,668	0.14%
2023/07/06	1	48.80	0	0.00	48.85	1	3,678	0.03%
2023/07/05	1	48.90	0	0.00	48.85	1	3,743	0.03%
2023/07/04	12	49.58	7	49.44	48.75	5	3,852	0.13%
2023/07/03	0	0.00	1.1	50.00	49.70	-1.1	3,824	-0.03%
2023/06/30	1.1	48.88	13	49.03	48.80	-11.9	3,771	-0.32%
2023/06/29	3	48.43	0	0.00	48.65	3	3,744	0.08%
2023/06/28	4	48.95	1	48.75	48.95	3	3,768	0.08%
2023/06/27	0	0.00	1	50.00	49.80	-1	3,808	-0.03%
2023/06/26	3	49.97	0	0.00	49.95	3	3,938	0.08%
2023/06/21	6.5	49.95	10	49.95	50.00	-3.5	3,998	-0.09%
2023/06/20	2	50.15	0	0.00	50.50	2	4,142	0.05%
2023/06/19	2.5	50.38	0	0.00	50.20	2.5	4,175	0.06%
2023/06/16	12	50.88	0	0.00	50.70	12	4,167	0.29%
2023/06/15	5.5	50.56	0	0.00	50.70	5.5	4,155	0.13%
2023/06/14	0	0.00	1.1	50.91	50.70	-1.1	4,180	-0.03%
2023/06/13	4	50.25	0	0.00	50.30	4	4,284	0.09%
2023/06/12	3	50.40	0	0.00	50.30	3	4,436	0.07%
2023/06/09	5	50.60	0	0.00	51.00	5	4,541	0.11%
2023/06/08	10	51.15	2	50.50	50.80	8	4,597	0.17%
2023/06/07	48	50.35	40	50.60	50.80	8	4,681	0.17%
2023/06/06	7	50.80	1	50.80	50.40	6	4,705	0.13%
2023/06/05	2	50.20	0	0.00	50.20	2	4,725	0.04%
2023/06/02	2	50.25	1	49.85	50.20	1	4,763	0.02%
2023/06/01	19.2	49.85	5.1	50.08	49.70	14.1	4,924	0.29%
2023/05/31	11	51.63	2	52.20	51.00	9	5,012	0.18%
2023/05/30	42.2	53.67	0	0.00	52.30	42.2	5,388	0.78%
2023/05/29	20	60.02	5.1	60.15	60.30	14.9	5,653	0.26%
2023/05/26	18.5	59.84	0	0.00	59.00	18.5	6,084	0.30%
2023/05/25	25.1	61.81	0	0.00	61.30	25.1	6,260	0.40%
2023/05/24	3	62.80	0	0.00	62.90	3	6,258	0.05%
2023/05/23	3	62.97	0	0.00	63.00	3	6,258	0.05%
2023/05/19	2	62.85	0	0.00	62.90	2	6,255	0.03%
2023/05/18	0.1	63.40	1.1	63.40	63.40	-1	6,235	-0.02%
2023/05/17	0.4	63.20	0	0.00	63.20	0.4	6,231	0.01%
2023/05/16	0	0.00	1	63.00	62.90	-1	6,227	-0.02%
2023/05/15	3	62.27	1	62.90	62.70	2	6,235	0.03%
2023/05/12	16	61.76	12	62.15	62.20	4	6,224	0.06%
2023/05/11	1	61.80	2	62.10	61.80	-1	6,235	-0.02%
2023/05/10	0.3	62.40	20	62.10	62.40	-19.7	6,249	-0.32%
2023/05/09	5.3	61.00	15	61.50	60.70	-9.7	6,249	-0.16%
2023/05/08	7	60.90	16	61.46	61.00	-9	6,277	-0.14%
2023/05/05	9.1	61.58	0.1	62.40	61.10	9.1	6,320	0.14%
2023/05/04	3	62.53	0	0.00	62.50	3	6,318	0.05%
2023/05/03	5	62.96	3	63.30	62.80	2	6,367	0.03%
2023/05/02	1.2	63.58	0	0.00	64.00	1.2	6,397	0.02%
2023/04/28	0	0.00	2	63.80	64.10	-2	6,401	-0.03%
2023/04/27	2	62.20	1	62.50	62.20	1	6,405	0.02%
2023/04/26	8	61.29	0	0.00	62.00	8	6,421	0.12%
2023/04/25	14	62.15	1	63.10	62.00	13	6,421	0.20%
2023/04/24	7	62.43	0	0.00	62.60	7	6,439	0.11%
2023/04/21	31	62.97	0	0.00	62.80	31	6,453	0.48%
2023/04/20	12.1	63.18	2	63.70	62.70	10.1	6,450	0.16%
2023/04/19	12.1	64.01	13	64.36	63.50	-0.9	6,465	-0.01%
2023/04/18	19.4	64.92	401	65.38	64.60	-381.6	6,505	-5.87%	大賣/鉅額交易
2023/04/17	1	65.70	374	65.39	66.00	-373	6,485	-5.75%	大賣/鉅額交易
2023/04/14	1.1	64.60	0	0.00	65.10	1.1	6,613	0.02%
2023/04/13	10.1	64.95	12	64.57	64.60	-1.9	6,660	-0.03%
2023/04/12	811	66.30	0	0.00	65.80	811	6,635	12.22%	大買/鉅額交易
2023/04/11	2	65.95	0	0.00	65.80	2	6,629	0.03%
2023/04/10	10	67.00	0	0.00	66.40	10	6,650	0.15%
2023/04/07	3	66.07	12	66.18	66.60	-9	6,656	-0.14%
2023/04/06	7	64.44	0	0.00	63.80	7	6,658	0.11%
2023/03/31	1.2	64.34	1	64.70	64.20	0.2	6,801	0.00%
2023/03/30	1.5	64.10	0	0.00	64.00	1.5	7,577	0.02%
2023/03/29	5	63.94	2	64.15	63.50	3	8,017	0.04%
2023/03/28	50.1	65.15	37	65.78	64.10	13.1	8,393	0.16%
2023/03/27	3	65.13	7.1	65.48	66.00	-4.1	8,799	-0.05%
2023/03/24	3.1	63.81	0	0.00	63.70	3.1	9,368	0.03%
2023/03/23	25.2	66.22	110	64.34	64.30	-84.8	9,661	-0.88%	大賣/
2023/03/22	1	67.80	0	0.00	68.50	1	9,562	0.01%
2023/03/21	1	67.70	0	0.00	67.60	1	9,583	0.01%
2023/03/20	0.5	67.60	0	0.00	67.50	0.5	9,621	0.01%
2023/03/17	5.3	68.32	6	67.55	67.70	-0.8	9,707	-0.01%
2023/03/16	73	68.90	19	68.55	67.60	54	9,741	0.55%
2023/03/15	48	69.09	4	69.10	68.60	44	9,749	0.45%
2023/03/14	110.2	66.75	217.2	67.85	68.20	-107	9,785	-1.09%	大買/大賣/鉅額交易
2023/03/13	15.1	65.25	13	66.08	66.00	2.1	9,754	0.02%
2023/03/10	31	66.82	11	68.11	66.50	20	9,724	0.21%
2023/03/09	33	67.16	7.3	67.74	67.00	25.7	9,771	0.26%
2023/03/08	28	67.24	16	67.27	67.20	12	9,788	0.12%
2023/03/07	41	68.66	0	68.70	68.30	41	9,822	0.42%
2023/03/06	29.2	68.62	7	68.50	68.50	22.2	9,870	0.23%
2023/03/03	8	70.52	27	70.10	70.60	-19	9,858	-0.19%
2023/03/02	31	70.08	78.5	70.30	69.90	-47.5	9,745	-0.49%
2023/03/01	54	68.26	41	68.52	67.40	13	9,362	0.14%
2023/02/24	50	67.12	105.9	67.57	68.00	-55.9	9,027	-0.62%	大賣/
2023/02/23	70	65.48	42.5	65.36	65.50	27.5	8,555	0.32%
2023/02/22	1.3	62.31	31.2	62.62	61.90	-29.9	8,291	-0.36%
2023/02/21	3	61.41	4.3	61.35	61.80	-1.3	8,291	-0.02%
2023/02/20	0.5	60.50	21	60.30	60.50	-20.5	8,451	-0.24%
2023/02/17	8	60.28	1	60.20	60.20	7	8,532	0.08%
2023/02/16	5	60.92	3	61.23	61.10	2	8,596	0.02%
2023/02/14	1.4	61.58	16	61.66	61.60	-14.6	8,770	-0.17%
2023/02/13	2	60.30	4	60.75	61.10	-2	8,853	-0.02%
2023/02/10	0.5	61.31	1	61.30	61.30	-0.5	9,038	-0.01%
2023/02/09	1	62.10	1	62.00	62.00	0	9,162	0.00%
2023/02/08	1.3	62.07	2	61.95	62.10	-0.7	9,368	-0.01%
2023/02/07	11.7	61.69	1	61.70	61.70	10.7	9,407	0.11%
2023/02/06	0	60.80	1	60.70	61.20	-1	9,474	-0.01%
2023/02/03	4.6	61.75	0	0.00	61.60	4.6	9,524	0.05%
2023/02/02	11	61.73	4	61.90	61.90	7	9,532	0.07%
2023/02/01	4	61.35	1	61.20	61.20	3	9,558	0.03%
2023/01/31	1	60.60	4	60.40	60.70	-3	9,590	-0.03%
2023/01/17	1.3	59.42	1	59.80	59.80	0.3	9,647	0.00%
2023/01/16	2.1	58.64	1	58.50	58.50	1.1	9,738	0.01%
2023/01/13	4	58.98	8	59.08	58.80	-4	9,758	-0.04%
2023/01/12	5	59.64	5	59.36	59.20	0	9,819	0.00%
2023/01/11	5	60.38	1	60.00	60.00	4	9,844	0.04%
2023/01/10	3	60.90	5	60.46	60.10	-2	9,885	-0.02%
2023/01/09	2	60.45	3	59.83	60.80	-1	9,986	-0.01%
2023/01/06	2	60.15	4	60.05	60.00	-2	10,019	-0.02%
2023/01/05	5	60.46	31.3	60.50	60.80	-26.3	10,026	-0.26%
2023/01/04	34.2	60.34	1	60.00	60.00	33.2	10,126	0.33%
2023/01/03	19.2	61.45	4	62.03	62.60	15.2	10,141	0.15%
2022/12/30	4.3	61.61	0	0.00	61.40	4.3	10,203	0.04%
2022/12/29	9.3	61.32	12	61.74	61.40	-2.7	10,319	-0.03%
2022/12/28	12	61.53	11	61.85	61.30	1	10,428	0.01%
2022/12/27	6	62.72	3	62.10	62.10	3	10,510	0.03%
2022/12/26	8.1	62.95	7	62.86	62.70	1.1	10,577	0.01%
2022/12/23	18	64.89	21	65.02	64.80	-3	10,549	-0.03%
2022/12/22	105	65.90	65	65.77	67.00	40	10,436	0.38%	大買/
2022/12/21	58	64.19	34	64.62	64.80	24	9,828	0.24%
2022/12/20	12	63.17	30	62.60	62.80	-18	9,502	-0.19%
2022/12/19	59	63.37	44	64.12	61.90	15	9,246	0.16%
2022/12/16	82	64.30	69.4	64.81	64.40	12.6	8,936	0.14%
2022/12/15	16	62.57	32.2	62.27	63.50	-16.2	8,658	-0.19%
2022/12/14	13.2	58.01	12	58.86	58.80	1.2	8,714	0.01%
2022/12/13	0	0.00	11	59.85	59.60	-11	8,698	-0.13%
2022/12/12	15	59.30	1	60.00	58.90	14	8,849	0.16%
2022/12/09	1.1	59.91	9	59.69	60.10	-7.9	8,953	-0.09%
2022/12/08	4.1	57.78	0	0.00	57.80	4.1	9,250	0.04%
2022/12/07	8	59.16	43.3	58.65	58.20	-35.3	9,439	-0.37%
2022/12/06	12.4	58.86	8	58.78	57.90	4.4	9,468	0.05%
2022/12/05	2	62.25	0	0.00	61.30	2	9,428	0.02%
2022/12/02	1.1	61.59	3	61.80	61.50	-1.9	9,492	-0.02%
2022/12/01	23.2	62.73	3	63.43	61.50	20.2	9,529	0.21%
2022/11/30	2.2	61.04	4.3	61.43	61.90	-2.1	9,486	-0.02%
2022/11/29	51	60.90	54	61.29	61.30	-3	9,493	-0.03%
2022/11/28	3.1	59.15	20.1	59.11	59.40	-17	9,552	-0.18%
2022/11/25	33	61.10	19	60.72	60.70	14	9,562	0.15%
2022/11/24	37.1	59.38	6	59.45	59.80	31.1	9,497	0.33%
2022/11/23	4	58.48	22	58.55	58.70	-18	9,479	-0.19%
2022/11/22	1.2	56.27	5	57.04	57.20	-3.8	9,543	-0.04%
2022/11/21	8.5	56.81	3	56.53	56.40	5.5	9,576	0.06%
2022/11/18	10	57.77	12	57.93	57.70	-2	9,624	-0.02%
2022/11/17	23.3	59.06	1	58.50	58.50	22.3	9,620	0.23%
2022/11/16	23.2	59.60	65.2	58.75	59.00	-42	9,648	-0.44%
2022/11/15	8	58.11	56.5	57.58	58.50	-48.5	9,664	-0.50%
2022/11/14	58.3	58.49	4	58.35	58.30	54.3	9,673	0.56%
2022/11/11	18.6	57.83	6.1	57.78	57.30	12.6	9,690	0.13%
2022/11/10	12	57.18	1	57.40	56.80	11	9,642	0.11%
2022/11/09	4	56.75	1.2	57.00	57.10	2.9	9,694	0.03%
2022/11/08	88	57.51	99.1	56.91	56.70	-11.1	9,791	-0.11%
2022/11/07	7.1	56.00	10.1	55.84	55.60	-3	9,677	-0.03%
2022/11/04	9.1	54.26	36.3	54.29	54.90	-27.2	9,596	-0.28%
2022/11/03	17.1	51.10	2	51.30	51.40	15.1	9,419	0.16%
2022/11/02	4.5	52.17	6	52.87	52.00	-1.5	9,427	-0.02%
2022/11/01	3	51.80	3	51.33	51.10	0	9,403	0.00%
2022/10/31	9.6	52.33	3	52.33	52.30	6.6	9,403	0.07%
2022/10/28	12	54.14	1.1	54.02	52.80	10.9	9,457	0.12%
2022/10/27	1.1	53.83	2	54.30	54.10	-0.9	9,421	-0.01%
2022/10/26	8.1	53.49	2	53.65	53.70	6.1	9,417	0.06%
2022/10/25	15	54.80	3	55.07	54.40	12	9,401	0.13%
2022/10/24	1	55.00	2.1	55.30	55.40	-1.1	9,443	-0.01%
2022/10/21	2.1	53.33	1	53.00	53.00	1.1	9,368	0.01%
2022/10/20	6	52.13	12	52.35	53.00	-6	9,375	-0.06%
2022/10/19	5	54.64	3	54.63	54.50	2	9,370	0.02%
2022/10/18	4	54.05	7	54.61	54.70	-3	9,388	-0.03%
2022/10/17	7	51.70	6	51.78	53.50	1	9,488	0.01%
2022/10/14	1.1	53.16	3.1	54.23	54.00	-2	9,776	-0.02%
2022/10/13	4.1	52.25	2	52.55	51.60	2.1	9,780	0.02%
2022/10/12	9	54.59	5	54.86	53.80	4	9,889	0.04%
2022/10/11	4.1	56.77	1	56.10	56.10	3.1	9,820	0.03%
2022/10/07	5.1	59.19	12	58.94	58.90	-6.9	9,705	-0.07%
2022/10/06	9	57.40	6	57.97	58.30	3	9,651	0.03%
2022/10/05	21	57.67	5.2	57.37	57.40	15.8	9,582	0.16%
2022/10/04	4	55.23	2	55.55	56.50	2	9,528	0.02%
2022/10/03	1.2	52.25	4	53.35	53.90	-2.8	9,458	-0.03%
2022/09/30	5	49.83	2	51.35	51.70	3	9,524	0.03%
2022/09/29	2	52.25	2	51.90	51.20	0	9,759	0.00%
2022/09/28	20	52.09	7	52.11	51.50	13	10,070	0.13%
2022/09/27	3.5	55.01	3	55.60	55.50	0.5	10,023	0.00%
2022/09/26	8	56.48	4	56.03	55.20	4	10,039	0.04%
2022/09/23	11	58.83	10	58.28	57.90	1	10,118	0.01%
2022/09/22	30	59.00	13	58.71	58.00	17	10,163	0.17%
2022/09/21	7	58.69	30.1	58.82	59.70	-23.1	9,902	-0.23%
2022/09/20	1.1	55.76	18	55.84	55.40	-16.9	9,725	-0.17%
2022/09/19	7.2	55.81	25	55.68	55.10	-17.8	10,215	-0.17%
2022/09/16	3	58.70	17	58.70	59.10	-14	10,379	-0.13%
2022/09/15	162	58.49	140	58.61	59.00	22	10,546	0.21%	大買/大賣/
2022/09/14	44.1	56.11	47.1	56.59	56.70	-3	10,629	-0.03%
2022/09/13	22	54.79	1	54.60	54.60	21	10,650	0.20%
2022/09/12	3	55.20	9	56.32	55.80	-6	10,866	-0.06%
2022/09/08	9	53.37	15.3	52.79	52.70	-6.3	10,952	-0.06%
2022/09/07	6.1	54.09	4	53.98	54.20	2.1	11,060	0.02%
2022/09/06	4	55.47	13	55.40	55.10	-9	11,209	-0.08%
2022/09/05	2	54.60	4	54.75	54.30	-2	11,412	-0.02%
2022/09/02	3.2	54.43	4	54.03	54.10	-0.8	11,571	-0.01%
2022/09/01	7.1	56.13	5	55.80	55.80	2.1	11,840	0.02%
2022/08/31	4	57.35	1	57.90	57.90	3	12,072	0.02%
2022/08/30	29.2	58.20	2	58.25	57.90	27.2	12,243	0.22%
2022/08/29	11	58.41	6	58.72	58.00	5	12,384	0.04%
2022/08/26	4	62.05	20	62.80	62.60	-16	12,564	-0.13%
2022/08/25	26.1	62.41	0	0.00	62.20	26.1	12,740	0.20%
2022/08/24	3.5	63.57	0	0.00	62.80	3.5	13,040	0.03%
2022/08/23	5.6	64.44	1	63.90	63.80	4.6	13,155	0.03%
2022/08/22	10.6	64.93	15	64.76	64.90	-4.5	13,280	-0.03%
2022/08/19	3	68.53	0	0.00	68.10	3	13,663	0.02%
2022/08/18	3	69.57	1	69.20	69.30	2	13,935	0.01%
2022/08/17	3.1	69.56	1	69.40	69.20	2.1	14,208	0.01%
2022/08/16	7	68.61	7	68.91	68.50	0	14,467	0.00%
2022/08/15	19	68.57	10.1	69.21	69.60	8.9	15,072	0.06%
2022/08/12	4	67.70	4.1	68.04	68.60	-0.1	15,127	0.00%
2022/08/11	4	67.25	4	66.95	66.90	0	15,344	0.00%
2022/08/10	2.2	67.57	2	67.05	66.90	0.2	15,521	0.00%
2022/08/09	1.1	66.77	2	67.35	67.40	-0.9	15,835	-0.01%
2022/08/08	5.1	66.48	6	66.88	66.70	-0.9	16,152	-0.01%
2022/08/05	4.1	67.13	4	67.35	67.50	0.1	16,343	0.00%
2022/08/04	6	66.67	4	66.98	66.40	2	16,756	0.01%
2022/08/03	3.1	67.23	1	67.20	67.20	2.1	17,114	0.01%
2022/08/02	4.1	67.00	4.2	67.51	68.00	-0.1	17,767	0.00%
2022/08/01	1	67.60	9	68.74	68.80	-8	18,273	-0.04%
2022/07/29	3.2	68.69	6	69.22	68.60	-2.8	18,835	-0.01%
2022/07/28	1	68.70	2.1	67.86	68.00	-1.1	19,610	-0.01%
2022/07/27	2	67.70	4	68.25	68.30	-2	20,306	-0.01%
2022/07/26	70	66.98	69	67.49	67.60	1	20,545	0.00%
2022/07/25	11	67.96	7	68.09	68.00	4	20,856	0.02%
2022/07/22	4.1	69.21	22	68.97	69.50	-17.9	20,982	-0.09%
2022/07/21	55	69.34	34.1	69.31	68.20	20.9	21,120	0.10%
2022/07/20	8.1	67.79	4	67.33	67.20	4.1	20,998	0.02%
2022/07/19	4	67.75	4	68.23	67.80	0	21,373	0.00%
2022/07/18	4	66.23	3	66.73	66.50	1	21,806	0.00%
2022/07/15	5	65.00	2	65.25	65.30	3	22,470	0.01%
2022/07/14	4	65.08	4	65.75	66.30	0	23,861	0.00%
2022/07/13	4	65.43	4	65.48	64.70	0	24,483	0.00%
2022/07/12	6.2	64.17	2	64.05	64.00	4.2	24,813	0.02%
2022/07/11	3	67.37	5	67.08	67.10	-2	25,378	-0.01%
2022/07/08	6.1	67.02	9	67.46	67.10	-2.9	25,436	-0.01%
2022/07/07	14.1	63.70	11	64.82	65.60	3.1	25,271	0.01%
2022/07/06	85.3	65.81	10	66.33	65.30	75.3	25,067	0.30%
2022/07/05	2	63.25	9	64.17	64.30	-7	24,880	-0.03%
2022/07/04	7.1	62.38	3	62.77	62.10	4.1	24,830	0.02%
2022/07/01	13	63.78	10	63.24	61.80	3	24,789	0.01%
2022/06/30	18	66.17	10	65.55	65.00	8	24,566	0.03%
2022/06/29	7.1	68.19	4.2	68.11	67.90	2.9	24,375	0.01%
2022/06/28	14.2	69.35	12.1	69.79	70.30	2.1	24,253	0.01%
2022/06/27	23.1	71.16	21	70.80	71.20	2.1	24,082	0.01%
2022/06/24	18.1	68.39	7.2	69.27	66.80	11	23,592	0.05%
2022/06/23	31.1	67.22	35.2	67.75	66.40	-4	23,286	-0.02%
2022/06/22	21.5	69.85	8	69.80	68.00	13.5	23,057	0.06%
2022/06/21	7	72.69	10	73.71	73.10	-3	22,630	-0.01%
2022/06/20	12.1	75.41	30.2	75.02	72.60	-18.1	22,392	-0.08%
2022/06/17	28	79.74	36.1	80.08	78.60	-8.1	22,053	-0.04%
2022/06/16	12.5	82.18	36.2	81.86	80.00	-23.7	21,857	-0.11%
2022/06/15	19.1	84.21	8	85.63	83.60	11.1	21,658	0.05%
2022/06/14	25.3	85.05	16	85.58	85.40	9.3	21,510	0.04%
2022/06/13	24.1	87.72	7.1	87.59	87.30	17	21,437	0.08%
2022/06/10	23.3	90.08	11.1	90.02	91.00	12.2	21,527	0.06%
2022/06/09	52.7	94.05	31.2	94.79	93.10	21.5	21,528	0.10%
2022/06/08	54.6	99.11	10.2	98.63	98.20	44.5	21,804	0.20%
2022/06/07	6.1	104.09	8.6	104.27	104.50	-2.5	22,353	-0.01%
2022/06/06	63.2	104.32	25.1	105.06	102.00	38.1	22,305	0.17%
2022/06/02	6.4	103.13	18.1	103.42	103.50	-11.7	22,127	-0.05%
2022/06/01	53.5	100.01	75.8	100.80	102.00	-22.3	22,033	-0.10%
2022/05/31	14	97.99	16.4	97.73	97.60	-2.4	21,879	-0.01%
2022/05/30	16.3	97.04	89.2	96.64	97.80	-72.9	21,952	-0.33%
2022/05/27	30.1	98.46	22.5	98.16	97.50	7.6	21,887	0.03%
2022/05/26	14.5	99.34	41.3	99.55	100.50	-26.8	21,470	-0.12%
2022/05/25	57	98.00	28	98.32	97.70	29	21,354	0.14%
2022/05/24	22	97.88	20	97.82	97.20	2	21,214	0.01%
2022/05/23	121	99.65	104	97.72	97.40	17	21,216	0.08%	大買/大賣/
2022/05/20	44.1	93.60	19	93.73	93.60	25.1	20,693	0.12%
2022/05/19	23	90.80	10	91.86	91.90	13	20,716	0.06%
2022/05/18	53	93.73	20	93.55	93.40	33	20,599	0.16%
2022/05/17	39.1	93.15	111	96.23	91.80	-71.9	20,581	-0.35%	大賣/
2022/05/16	112	95.15	17	94.66	95.50	95	20,511	0.46%	大買/
2022/05/13	17	95.30	8	95.58	94.60	9	20,239	0.04%
2022/05/12	54.3	98.31	24	98.37	94.50	30.3	20,084	0.15%
2022/05/11	52.4	100.48	78	99.50	98.00	-25.6	19,675	-0.13%
2022/05/10	53	102.74	32	103.75	101.00	21	19,482	0.11%
2022/05/09	35.3	104.78	32	103.42	100.50	3.3	18,875	0.02%
2022/05/06	25	103.40	186.4	105.96	108.00	-161.4	18,397	-0.88%	大賣/鉅額交易
2022/05/05	168.2	102.94	189.4	104.34	105.00	-21.2	17,863	-0.12%	大買/大賣/
2022/05/04	67	98.39	117.4	98.38	100.50	-50.4	17,011	-0.30%	大賣/
2022/05/03	23	91.51	127	93.53	94.60	-104	16,316	-0.64%	大賣/鉅額交易
2022/04/29	159	91.95	48	90.51	92.20	111	16,138	0.69%	大買/鉅額交易
2022/04/28	26	87.83	118	87.79	87.00	-92	15,888	-0.58%	大賣/
2022/04/27	18	85.64	23	85.61	86.00	-5	15,709	-0.03%
2022/04/26	32	87.06	135	86.48	85.40	-103	15,567	-0.66%	大賣/鉅額交易
2022/04/25	58.3	89.60	37	90.07	88.30	21.3	15,288	0.14%
2022/04/22	82.5	98.24	170	98.96	97.80	-87.6	14,841	-0.59%	大賣/
2022/04/21	344	101.33	66.8	102.63	100.50	277.2	14,272	1.94%	大買/鉅額交易
2022/04/20	324	102.40	402	102.56	98.60	-78	13,562	-0.58%	大買/大賣/
2022/04/19	426	99.43	360.6	100.35	98.50	65.4	12,164	0.54%	大買/大賣/
2022/04/18	27.8	97.92	10	96.31	95.80	17.8	11,499	0.15%
2022/04/15	146.4	97.86	53.3	97.24	99.30	93.1	11,147	0.84%	大買/
2022/04/14	4.1	90.67	33.1	90.57	91.10	-29	10,553	-0.27%
2022/04/13	7	88.67	3	88.67	88.40	4	10,569	0.04%
2022/04/12	8.1	88.07	3.1	87.69	87.70	5	10,571	0.05%
2022/04/11	22	90.82	85	90.67	90.50	-63	10,472	-0.60%
2022/04/08	54	87.97	14	87.74	88.50	40	10,337	0.39%
2022/04/07	6	86.00	2	88.44	84.80	4	10,279	0.04%
2022/04/01	3	86.83	1	87.10	87.50	2	10,292	0.02%
2022/03/31	3	86.27	0	0.00	86.40	3	10,304	0.03%
2022/03/30	10.5	85.80	6	86.53	86.90	4.5	10,330	0.04%
2022/03/29	6.5	86.44	2	86.60	86.30	4.5	10,363	0.04%
2022/03/28	6	84.53	7	85.94	86.50	-1	10,438	-0.01%
2022/03/25	19.1	83.93	2	84.70	84.70	17.1	10,660	0.16%
2022/03/24	12	87.02	11	86.42	86.40	1	10,848	0.01%
2022/03/23	7	87.50	7	87.89	88.00	0	11,509	0.00%
2022/03/22	8	87.08	2.4	87.53	86.70	5.6	12,102	0.05%
2022/03/21	7	88.06	3.2	88.20	87.80	3.8	12,365	0.03%
2022/03/18	9.1	88.37	2	89.40	88.30	7.1	12,395	0.06%
2022/03/17	14.1	88.48	0.3	89.00	88.50	13.8	12,374	0.11%
2022/03/16	12.6	89.73	2	92.25	87.50	10.6	12,354	0.09%
2022/03/15	19.3	96.40	16	93.43	92.20	3.3	12,199	0.03%
2022/03/14	23.3	100.36	13	100.28	99.40	10.3	12,142	0.08%
2022/03/11	128.5	98.81	117.4	99.42	99.50	11.1	11,808	0.09%	大買/大賣/
2022/03/10	105	94.80	153.6	95.93	99.50	-48.6	11,305	-0.43%	大買/大賣/
2022/03/09	2	88.65	13	89.38	90.50	-11	10,610	-0.10%
2022/03/08	9.1	86.91	4.2	86.41	85.90	4.9	10,644	0.05%
2022/03/07	10	89.03	4	90.03	89.90	6	10,536	0.06%
2022/03/04	11.1	92.79	3	93.80	91.50	8.1	10,468	0.08%
2022/03/03	218	93.49	216	92.71	93.50	2	10,289	0.02%	大買/大賣/
2022/03/02	10	92.06	8.5	92.87	92.00	1.5	10,161	0.01%
2022/03/01	61	91.56	112.2	92.31	92.70	-51.2	10,086	-0.51%	大賣/
2022/02/25	11.5	91.06	11.1	91.30	89.90	0.5	9,997	0.00%
2022/02/24	54.2	90.92	10.2	91.41	89.80	44	9,799	0.45%
2022/02/23	6	91.43	21	91.20	91.90	-15	9,637	-0.16%
2022/02/22	11	89.47	9	89.49	89.50	2	9,332	0.02%
2022/02/21	9.4	89.77	8	90.65	90.00	1.4	9,196	0.02%
2022/02/18	6	89.25	20	89.81	89.90	-14	9,023	-0.16%
2022/02/17	6.3	89.61	57.2	89.10	88.50	-50.9	8,932	-0.57%
2022/02/16	6	85.70	27.4	87.85	89.60	-21.4	8,823	-0.24%
2022/02/15	4	84.83	7.2	84.40	84.30	-3.2	8,687	-0.04%
2022/02/14	5	84.00	11.1	83.52	83.20	-6.1	8,690	-0.07%
2022/02/11	9	83.50	8	83.16	83.00	1	8,694	0.01%
2022/02/10	16	83.88	19.2	83.92	84.00	-3.2	8,765	-0.04%
2022/02/09	12	80.79	10	80.59	81.00	2	8,665	0.02%
2022/02/08	10.1	78.74	13.1	79.06	79.80	-3.1	8,694	-0.04%
2022/02/07	39	77.55	43	78.50	78.50	-4	8,886	-0.05%
2022/01/26	12	73.60	23	73.73	73.40	-11	9,113	-0.12%
2022/01/25	21	73.27	24	73.21	73.10	-3	9,189	-0.03%
2022/01/24	37	74.98	41	75.45	75.90	-4	9,262	-0.04%
2022/01/21	0.1	77.00	6	76.77	77.50	-5.9	9,285	-0.06%
2022/01/20	7	75.47	5	75.26	76.10	2	9,246	0.02%
2022/01/19	11	76.22	7	75.87	74.90	4	9,303	0.04%
2022/01/17	20	77.85	10	78.50	78.50	10	9,291	0.11%
2022/01/14	13.5	77.91	13	78.92	79.10	0.5	9,374	0.01%
2022/01/13	1.5	78.00	1	78.10	78.20	0.5	9,432	0.01%
2022/01/12	25.1	77.73	18	77.99	78.00	7.1	9,517	0.07%
2022/01/11	12	79.27	12	79.40	79.40	0	9,558	0.00%
2022/01/10	1	78.70	0	0.00	79.60	1	9,759	0.01%
2022/01/07	8	80.48	15	79.93	79.80	-7	9,786	-0.07%
2022/01/06	23	82.83	13.3	82.46	81.60	9.8	9,897	0.10%
2022/01/05	3	81.80	3	81.53	81.40	0	9,908	0.00%
2022/01/03	3.1	79.49	2	79.50	80.30	1.1	10,181	0.01%
2021/12/30	2	82.05	5	81.38	81.60	-3	10,494	-0.03%
2021/12/29	4	82.88	7	82.67	82.60	-3	10,668	-0.03%
2021/12/28	4	83.20	1	84.00	81.90	3	10,790	0.03%
2021/12/27	0	0.00	0.1	82.90	82.50	-0.1	11,021	0.00%
2021/12/24	1	83.00	11	82.87	82.80	-10	11,269	-0.09%
2021/12/23	7	84.17	6.3	83.85	83.10	0.7	11,531	0.01%
2021/12/22	20	83.02	17.4	83.37	83.50	2.6	11,633	0.02%
2021/12/21	7	83.13	18.2	83.86	83.50	-11.2	11,559	-0.10%
2021/12/20	7.3	84.18	5	84.18	83.00	2.2	11,394	0.02%
2021/12/17	33	83.59	33.4	84.25	83.40	-0.4	11,254	0.00%
2021/12/16	29	78.92	34.5	78.82	79.70	-5.5	10,636	-0.05%
2021/12/15	13	71.27	31	74.32	77.50	-18	10,067	-0.18%
2021/12/14	9.1	70.91	9	71.06	70.50	0.1	9,882	0.00%
2021/12/13	0.1	73.00	2	73.65	73.20	-1.9	9,896	-0.02%
2021/12/10	6.1	72.74	0	0.00	72.60	6.1	9,981	0.06%
2021/12/09	4.1	75.78	5	74.92	74.70	-0.9	10,063	-0.01%
2021/12/08	34	77.07	29	76.79	75.70	5	10,226	0.05%
2021/12/07	2	75.20	5	74.42	75.30	-3	10,085	-0.03%
2021/12/06	1	74.20	3	75.23	74.10	-2	10,137	-0.02%
2021/12/03	12	74.93	8	75.34	73.00	4	10,232	0.04%
2021/12/02	20	75.05	25.1	75.15	74.90	-5.1	10,590	-0.05%
2021/12/01	0	0.00	3	72.40	72.70	-3	10,660	-0.03%
2021/11/30	0	0.00	10.1	72.55	73.10	-10.1	11,010	-0.09%
2021/11/29	3	69.40	2	70.90	70.60	1	11,221	0.01%
2021/11/26	19	71.24	1	72.60	69.80	18	11,592	0.16%
2021/11/25	1	73.90	5	73.60	74.00	-4	11,822	-0.03%
2021/11/24	10	72.92	8	72.76	73.20	2	12,403	0.02%
2021/11/23	5	71.80	10	71.86	71.50	-5	12,572	-0.04%
2021/11/22	1	70.00	8	71.60	71.40	-7	13,003	-0.05%
2021/11/19	4	69.73	2	70.45	69.50	2	13,714	0.01%
2021/11/18	0	0.00	3	71.07	71.10	-3	15,042	-0.02%
2021/11/17	12	70.61	11	70.80	70.80	1	15,308	0.01%
2021/11/16	0	0.00	7	73.04	72.80	-7	15,561	-0.04%
2021/11/15	11	72.07	14	70.90	70.60	-3	16,377	-0.02%
2021/11/12	22	73.22	13.7	72.68	73.20	8.3	16,816	0.05%
2021/11/11	6	72.55	19	71.53	70.60	-13	16,780	-0.08%
2021/11/10	7.1	73.04	6	72.67	72.60	1.1	16,824	0.01%
2021/11/09	17	72.22	11	72.21	72.90	6	16,866	0.04%
2021/11/08	20.3	70.67	37.2	71.20	71.60	-17	16,862	-0.10%
2021/11/05	10	68.75	8	69.31	70.30	2	16,934	0.01%
2021/11/04	32.1	70.48	31.1	71.41	69.10	1	17,083	0.01%
2021/11/03	29	68.72	23	68.51	68.00	6	17,159	0.03%
2021/11/02	9	66.94	12	66.82	66.70	-3	17,617	-0.02%
2021/11/01	11	66.96	15	66.31	67.00	-4	17,840	-0.02%
2021/10/29	17	65.35	10	65.16	65.30	7	17,819	0.04%
2021/10/28	21.1	64.66	24	65.21	64.60	-3	17,868	-0.02%
2021/10/27	9.3	66.02	23	66.13	65.70	-13.7	18,117	-0.08%
2021/10/26	4	68.13	3	67.83	68.00	1	18,603	0.01%
2021/10/25	16	68.92	10	68.77	68.70	6	19,193	0.03%
2021/10/22	9	68.71	27.1	68.38	68.20	-18.1	19,525	-0.09%
2021/10/21	8	70.11	10.1	70.02	70.20	-2.1	19,883	-0.01%
2021/10/20	6	68.92	9	69.37	68.80	-3	20,089	-0.01%
2021/10/19	8	67.15	8	67.53	67.70	0	20,461	0.00%
2021/10/18	5	66.14	12	66.49	67.70	-7	20,902	-0.03%
2021/10/15	17	68.02	10	68.06	68.10	7	21,232	0.03%
2021/10/14	23	68.03	26.3	67.12	68.20	-3.3	21,392	-0.02%
2021/10/13	21.3	68.88	13	69.88	67.70	8.3	21,481	0.04%
2021/10/12	14.5	71.62	114	71.50	69.60	-99.6	22,429	-0.44%	大賣/
2021/10/08	22.1	75.96	18	75.96	76.30	4.1	22,963	0.02%
2021/10/07	88	76.47	81	76.25	75.50	7	23,501	0.03%
2021/10/06	19.1	71.60	44	72.00	71.30	-24.9	23,866	-0.10%
2021/10/05	32	69.43	55.1	70.02	71.50	-23.1	24,268	-0.10%
2021/10/04	42.3	72.21	42	72.60	70.50	0.3	24,809	0.00%
2021/10/01	23.1	76.28	82	74.66	74.40	-58.9	25,770	-0.23%
2021/09/30	150	81.31	29	79.52	80.90	121	26,652	0.45%	大買/鉅額交易
2021/09/29	42.1	78.11	37	79.23	77.00	5.1	27,527	0.02%
2021/09/28	5.1	78.10	14	77.82	77.90	-8.9	28,566	-0.03%
2021/09/27	10	79.76	5	81.28	79.20	5	29,831	0.02%
2021/09/24	14.2	80.83	38.1	80.80	81.20	-23.9	33,083	-0.07%
2021/09/23	7	79.04	8	79.49	78.90	-1	34,886	0.00%
2021/09/22	4	78.28	2	77.90	77.80	2	37,267	0.01%
2021/09/17	5	79.50	14.1	79.47	80.00	-9.1	39,933	-0.02%
2021/09/16	9.1	79.21	8	79.01	79.30	1.1	42,963	0.00%
2021/09/15	9.6	79.02	7	78.81	79.90	2.6	46,178	0.01%
2021/09/14	112	81.09	114	78.50	78.30	-2	48,285	0.00%	大買/大賣/
2021/09/13	48	79.69	34	80.31	79.50	14	51,510	0.03%
2021/09/10	32.1	77.62	30	78.03	78.80	2.1	51,714	0.00%
2021/09/09	19	78.03	2.1	78.25	78.20	16.9	53,088	0.03%
2021/09/08	9	78.68	8	78.70	79.40	1	53,904	0.00%
2021/09/07	63.3	79.82	55	79.81	78.20	8.3	55,329	0.01%
2021/09/06	15.3	80.25	13.1	78.70	77.70	2.2	55,943	0.00%
2021/09/03	20.7	81.14	41	81.20	81.30	-20.3	56,818	-0.04%
2021/09/02	10.2	84.00	22	84.03	84.60	-11.8	56,864	-0.02%
2021/09/01	29.1	85.05	50	84.75	83.50	-20.9	57,142	-0.04%
2021/08/31	33	89.68	26	89.07	89.50	7	57,798	0.01%
2021/08/30	114.4	91.94	175.3	92.38	90.50	-60.9	58,324	-0.10%	大買/大賣/
2021/08/27	9.2	88.22	6	89.03	88.80	3.2	58,913	0.01%
2021/08/26	32.1	89.85	65.1	90.11	89.70	-33	61,224	-0.05%
2021/08/25	77.1	89.37	61.3	89.26	91.00	15.8	62,654	0.03%
2021/08/24	181.4	89.60	148	89.75	87.00	33.4	62,379	0.05%	大買/大賣/
2021/08/23	1	85.50	34.3	85.45	87.30	-33.3	61,844	-0.05%
2021/08/20	18.1	78.23	87	78.38	79.40	-69	62,542	-0.11%
2021/08/19	269.4	82.76	178.2	82.02	76.70	91.2	62,969	0.14%	大買/大賣/
2021/08/18	302	77.89	298.2	79.25	81.60	3.9	62,946	0.01%	大買/大賣/
2021/08/17	19	76.43	129	76.42	74.20	-110	63,698	-0.17%	大賣/鉅額交易
2021/08/16	121	76.18	32	76.77	76.10	89	65,314	0.14%	大買/
2021/08/13	16	77.39	11	77.75	76.10	5	66,434	0.01%
2021/08/12	21	77.04	23	77.74	77.90	-2	67,719	0.00%
2021/08/11	25	75.56	27	76.73	76.40	-2	68,500	0.00%
2021/08/10	66	78.84	39	77.61	77.10	27	68,870	0.04%
2021/08/09	75	82.21	27	81.50	79.60	48	69,060	0.07%
2021/08/06	185	83.92	288.1	84.25	82.00	-103.1	69,491	-0.15%	大買/大賣/鉅額交易
2021/08/05	32	79.29	39	79.94	79.20	-7	69,395	-0.01%
2021/08/04	10	78.05	8	78.69	78.50	2	69,542	0.00%
2021/08/03	26	78.45	28	78.30	77.90	-2	70,666	0.00%
2021/08/02	96	78.65	79	78.31	79.00	17	70,835	0.02%
2021/07/30	75	80.95	88	82.80	78.00	-13	70,764	-0.02%
2021/07/29	90.1	81.21	57	79.86	83.20	33.1	70,488	0.05%
2021/07/28	75.1	75.96	48	74.95	75.70	27.1	70,084	0.04%
2021/07/27	67.3	78.37	53	78.21	75.00	14.3	69,851	0.02%
2021/07/26	60.4	79.99	16	79.80	78.00	44.4	69,664	0.06%
2021/07/23	22.1	80.81	26	81.37	81.60	-3.9	69,686	-0.01%
2021/07/22	17.2	79.12	12.3	78.91	78.20	4.9	69,480	0.01%
2021/07/21	42.8	81.20	95	81.06	79.50	-52.2	69,262	-0.08%
2021/07/20	13	84.18	15.1	84.22	83.00	-2.1	69,033	0.00%
2021/07/19	46	88.17	24.1	87.87	86.60	21.9	70,040	0.03%
2021/07/16	82.3	92.35	96.1	91.81	88.00	-13.8	70,757	-0.02%
2021/07/15	82	89.28	87.5	89.21	91.40	-5.5	70,483	-0.01%
2021/07/14	61.4	86.54	122	84.46	83.10	-60.6	71,253	-0.09%	大賣/
2021/07/13	61.9	89.39	58	89.08	88.00	3.9	71,451	0.01%
2021/07/12	26	96.92	21	98.05	95.00	5	71,273	0.01%
2021/07/09	55.1	97.64	50.4	97.05	95.00	4.7	70,768	0.01%
2021/07/08	94.5	100.05	102.4	98.84	101.00	-8	70,237	-0.01%	大賣/
2021/07/07	91.6	99.16	86.5	99.29	96.40	5	69,118	0.01%
2021/07/06	99.5	102.20	82	103.37	99.90	17.5	68,179	0.03%
2021/07/05	108.6	102.69	84	101.98	99.30	24.6	67,273	0.04%	大買/
2021/07/02	109.3	110.95	135	110.75	109.50	-25.7	66,281	-0.04%	大買/大賣/
2021/07/01	228.6	114.67	185.6	114.72	111.00	42.9	65,435	0.07%	大買/大賣/
2021/06/30	151.7	106.11	210.7	106.91	110.50	-59	62,480	-0.09%	大買/大賣/
2021/06/29	169.5	105.66	263.9	105.09	100.50	-94.4	60,994	-0.15%	大買/大賣/
2021/06/28	294.5	105.87	1,208.8	106.37	107.00	-914.4	59,009	-1.55%	大買/大賣/鉅額交易
2021/06/25	760.8	102.61	640.7	102.69	102.00	120	56,329	0.21%	大買/大賣/鉅額交易
2021/06/24	600.9	95.68	325.5	94.73	98.10	275.4	53,319	0.52%	大買/大賣/鉅額交易
2021/06/23	321.4	94.83	377.6	95.33	89.80	-56.2	50,069	-0.11%	大買/大賣/
2021/06/22	884.1	97.57	582.4	97.66	99.70	301.7	47,918	0.63%	大買/大賣/鉅額交易
2021/06/21	129	90.51	28.4	90.68	90.70	100.6	44,599	0.23%	大買/
2021/06/18	158	81.70	250.9	81.31	82.50	-92.9	44,279	-0.21%	大買/大賣/
2021/06/17	192	73.16	69.1	73.82	75.00	122.9	43,059	0.29%	大買/鉅額交易
2021/06/16	353.5	75.54	124.6	75.97	71.70	228.9	42,298	0.54%	大買/大賣/鉅額交易
2021/06/15	82.1	74.03	142.3	74.12	74.30	-60.2	40,804	-0.15%	大賣/
2021/06/11	69	71.19	112.2	70.81	70.50	-43.2	39,747	-0.11%	大賣/
2021/06/10	29	66.84	41	67.07	67.80	-12	38,670	-0.03%
2021/06/09	46	67.31	33	66.98	66.90	13	38,325	0.03%
2021/06/08	77.2	68.83	62	68.59	67.50	15.2	37,791	0.04%
2021/06/07	97.2	67.54	405	68.57	65.40	-307.9	36,736	-0.84%	大賣/鉅額交易
2021/06/04	163	73.30	129	73.59	70.20	34	35,885	0.09%	大買/大賣/
2021/06/03	180	78.24	165.6	78.29	76.70	14.5	34,724	0.04%	大買/大賣/
2021/06/02	204.2	73.14	228.4	75.50	77.00	-24.3	32,196	-0.08%	大買/大賣/
2021/06/01	87.1	68.34	179.1	68.20	70.00	-92	30,426	-0.30%	大賣/
2021/05/31	206.1	69.42	193	68.99	67.40	13.1	29,963	0.04%	大買/大賣/
2021/05/28	186	68.88	114.1	69.63	68.60	71.9	29,180	0.25%	大買/大賣/
2021/05/27	170.2	66.94	100	67.62	68.20	70.2	28,200	0.25%	大買/
2021/05/26	93	66.89	114.1	66.39	66.10	-21.1	27,470	-0.08%	大賣/
2021/05/25	88.1	67.54	89.4	67.98	65.50	-1.2	26,646	0.00%
2021/05/24	203.1	71.61	106.1	71.57	70.00	97	25,420	0.38%	大買/大賣/
2021/05/21	318.1	64.87	115	65.62	67.70	203.1	23,704	0.86%	大買/大賣/鉅額交易
2021/05/20	136.7	65.91	131.1	63.46	61.70	5.6	22,447	0.03%	大買/大賣/
2021/05/19	129.5	63.08	101.4	63.07	64.90	28.1	21,046	0.13%	大買/大賣/
2021/05/18	73.1	57.68	69.4	57.25	59.00	3.7	20,204	0.02%
2021/05/17	14	55.34	25	55.60	53.70	-11	19,623	-0.06%
2021/05/14	86	58.23	116	58.37	59.60	-30	19,165	-0.16%	大賣/
2021/05/13	33.1	58.23	49	57.81	57.50	-15.9	18,372	-0.09%
2021/05/12	33.2	65.31	249.1	66.61	63.80	-215.9	17,695	-1.22%	大賣/鉅額交易
2021/05/11	110.1	74.55	100	74.65	70.80	10.1	17,218	0.06%	大買/
2021/05/10	50.9	72.78	15.1	74.06	75.10	35.9	15,994	0.22%
2021/05/07	15.1	64.74	48.1	62.49	68.30	-33	15,655	-0.21%
2021/05/06	93.1	68.68	103.5	66.54	66.10	-10.5	15,376	-0.07%	大賣/
2021/05/05	169.5	64.21	220	68.26	68.50	-50.5	15,070	-0.34%	大買/大賣/
2021/05/04	38.7	69.97	4	68.90	67.00	34.7	14,815	0.23%
2021/05/03	23.1	74.81	26.9	75.51	74.40	-3.8	14,627	-0.03%
2021/04/29	57.2	65.86	77.3	67.34	70.80	-20.1	14,362	-0.14%
2021/04/28	14	66.72	35	67.19	66.50	-21	14,027	-0.15%
2021/04/27	17.1	65.63	86	66.18	66.10	-68.9	13,789	-0.50%
2021/04/26	130	59.51	61.9	63.37	64.30	68.1	13,492	0.51%	大買/
2021/04/23	147.1	56.13	160	56.15	58.60	-12.9	13,222	-0.10%	大買/大賣/
2021/04/22	193	54.65	227.2	55.15	54.10	-34.2	12,087	-0.28%	大買/大賣/
2021/04/21	79.1	52.51	235.4	52.13	53.90	-156.3	11,255	-1.39%	大賣/鉅額交易
2021/04/20	101	48.06	184	49.29	49.00	-83	10,506	-0.79%	大買/大賣/
2021/04/19	214	45.23	101	46.88	46.90	113	9,456	1.19%	大買/大賣/鉅額交易
2021/04/16	24	41.95	139.3	42.05	42.75	-115.3	8,607	-1.34%	大賣/鉅額交易
2021/04/15	13	39.05	7.1	38.96	38.90	5.9	8,037	0.07%
2021/04/14	59	37.56	18	38.39	38.00	41	7,958	0.52%
2021/04/13	23.1	38.39	35.1	38.47	38.20	-12	7,811	-0.15%
2021/04/12	16.1	39.29	26	38.60	38.40	-9.9	7,710	-0.13%
2021/04/09	31	38.08	8.4	38.85	37.55	22.6	7,495	0.30%
2021/04/08	33.1	39.97	18.4	40.01	39.50	14.7	7,199	0.20%
2021/04/07	62	40.12	118	40.71	40.00	-56	6,955	-0.81%	大賣/
2021/04/06	53.1	38.45	137.7	38.69	38.90	-84.6	6,566	-1.29%	大賣/
2021/04/01	103	36.45	43.2	36.58	36.45	59.8	6,256	0.96%	大買/
2021/03/31	34.2	34.67	99.3	35.11	35.80	-65.1	5,819	-1.12%
2021/03/30	1	32.75	3	32.59	32.95	-2	5,335	-0.04%
2021/03/29	18	32.56	83	33.02	33.00	-65	5,308	-1.22%
2021/03/26	1	31.40	1	32.00	32.35	0	5,372	0.00%
2021/03/25	1	31.00	9.1	31.20	30.85	-8.1	5,535	-0.15%
2021/03/24	5	31.88	0	0.00	32.00	5	5,523	0.09%
2021/03/23	4.7	32.19	61	32.11	32.40	-56.3	5,456	-1.03%
2021/03/22	14	33.40	43.1	33.18	32.95	-29.1	5,314	-0.55%
2021/03/19	47	31.98	40.1	31.92	32.00	6.9	5,046	0.14%
2021/03/18	37	31.16	20	31.37	31.45	17	4,834	0.35%
2021/03/17	1	30.10	9	30.06	30.20	-8	4,698	-0.17%
2021/03/16	1	29.55	13	29.63	29.90	-12	4,630	-0.26%
2021/03/15	10	29.61	7	29.73	29.85	3	4,593	0.07%
2021/03/12	1	29.05	6	28.98	29.05	-5	4,540	-0.11%
2021/03/11	0.1	28.75	1	28.95	28.80	-0.9	4,490	-0.02%
2021/03/10	0	0.00	14	28.82	28.85	-14	4,446	-0.31%
2021/03/09	2	28.48	16	28.60	28.65	-14	4,404	-0.32%
2021/03/08	3	28.40	4	28.26	28.00	-1	4,313	-0.02%
2021/03/05	11	27.87	6	28.40	27.90	5	4,276	0.12%
2021/03/04	2.1	27.88	3.2	28.00	28.25	-1.2	4,135	-0.03%
2021/03/03	2	27.75	16	27.72	27.95	-14	4,080	-0.34%
2021/02/26	4	27.40	10	27.69	27.85	-6	4,016	-0.15%
2021/02/25	4.3	27.31	61.1	27.62	27.90	-56.9	3,963	-1.43%
2021/02/24	2	27.10	5	27.23	27.10	-3	3,886	-0.08%
2021/02/23	0	0.00	8	27.02	26.85	-8	3,814	-0.21%
2021/02/22	2	26.70	3	26.67	26.65	-1	3,778	-0.03%
2021/02/19	1	26.40	10	26.35	26.40	-9	3,758	-0.24%
2021/02/18	12.6	26.75	12	26.87	26.75	0.6	3,721	0.02%
2021/02/17	0	0.00	2	25.28	25.75	-2	3,617	-0.06%
2021/02/04	0	0.00	16	24.79	24.75	-16	3,539	-0.45%
2021/02/03	2	24.30	3	24.37	24.35	-1	3,530	-0.03%
2021/02/01	0	0.00	1	24.00	24.05	-1	3,534	-0.03%
2021/01/29	3	23.83	0	0.00	23.90	3	3,516	0.09%
2021/01/27	11	24.35	0	0.00	24.50	11	3,475	0.32%
2021/01/22	9	24.04	0	0.00	24.50	9	3,437	0.26%
2021/01/21	0	0.00	1	24.50	24.15	-1	3,422	-0.03%
2021/01/20	2	24.38	0	0.00	23.80	2	3,393	0.06%
2021/01/19	4	25.14	1.8	24.95	24.90	2.2	3,335	0.07%
2021/01/18	9	24.90	3	25.08	25.20	6	3,304	0.18%
2021/01/15	8	26.09	4	26.08	26.00	4	3,227	0.12%
2021/01/14	14	27.96	30.3	27.96	27.60	-16.3	3,095	-0.53%
2021/01/13	3	26.92	17	27.00	27.00	-14	2,920	-0.48%
2021/01/12	119	27.32	39	27.18	26.75	80	2,810	2.85%	大買/
2021/01/11	3	26.65	24	26.15	26.75	-21	2,369	-0.89%
2021/01/08	4	24.13	0	0.00	24.35	4	2,273	0.18%
2021/01/07	2	23.88	0	0.00	24.05	2	2,241	0.09%
2021/01/06	2	24.30	5	24.66	24.45	-3	2,191	-0.14%
2021/01/05	3	25.00	1	25.20	24.95	2	2,144	0.09%
2021/01/04	2	24.83	15	24.85	24.90	-13	2,076	-0.63%
2020/12/31	10	24.46	1	24.75	24.45	9	2,043	0.44%
2020/12/30	0.8	24.50	5	24.45	24.55	-4.2	2,025	-0.21%
2020/12/29	5	24.93	19	24.97	24.70	-14	1,997	-0.70%
2020/12/28	26	24.98	23	25.15	25.15	3	1,902	0.16%
2020/12/25	15	24.32	3	24.50	24.25	12	1,767	0.68%
2020/12/24	5	24.20	0.1	24.25	24.05	4.9	1,732	0.28%
2020/12/23	12	23.95	7	23.73	24.20	5	1,714	0.29%
2020/12/22	20	24.98	29	24.57	23.85	-9	1,668	-0.54%
2020/12/21	142	24.59	131	24.85	25.20	11	1,463	0.75%	大買/大賣/
2020/12/18	23	23.56	29	23.69	23.75	-6	1,234	-0.49%
2020/12/16	0.1	23.00	0	0.00	23.05	0.1	1,148	0.01%
2020/12/15	3	22.70	1	23.15	22.50	2	1,121	0.18%
2020/12/14	0	0.00	0.3	22.90	22.90	-0.3	1,080	-0.03%
2020/12/11	0.4	22.66	0	0.00	22.35	0.4	1,079	0.04%
2020/12/10	2	23.00	2	23.10	22.80	0	1,059	0.00%
2020/12/09	1	23.15	18.1	23.14	23.15	-17.1	1,053	-1.63%
2020/12/08	7	22.66	1	22.70	22.80	6	1,033	0.58%
2020/12/07	2	22.05	0	0.00	22.00	2	1,000	0.20%
2020/12/04	0	0.00	35	22.26	22.20	-35	997	-3.51%
2020/12/03	1.4	22.35	46	22.36	22.40	-44.6	1,001	-4.45%
2020/12/02	0	0.00	21	22.25	22.30	-21	1,035	-2.03%
2020/12/01	1	22.40	57	22.45	22.40	-56	1,036	-5.40%
2020/11/30	10	22.80	4	22.86	22.40	6	1,034	0.58%
2020/11/27	5	22.81	2	22.95	22.95	3	1,028	0.29%
2020/11/26	1	22.75	0	0.00	22.80	1	1,034	0.10%
2020/11/24	0	0.00	1	22.30	22.35	-1	1,039	-0.10%
2020/11/23	0	0.00	6.3	22.35	22.35	-6.3	1,041	-0.60%
2020/11/20	0	0.00	1.5	22.13	22.30	-1.5	1,039	-0.15%
2020/11/19	0	0.00	0.1	22.00	22.15	-0.1	1,043	-0.01%
2020/11/18	1	22.20	3	22.15	22.15	-2	1,045	-0.19%
2020/11/17	0	0.00	5	21.75	21.90	-5	1,045	-0.48%
2020/11/16	1	21.70	46	21.71	21.80	-45	1,077	-4.18%
2020/11/13	0	0.00	0.2	21.85	21.80	-0.2	1,084	-0.02%
2020/11/12	2	21.78	56.1	21.76	21.75	-54.1	1,095	-4.94%
2020/11/11	0.1	21.70	2	21.85	21.90	-1.9	1,110	-0.17%
2020/11/10	1	21.80	7	21.74	21.70	-6	1,115	-0.54%
2020/11/05	5	21.11	0	0.00	21.10	5	1,120	0.45%
2020/11/03	5	21.05	0	0.00	21.10	5	1,145	0.44%
2020/11/02	5	21.10	0	0.00	21.05	5	1,160	0.43%
2020/10/30	3	21.23	0	0.00	21.20	3	1,161	0.26%
2020/10/29	7	21.25	4	21.35	21.50	3	1,153	0.26%
2020/10/28	5	21.60	0	0.00	21.65	5	1,158	0.43%
2020/10/27	5.7	21.71	0	0.00	21.75	5.7	1,159	0.49%
2020/10/26	2	21.95	11	21.95	21.95	-9	1,164	-0.77%
2020/10/23	0	0.00	6	21.58	21.60	-6	1,171	-0.51%
2020/10/22	5	21.50	0	0.00	21.50	5	1,212	0.41%
2020/10/21	5	21.54	0	0.00	21.60	5	1,226	0.41%
2020/10/16	0	0.00	10	21.80	21.70	-10	1,245	-0.80%
2020/10/12	5	21.85	6	21.96	21.80	-1	1,259	-0.08%
2020/10/08	25	22.26	5	22.20	22.20	20	1,265	1.58%
2020/10/07	3	22.35	0	0.00	22.50	3	1,262	0.24%
2020/10/06	42	22.44	5	22.50	22.55	37	1,262	2.93%
2020/10/05	0.5	22.50	3	22.15	22.50	-2.5	1,270	-0.19%
2020/09/29	32	21.81	0	0.00	21.65	32	1,298	2.46%
2020/09/25	1	21.45	0	0.00	21.55	1	1,364	0.07%
2020/09/24	1	21.25	15	21.43	21.35	-14	1,423	-0.98%
2020/09/23	34	21.65	5	21.65	21.65	29	1,441	2.01%
2020/09/22	8	21.87	0	0.00	21.90	8	1,465	0.55%
2020/09/21	2	22.23	0	0.00	22.30	2	1,460	0.14%
2020/09/18	5	22.30	0	0.00	22.35	5	1,469	0.34%
2020/09/16	3	21.97	0	0.00	22.00	3	1,505	0.20%
2020/09/15	5	22.10	10	22.20	22.20	-5	1,522	-0.33%
2020/09/14	0	0.00	22	22.20	22.20	-22	1,594	-1.38%
2020/09/11	1	22.50	5	22.44	22.30	-4	1,640	-0.24%
2020/09/09	0	0.00	2	22.85	22.95	-2	1,642	-0.12%
2020/09/08	2	23.40	0	0.00	23.10	2	1,665	0.12%
2020/09/07	2	23.15	2	23.35	23.25	0	1,699	0.00%
2020/09/04	4	22.78	0	0.00	22.80	4	1,724	0.23%
2020/09/03	9.5	22.92	2	23.05	23.00	7.5	1,752	0.43%
2020/09/02	1	23.20	0	0.00	22.95	1	1,873	0.05%
2020/09/01	5	23.38	8	23.39	23.25	-3	2,211	-0.14%
2020/08/31	1	23.30	7.1	23.35	23.15	-6.1	2,262	-0.27%
2020/08/28	0	0.00	9	22.98	22.85	-9	2,253	-0.40%
2020/08/27	0	0.00	3	22.85	22.75	-3	2,274	-0.13%
2020/08/26	0.2	22.90	0	0.00	22.80	0.2	2,292	0.01%
2020/08/25	0.6	22.70	9.7	22.75	22.70	-9	2,312	-0.39%
2020/08/21	12	22.25	3	22.20	22.25	9	2,409	0.37%
2020/08/20	10	21.85	20	22.55	22.00	-10	2,446	-0.41%
2020/08/14	0	0.00	2	23.03	23.10	-2	2,529	-0.08%
2020/08/11	0	0.00	2	23.00	22.80	-2	2,559	-0.08%
2020/08/06	0	0.00	2.2	22.32	22.30	-2.2	2,618	-0.09%
2020/08/05	0	0.00	0.1	21.80	21.55	-0.1	2,610	0.00%
2020/08/03	2	21.18	0	0.00	21.25	2	2,609	0.08%
2020/07/31	3	21.62	0	0.00	21.60	3	2,616	0.11%
2020/07/29	4	21.38	0	0.00	21.45	4	2,631	0.15%
2020/07/28	14	21.22	0	0.00	21.10	14	2,639	0.53%
2020/07/27	4	21.99	6	21.74	21.90	-2	2,630	-0.08%
2020/07/24	10	22.36	0	0.00	22.25	10	2,639	0.38%
2020/07/23	3	22.70	0	0.00	22.70	3	2,643	0.11%
2020/07/21	0	0.00	4	23.04	23.20	-4	2,648	-0.15%
2020/07/17	1	22.80	13	22.85	22.70	-12	2,644	-0.45%
2020/07/16	1	22.80	0	0.00	22.90	1	2,673	0.04%
2020/07/14	0.1	22.90	2	22.85	22.80	-1.9	2,696	-0.07%
2020/07/13	1.2	22.96	1	22.95	23.00	0.2	2,704	0.01%
2020/07/10	33	22.85	0	0.00	22.85	33	2,729	1.21%
2020/07/09	1	23.20	0	0.00	23.10	1	2,729	0.04%
2020/07/07	4	23.53	0	0.00	23.70	4	2,693	0.15%
2020/07/06	3	23.60	0	0.00	23.65	3	2,691	0.11%
2020/07/03	0	0.00	20	25.15	25.20	-20	2,659	-0.75%
2020/07/02	11	25.15	9	25.16	25.20	2	2,609	0.08%
2020/07/01	2	24.90	10	25.01	25.10	-8	2,583	-0.31%
2020/06/29	3	24.47	0	0.00	24.50	3	2,551	0.12%
2020/06/24	13	24.67	0	0.00	24.75	13	2,550	0.51%
2020/06/23	0	0.00	2	24.85	24.85	-2	2,558	-0.08%
2020/06/22	59	25.05	3	24.85	25.00	56	2,541	2.20%
2020/06/19	7	24.69	101	25.03	25.00	-94	2,542	-3.70%	大賣/
2020/06/18	1	24.60	2	24.58	24.65	-1	2,501	-0.04%
2020/06/15	3	23.57	0	0.00	23.40	3	2,537	0.12%
2020/06/12	4	23.30	2	23.45	23.50	2	2,545	0.08%
2020/06/11	2	23.95	0	0.00	23.75	2	2,546	0.08%
2020/06/10	13	24.50	0	0.00	24.40	13	2,515	0.52%
2020/06/09	4	24.18	0	0.00	24.40	4	2,550	0.16%
2020/06/08	35	23.77	5	23.45	23.80	30	2,463	1.22%
2020/06/05	89	24.44	0	0.00	24.30	89	2,126	4.18%
2020/06/04	0	0.00	5	24.05	24.05	-5	2,083	-0.24%
2020/06/03	2	23.60	5	23.57	23.60	-3	2,092	-0.14%
2020/06/02	1	23.15	0	0.00	23.35	1	2,091	0.05%
2020/06/01	23	23.01	0	0.00	23.00	23	2,088	1.10%
2020/05/29	18	22.68	0	0.00	22.65	18	2,060	0.87%
2020/05/28	34	23.05	25	23.14	22.55	9	2,026	0.44%
2020/05/27	16	23.48	20	23.59	23.30	-4	1,981	-0.20%
2020/05/26	3	23.65	0	0.00	23.65	3	1,948	0.15%
2020/05/25	6	23.93	0	0.00	23.95	6	1,911	0.31%
2020/05/22	5	23.80	0	0.00	23.60	5	1,877	0.27%
2020/05/21	2	23.80	0	0.00	24.20	2	1,847	0.11%
2020/05/20	1	23.60	0	0.00	23.70	1	1,810	0.06%
2020/05/19	4	23.50	0	0.00	23.50	4	1,819	0.22%
2020/05/18	1	23.00	61	23.39	23.35	-60	1,813	-3.31%
2020/05/15	3.3	23.23	0	0.00	23.35	3.3	1,795	0.18%
2020/05/14	7	23.66	0	0.00	23.40	7	1,751	0.40%
2020/05/13	58	24.18	0	0.00	24.20	58	1,725	3.36%
2020/05/12	1	24.55	0	0.00	24.50	1	1,720	0.06%
2020/05/07	2	23.93	3	24.30	24.30	-1	1,761	-0.06%
2020/05/06	1	24.35	0	0.00	24.20	1	1,776	0.06%
2020/05/05	1	24.50	6	24.55	24.45	-5	1,768	-0.28%
2020/04/30	1	24.55	0	0.00	25.15	1	1,773	0.06%
2020/04/29	4	24.35	0	0.00	24.40	4	1,784	0.22%
2020/04/28	2	24.03	0	0.00	24.10	2	1,779	0.11%
2020/04/24	0	0.00	38	23.61	23.60	-38	1,840	-2.06%
2020/04/23	1	23.60	32	23.63	23.60	-31	1,859	-1.67%
2020/04/22	3	23.18	5	23.15	23.45	-2	1,871	-0.11%
2020/04/21	76	23.91	0	0.00	23.60	76	1,880	4.04%
2020/04/20	2	24.00	12	24.00	24.00	-10	1,875	-0.53%
2020/04/17	0	0.00	3	24.15	23.85	-3	1,880	-0.16%
2020/04/16	1	23.80	8	23.86	23.85	-7	1,871	-0.37%
2020/04/15	0	0.00	5	24.20	24.10	-5	1,863	-0.27%
2020/04/13	2	22.95	0	0.00	22.90	2	1,867	0.11%
2020/04/09	0	0.00	20	23.00	23.05	-20	1,903	-1.05%
2020/04/08	2	22.55	0	0.00	22.95	2	1,887	0.11%
2020/04/06	6	21.67	0	0.00	21.80	6	1,876	0.32%
2020/04/01	0	0.00	4	21.81	21.90	-4	1,887	-0.21%
2020/03/31	8	21.58	0	0.00	21.70	8	1,880	0.43%
2020/03/30	2	21.10	0	0.00	21.30	2	1,876	0.11%
2020/03/25	14.1	21.52	2	21.58	21.55	12.1	1,839	0.66%
2020/03/24	6	20.48	10	20.30	20.70	-4	1,819	-0.22%
2020/03/23	4	19.95	2	20.15	19.80	2	1,806	0.11%
2020/03/20	12	19.88	3	19.40	19.80	9	1,791	0.50%
2020/03/19	4	19.44	9	19.88	19.40	-5	1,764	-0.28%
2020/03/18	3	21.98	0	0.00	21.55	3	1,732	0.17%
2020/03/17	14	22.86	1	22.65	22.65	13	1,733	0.75%
2020/03/16	0.4	23.85	3	24.20	23.85	-2.6	1,688	-0.15%
2020/03/13	27	23.93	5	23.98	24.80	22	1,660	1.32%
2020/03/12	2	25.78	6	26.15	25.55	-4	1,598	-0.25%
2020/03/10	3	25.82	10	25.70	26.45	-7	1,551	-0.45%
2020/03/09	28	26.30	30	26.25	26.15	-2	1,527	-0.13%
2020/03/06	6	26.83	0	0.00	26.80	6	1,483	0.40%
2020/03/05	6	27.16	0	0.00	27.10	6	1,452	0.41%
2020/03/04	5	27.18	2	27.20	27.30	3	1,436	0.21%
2020/03/03	4	27.28	0	0.00	27.30	4	1,446	0.28%
2020/03/02	4	27.09	1	27.05	27.10	3	1,441	0.21%
2020/02/27	22	27.37	2	27.35	27.30	20	1,405	1.42%
2020/02/26	2	27.30	2	27.30	27.45	0	1,396	0.00%
2020/02/25	11	27.42	3	27.45	27.45	8	1,394	0.57%
2020/02/24	0	0.00	5	27.50	27.55	-5	1,391	-0.36%
2020/02/20	1	27.70	0	0.00	27.65	1	1,400	0.07%
2020/02/18	2	27.45	0	0.00	27.45	2	1,390	0.14%
2020/02/14	2	27.50	0	0.00	27.45	2	1,403	0.14%
2020/02/13	3	27.60	0	0.00	27.55	3	1,412	0.21%
2020/02/12	16	27.30	1	27.40	27.30	15	1,437	1.04%
2020/02/10	5	27.22	2	27.33	27.05	3	1,506	0.20%
2020/02/07	5	27.77	5	28.00	27.75	0	1,482	0.00%
2020/02/06	5	28.15	0	0.00	28.20	5	1,454	0.34%
2020/02/05	3	27.87	0	0.00	27.85	3	1,471	0.20%
2020/02/04	3	27.85	2	27.90	27.85	1	1,468	0.07%
2020/02/03	2	27.73	56	27.82	27.80	-54	1,472	-3.67%
2020/01/31	22	28.48	0	0.00	28.25	22	1,433	1.54%
2020/01/30	11	28.29	0	0.00	28.15	11	1,428	0.77%
2020/01/20	0	0.00	1	29.35	29.30	-1	1,379	-0.07%
2020/01/17	1	29.00	0	0.00	29.00	1	1,357	0.07%
2020/01/16	1	29.00	0	0.00	29.00	1	1,356	0.07%
2020/01/15	2	29.00	0	0.00	29.10	2	1,361	0.15%
2020/01/14	2	29.00	0	0.00	29.00	2	1,385	0.14%
2020/01/10	2	29.10	1	29.15	29.00	1	1,390	0.07%
2020/01/08	12	28.84	0	0.00	29.00	12	1,395	0.86%
2020/01/07	1	29.05	0	0.00	29.15	1	1,404	0.07%
2020/01/06	18	29.10	0	0.00	29.05	18	1,427	1.26%
2020/01/03	2	29.40	0	0.00	29.30	2	1,413	0.14%
2020/01/02	2	29.50	0	0.00	29.50	2	1,411	0.14%
2019/12/31	1	29.55	0	0.00	29.55	1	1,444	0.07%
2019/12/25	9	29.43	0	0.00	29.45	9	1,717	0.52%
2019/12/24	0	0.00	1	29.40	29.40	-1	1,734	-0.06%
2019/12/23	1	29.20	0	0.00	29.30	1	1,756	0.06%
2019/12/20	6	29.23	0	0.00	29.20	6	1,781	0.34%
2019/12/19	2	29.23	0	0.00	29.35	2	1,798	0.11%
2019/12/18	1	29.25	0	0.00	29.35	1	1,835	0.05%
2019/12/17	7	29.42	1	29.50	29.35	6	1,855	0.32%
2019/12/16	4	29.28	1	29.30	29.50	3	1,862	0.16%
2019/12/13	0	0.00	2	29.50	29.45	-2	1,860	-0.11%
2019/12/12	32	29.51	3	29.50	29.50	29	1,857	1.56%
2019/12/10	2	29.90	0	0.00	29.85	2	1,845	0.11%
2019/12/09	0	0.00	7	29.81	29.90	-7	1,869	-0.37%
2019/12/06	2	29.60	1	29.65	29.65	1	1,899	0.05%
2019/12/05	1	29.75	0	0.00	29.70	1	1,908	0.05%
2019/12/04	13	29.60	0	0.00	29.65	13	1,909	0.68%
2019/12/03	0	0.00	5	29.70	29.75	-5	1,934	-0.26%
2019/12/02	3	29.57	1	29.55	29.55	2	1,966	0.10%
2019/11/29	4	29.60	0	0.00	29.55	4	2,013	0.20%
2019/11/28	2	29.80	2	29.80	29.65	0	2,067	0.00%
2019/11/27	0	0.00	1	29.90	29.90	-1	2,100	-0.05%
2019/11/26	1	29.80	0	0.00	29.85	1	2,158	0.05%
2019/11/25	0	0.00	1	29.70	29.75	-1	2,165	-0.05%
2019/11/22	2	29.43	0	0.00	29.50	2	2,157	0.09%
2019/11/21	4	29.49	0	0.00	29.45	4	2,160	0.19%
2019/11/20	1	29.50	0	0.00	29.65	1	2,162	0.05%
2019/11/19	22	29.64	0	0.00	29.55	22	2,164	1.02%
2019/11/18	1	29.65	0	0.00	29.60	1	2,165	0.05%
2019/11/15	1	29.75	0	0.00	29.70	1	2,180	0.05%
2019/11/14	28	29.83	0	0.00	29.75	28	2,205	1.27%
2019/11/13	3	29.73	0	0.00	29.90	3	2,222	0.13%
2019/11/12	0	0.00	1	29.55	29.70	-1	2,214	-0.05%
2019/11/11	12	29.58	1	29.60	29.50	11	2,208	0.50%
2019/11/08	7	29.89	4	29.95	29.90	3	2,192	0.14%
2019/11/07	6	30.19	0	0.00	30.10	6	2,158	0.28%
2019/11/06	3	30.40	0	0.00	30.40	3	2,140	0.14%
2019/11/05	1	30.45	1	30.55	30.55	0	2,146	0.00%
2019/11/04	3	30.43	0	0.00	30.50	3	2,182	0.14%
2019/11/01	3	30.52	3	30.53	30.50	0	2,188	0.00%
2019/10/31	9	30.74	1	30.70	30.60	8	2,235	0.36%
2019/10/29	4	30.69	0	0.00	30.60	4	2,246	0.18%
2019/10/28	0	0.00	1	30.75	30.70	-1	2,274	-0.04%
2019/10/25	3	30.68	0	0.00	30.65	3	2,329	0.13%
2019/10/24	2	30.73	0	0.00	30.75	2	2,377	0.08%
2019/10/23	6	30.75	1	30.75	30.70	5	2,437	0.21%
2019/10/22	0	0.00	7	30.99	31.00	-7	2,464	-0.28%
2019/10/21	1	30.65	4	30.68	30.75	-3	2,493	-0.12%
2019/10/18	4	30.54	0	0.00	30.45	4	2,565	0.16%
2019/10/17	3	30.65	0	0.00	30.65	3	2,616	0.11%
2019/10/16	0	0.00	1	30.75	30.65	-1	2,694	-0.04%
2019/10/15	5	30.74	1	30.75	30.70	4	2,710	0.15%
2019/10/14	1	30.75	5	30.82	30.85	-4	2,703	-0.15%
2019/10/09	3	30.32	1	30.55	30.55	2	2,671	0.07%
2019/10/07	0	0.00	1	30.85	30.70	-1	2,678	-0.04%
2019/10/04	3	30.37	7	30.51	30.50	-4	2,658	-0.15%
2019/10/03	9	29.52	0	0.00	29.60	9	2,596	0.35%
2019/10/02	3	30.07	0	0.00	30.20	3	2,401	0.12%
2019/10/01	1	30.00	0	0.00	30.00	1	2,415	0.04%
2019/09/27	20	30.00	0	0.00	30.00	20	2,430	0.82%
2019/09/26	3.1	30.28	0	0.00	30.20	3.1	2,424	0.13%
2019/09/25	2	30.20	0	0.00	30.55	2	2,406	0.08%
2019/09/24	26	30.11	0	0.00	30.10	26	2,391	1.09%
2019/09/23	1	30.20	0	0.00	30.10	1	2,362	0.04%
2019/09/20	6	30.42	0	0.00	30.35	6	2,321	0.26%
2019/09/19	27	30.86	0	0.00	30.70	27	2,289	1.18%
2019/09/18	2	31.03	0	0.00	30.85	2	2,279	0.09%
2019/09/17	4	31.28	0	0.00	31.15	4	2,266	0.18%
2019/09/16	4	31.21	0	0.00	31.05	4	2,282	0.18%
2019/09/12	0	0.00	1	31.45	31.30	-1	2,291	-0.04%
2019/09/11	3	31.40	0	0.00	31.35	3	2,290	0.13%
2019/09/10	4	31.93	10	31.94	31.50	-6	2,266	-0.26%
2019/09/05	1	32.05	2	32.35	32.40	-1	2,203	-0.05%
2019/09/04	0	0.00	13	32.22	32.25	-13	2,173	-0.60%
2019/09/03	1	32.60	2	32.85	32.45	-1	2,141	-0.05%
2019/09/02	0	0.00	3	32.42	32.60	-3	2,091	-0.14%
2019/08/29	3	31.70	3	31.58	32.00	0	1,986	0.00%
2019/08/28	0	0.00	4	31.10	31.05	-4	1,924	-0.21%
2019/08/27	0	0.00	1	30.90	30.90	-1	1,919	-0.05%
2019/08/26	4	30.85	2	30.88	30.85	2	1,918	0.10%
2019/08/23	5	31.18	0	0.00	31.20	5	1,915	0.26%
2019/08/21	3	31.35	0	0.00	31.40	3	1,900	0.16%
2019/08/20	2	31.20	0	0.00	31.45	2	1,885	0.11%
2019/08/19	8	31.48	5	31.48	31.45	3	1,856	0.16%
2019/08/16	3	31.07	1	31.15	31.15	2	1,817	0.11%
2019/08/14	1	30.50	1	30.60	30.55	0	1,779	0.00%
2019/08/12	9	30.84	0	0.00	30.75	9	1,746	0.52%
2019/08/08	6	30.81	0	0.00	30.95	6	1,731	0.35%
2019/08/07	8	30.93	3	31.17	30.70	5	1,706	0.29%
2019/08/06	7	30.93	0	0.00	31.15	7	1,696	0.41%
2019/08/05	6	31.83	0	0.00	31.65	6	1,656	0.36%
2019/08/02	10	31.55	0	0.00	31.40	10	1,637	0.61%
2019/08/01	8	32.11	0	0.00	32.10	8	1,595	0.50%
2019/07/31	7	32.75	5	32.65	32.60	2	1,574	0.13%
2019/07/30	5	33.25	2	32.90	32.75	3	1,593	0.19%
2019/07/29	5	32.74	3	32.75	32.95	2	1,557	0.13%
2019/07/26	3	33.60	1	33.50	33.35	2	1,527	0.13%
2019/07/25	0	0.00	1	34.95	35.20	-1	1,473	-0.07%
2019/07/24	9	35.03	0	0.00	34.65	9	1,393	0.65%
2019/07/23	7	34.85	18	34.96	35.05	-11	1,349	-0.82%
2019/07/22	9	35.52	5	35.53	35.80	4	1,281	0.31%
2019/07/19	4	34.41	45	34.51	34.80	-41	1,186	-3.46%
2019/07/18	8	33.79	6	33.83	33.70	2	1,121	0.18%
2019/07/17	5	32.90	3.1	32.93	32.95	1.9	1,030	0.19%
2019/07/16	2	32.80	3	32.75	32.80	-1	1,002	-0.10%
2019/07/15	1	32.30	1	32.40	32.50	0	987	0.00%
2019/07/12	2	31.95	8	31.90	31.95	-6	988	-0.61%
2019/07/11	1	32.40	1	32.60	32.45	0	963	0.00%
2019/07/10	1	32.65	4	32.56	32.75	-3	952	-0.32%
2019/07/09	0	0.00	3	32.10	32.20	-3	931	-0.32%
2019/07/08	2	31.85	10.1	32.07	31.75	-8.1	913	-0.88%
2019/07/04	2	31.78	22	31.80	31.65	-20	888	-2.25%
2019/07/03	0	0.00	2	31.38	31.20	-2	862	-0.23%
2019/07/01	1	31.25	31	31.28	31.15	-30	854	-3.51%
2019/06/28	1	30.95	1	30.80	30.80	0	866	0.00%
2019/06/27	0	0.00	21	31.10	31.05	-21	884	-2.37%
2019/06/26	3	31.18	57	31.20	31.25	-54	887	-6.09%
2019/06/25	0	0.00	10	31.02	31.20	-10	883	-1.13%
2019/06/24	2	31.08	103	30.85	30.85	-101	865	-11.67%	大賣/鉅額交易
2019/06/21	1	30.85	22	30.85	30.80	-21	852	-2.46%
2019/06/20	7	30.35	24	30.52	30.60	-17	828	-2.05%
2019/06/19	1	30.10	1	30.00	30.10	0	804	0.00%
2019/06/18	1	29.80	0	0.00	29.80	1	792	0.13%
2019/06/17	0	0.00	100	29.50	29.75	-100	793	-12.61%
2019/06/13	5	29.65	1	29.65	29.65	4	813	0.49%
2019/06/12	2	29.75	0	0.00	29.75	2	819	0.24%
2019/06/10	6	29.81	0	0.00	29.85	6	831	0.72%
2019/06/06	3	29.85	7	29.81	29.80	-4	834	-0.48%
2019/06/05	0	0.00	1	29.80	29.75	-1	833	-0.12%
2019/06/04	1	29.70	1	29.75	29.65	0	834	0.00%
2019/05/31	0	0.00	1	29.80	29.70	-1	837	-0.12%
2019/05/30	0.3	29.50	1.4	29.57	29.50	-1.1	850	-0.13%
2019/05/29	1	29.60	0	0.00	29.45	1	860	0.12%
2019/05/28	5	29.40	0	0.00	29.40	5	869	0.57%
2019/05/24	1	29.45	0	0.00	29.50	1	882	0.11%
2019/05/23	6	29.50	0	0.00	29.45	6	887	0.68%
2019/05/22	1	29.50	0	0.00	29.55	1	890	0.11%
2019/05/21	1	29.30	3	29.40	29.45	-2	895	-0.22%
2019/05/20	18	29.30	0	0.00	29.30	18	894	2.01%
2019/05/17	2	29.50	0	0.00	29.50	2	892	0.22%
2019/05/16	2	29.45	0	0.00	29.55	2	902	0.22%
2019/05/15	1	29.65	2	29.68	29.55	-1	917	-0.11%
2019/05/14	7	29.35	0	0.00	29.65	7	929	0.75%
2019/05/10	1	29.65	0	0.00	29.70	1	932	0.11%
2019/05/09	4	30.03	6	30.06	29.95	-2	921	-0.22%
2019/05/07	2	30.25	0	0.00	30.20	2	893	0.22%
2019/04/25	5	29.50	0	0.00	29.45	5	812	0.62%
2019/04/22	5	29.65	0	0.00	29.60	5	801	0.62%
2019/04/18	5	29.55	5	29.55	29.35	0	791	0.00%
2019/04/17	5	29.60	0	0.00	29.40	5	785	0.64%
2019/04/16	6	29.45	0	0.00	29.50	6	777	0.77%
2019/04/15	0	0.00	2	29.50	29.45	-2	770	-0.26%
2019/04/11	6	29.47	1	29.45	29.40	5	758	0.66%
2019/04/10	0	0.00	1	29.65	29.70	-1	744	-0.13%
2019/04/08	4	29.38	1	29.40	29.65	3	726	0.41%
2019/04/03	5	29.20	4	29.23	29.20	1	714	0.14%
2019/04/02	19	29.39	2	29.35	29.35	17	708	2.40%
2019/04/01	4	29.80	1	29.85	29.85	3	681	0.44%
2019/03/29	3	30.08	1	30.10	30.15	2	651	0.31%
2019/03/27	14	29.69	0	0.00	29.80	14	653	2.14%
2019/03/25	5	29.60	0	0.00	29.70	5	658	0.76%
2019/03/22	2	29.75	1	29.70	29.90	1	662	0.15%
2019/03/21	4	29.60	0	0.00	29.60	4	658	0.61%
2019/03/20	31	29.75	0	0.00	29.70	31	660	4.69%
2019/03/19	5	30.05	3	29.95	29.85	2	655	0.30%
2019/03/18	1	29.90	1	29.90	29.90	0	641	0.00%
2019/03/15	0.5	29.80	5	29.76	29.75	-4.5	630	-0.71%
2019/03/14	1.2	29.84	0	0.00	29.80	1.2	653	0.19%
2019/03/13	0	0.00	1	29.70	29.70	-1	652	-0.15%
2019/03/12	3	29.75	0	0.00	29.65	3	657	0.46%
2019/03/08	2	29.48	0	0.00	29.65	2	700	0.29%
2019/03/07	41	29.70	0	0.00	29.60	41	707	5.80%
2019/03/06	3	29.75	10	29.85	29.70	-7	706	-0.99%
2019/03/05	2	29.73	1	30.00	29.70	1	715	0.14%
2019/03/04	1	30.00	36.2	29.99	30.00	-35.2	701	-5.01%
2019/02/27	0	0.00	1	29.75	29.70	-1	687	-0.15%
2019/02/26	1	29.55	1	29.55	29.55	0	675	0.00%
2019/02/25	0	0.00	0.1	29.20	29.25	-0.1	656	-0.02%
2019/02/20	1	29.10	12	29.20	29.20	-11	656	-1.68%
2019/02/19	1	28.90	13	28.97	29.00	-12	660	-1.82%
2019/02/18	1	28.75	2	28.75	28.80	-1	661	-0.15%
2019/02/15	4	28.75	0	0.00	28.70	4	665	0.60%
2019/02/14	7	28.68	0	0.00	28.65	7	663	1.06%
2019/02/13	3	28.80	0	0.00	28.75	3	656	0.46%
2019/02/12	2	28.70	0	0.00	28.75	2	663	0.30%
2019/02/11	4	28.64	2	28.70	28.65	2	658	0.30%
2019/01/30	0	0.00	6	29.00	29.05	-6	647	-0.93%
2019/01/29	1	28.80	0	0.00	28.95	1	653	0.15%
2019/01/22	2	29.15	0	0.00	29.10	2	752	0.27%
2019/01/07	3	28.90	0	0.00	28.90	3	1,427	0.21%
2019/01/03	1	29.05	0	0.00	29.00	1	1,501	0.07%
2018/12/28	1	28.90	0	0.00	29.00	1	1,618	0.06%
2018/12/26	1	28.70	0	0.00	28.70	1	1,664	0.06%
2018/12/25	0	0.00	2	28.80	28.70	-2	1,678	-0.12%
2018/12/20	1	29.45	1	29.50	29.60	0	1,692	0.00%
2018/12/19	0	0.00	1	29.45	29.50	-1	1,676	-0.06%
2018/12/18	1	29.45	0	0.00	29.30	1	1,676	0.06%
2018/12/17	1	29.70	0	0.00	29.55	1	1,677	0.06%
2018/12/12	0	0.00	2	29.20	29.30	-2	1,664	-0.12%
2018/12/10	1	29.00	0	0.00	29.00	1	1,669	0.06%
2018/12/07	2	29.50	0	0.00	29.30	2	1,673	0.12%
2018/12/05	0	0.00	1	29.20	29.25	-1	1,652	-0.06%
2018/12/04	2	29.20	1	29.45	29.30	1	1,659	0.06%
2018/12/03	1	29.20	0	0.00	29.20	1	1,641	0.06%
2018/11/16	0	0.00	1	28.40	28.50	-1	1,667	-0.06%
2018/11/15	1	28.25	0	0.00	28.40	1	1,671	0.06%
2018/11/14	2	28.28	0	0.00	28.35	2	1,683	0.12%
2018/11/13	2	27.80	0	0.00	28.00	2	1,688	0.12%
2018/11/12	1.3	28.18	0	0.00	27.95	1.3	1,680	0.08%
2018/11/09	1	28.25	2	28.25	28.35	-1	1,676	-0.06%
2018/11/08	1	28.85	1	28.80	28.85	0	1,666	0.00%
2018/11/07	3	29.05	0	0.00	28.85	3	1,670	0.18%
2018/11/06	2	28.90	0	0.00	29.05	2	1,694	0.12%
2018/11/05	1	28.90	0	0.00	28.65	1	1,688	0.06%
2018/11/01	1	29.10	2.3	29.16	29.25	-1.3	1,659	-0.08%
2018/10/31	1	29.25	0	0.00	29.50	1	1,651	0.06%
2018/10/30	5	29.10	0	0.00	28.85	5	1,648	0.30%
2018/10/26	6	29.85	23	29.59	29.85	-17	1,632	-1.04%
2018/10/25	1	29.45	5	29.55	29.50	-4	1,617	-0.25%
2018/10/24	7	30.06	0	0.00	30.00	7	1,597	0.44%
2018/10/23	10	30.42	22	30.63	30.15	-12	1,576	-0.76%
2018/10/19	17	31.01	0	0.00	30.95	17	1,583	1.07%
2018/10/18	10.9	31.44	0	0.00	31.45	10.9	1,535	0.71%
2018/10/17	23	31.24	17	30.90	30.85	6	1,499	0.40%
2018/10/16	59	31.86	48	31.81	31.55	11	1,424	0.77%
2018/10/15	7	31.46	15	31.97	31.95	-8	1,158	-0.69%
2018/10/12	0	0.00	4.1	30.45	30.45	-4.1	1,050	-0.39%
2018/10/11	4	29.80	1	29.50	30.05	3	1,025	0.29%
2018/10/09	1	31.00	7	31.04	30.95	-6	978	-0.61%
2018/10/08	0	0.00	1	30.50	30.80	-1	910	-0.11%
2018/10/05	5	30.09	8	30.00	29.95	-3	868	-0.35%
2018/10/04	0	0.00	4.2	30.50	30.60	-4.2	841	-0.49%
2018/10/02	0	0.00	5	29.93	29.80	-5	803	-0.62%
2018/10/01	0	0.00	0.1	29.95	29.90	-0.1	795	-0.01%
2018/09/28	0	0.00	1	29.90	29.90	-1	791	-0.13%
2018/09/27	1	29.75	0	0.00	29.75	1	784	0.13%
2018/09/25	1	29.55	0	0.00	29.65	1	773	0.13%
2018/09/21	1	29.60	0	0.00	29.55	1	763	0.13%
2018/09/20	0	0.00	1	29.45	29.40	-1	757	-0.13%
2018/09/19	2	29.55	0	0.00	29.55	2	753	0.27%
2018/09/18	10	29.30	0	0.00	29.40	10	750	1.33%
2018/09/17	12	29.26	0	0.00	29.30	12	748	1.60%
2018/09/14	1	29.65	0	0.00	29.65	1	745	0.13%
2018/09/11	0	0.00	2	30.25	30.40	-2	732	-0.27%
2018/09/07	2	29.93	2	30.10	29.95	0	722	0.00%
2018/09/06	1	30.00	2	30.00	30.00	-1	715	-0.14%
2018/09/05	1	30.10	0	0.00	30.00	1	712	0.14%
2018/09/04	1	30.15	0.5	30.15	30.15	0.5	703	0.07%
2018/09/03	1	30.10	0	0.00	30.10	1	713	0.14%
2018/08/31	1	30.20	0	0.00	30.20	1	717	0.14%
2018/08/30	2	30.43	0.4	30.40	30.35	1.6	716	0.23%
2018/08/28	0	0.00	10	30.95	30.95	-10	694	-1.44%
2018/08/27	0	0.00	3	30.70	30.75	-3	672	-0.45%
2018/08/23	0	0.00	2	30.90	30.90	-2	665	-0.30%
2018/08/22	1	30.80	0	0.00	30.90	1	645	0.15%
2018/08/21	1	30.50	3	30.77	30.80	-2	635	-0.31%
2018/08/20	1	30.45	1.2	30.35	30.40	-0.2	617	-0.03%
2018/08/17	4	30.14	2	30.35	30.00	2	602	0.33%
2018/08/16	0	0.00	2	30.10	30.25	-2	599	-0.33%
2018/08/14	3	30.00	0	0.00	29.85	3	589	0.51%
2018/08/13	19	29.66	0	0.00	29.75	19	581	3.27%
2018/08/10	9	30.53	0	0.00	30.55	9	552	1.63%
2018/08/09	4	30.90	2	30.75	30.70	2	550	0.36%
2018/08/06	0	0.00	2	30.95	30.85	-2	531	-0.38%
2018/08/02	5	30.24	0	0.00	30.20	5	524	0.95%
2018/08/01	0	0.00	1	30.70	30.45	-1	545	-0.18%
2018/07/31	2	30.40	0	0.00	30.40	2	538	0.37%
2018/07/27	0	0.00	1	30.55	30.60	-1	531	-0.19%
2018/07/26	0	0.00	2	30.50	30.70	-2	517	-0.39%
2018/07/24	1	29.90	1	29.50	29.95	0	471	0.00%
2018/07/23	2	29.50	0	0.00	29.40	2	448	0.45%
2018/07/18	21	29.49	0	0.00	29.45	21	445	4.71%
2018/07/13	0	0.00	3	28.82	28.90	-3	443	-0.68%
2018/07/12	2	28.75	0	0.00	28.70	2	444	0.45%
2018/07/11	2	28.70	0	0.00	28.80	2	444	0.45%
2018/07/10	2	28.75	0	0.00	28.85	2	446	0.45%
2018/07/06	2	28.20	0	0.00	28.25	2	445	0.45%
2018/07/05	0	0.00	1	28.75	28.60	-1	446	-0.22%
2018/07/04	0	0.00	1	28.50	28.70	-1	448	-0.22%
2018/06/28	0	0.00	1	28.50	28.55	-1	458	-0.22%
2018/06/27	0	0.00	3	28.35	28.50	-3	458	-0.65%
2018/06/26	1	28.35	3	28.30	28.35	-2	458	-0.44%
2018/06/25	2	28.55	0	0.00	28.65	2	457	0.44%
2018/06/22	2	28.75	0	0.00	28.80	2	460	0.43%
2018/06/20	2	28.85	0	0.00	29.00	2	465	0.43%
2018/06/19	1	29.55	0	0.00	29.20	1	458	0.22%
2018/06/15	20	29.20	0	0.00	29.80	20	455	4.39%
2018/06/13	0	0.00	3	29.30	29.35	-3	442	-0.68%
2018/06/08	1	29.40	2	29.43	29.45	-1	431	-0.23%
2018/06/07	0	0.00	1	29.40	29.45	-1	427	-0.23%
2018/06/06	20	29.20	5	29.20	29.15	15	429	3.49%
2018/06/05	0	0.00	1	29.10	29.15	-1	433	-0.23%
2018/06/04	0	0.00	5	29.20	29.30	-5	436	-1.15%
2018/06/01	0	0.00	11	29.04	29.30	-11	434	-2.53%
2018/05/30	0.1	28.90	0	0.00	29.00	0.1	433	0.02%
2018/05/28	4	29.40	0	0.00	29.35	4	431	0.93%
2018/05/25	1	29.15	0	0.00	29.30	1	432	0.23%
2018/05/22	1	28.90	0	0.00	29.15	1	439	0.23%
2018/05/18	2	28.60	0	0.00	28.85	2	443	0.45%
2018/05/16	0	0.00	2	28.95	28.90	-2	471	-0.42%
2018/05/15	4	29.00	1	29.05	29.00	3	479	0.63%
2018/05/14	4	29.00	1	29.15	29.20	3	499	0.60%
2018/05/11	4	29.35	1	29.35	29.55	3	495	0.61%
2018/05/10	2	29.78	5	29.85	29.65	-3	483	-0.62%
2018/05/09	27	29.40	80	29.23	29.50	-53	470	-11.26%
2018/05/02	50	28.39	0	0.00	28.40	50	439	11.39%
2018/04/30	30	28.40	0	0.00	28.25	30	441	6.79%
2018/04/27	0	0.00	6	28.07	28.15	-6	443	-1.35%
2018/04/25	10	27.90	0	0.00	28.00	10	459	2.18%
2018/04/24	10	28.05	4	28.10	27.85	6	466	1.29%
2018/04/16	1	27.85	0	0.00	27.85	1	492	0.20%
2018/04/12	0	0.00	9.6	27.90	27.90	-9.6	539	-1.78%
2018/04/11	0.2	27.95	0	0.00	27.90	0.2	551	0.04%
2018/04/09	0	0.00	3	27.80	27.85	-3	579	-0.52%
2018/03/31	1	27.70	0	0.00	27.85	1	576	0.17%
2018/03/30	1	27.50	1	27.50	27.60	0	574	0.00%
2018/03/28	2	27.50	2	27.85	27.85	0	579	0.00%
2018/03/26	4	27.35	0	0.00	27.50	4	585	0.68%
2018/03/23	3	27.50	0	0.00	27.55	3	589	0.51%
2018/03/20	1	27.90	0	0.00	28.10	1	658	0.15%
2018/03/16	1	28.00	0	0.00	27.95	1	690	0.14%
2018/03/12	1	28.30	0	0.00	28.30	1	707	0.14%
2018/03/09	1	27.95	1	28.05	28.10	0	732	0.00%
2018/03/05	1	27.75	0	0.00	27.80	1	840	0.12%
2018/03/01	17	27.65	0	0.00	27.75	17	852	1.99%
2018/02/27	7	27.62	0	0.00	27.75	7	873	0.80%
2018/02/23	2	27.50	0	0.00	27.65	2	886	0.23%
2018/02/12	5	27.11	0	0.00	27.20	5	899	0.56%
2018/02/09	2	27.20	0	0.00	27.40	2	894	0.22%
2018/02/08	5	27.58	0	0.00	27.75	5	882	0.57%
2018/02/07	2	27.85	0	0.00	28.00	2	876	0.23%
2018/02/06	33	27.92	3	27.90	27.80	30	867	3.46%
2018/02/05	3	28.90	0	0.00	28.90	3	850	0.35%
2018/01/31	0.9	28.90	0	0.00	29.00	0.9	984	0.09%
2018/01/26	10	28.90	0	0.00	29.05	10	1,004	1.00%
2018/01/22	0	0.00	25	28.67	28.85	-25	1,014	-2.46%
2018/01/19	3	28.92	0	0.00	28.85	3	1,009	0.30%
2018/01/18	5	29.01	0	0.00	29.00	5	1,021	0.49%
2018/01/16	1	29.10	0	0.00	29.25	1	1,060	0.09%
2018/01/15	6	29.21	0	0.00	29.20	6	1,070	0.56%
2018/01/10	0	0.00	1	29.25	29.30	-1	1,133	-0.09%
2018/01/09	0.4	29.70	1	29.65	29.80	-0.7	1,172	-0.06%
2018/01/04	1	29.40	0	0.00	29.20	1	1,152	0.09%
2018/01/03	0	0.00	1	30.00	29.40	-1	1,153	-0.09%
2018/01/02	2	29.20	0	0.00	29.10	2	1,138	0.18%